Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-02-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $6.52 | $6.52 | 18,350 | — | — |
| 2009-12-30 | $6.80 | $6.80 | 44,850 | — | — |
| 2009-12-29 | $6.20 | $6.20 | 15,425 | — | — |
| 2009-12-28 | $6.04 | $6.04 | 24,775 | — | — |
| 2009-12-24 | $5.72 | $5.72 | 7,525 | — | — |
| 2009-12-23 | $5.88 | $5.88 | 3,825 | — | — |
| 2009-12-22 | $5.72 | $5.72 | 5,325 | — | — |
| 2009-12-21 | $5.84 | $5.84 | 7,550 | — | — |
| 2009-12-18 | $5.72 | $5.72 | 18,575 | — | — |
| 2009-12-17 | $5.52 | $5.52 | 21,350 | — | — |
| 2009-12-16 | $5.80 | $5.80 | 18,900 | — | — |
| 2009-12-15 | $5.68 | $5.68 | 6,125 | — | — |
| 2009-12-14 | $5.68 | $5.68 | 12,000 | — | — |
| 2009-12-11 | $5.40 | $5.40 | 20,525 | — | — |
| 2009-12-10 | $5.60 | $5.60 | 2,625 | — | — |
| 2009-12-09 | $5.72 | $5.72 | 10,150 | — | — |
| 2009-12-08 | $5.80 | $5.80 | 8,125 | — | — |
| 2009-12-07 | $5.84 | $5.84 | 5,250 | — | — |
| 2009-12-04 | $5.88 | $5.88 | 7,750 | — | — |
| 2009-12-03 | $6.00 | $6.00 | 31,050 | — | — |
| 2009-12-02 | $5.96 | $5.96 | 7,900 | — | — |
| 2009-12-01 | $5.96 | $5.96 | 15,725 | — | — |
| 2009-11-30 | $6.00 | $6.00 | 33,125 | — | — |
| 2009-11-27 | $5.88 | $5.88 | 10,250 | — | — |
| 2009-11-25 | $5.72 | $5.72 | 10,550 | — | — |
| 2009-11-24 | $5.76 | $5.76 | 17,800 | — | — |
| 2009-11-23 | $5.76 | $5.76 | 10,975 | — | — |
| 2009-11-20 | $6.16 | $6.16 | 21,025 | — | — |
| 2009-11-19 | $5.88 | $5.88 | 12,800 | — | — |
| 2009-11-18 | $5.92 | $5.92 | 7,725 | — | — |
| 2009-11-17 | $5.84 | $5.84 | 3,825 | — | — |
| 2009-11-16 | $5.84 | $5.84 | 13,350 | — | — |
| 2009-11-13 | $5.60 | $5.60 | 12,950 | — | — |
| 2009-11-12 | $5.92 | $5.92 | 17,350 | — | — |
| 2009-11-11 | $6.00 | $6.00 | 13,650 | — | — |
| 2009-11-10 | $6.04 | $6.04 | 9,250 | — | — |
| 2009-11-09 | $6.28 | $6.28 | 8,275 | — | — |
| 2009-11-06 | $6.16 | $6.16 | 2,800 | — | — |
| 2009-11-05 | $6.24 | $6.24 | 7,025 | — | — |
| 2009-11-04 | $6.16 | $6.16 | 5,575 | — | — |
| 2009-11-03 | $6.20 | $6.20 | 4,100 | — | — |
| 2009-11-02 | $6.28 | $6.28 | 30,750 | — | — |
| 2009-10-30 | $6.48 | $6.48 | 9,525 | — | — |
| 2009-10-29 | $6.40 | $6.40 | 20,025 | — | — |
| 2009-10-28 | $6.24 | $6.24 | 39,025 | — | — |
| 2009-10-27 | $6.32 | $6.32 | 16,825 | — | — |
| 2009-10-26 | $6.48 | $6.48 | 30,075 | — | — |
| 2009-10-23 | $6.60 | $6.60 | 17,450 | — | — |
| 2009-10-22 | $6.60 | $6.60 | 9,575 | — | — |
| 2009-10-21 | $6.72 | $6.72 | 23,950 | — | — |
| 2009-10-20 | $6.52 | $6.52 | 26,250 | — | — |
| 2009-10-19 | $6.56 | $6.56 | 53,800 | — | — |
| 2009-10-16 | $6.80 | $6.80 | 26,500 | — | — |
| 2009-10-15 | $7.08 | $7.08 | 39,225 | — | — |
| 2009-10-14 | $7.40 | $7.40 | 122,575 | — | — |
| 2009-10-13 | $8.16 | $8.16 | 114,700 | — | — |
| 2009-10-12 | $8.16 | $8.16 | 110,450 | — | — |
| 2009-10-09 | $7.76 | $7.76 | 10,525 | — | — |
| 2009-10-08 | $7.72 | $7.72 | 6,000 | — | — |
| 2009-10-07 | $7.56 | $7.56 | 4,350 | — | — |
| 2009-10-06 | $7.56 | $7.56 | 10,125 | — | — |
| 2009-10-05 | $7.48 | $7.48 | 10,425 | — | — |
| 2009-10-02 | $7.12 | $7.12 | 24,625 | — | — |
| 2009-10-01 | $7.20 | $7.20 | 34,450 | — | — |
| 2009-09-30 | $7.68 | $7.68 | 8,075 | — | — |
| 2009-09-29 | $7.56 | $7.56 | 8,925 | — | — |
| 2009-09-28 | $7.64 | $7.64 | 6,250 | — | — |
| 2009-09-25 | $7.52 | $7.52 | 10,900 | — | — |
| 2009-09-24 | $7.48 | $7.48 | 24,675 | — | — |
| 2009-09-23 | $7.92 | $7.92 | 17,500 | — | — |
| 2009-09-22 | $7.84 | $7.84 | 22,475 | — | — |
| 2009-09-21 | $7.80 | $7.80 | 18,900 | — | — |
| 2009-09-18 | $7.88 | $7.88 | 12,550 | — | — |
| 2009-09-17 | $7.76 | $7.76 | 39,700 | — | — |
| 2009-09-16 | $8.20 | $8.20 | 142,300 | — | — |
| 2009-09-15 | $7.12 | $7.12 | 36,775 | — | — |
| 2009-09-14 | $6.84 | $6.84 | 14,200 | — | — |
| 2009-09-11 | $6.88 | $6.88 | 26,650 | — | — |
| 2009-09-10 | $7.12 | $7.12 | 7,200 | — | — |
| 2009-09-09 | $7.08 | $7.08 | 28,900 | — | — |
| 2009-09-08 | $7.20 | $7.20 | 29,600 | — | — |
| 2009-09-04 | $7.20 | $7.20 | 63,950 | — | — |
| 2009-09-03 | $6.72 | $6.72 | 19,575 | — | — |
| 2009-09-02 | $6.52 | $6.52 | 31,575 | — | — |
| 2009-09-01 | $6.44 | $6.44 | 41,150 | — | — |
| 2009-08-31 | $6.60 | $6.60 | 51,950 | — | — |
| 2009-08-28 | $6.80 | $6.80 | 93,575 | — | — |
| 2009-08-27 | $7.28 | $7.28 | 287,950 | — | — |
| 2009-08-26 | $8.80 | $8.80 | 44,875 | — | — |
| 2009-08-25 | $9.00 | $9.00 | 81,500 | — | — |
| 2009-08-24 | $9.56 | $9.56 | 105,650 | — | — |
| 2009-08-21 | $9.96 | $9.96 | 283,900 | — | — |
| 2009-08-20 | $9.36 | $9.36 | 270,975 | — | — |
| 2009-08-19 | $8.20 | $8.20 | 57,975 | — | — |
| 2009-08-18 | $8.52 | $8.52 | 31,950 | — | — |
| 2009-08-17 | $8.04 | $8.04 | 113,550 | — | — |
| 2009-08-14 | $8.96 | $8.96 | 203,700 | — | — |
| 2009-08-13 | $8.00 | $8.00 | 95,575 | — | — |
| 2009-08-12 | $8.48 | $8.48 | 43,975 | — | — |
| 2009-08-11 | $8.52 | $8.52 | 86,800 | — | — |
| 2009-08-10 | $8.40 | $8.40 | 199,700 | — | — |
| 2009-08-07 | $7.48 | $7.48 | 185,675 | — | — |
| 2009-08-06 | $6.52 | $6.52 | 42,650 | — | — |
| 2009-08-05 | $6.72 | $6.72 | 17,275 | — | — |
| 2009-08-04 | $6.72 | $6.72 | 84,175 | — | — |
| 2009-08-03 | $6.72 | $6.72 | 35,775 | — | — |
| 2009-07-31 | $6.28 | $6.28 | 10,050 | — | — |
| 2009-07-30 | $6.16 | $6.16 | 9,225 | — | — |
| 2009-07-29 | $6.08 | $6.08 | 275 | — | — |
| 2009-07-28 | $6.12 | $6.12 | 8,425 | — | — |
| 2009-07-27 | $5.80 | $5.80 | 8,175 | — | — |
| 2009-07-24 | $6.16 | $6.16 | 5,425 | — | — |
| 2009-07-23 | $6.48 | $6.48 | 5,525 | — | — |
| 2009-07-22 | $6.56 | $6.56 | 14,025 | — | — |
| 2009-07-21 | $6.56 | $6.56 | 4,725 | — | — |
| 2009-07-20 | $6.36 | $6.36 | 9,200 | — | — |
| 2009-07-17 | $6.52 | $6.52 | 15,775 | — | — |
| 2009-07-16 | $6.40 | $6.40 | 24,275 | — | — |
| 2009-07-15 | $6.00 | $6.00 | 12,675 | — | — |
| 2009-07-14 | $5.84 | $5.84 | 14,025 | — | — |
| 2009-07-13 | $5.80 | $5.80 | 21,000 | — | — |
| 2009-07-10 | $6.00 | $6.00 | 51,325 | — | — |
| 2009-07-09 | $6.00 | $6.00 | 155,625 | — | — |
| 2009-07-08 | $6.40 | $6.40 | 290,575 | — | — |
| 2009-07-07 | $4.24 | $4.24 | 50 | — | — |
| 2009-07-06 | $4.36 | $4.36 | 2,750 | — | — |
| 2009-07-02 | $4.40 | $4.40 | 4,150 | — | — |
| 2009-07-01 | $4.36 | $4.36 | 2,250 | — | — |
| 2009-06-30 | $4.40 | $4.40 | 3,350 | — | — |
| 2009-06-29 | $4.36 | $4.36 | 0 | — | — |
| 2009-06-26 | $4.36 | $4.36 | 1,050 | — | — |
| 2009-06-25 | $4.40 | $4.40 | 600 | — | — |
| 2009-06-24 | $4.36 | $4.36 | 3,650 | — | — |
| 2009-06-23 | $4.40 | $4.40 | 675 | — | — |
| 2009-06-22 | $4.40 | $4.40 | 1,475 | — | — |
| 2009-06-19 | $4.44 | $4.44 | 4,600 | — | — |
| 2009-06-18 | $4.40 | $4.40 | 150 | — | — |
| 2009-06-17 | $4.36 | $4.36 | 1,100 | — | — |
| 2009-06-16 | $4.60 | $4.60 | 16,575 | — | — |
| 2009-06-15 | $4.80 | $4.80 | 2,450 | — | — |
| 2009-06-12 | $4.80 | $4.80 | 7,050 | — | — |
| 2009-06-11 | $4.80 | $4.80 | 6,250 | — | — |
| 2009-06-10 | $4.60 | $4.60 | 1,650 | — | — |
| 2009-06-09 | $4.60 | $4.60 | 25,525 | — | — |
| 2009-06-08 | $4.60 | $4.60 | 16,125 | — | — |
| 2009-06-05 | $4.76 | $4.76 | 12,975 | — | — |
| 2009-06-04 | $4.80 | $4.80 | 9,750 | — | — |
| 2009-06-03 | $4.28 | $4.28 | 3,325 | — | — |
| 2009-06-02 | $4.40 | $4.40 | 0 | — | — |
| 2009-06-01 | $4.40 | $4.40 | 625 | — | — |
| 2009-05-29 | $4.76 | $4.76 | 3,700 | — | — |
| 2009-05-28 | $4.68 | $4.68 | 100 | — | — |
| 2009-05-27 | $4.72 | $4.72 | 3,950 | — | — |
| 2009-05-26 | $4.64 | $4.64 | 3,725 | — | — |
| 2009-05-22 | $4.72 | $4.72 | 1,000 | — | — |
| 2009-05-21 | $4.80 | $4.80 | 23,200 | — | — |
| 2009-05-20 | $4.40 | $4.40 | 24,975 | — | — |
| 2009-05-19 | $3.88 | $3.88 | 2,700 | — | — |
| 2009-05-18 | $3.88 | $3.88 | 4,600 | — | — |
| 2009-05-15 | $3.92 | $3.92 | 1,650 | — | — |
| 2009-05-14 | $3.88 | $3.88 | 275 | — | — |
| 2009-05-13 | $3.88 | $3.88 | 300 | — | — |
| 2009-05-12 | $3.88 | $3.88 | 275 | — | — |
| 2009-05-11 | $3.88 | $3.88 | 1,700 | — | — |
| 2009-05-08 | $3.92 | $3.92 | 1,400 | — | — |
| 2009-05-07 | $3.60 | $3.60 | 9,100 | — | — |
| 2009-05-06 | $3.92 | $3.92 | 275 | — | — |
| 2009-05-05 | $3.92 | $3.92 | 10,425 | — | — |
| 2009-05-04 | $3.92 | $3.92 | 1,525 | — | — |
| 2009-05-01 | $3.92 | $3.92 | 3,875 | — | — |
| 2009-04-30 | $3.68 | $3.68 | 36,100 | — | — |
| 2009-04-29 | $3.92 | $3.92 | 23,325 | — | — |
| 2009-04-28 | $3.92 | $3.92 | 375 | — | — |
| 2009-04-27 | $3.60 | $3.60 | 15,250 | — | — |
| 2009-04-24 | $4.00 | $4.00 | 550 | — | — |
| 2009-04-23 | $4.00 | $4.00 | 110,800 | — | — |
| 2009-04-22 | $3.92 | $3.92 | 18,400 | — | — |
| 2009-04-21 | $3.88 | $3.88 | 800 | — | — |
| 2009-04-20 | $3.92 | $3.92 | 300 | — | — |
| 2009-04-17 | $3.96 | $3.96 | 3,550 | — | — |
| 2009-04-16 | $3.96 | $3.96 | 5,950 | — | — |
| 2009-04-15 | $3.84 | $3.84 | 800 | — | — |
| 2009-04-14 | $3.80 | $3.80 | 4,125 | — | — |
| 2009-04-13 | $3.76 | $3.76 | 3,125 | — | — |
| 2009-04-09 | $3.92 | $3.92 | 325 | — | — |
| 2009-04-08 | $3.96 | $3.96 | 425 | — | — |
| 2009-04-07 | $3.56 | $3.56 | 1,475 | — | — |
| 2009-04-06 | $3.40 | $3.40 | 9,925 | — | — |
| 2009-04-03 | $3.36 | $3.36 | 2,800 | — | — |
| 2009-04-02 | $3.00 | $3.00 | 11,775 | — | — |
| 2009-04-01 | $2.76 | $2.76 | 4,225 | — | — |
| 2009-03-31 | $2.56 | $2.56 | 1,700 | — | — |
| 2009-03-30 | $2.76 | $2.76 | 100 | — | — |
| 2009-03-27 | $2.56 | $2.56 | 75 | — | — |
| 2009-03-26 | $2.56 | $2.56 | 0 | — | — |
| 2009-03-25 | $2.56 | $2.56 | 25 | — | — |
| 2009-03-24 | $2.56 | $2.56 | 0 | — | — |
| 2009-03-23 | $2.56 | $2.56 | 975 | — | — |
| 2009-03-20 | $2.56 | $2.56 | 350 | — | — |
| 2009-03-19 | $2.56 | $2.56 | 100 | — | — |
| 2009-03-18 | $2.52 | $2.52 | 75 | — | — |
| 2009-03-17 | $2.52 | $2.52 | 125 | — | — |
| 2009-03-16 | $2.52 | $2.52 | 150 | — | — |
| 2009-03-13 | $2.48 | $2.48 | 450 | — | — |
| 2009-03-12 | $2.56 | $2.56 | 125 | — | — |
| 2009-03-11 | $2.56 | $2.56 | 0 | — | — |
| 2009-03-10 | $2.56 | $2.56 | 100 | — | — |
| 2009-03-09 | $2.56 | $2.56 | 75 | — | — |
| 2009-03-06 | $2.56 | $2.56 | 75 | — | — |
| 2009-03-05 | $2.56 | $2.56 | 175 | — | — |
| 2009-03-04 | $2.68 | $2.68 | 225 | — | — |
| 2009-03-03 | $2.72 | $2.72 | 100 | — | — |
| 2009-03-02 | $2.76 | $2.76 | 0 | — | — |
| 2009-02-27 | $2.76 | $2.76 | 550 | — | — |
| 2009-02-26 | $2.76 | $2.76 | 0 | — | — |
| 2009-02-25 | $2.76 | $2.76 | 25 | — | — |
| 2009-02-24 | $2.80 | $2.80 | 0 | — | — |
| 2009-02-23 | $2.80 | $2.80 | 275 | — | — |
| 2009-02-20 | $2.80 | $2.80 | 25 | — | — |
| 2009-02-19 | $2.80 | $2.80 | 0 | — | — |
| 2009-02-18 | $2.80 | $2.80 | 325 | — | — |
| 2009-02-17 | $2.80 | $2.80 | 300 | — | — |
| 2009-02-13 | $2.84 | $2.84 | 600 | — | — |
| 2009-02-12 | $2.88 | $2.88 | 1,450 | — | — |
| 2009-02-11 | $2.80 | $2.80 | 0 | — | — |
| 2009-02-10 | $2.80 | $2.80 | 325 | — | — |
| 2009-02-09 | $2.80 | $2.80 | 10,350 | — | — |
| 2009-02-06 | $2.88 | $2.88 | 0 | — | — |
| 2009-02-05 | $2.88 | $2.88 | 0 | — | — |
| 2009-02-04 | $2.88 | $2.88 | 0 | — | — |
| 2009-02-03 | $2.88 | $2.88 | 0 | — | — |
| 2009-02-02 | $2.88 | $2.88 | 0 | — | — |
| 2009-01-30 | $2.88 | $2.88 | 4,050 | — | — |
| 2009-01-29 | $3.08 | $3.08 | 0 | — | — |
| 2009-01-28 | $3.08 | $3.08 | 875 | — | — |
| 2009-01-27 | $3.40 | $3.40 | 75 | — | — |
| 2009-01-26 | $2.56 | $2.56 | 4,425 | — | — |
| 2009-01-23 | $3.04 | $3.04 | 3,475 | — | — |
| 2009-01-22 | $2.32 | $2.32 | 0 | — | — |
| 2009-01-21 | $2.32 | $2.32 | 75 | — | — |
| 2009-01-20 | $2.36 | $2.36 | 1,025 | — | — |
| 2009-01-16 | $2.32 | $2.32 | 0 | — | — |
| 2009-01-15 | $2.32 | $2.32 | 100 | — | — |
| 2009-01-14 | $2.36 | $2.36 | 0 | — | — |
| 2009-01-13 | $2.36 | $2.36 | 1,925 | — | — |
| 2009-01-12 | $2.16 | $2.16 | 0 | — | — |
| 2009-01-09 | $2.16 | $2.16 | 6,025 | — | — |
| 2009-01-08 | $2.16 | $2.16 | 0 | — | — |
| 2009-01-07 | $2.16 | $2.16 | 125 | — | — |
| 2009-01-06 | $2.36 | $2.36 | 75 | — | — |
| 2009-01-05 | $2.40 | $2.40 | 250 | — | — |
| 2009-01-02 | $2.20 | $2.20 | 375 | — | — |