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
- 2007-06-19 to 2026-09-03
- 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 | $6.26 | $6.38 | 36,386 | — | — |
| 2009-12-30 | $6.22 | $6.34 | 60,680 | — | — |
| 2009-12-29 | $6.29 | $6.41 | 115,152 | — | — |
| 2009-12-28 | $6.08 | $6.20 | 138,055 | — | — |
| 2009-12-24 | $5.92 | $6.04 | 9,953 | — | — |
| 2009-12-23 | $5.89 | $6.00 | 13,698 | — | — |
| 2009-12-22 | $5.88 | $5.99 | 10,702 | — | — |
| 2009-12-21 | $5.83 | $5.94 | 16,160 | — | — |
| 2009-12-18 | $5.74 | $5.85 | 17,337 | — | — |
| 2009-12-17 | $5.75 | $5.85 | 9,097 | — | — |
| 2009-12-16 | $5.77 | $5.88 | 17,979 | — | — |
| 2009-12-15 | $5.72 | $5.83 | 11,665 | — | — |
| 2009-12-14 | $5.74 | $5.85 | 17,230 | — | — |
| 2009-12-11 | $5.67 | $5.78 | 15,732 | — | — |
| 2009-12-10 | $5.65 | $5.76 | 6,849 | — | — |
| 2009-12-09 | $5.60 | $5.70 | 20,548 | — | — |
| 2009-12-08 | $5.62 | $5.72 | 30,179 | — | — |
| 2009-12-07 | $5.62 | $5.72 | 16,481 | — | — |
| 2009-12-04 | $5.65 | $5.76 | 19,584 | — | — |
| 2009-12-03 | $5.63 | $5.74 | 9,204 | — | — |
| 2009-12-02 | $5.63 | $5.73 | 19,799 | — | — |
| 2009-12-01 | $5.58 | $5.68 | 20,548 | — | — |
| 2009-11-30 | $5.52 | $5.63 | 7,598 | — | — |
| 2009-11-27 | $5.60 | $5.70 | 3,639 | — | — |
| 2009-11-25 | $5.64 | $5.75 | 3,746 | — | — |
| 2009-11-24 | $5.62 | $5.72 | 12,521 | — | — |
| 2009-11-23 | $5.61 | $5.71 | 11,558 | — | — |
| 2009-11-20 | $5.54 | $5.65 | 10,916 | — | — |
| 2009-11-19 | $5.56 | $5.66 | 8,776 | — | — |
| 2009-11-18 | $5.63 | $5.73 | 4,816 | — | — |
| 2009-11-17 | $5.60 | $5.70 | 10,916 | — | — |
| 2009-11-16 | $5.62 | $5.72 | 6,956 | — | — |
| 2009-11-13 | $5.61 | $5.71 | 10,916 | — | — |
| 2009-11-12 | $5.54 | $5.65 | 2,568 | — | — |
| 2009-11-11 | $5.56 | $5.66 | 10,060 | — | — |
| 2009-11-10 | $5.58 | $5.68 | 7,705 | — | — |
| 2009-11-09 | $5.60 | $5.70 | 13,377 | — | — |
| 2009-11-06 | $5.52 | $5.63 | 6,528 | — | — |
| 2009-11-05 | $5.51 | $5.62 | 13,484 | — | — |
| 2009-11-04 | $5.49 | $5.60 | 17,444 | — | — |
| 2009-11-03 | $5.45 | $5.55 | 24,828 | — | — |
| 2009-11-02 | $5.45 | $5.55 | 14,448 | — | — |
| 2009-10-30 | $5.46 | $5.56 | 25,792 | — | — |
| 2009-10-29 | $5.52 | $5.63 | 14,555 | — | — |
| 2009-10-28 | $5.47 | $5.57 | 16,374 | — | — |
| 2009-10-27 | $5.55 | $5.65 | 23,437 | — | — |
| 2009-10-26 | $5.61 | $5.71 | 7,063 | — | — |
| 2009-10-23 | $5.64 | $5.75 | 4,067 | — | — |
| 2009-10-22 | $5.74 | $5.85 | 9,204 | — | — |
| 2009-10-21 | $5.70 | $5.81 | 8,776 | — | — |
| 2009-10-20 | $5.70 | $5.81 | 6,314 | — | — |
| 2009-10-19 | $5.73 | $5.84 | 28,253 | — | — |
| 2009-10-16 | $5.68 | $5.79 | 28,360 | — | — |
| 2009-10-15 | $5.65 | $5.76 | 9,632 | — | — |
| 2009-10-14 | $5.68 | $5.79 | 32,213 | — | — |
| 2009-10-13 | $5.63 | $5.73 | 7,812 | — | — |
| 2009-10-12 | $5.63 | $5.73 | 4,602 | — | — |
| 2009-10-09 | $5.60 | $5.70 | 5,030 | — | — |
| 2009-10-08 | $5.61 | $5.71 | 23,651 | — | — |
| 2009-10-07 | $5.57 | $5.67 | 16,588 | — | — |
| 2009-10-06 | $5.61 | $5.71 | 23,223 | — | — |
| 2009-10-05 | $5.56 | $5.66 | 10,060 | — | — |
| 2009-10-02 | $5.50 | $5.61 | 23,223 | — | — |
| 2009-10-01 | $5.45 | $5.55 | 15,518 | — | — |
| 2009-09-30 | $5.56 | $5.66 | 18,407 | — | — |
| 2009-09-29 | $5.55 | $5.65 | 10,916 | — | — |
| 2009-09-28 | $5.58 | $5.68 | 7,812 | — | — |
| 2009-09-25 | $5.53 | $5.64 | 7,491 | — | — |
| 2009-09-24 | $5.53 | $5.64 | 16,481 | — | — |
| 2009-09-23 | $5.56 | $5.66 | 7,277 | — | — |
| 2009-09-22 | $5.62 | $5.72 | 31,464 | — | — |
| 2009-09-21 | $5.51 | $5.62 | 3,960 | — | — |
| 2009-09-18 | $5.51 | $5.62 | 4,388 | — | — |
| 2009-09-17 | $5.50 | $5.61 | 15,946 | — | — |
| 2009-09-16 | $5.52 | $5.63 | 12,628 | — | — |
| 2009-09-15 | $5.50 | $5.61 | 11,879 | — | — |
| 2009-09-14 | $5.49 | $5.59 | 16,588 | — | — |
| 2009-09-11 | $5.41 | $5.51 | 4,923 | — | — |
| 2009-09-10 | $5.44 | $5.54 | 13,163 | — | — |
| 2009-09-09 | $5.30 | $5.40 | 25,042 | — | — |
| 2009-09-08 | $5.30 | $5.40 | 16,588 | — | — |
| 2009-09-04 | $5.28 | $5.38 | 4,923 | — | — |
| 2009-09-03 | $5.21 | $5.31 | 12,628 | — | — |
| 2009-09-02 | $5.34 | $5.44 | 15,411 | — | — |
| 2009-09-01 | $5.23 | $5.33 | 19,263 | — | — |
| 2009-08-31 | $5.28 | $5.38 | 2,247 | — | — |
| 2009-08-28 | $5.32 | $5.42 | 4,495 | — | — |
| 2009-08-27 | $5.34 | $5.45 | 5,565 | — | — |
| 2009-08-26 | $5.35 | $5.46 | 10,702 | — | — |
| 2009-08-25 | $5.39 | $5.49 | 12,628 | — | — |
| 2009-08-24 | $5.30 | $5.40 | 11,344 | — | — |
| 2009-08-21 | $5.37 | $5.47 | 16,481 | — | — |
| 2009-08-20 | $5.26 | $5.36 | 9,097 | — | — |
| 2009-08-19 | $5.23 | $5.33 | 10,274 | — | — |
| 2009-08-18 | $5.20 | $5.29 | 8,026 | — | — |
| 2009-08-17 | $5.16 | $5.26 | 17,444 | — | — |
| 2009-08-14 | $5.18 | $5.27 | 4,067 | — | — |
| 2009-08-13 | $5.22 | $5.32 | 10,595 | — | — |
| 2009-08-12 | $5.17 | $5.26 | 18,086 | — | — |
| 2009-08-11 | $5.15 | $5.25 | 7,170 | — | — |
| 2009-08-10 | $5.18 | $5.27 | 33,711 | — | — |
| 2009-08-07 | $5.19 | $5.28 | 3,639 | — | — |
| 2009-08-06 | $5.12 | $5.22 | 16,481 | — | — |
| 2009-08-05 | $5.14 | $5.24 | 43,878 | — | — |
| 2009-08-04 | $5.20 | $5.29 | 21,939 | — | — |
| 2009-08-03 | $5.33 | $5.43 | 8,562 | — | — |
| 2009-07-31 | $5.20 | $5.30 | 15,946 | — | — |
| 2009-07-30 | $5.22 | $5.32 | 14,876 | — | — |
| 2009-07-29 | $5.11 | $5.21 | 29,537 | — | — |
| 2009-07-28 | $5.01 | $5.10 | 6,314 | — | — |
| 2009-07-27 | $5.02 | $5.11 | 11,130 | — | — |
| 2009-07-24 | $4.96 | $5.06 | 12,200 | — | — |
| 2009-07-23 | $5.01 | $5.10 | 12,842 | — | — |
| 2009-07-22 | $5.02 | $5.11 | 30,500 | — | — |
| 2009-07-21 | $4.98 | $5.07 | 30,500 | — | — |
| 2009-07-20 | $4.91 | $5.00 | 22,260 | — | — |
| 2009-07-17 | $4.87 | $4.96 | 4,709 | — | — |
| 2009-07-16 | $4.81 | $4.90 | 1,926 | — | — |
| 2009-07-15 | $4.82 | $4.91 | 4,067 | — | — |
| 2009-07-14 | $4.75 | $4.84 | 2,890 | — | — |
| 2009-07-13 | $4.73 | $4.82 | 3,960 | — | — |
| 2009-07-10 | $4.69 | $4.78 | 16,053 | — | — |
| 2009-07-09 | $4.70 | $4.79 | 11,879 | — | — |
| 2009-07-08 | $4.65 | $4.74 | 42,380 | — | — |
| 2009-07-07 | $4.69 | $4.78 | 13,163 | — | — |
| 2009-07-06 | $4.75 | $4.84 | 20,013 | — | — |
| 2009-07-02 | $4.75 | $4.84 | 35,209 | — | — |
| 2009-07-01 | $4.83 | $4.92 | 24,828 | — | — |
| 2009-06-30 | $4.77 | $4.86 | 9,204 | — | — |
| 2009-06-29 | $4.79 | $4.88 | 26,327 | — | — |
| 2009-06-26 | $4.77 | $4.86 | 8,883 | — | — |
| 2009-06-25 | $4.75 | $4.84 | 12,200 | — | — |
| 2009-06-24 | $4.71 | $4.80 | 15,518 | — | — |
| 2009-06-23 | $4.66 | $4.75 | 7,170 | — | — |
| 2009-06-22 | $4.68 | $4.77 | 16,909 | — | — |
| 2009-06-19 | $4.71 | $4.80 | 10,274 | — | — |
| 2009-06-18 | $4.69 | $4.78 | 13,270 | — | — |
| 2009-06-17 | $4.64 | $4.73 | 22,260 | — | — |
| 2009-06-16 | $4.69 | $4.78 | 9,953 | — | — |
| 2009-06-15 | $4.68 | $4.77 | 18,835 | — | — |
| 2009-06-12 | $4.75 | $4.84 | 22,688 | — | — |
| 2009-06-11 | $4.77 | $4.86 | 25,471 | — | — |
| 2009-06-10 | $4.71 | $4.80 | 5,565 | — | — |
| 2009-06-09 | $4.73 | $4.82 | 15,839 | — | — |
| 2009-06-08 | $4.80 | $4.89 | 5,993 | — | — |
| 2009-06-05 | $4.79 | $4.88 | 19,156 | — | — |
| 2009-06-04 | $4.80 | $4.89 | 15,090 | — | — |
| 2009-06-03 | $4.75 | $4.84 | 22,367 | — | — |
| 2009-06-02 | $4.72 | $4.81 | 23,651 | — | — |
| 2009-06-01 | $4.73 | $4.82 | 19,799 | — | — |
| 2009-05-29 | $4.68 | $4.77 | 17,979 | — | — |
| 2009-05-28 | $4.70 | $4.79 | 6,100 | — | — |
| 2009-05-27 | $4.61 | $4.69 | 8,240 | — | — |
| 2009-05-26 | $4.64 | $4.73 | 18,300 | — | — |
| 2009-05-22 | $4.61 | $4.69 | 4,816 | — | — |
| 2009-05-21 | $4.53 | $4.62 | 13,377 | — | — |
| 2009-05-20 | $4.65 | $4.74 | 13,912 | — | — |
| 2009-05-19 | $4.66 | $4.75 | 15,304 | — | — |
| 2009-05-18 | $4.64 | $4.73 | 13,056 | — | — |
| 2009-05-15 | $4.53 | $4.62 | 15,304 | — | — |
| 2009-05-14 | $4.57 | $4.66 | 6,314 | — | — |
| 2009-05-13 | $4.53 | $4.62 | 16,053 | — | — |
| 2009-05-12 | $4.63 | $4.72 | 64,318 | — | — |
| 2009-05-11 | $4.63 | $4.71 | 12,842 | — | — |
| 2009-05-08 | $4.63 | $4.71 | 31,892 | — | — |
| 2009-05-07 | $4.55 | $4.64 | 16,909 | — | — |
| 2009-05-06 | $4.66 | $4.75 | 7,277 | — | — |
| 2009-05-05 | $4.65 | $4.74 | 11,879 | — | — |
| 2009-05-04 | $4.59 | $4.67 | 18,086 | — | — |
| 2009-05-01 | $4.52 | $4.61 | 3,960 | — | — |
| 2009-04-30 | $4.52 | $4.61 | 18,300 | — | — |
| 2009-04-29 | $4.47 | $4.55 | 18,514 | — | — |
| 2009-04-28 | $4.44 | $4.52 | 15,090 | — | — |
| 2009-04-27 | $4.35 | $4.44 | 30,821 | — | — |
| 2009-04-24 | $4.40 | $4.48 | 21,190 | — | — |
| 2009-04-23 | $4.49 | $4.57 | 4,281 | — | — |
| 2009-04-22 | $4.57 | $4.66 | 17,230 | — | — |
| 2009-04-21 | $4.53 | $4.62 | 9,846 | — | — |
| 2009-04-20 | $4.53 | $4.62 | 14,341 | — | — |
| 2009-04-17 | $4.64 | $4.73 | 6,207 | — | — |
| 2009-04-16 | $4.62 | $4.70 | 4,495 | — | — |
| 2009-04-15 | $4.53 | $4.62 | 16,802 | — | — |
| 2009-04-14 | $4.63 | $4.71 | 7,170 | — | — |
| 2009-04-13 | $4.62 | $4.70 | 4,281 | — | — |
| 2009-04-09 | $4.71 | $4.80 | 14,127 | — | — |
| 2009-04-08 | $4.50 | $4.59 | 11,023 | — | — |
| 2009-04-07 | $4.32 | $4.40 | 13,163 | — | — |
| 2009-04-06 | $4.62 | $4.70 | 7,812 | — | — |
| 2009-04-03 | $4.48 | $4.56 | 2,782 | — | — |
| 2009-04-02 | $4.55 | $4.64 | 41,630 | — | — |
| 2009-04-01 | $4.38 | $4.46 | 16,481 | — | — |
| 2009-03-31 | $4.24 | $4.32 | 29,430 | — | — |
| 2009-03-30 | $4.20 | $4.28 | 29,216 | — | — |
| 2009-03-27 | $4.30 | $4.38 | 8,776 | — | — |
| 2009-03-26 | $4.35 | $4.44 | 8,883 | — | — |
| 2009-03-25 | $4.27 | $4.35 | 11,023 | — | — |
| 2009-03-24 | $4.24 | $4.32 | 11,558 | — | — |
| 2009-03-23 | $4.31 | $4.39 | 25,899 | — | — |
| 2009-03-20 | $4.18 | $4.26 | 6,956 | — | — |
| 2009-03-19 | $4.11 | $4.19 | 12,949 | — | — |
| 2009-03-18 | $4.20 | $4.28 | 7,277 | — | — |
| 2009-03-17 | $4.18 | $4.26 | 26,755 | — | — |
| 2009-03-16 | $4.12 | $4.20 | 29,430 | — | — |
| 2009-03-13 | $4.13 | $4.21 | 9,632 | — | — |
| 2009-03-12 | $4.02 | $4.09 | 24,186 | — | — |
| 2009-03-11 | $3.87 | $3.94 | 15,518 | — | — |
| 2009-03-10 | $3.91 | $3.98 | 31,036 | — | — |
| 2009-03-09 | $3.73 | $3.80 | 27,504 | — | — |
| 2009-03-06 | $3.67 | $3.74 | 52,867 | — | — |
| 2009-03-05 | $3.78 | $3.86 | 11,772 | — | — |
| 2009-03-04 | $3.94 | $4.02 | 21,725 | — | — |
| 2009-03-03 | $3.82 | $3.89 | 29,216 | — | — |
| 2009-03-02 | $3.89 | $3.96 | 36,493 | — | — |
| 2009-02-27 | $4.20 | $4.28 | 35,316 | — | — |
| 2009-02-26 | $4.45 | $4.53 | 7,919 | — | — |
| 2009-02-25 | $4.49 | $4.58 | 10,702 | — | — |
| 2009-02-24 | $4.48 | $4.56 | 43,985 | — | — |
| 2009-02-23 | $4.25 | $4.33 | 31,785 | — | — |
| 2009-02-20 | $4.38 | $4.46 | 17,765 | — | — |
| 2009-02-19 | $4.53 | $4.62 | 11,665 | — | — |
| 2009-02-18 | $4.50 | $4.59 | 8,347 | — | — |
| 2009-02-17 | $4.50 | $4.59 | 22,902 | — | — |
| 2009-02-13 | $4.71 | $4.80 | 17,658 | — | — |
| 2009-02-12 | $4.63 | $4.72 | 11,879 | — | — |
| 2009-02-11 | $4.68 | $4.77 | 18,835 | — | — |
| 2009-02-10 | $4.74 | $4.83 | 17,016 | — | — |
| 2009-02-09 | $4.99 | $5.08 | 31,678 | — | — |
| 2009-02-06 | $4.86 | $4.95 | 13,912 | — | — |
| 2009-02-05 | $4.73 | $4.82 | 17,872 | — | — |
| 2009-02-04 | $4.69 | $4.78 | 21,511 | — | — |
| 2009-02-03 | $4.68 | $4.77 | 7,170 | — | — |
| 2009-02-02 | $4.61 | $4.69 | 16,160 | — | — |
| 2009-01-30 | $4.61 | $4.69 | 17,658 | — | — |
| 2009-01-29 | $4.68 | $4.77 | 17,765 | — | — |
| 2009-01-28 | $4.67 | $4.76 | 60,038 | — | — |
| 2009-01-27 | $4.62 | $4.70 | 21,404 | — | — |
| 2009-01-26 | $4.55 | $4.64 | 21,297 | — | — |
| 2009-01-23 | $4.49 | $4.58 | 11,237 | — | — |
| 2009-01-22 | $4.53 | $4.62 | 6,635 | — | — |
| 2009-01-21 | $4.55 | $4.64 | 23,865 | — | — |
| 2009-01-20 | $4.41 | $4.49 | 31,999 | — | — |
| 2009-01-16 | $4.59 | $4.67 | 17,551 | — | — |
| 2009-01-15 | $4.50 | $4.59 | 17,230 | — | — |
| 2009-01-14 | $4.57 | $4.66 | 25,364 | — | — |
| 2009-01-13 | $4.70 | $4.79 | 21,511 | — | — |
| 2009-01-12 | $4.60 | $4.68 | 30,286 | — | — |
| 2009-01-09 | $4.72 | $4.81 | 13,056 | — | — |
| 2009-01-08 | $4.77 | $4.86 | 5,886 | — | — |
| 2009-01-07 | $4.80 | $4.89 | 5,779 | — | — |
| 2009-01-06 | $4.91 | $5.00 | 20,655 | — | — |
| 2009-01-05 | $4.76 | $4.85 | 23,330 | — | — |
| 2009-01-02 | $4.81 | $4.90 | 10,488 | — | — |