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
- 1994-12-20 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 | $9.62 | $11.39 | 14,859 | — | — |
| 2009-12-30 | $9.91 | $11.73 | 6,003 | — | — |
| 2009-12-29 | $9.89 | $11.71 | 7,184 | — | — |
| 2009-12-28 | $10.02 | $11.86 | 9,939 | — | — |
| 2009-12-24 | $9.91 | $11.73 | 492 | — | — |
| 2009-12-23 | $10.01 | $11.85 | 31,982 | — | — |
| 2009-12-22 | $10.03 | $11.88 | 105,884 | — | — |
| 2009-12-21 | $9.47 | $11.21 | 189,824 | — | — |
| 2009-12-18 | $9.02 | $10.68 | 13,383 | — | — |
| 2009-12-17 | $8.92 | $10.56 | 36,115 | — | — |
| 2009-12-16 | $8.97 | $10.62 | 15,450 | — | — |
| 2009-12-15 | $8.99 | $10.65 | 20,960 | — | — |
| 2009-12-14 | $8.99 | $10.65 | 38,575 | — | — |
| 2009-12-11 | $8.84 | $10.47 | 15,056 | — | — |
| 2009-12-10 | $8.89 | $10.53 | 39,460 | — | — |
| 2009-12-09 | $8.56 | $10.13 | 48,711 | — | — |
| 2009-12-08 | $8.64 | $10.23 | 10,726 | — | — |
| 2009-12-07 | $8.64 | $10.23 | 10,628 | — | — |
| 2009-12-04 | $8.69 | $10.29 | 18,795 | — | — |
| 2009-12-03 | $8.54 | $10.11 | 41,133 | — | — |
| 2009-12-02 | $8.71 | $10.31 | 22,830 | — | — |
| 2009-12-01 | $8.66 | $10.25 | 33,163 | — | — |
| 2009-11-30 | $8.36 | $9.90 | 16,532 | — | — |
| 2009-11-27 | $8.16 | $9.66 | 29,620 | — | — |
| 2009-11-25 | $8.31 | $9.84 | 26,471 | — | — |
| 2009-11-24 | $8.07 | $9.55 | 86,695 | — | — |
| 2009-11-23 | $8.11 | $9.60 | 106,770 | — | — |
| 2009-11-20 | $8.10 | $9.59 | 35,131 | — | — |
| 2009-11-19 | $8.13 | $9.63 | 43,003 | — | — |
| 2009-11-18 | $8.23 | $9.75 | 56,189 | — | — |
| 2009-11-17 | $8.14 | $9.64 | 336,644 | — | — |
| 2009-11-16 | $8.05 | $9.53 | 174,374 | — | — |
| 2009-11-13 | $8.17 | $9.67 | 51,171 | — | — |
| 2009-11-12 | $7.98 | $9.44 | 13,875 | — | — |
| 2009-11-11 | $8.80 | $10.25 | 16,827 | — | — |
| 2009-11-10 | $8.89 | $10.35 | 12,694 | — | — |
| 2009-11-09 | $8.79 | $10.23 | 25,192 | — | — |
| 2009-11-06 | $8.94 | $10.41 | 12,005 | — | — |
| 2009-11-05 | $8.70 | $10.13 | 16,335 | — | — |
| 2009-11-04 | $8.79 | $10.23 | 26,668 | — | — |
| 2009-11-03 | $8.40 | $9.78 | 8,955 | — | — |
| 2009-11-02 | $8.53 | $9.93 | 48,514 | — | — |
| 2009-10-30 | $8.78 | $10.22 | 22,338 | — | — |
| 2009-10-29 | $8.84 | $10.29 | 52,056 | — | — |
| 2009-10-28 | $8.51 | $9.90 | 38,968 | — | — |
| 2009-10-27 | $9.11 | $10.60 | 34,343 | — | — |
| 2009-10-26 | $9.24 | $10.75 | 44,578 | — | — |
| 2009-10-23 | $9.55 | $11.12 | 53,040 | — | — |
| 2009-10-22 | $9.50 | $11.06 | 61,405 | — | — |
| 2009-10-21 | $9.24 | $10.75 | 89,253 | — | — |
| 2009-10-20 | $8.99 | $10.47 | 73,705 | — | — |
| 2009-10-19 | $8.81 | $10.26 | 75,772 | — | — |
| 2009-10-16 | $8.48 | $9.87 | 30,014 | — | — |
| 2009-10-15 | $8.52 | $9.91 | 62,487 | — | — |
| 2009-10-14 | $8.43 | $9.82 | 116,807 | — | — |
| 2009-10-13 | $8.33 | $9.70 | 44,086 | — | — |
| 2009-10-12 | $8.33 | $9.70 | 50,482 | — | — |
| 2009-10-09 | $8.35 | $9.73 | 63,865 | — | — |
| 2009-10-08 | $8.36 | $9.74 | 35,131 | — | — |
| 2009-10-07 | $8.24 | $9.60 | 83,841 | — | — |
| 2009-10-06 | $8.21 | $9.56 | 20,763 | — | — |
| 2009-10-05 | $8.06 | $9.38 | 19,976 | — | — |
| 2009-10-02 | $8.00 | $9.31 | 38,870 | — | — |
| 2009-10-01 | $8.29 | $9.65 | 74,690 | — | — |
| 2009-09-30 | $8.43 | $9.82 | 66,620 | — | — |
| 2009-09-29 | $8.06 | $9.38 | 23,420 | — | — |
| 2009-09-28 | $7.60 | $8.85 | 16,335 | — | — |
| 2009-09-25 | $7.24 | $8.42 | 30,506 | — | — |
| 2009-09-24 | $7.24 | $8.42 | 58,354 | — | — |
| 2009-09-23 | $7.24 | $8.42 | 2,952 | — | — |
| 2009-09-22 | $7.33 | $8.53 | 29,620 | — | — |
| 2009-09-21 | $7.20 | $8.39 | 19,189 | — | — |
| 2009-09-18 | $7.47 | $8.70 | 114,248 | — | — |
| 2009-09-17 | $7.03 | $8.19 | 12,793 | — | — |
| 2009-09-16 | $7.26 | $8.45 | 63,668 | — | — |
| 2009-09-15 | $7.12 | $8.29 | 16,237 | — | — |
| 2009-09-14 | $7.01 | $8.16 | 6,790 | — | — |
| 2009-09-11 | $7.01 | $8.16 | 51,663 | — | — |
| 2009-09-10 | $6.85 | $7.97 | 32,966 | — | — |
| 2009-09-09 | $6.60 | $7.68 | 42,117 | — | — |
| 2009-09-08 | $6.61 | $7.69 | 22,338 | — | — |
| 2009-09-04 | $6.17 | $7.18 | 53,434 | — | — |
| 2009-09-03 | $6.39 | $7.44 | 9,348 | — | — |
| 2009-09-02 | $6.12 | $7.12 | 12,301 | — | — |
| 2009-09-01 | $6.11 | $7.11 | 68,588 | — | — |
| 2009-08-31 | $6.32 | $7.36 | 48,809 | — | — |
| 2009-08-28 | $6.61 | $7.69 | 46,152 | — | — |
| 2009-08-27 | $6.19 | $7.21 | 161,778 | — | — |
| 2009-08-26 | $6.64 | $7.73 | 14,269 | — | — |
| 2009-08-25 | $6.94 | $8.08 | 18,303 | — | — |
| 2009-08-24 | $7.08 | $8.25 | 116,905 | — | — |
| 2009-08-21 | $6.66 | $7.75 | 37,394 | — | — |
| 2009-08-20 | $6.48 | $7.55 | 19,189 | — | — |
| 2009-08-19 | $6.26 | $7.29 | 52,647 | — | — |
| 2009-08-18 | $6.47 | $7.54 | 11,809 | — | — |
| 2009-08-17 | $6.26 | $7.29 | 19,091 | — | — |
| 2009-08-14 | $6.48 | $7.55 | 18,205 | — | — |
| 2009-08-13 | $6.57 | $7.66 | 49,891 | — | — |
| 2009-08-12 | $6.76 | $7.87 | 74,099 | — | — |
| 2009-08-11 | $6.98 | $8.13 | 74,985 | — | — |
| 2009-08-10 | $6.92 | $8.06 | 111,198 | — | — |
| 2009-08-07 | $6.50 | $7.57 | 117,496 | — | — |
| 2009-08-06 | $6.40 | $7.45 | 38,673 | — | — |
| 2009-08-05 | $6.37 | $7.42 | 170,831 | — | — |
| 2009-08-04 | $6.00 | $6.98 | 112,084 | — | — |
| 2009-08-03 | $5.89 | $6.86 | 24,503 | — | — |
| 2009-07-31 | $5.89 | $6.86 | 11,710 | — | — |
| 2009-07-30 | $5.81 | $6.77 | 601,551 | — | — |
| 2009-07-29 | $5.61 | $6.53 | 19,287 | — | — |
| 2009-07-28 | $5.62 | $6.54 | 234,893 | — | — |
| 2009-07-27 | $5.32 | $6.20 | 11,021 | — | — |
| 2009-07-24 | $5.28 | $6.15 | 8,660 | — | — |
| 2009-07-23 | $5.25 | $6.12 | 237,845 | — | — |
| 2009-07-22 | $5.04 | $5.87 | 98,897 | — | — |
| 2009-07-21 | $4.88 | $5.68 | 10,726 | — | — |
| 2009-07-20 | $4.98 | $5.80 | 51,466 | — | — |
| 2009-07-17 | $5.02 | $5.84 | 22,141 | — | — |
| 2009-07-16 | $4.99 | $5.81 | 18,599 | — | — |
| 2009-07-15 | $5.08 | $5.92 | 36,016 | — | — |
| 2009-07-14 | $4.88 | $5.68 | 51,663 | — | — |
| 2009-07-13 | $4.93 | $5.74 | 125,663 | — | — |
| 2009-07-10 | $4.88 | $5.68 | 20,763 | — | — |
| 2009-07-09 | $4.83 | $5.62 | 54,221 | — | — |
| 2009-07-08 | $4.93 | $5.74 | 47,825 | — | — |
| 2009-07-07 | $5.16 | $6.01 | 48,711 | — | — |
| 2009-07-06 | $5.17 | $6.02 | 54,024 | — | — |
| 2009-07-02 | $5.18 | $6.03 | 54,615 | — | — |
| 2009-07-01 | $5.31 | $6.19 | 174,964 | — | — |
| 2009-06-30 | $4.87 | $5.67 | 104,309 | — | — |
| 2009-06-29 | $4.81 | $5.60 | 14,170 | — | — |
| 2009-06-26 | $4.76 | $5.54 | 6,298 | — | — |
| 2009-06-25 | $4.79 | $5.57 | 16,434 | — | — |
| 2009-06-24 | $4.82 | $5.61 | 80,299 | — | — |
| 2009-06-23 | $4.62 | $5.38 | 25,290 | — | — |
| 2009-06-22 | $4.64 | $5.41 | 40,937 | — | — |
| 2009-06-19 | $4.68 | $5.45 | 40,051 | — | — |
| 2009-06-18 | $4.77 | $5.55 | 32,867 | — | — |
| 2009-06-17 | $4.88 | $5.68 | 49,104 | — | — |
| 2009-06-16 | $4.96 | $5.77 | 117,004 | — | — |
| 2009-06-15 | $4.93 | $5.74 | 37,099 | — | — |
| 2009-06-12 | $5.00 | $5.82 | 54,221 | — | — |
| 2009-06-11 | $4.94 | $5.75 | 4,231 | — | — |
| 2009-06-10 | $4.86 | $5.66 | 75,969 | — | — |
| 2009-06-09 | $4.81 | $5.60 | 35,918 | — | — |
| 2009-06-08 | $4.93 | $5.74 | 35,032 | — | — |
| 2009-06-05 | $4.98 | $5.80 | 46,742 | — | — |
| 2009-06-04 | $4.93 | $5.74 | 48,711 | — | — |
| 2009-06-03 | $4.93 | $5.74 | 32,769 | — | — |
| 2009-06-02 | $5.07 | $5.90 | 78,724 | — | — |
| 2009-06-01 | $5.01 | $5.83 | 79,511 | — | — |
| 2009-05-29 | $4.57 | $5.32 | 38,476 | — | — |
| 2009-05-28 | $4.98 | $5.80 | 37,296 | — | — |
| 2009-05-27 | $5.08 | $5.92 | 119,759 | — | — |
| 2009-05-26 | $5.08 | $5.92 | 11,612 | — | — |
| 2009-05-22 | $5.07 | $5.90 | 14,170 | — | — |
| 2009-05-21 | $4.93 | $5.74 | 41,232 | — | — |
| 2009-05-20 | $5.08 | $5.92 | 82,956 | — | — |
| 2009-05-19 | $5.08 | $5.92 | 180,770 | — | — |
| 2009-05-18 | $5.02 | $5.84 | 673,091 | — | — |
| 2009-05-15 | $4.63 | $5.40 | 3,149 | — | — |
| 2009-05-14 | $4.72 | $5.49 | 23,617 | — | — |
| 2009-05-13 | $4.64 | $5.41 | 23,617 | — | — |
| 2009-05-12 | $4.77 | $5.55 | 30,702 | — | — |
| 2009-05-11 | $4.74 | $5.51 | 12,202 | — | — |
| 2009-05-08 | $4.67 | $5.44 | 66,030 | — | — |
| 2009-05-07 | $4.55 | $5.30 | 42,511 | — | — |
| 2009-05-06 | $4.83 | $5.62 | 67,309 | — | — |
| 2009-05-05 | $4.29 | $4.99 | 47,333 | — | — |
| 2009-05-04 | $4.12 | $4.79 | 112,674 | — | — |
| 2009-05-01 | $4.32 | $5.03 | 14,466 | — | — |
| 2009-04-30 | $3.86 | $4.50 | 17,221 | — | — |
| 2009-04-29 | $3.96 | $4.61 | 30,112 | — | — |
| 2009-04-28 | $3.90 | $4.54 | 6,003 | — | — |
| 2009-04-27 | $3.97 | $4.63 | 5,806 | — | — |
| 2009-04-24 | $4.06 | $4.73 | 30,506 | — | — |
| 2009-04-23 | $3.97 | $4.63 | 73,705 | — | — |
| 2009-04-22 | $3.89 | $4.53 | 31,194 | — | — |
| 2009-04-21 | $3.92 | $4.57 | 9,447 | — | — |
| 2009-04-20 | $3.77 | $4.39 | 66,227 | — | — |
| 2009-04-17 | $4.05 | $4.72 | 21,846 | — | — |
| 2009-04-16 | $4.17 | $4.85 | 9,939 | — | — |
| 2009-04-15 | $4.17 | $4.85 | 18,107 | — | — |
| 2009-04-14 | $4.03 | $4.70 | 33,655 | — | — |
| 2009-04-13 | $4.01 | $4.67 | 20,763 | — | — |
| 2009-04-09 | $3.96 | $4.61 | 9,152 | — | — |
| 2009-04-08 | $3.80 | $4.43 | 86,006 | — | — |
| 2009-04-07 | $3.79 | $4.41 | 10,431 | — | — |
| 2009-04-06 | $3.72 | $4.33 | 9,152 | — | — |
| 2009-04-03 | $3.90 | $4.54 | 14,859 | — | — |
| 2009-04-02 | $3.80 | $4.43 | 18,894 | — | — |
| 2009-04-01 | $3.60 | $4.19 | 79,610 | — | — |
| 2009-03-31 | $3.99 | $4.65 | 11,415 | — | — |
| 2009-03-30 | $3.96 | $4.61 | 41,822 | — | — |
| 2009-03-27 | $3.94 | $4.59 | 36,213 | — | — |
| 2009-03-26 | $3.95 | $4.60 | 8,955 | — | — |
| 2009-03-25 | $3.76 | $4.38 | 15,942 | — | — |
| 2009-03-24 | $3.78 | $4.40 | 3,346 | — | — |
| 2009-03-23 | $3.79 | $4.41 | 15,745 | — | — |
| 2009-03-20 | $3.66 | $4.26 | 9,053 | — | — |
| 2009-03-19 | $3.57 | $4.15 | 33,458 | — | — |
| 2009-03-18 | $3.78 | $4.40 | 3,838 | — | — |
| 2009-03-17 | $3.92 | $4.57 | 25,487 | — | — |
| 2009-03-16 | $3.95 | $4.60 | 23,125 | — | — |
| 2009-03-13 | $4.07 | $4.74 | 56,288 | — | — |
| 2009-03-12 | $3.82 | $4.45 | 23,617 | — | — |
| 2009-03-11 | $3.56 | $4.14 | 41,822 | — | — |
| 2009-03-10 | $3.30 | $3.85 | 172,898 | — | — |
| 2009-03-09 | $3.25 | $3.79 | 10,234 | — | — |
| 2009-03-06 | $3.26 | $3.80 | 34,245 | — | — |
| 2009-03-05 | $3.19 | $3.72 | 16,434 | — | — |
| 2009-03-04 | $3.17 | $3.69 | 24,897 | — | — |
| 2009-03-03 | $3.06 | $3.56 | 54,320 | — | — |
| 2009-03-02 | $3.06 | $3.56 | 25,979 | — | — |
| 2009-02-27 | $3.17 | $3.69 | 12,399 | — | — |
| 2009-02-26 | $3.30 | $3.85 | 17,713 | — | — |
| 2009-02-25 | $3.42 | $3.99 | 6,298 | — | — |
| 2009-02-24 | $3.37 | $3.93 | 8,561 | — | — |
| 2009-02-23 | $3.20 | $3.73 | 9,152 | — | — |
| 2009-02-20 | $3.21 | $3.74 | 8,266 | — | — |
| 2009-02-19 | $3.24 | $3.77 | 36,115 | — | — |
| 2009-02-18 | $3.33 | $3.88 | 46,742 | — | — |
| 2009-02-17 | $3.30 | $3.85 | 5,019 | — | — |
| 2009-02-13 | $3.43 | $4.00 | 6,003 | — | — |
| 2009-02-12 | $3.22 | $3.75 | 517,414 | — | — |
| 2009-02-11 | $3.25 | $3.79 | 34,245 | — | — |
| 2009-02-10 | $3.42 | $3.99 | 24,011 | — | — |
| 2009-02-09 | $3.40 | $3.96 | 76,658 | — | — |
| 2009-02-06 | $3.56 | $4.14 | 85,416 | — | — |
| 2009-02-05 | $3.56 | $4.14 | 45,955 | — | — |
| 2009-02-04 | $3.59 | $4.18 | 28,144 | — | — |
| 2009-02-03 | $3.56 | $4.14 | 26,668 | — | — |
| 2009-02-02 | $3.61 | $4.20 | 23,814 | — | — |
| 2009-01-30 | $3.61 | $4.20 | 130,485 | — | — |
| 2009-01-29 | $3.40 | $3.96 | 16,532 | — | — |
| 2009-01-28 | $3.87 | $4.51 | 19,386 | — | — |
| 2009-01-27 | $3.67 | $4.27 | 150,166 | — | — |
| 2009-01-26 | $3.86 | $4.50 | 61,306 | — | — |
| 2009-01-23 | $4.14 | $4.82 | 18,107 | — | — |
| 2009-01-22 | $4.27 | $4.97 | 22,830 | — | — |
| 2009-01-21 | $4.22 | $4.91 | 41,822 | — | — |
| 2009-01-20 | $3.92 | $4.57 | 17,811 | — | — |
| 2009-01-16 | $3.93 | $4.58 | 9,447 | — | — |
| 2009-01-15 | $4.12 | $4.79 | 5,609 | — | — |
| 2009-01-14 | $3.97 | $4.63 | 17,910 | — | — |
| 2009-01-13 | $4.06 | $4.73 | 26,274 | — | — |
| 2009-01-12 | $4.32 | $5.03 | 18,303 | — | — |
| 2009-01-09 | $4.22 | $4.91 | 44,086 | — | — |
| 2009-01-08 | $4.37 | $5.09 | 8,856 | — | — |
| 2009-01-07 | $4.45 | $5.18 | 14,072 | — | — |
| 2009-01-06 | $4.60 | $5.36 | 17,910 | — | — |
| 2009-01-05 | $4.47 | $5.21 | 74,591 | — | — |
| 2009-01-02 | $4.55 | $5.30 | 53,828 | — | — |