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
- 2001-10-22 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 | $7.64 | $9.96 | 4,000 | — | — |
| 2009-12-30 | $7.46 | $9.72 | 1,000 | — | — |
| 2009-12-29 | $7.56 | $9.85 | 7,500 | — | — |
| 2009-12-28 | $7.43 | $9.68 | 4,500 | — | — |
| 2009-12-24 | $7.34 | $9.57 | 1,000 | — | — |
| 2009-12-23 | $7.47 | $9.73 | 5,000 | — | — |
| 2009-12-22 | $7.29 | $9.50 | 53,000 | — | — |
| 2009-12-21 | $7.19 | $9.37 | 23,000 | — | — |
| 2009-12-18 | $6.96 | $9.07 | 20,500 | — | — |
| 2009-12-17 | $7.19 | $9.37 | 2,500 | — | — |
| 2009-12-16 | $7.24 | $9.43 | 51,500 | — | — |
| 2009-12-15 | $7.22 | $9.41 | 11,500 | — | — |
| 2009-12-14 | $7.50 | $9.77 | 27,000 | — | — |
| 2009-12-11 | $7.50 | $9.77 | 2,500 | — | — |
| 2009-12-10 | $7.49 | $9.76 | 2,000 | — | — |
| 2009-12-09 | $7.35 | $9.58 | 9,000 | — | — |
| 2009-12-08 | $7.41 | $9.65 | 4,000 | — | — |
| 2009-12-07 | $7.50 | $9.78 | 15,000 | — | — |
| 2009-12-04 | $7.56 | $9.86 | 19,000 | — | — |
| 2009-12-03 | $7.88 | $10.27 | 24,000 | — | — |
| 2009-12-02 | $7.65 | $9.97 | 9,000 | — | — |
| 2009-12-01 | $7.60 | $9.90 | 27,500 | — | — |
| 2009-11-30 | $7.39 | $9.64 | 38,500 | — | — |
| 2009-11-27 | $7.21 | $9.39 | 2,500 | — | — |
| 2009-11-25 | $7.54 | $9.82 | 19,000 | — | — |
| 2009-11-24 | $7.12 | $9.27 | 30,500 | — | — |
| 2009-11-23 | $7.42 | $9.67 | 31,000 | — | — |
| 2009-11-20 | $6.77 | $8.82 | 22,000 | — | — |
| 2009-11-19 | $6.71 | $8.75 | 16,500 | — | — |
| 2009-11-18 | $7.10 | $9.25 | 24,500 | — | — |
| 2009-11-17 | $7.20 | $9.38 | 11,500 | — | — |
| 2009-11-16 | $7.33 | $9.55 | 13,000 | — | — |
| 2009-11-13 | $7.13 | $9.29 | 8,500 | — | — |
| 2009-11-12 | $7.11 | $9.27 | 14,000 | — | — |
| 2009-11-11 | $6.91 | $9.01 | 4,500 | — | — |
| 2009-11-10 | $6.81 | $8.87 | 2,000 | — | — |
| 2009-11-09 | $7.06 | $9.20 | 4,000 | — | — |
| 2009-11-06 | $6.60 | $8.60 | 9,000 | — | — |
| 2009-11-05 | $6.54 | $8.52 | 2,500 | — | — |
| 2009-11-04 | $6.53 | $8.51 | 7,500 | — | — |
| 2009-11-03 | $6.34 | $8.26 | 4,500 | — | — |
| 2009-11-02 | $6.28 | $8.19 | 12,500 | — | — |
| 2009-10-30 | $6.14 | $8.00 | 28,000 | — | — |
| 2009-10-29 | $6.44 | $8.39 | 7,500 | — | — |
| 2009-10-28 | $6.19 | $8.06 | 5,500 | — | — |
| 2009-10-27 | $6.38 | $8.31 | 8,000 | — | — |
| 2009-10-26 | $6.62 | $8.62 | 27,000 | — | — |
| 2009-10-23 | $6.88 | $8.97 | 6,500 | — | — |
| 2009-10-22 | $6.83 | $8.91 | 5,000 | — | — |
| 2009-10-21 | $7.02 | $9.15 | 15,000 | — | — |
| 2009-10-20 | $6.90 | $8.99 | 16,500 | — | — |
| 2009-10-19 | $7.12 | $9.27 | 9,000 | — | — |
| 2009-10-16 | $7.31 | $9.52 | 9,000 | — | — |
| 2009-10-15 | $7.31 | $9.52 | 14,500 | — | — |
| 2009-10-14 | $7.24 | $9.44 | 3,000 | — | — |
| 2009-10-13 | $7.12 | $9.28 | 2,000 | — | — |
| 2009-10-12 | $7.03 | $9.17 | 5,000 | — | — |
| 2009-10-09 | $6.87 | $8.95 | 4,500 | — | — |
| 2009-10-08 | $6.86 | $8.94 | 11,000 | — | — |
| 2009-10-07 | $6.54 | $8.52 | 32,000 | — | — |
| 2009-10-06 | $6.79 | $8.84 | 16,500 | — | — |
| 2009-10-05 | $6.41 | $8.35 | 12,000 | — | — |
| 2009-10-02 | $6.30 | $8.20 | 4,000 | — | — |
| 2009-10-01 | $6.53 | $8.51 | 6,000 | — | — |
| 2009-09-30 | $6.80 | $8.87 | 15,500 | — | — |
| 2009-09-29 | $6.82 | $8.89 | 13,500 | — | — |
| 2009-09-28 | $6.58 | $8.58 | 19,000 | — | — |
| 2009-09-25 | $6.42 | $8.36 | 15,500 | — | — |
| 2009-09-24 | $6.62 | $8.63 | 6,000 | — | — |
| 2009-09-23 | $6.58 | $8.57 | 58,000 | — | — |
| 2009-09-22 | $6.60 | $8.60 | 77,500 | — | — |
| 2009-09-21 | $6.40 | $8.34 | 9,000 | — | — |
| 2009-09-18 | $6.40 | $8.34 | 24,000 | — | — |
| 2009-09-17 | $6.27 | $8.18 | 6,500 | — | — |
| 2009-09-16 | $6.37 | $8.30 | 4,500 | — | — |
| 2009-09-15 | $6.16 | $8.03 | 8,500 | — | — |
| 2009-09-14 | $6.11 | $7.96 | 9,500 | — | — |
| 2009-09-11 | $6.25 | $8.15 | 11,500 | — | — |
| 2009-09-10 | $6.32 | $8.23 | 2,000 | — | — |
| 2009-09-09 | $6.22 | $8.10 | 2,000 | — | — |
| 2009-09-08 | $6.23 | $8.12 | 25,000 | — | — |
| 2009-09-04 | $5.87 | $7.65 | 7,000 | — | — |
| 2009-09-03 | $5.76 | $7.51 | 19,500 | — | — |
| 2009-09-02 | $5.65 | $7.37 | 9,500 | — | — |
| 2009-09-01 | $5.74 | $7.49 | 50,500 | — | — |
| 2009-08-31 | $5.77 | $7.52 | 24,000 | — | — |
| 2009-08-28 | $5.90 | $7.69 | 10,000 | — | — |
| 2009-08-27 | $6.15 | $8.01 | 58,500 | — | — |
| 2009-08-26 | $5.74 | $7.49 | 152,000 | — | — |
| 2009-08-25 | $5.87 | $7.65 | 25,500 | — | — |
| 2009-08-24 | $6.00 | $7.82 | 98,000 | — | — |
| 2009-08-21 | $5.62 | $7.32 | 27,500 | — | — |
| 2009-08-20 | $5.70 | $7.43 | 25,500 | — | — |
| 2009-08-19 | $5.74 | $7.48 | 149,500 | — | — |
| 2009-08-18 | $5.94 | $7.74 | 1,392,500 | — | — |
| 2009-08-17 | $4.83 | $6.29 | 109,500 | — | — |
| 2009-08-14 | $4.62 | $6.02 | 6,500 | — | — |
| 2009-08-13 | $4.65 | $6.05 | 44,000 | — | — |
| 2009-08-12 | $4.17 | $5.44 | 8,500 | — | — |
| 2009-08-11 | $4.20 | $5.47 | 92,000 | — | — |
| 2009-08-10 | $4.25 | $5.54 | 3,000 | — | — |
| 2009-08-07 | $4.20 | $5.47 | 500 | — | — |
| 2009-08-06 | $4.18 | $5.45 | 500 | — | — |
| 2009-08-05 | $4.18 | $5.45 | 4,000 | — | — |
| 2009-08-04 | $4.30 | $5.61 | 2,500 | — | — |
| 2009-08-03 | $4.36 | $5.69 | 3,500 | — | — |
| 2009-07-31 | $4.08 | $5.32 | 0 | — | — |
| 2009-07-30 | $4.08 | $5.32 | 0 | — | — |
| 2009-07-29 | $4.08 | $5.32 | 13,000 | — | — |
| 2009-07-28 | $4.23 | $5.51 | 6,000 | — | — |
| 2009-07-27 | $4.08 | $5.31 | 4,500 | — | — |
| 2009-07-24 | $4.18 | $5.44 | 20,500 | — | — |
| 2009-07-23 | $4.05 | $5.28 | 9,500 | — | — |
| 2009-07-22 | $3.77 | $4.91 | 2,000 | — | — |
| 2009-07-21 | $3.73 | $4.86 | 4,500 | — | — |
| 2009-07-20 | $3.49 | $4.54 | 1,500 | — | — |
| 2009-07-17 | $3.21 | $4.19 | 9,500 | — | — |
| 2009-07-16 | $3.27 | $4.26 | 6,500 | — | — |
| 2009-07-15 | $2.99 | $3.90 | 0 | — | — |
| 2009-07-14 | $2.99 | $3.90 | 500 | — | — |
| 2009-07-13 | $2.90 | $3.78 | 0 | — | — |
| 2009-07-10 | $2.90 | $3.78 | 0 | — | — |
| 2009-07-09 | $2.90 | $3.78 | 3,000 | — | — |
| 2009-07-08 | $3.03 | $3.95 | 1,500 | — | — |
| 2009-07-07 | $3.12 | $4.07 | 0 | — | — |
| 2009-07-06 | $3.12 | $4.07 | 500 | — | — |
| 2009-07-02 | $3.26 | $4.25 | 500 | — | — |
| 2009-07-01 | $3.35 | $4.36 | 1,000 | — | — |
| 2009-06-30 | $3.35 | $4.36 | 0 | — | — |
| 2009-06-29 | $3.35 | $4.36 | 0 | — | — |
| 2009-06-26 | $3.35 | $4.36 | 9,500 | — | — |
| 2009-06-25 | $3.32 | $4.33 | 2,000 | — | — |
| 2009-06-24 | $3.37 | $4.39 | 500 | — | — |
| 2009-06-23 | $3.24 | $4.22 | 500 | — | — |
| 2009-06-22 | $3.24 | $4.22 | 2,000 | — | — |
| 2009-06-19 | $3.13 | $4.08 | 0 | — | — |
| 2009-06-18 | $3.13 | $4.08 | 1,500 | — | — |
| 2009-06-17 | $3.24 | $4.22 | 2,500 | — | — |
| 2009-06-16 | $3.28 | $4.28 | 2,500 | — | — |
| 2009-06-15 | $3.20 | $4.18 | 1,500 | — | — |
| 2009-06-12 | $3.42 | $4.46 | 9,000 | — | — |
| 2009-06-11 | $3.42 | $4.45 | 0 | — | — |
| 2009-06-10 | $3.42 | $4.45 | 1,000 | — | — |
| 2009-06-09 | $3.46 | $4.51 | 12,000 | — | — |
| 2009-06-08 | $3.50 | $4.56 | 5,500 | — | — |
| 2009-06-05 | $3.50 | $4.56 | 5,000 | — | — |
| 2009-06-04 | $3.47 | $4.52 | 3,000 | — | — |
| 2009-06-03 | $3.66 | $4.77 | 2,000 | — | — |
| 2009-06-02 | $3.74 | $4.87 | 4,500 | — | — |
| 2009-06-01 | $3.59 | $4.67 | 3,500 | — | — |
| 2009-05-29 | $3.42 | $4.46 | 27,500 | — | — |
| 2009-05-28 | $3.35 | $4.37 | 3,500 | — | — |
| 2009-05-27 | $3.40 | $4.43 | 246,500 | — | — |
| 2009-05-26 | $3.43 | $4.47 | 1,500 | — | — |
| 2009-05-22 | $3.29 | $4.29 | 3,000 | — | — |
| 2009-05-21 | $3.21 | $4.19 | 4,500 | — | — |
| 2009-05-20 | $3.48 | $4.54 | 2,500 | — | — |
| 2009-05-19 | $3.26 | $4.25 | 0 | — | — |
| 2009-05-18 | $3.26 | $4.25 | 0 | — | — |
| 2009-05-15 | $3.26 | $4.25 | 12,000 | — | — |
| 2009-05-14 | $3.26 | $4.25 | 51,500 | — | — |
| 2009-05-13 | $3.40 | $4.43 | 1,500 | — | — |
| 2009-05-12 | $3.56 | $4.64 | 500 | — | — |
| 2009-05-11 | $3.55 | $4.62 | 5,500 | — | — |
| 2009-05-08 | $3.68 | $4.80 | 49,500 | — | — |
| 2009-05-07 | $3.51 | $4.58 | 6,000 | — | — |
| 2009-05-06 | $3.76 | $4.89 | 9,000 | — | — |
| 2009-05-05 | $3.63 | $4.73 | 7,000 | — | — |
| 2009-05-04 | $3.45 | $4.50 | 6,000 | — | — |
| 2009-05-01 | $3.26 | $4.25 | 0 | — | — |
| 2009-04-30 | $3.26 | $4.25 | 8,500 | — | — |
| 2009-04-29 | $3.25 | $4.23 | 2,000 | — | — |
| 2009-04-28 | $3.12 | $4.07 | 21,000 | — | — |
| 2009-04-27 | $3.08 | $4.02 | 45,500 | — | — |
| 2009-04-24 | $3.13 | $4.08 | 2,500 | — | — |
| 2009-04-23 | $3.02 | $3.94 | 18,500 | — | — |
| 2009-04-22 | $3.13 | $4.08 | 0 | — | — |
| 2009-04-21 | $3.13 | $4.08 | 18,500 | — | — |
| 2009-04-20 | $3.22 | $4.20 | 5,000 | — | — |
| 2009-04-17 | $3.37 | $4.39 | 3,000 | — | — |
| 2009-04-16 | $3.42 | $4.45 | 0 | — | — |
| 2009-04-15 | $3.42 | $4.45 | 62,500 | — | — |
| 2009-04-14 | $3.50 | $4.56 | 6,000 | — | — |
| 2009-04-13 | $3.70 | $4.82 | 3,000 | — | — |
| 2009-04-09 | $3.42 | $4.46 | 1,000 | — | — |
| 2009-04-08 | $3.10 | $4.04 | 1,000 | — | — |
| 2009-04-07 | $3.11 | $4.06 | 3,500 | — | — |
| 2009-04-06 | $3.14 | $4.09 | 0 | — | — |
| 2009-04-03 | $3.14 | $4.09 | 11,000 | — | — |
| 2009-04-02 | $2.84 | $3.70 | 0 | — | — |
| 2009-04-01 | $2.84 | $3.70 | 0 | — | — |
| 2009-03-31 | $2.84 | $3.70 | 10,500 | — | — |
| 2009-03-30 | $2.85 | $3.71 | 30,000 | — | — |
| 2009-03-27 | $2.76 | $3.59 | 7,500 | — | — |
| 2009-03-26 | $2.88 | $3.75 | 0 | — | — |
| 2009-03-25 | $2.88 | $3.75 | 0 | — | — |
| 2009-03-24 | $2.88 | $3.75 | 8,500 | — | — |
| 2009-03-23 | $2.90 | $3.78 | 5,500 | — | — |
| 2009-03-20 | $2.83 | $3.69 | 500 | — | — |
| 2009-03-19 | $2.93 | $3.82 | 41,500 | — | — |
| 2009-03-18 | $2.47 | $3.22 | 0 | — | — |
| 2009-03-17 | $2.47 | $3.22 | 2,500 | — | — |
| 2009-03-16 | $2.52 | $3.28 | 0 | — | — |
| 2009-03-13 | $2.52 | $3.28 | 8,500 | — | — |
| 2009-03-12 | $2.30 | $2.99 | 8,500 | — | — |
| 2009-03-11 | $2.24 | $2.92 | 19,500 | — | — |
| 2009-03-10 | $2.01 | $2.62 | 500 | — | — |
| 2009-03-09 | $1.95 | $2.54 | 7,500 | — | — |
| 2009-03-06 | $1.88 | $2.44 | 13,500 | — | — |
| 2009-03-05 | $1.92 | $2.50 | 0 | — | — |
| 2009-03-04 | $1.92 | $2.50 | 4,000 | — | — |
| 2009-03-03 | $1.92 | $2.50 | 3,000 | — | — |
| 2009-03-02 | $2.06 | $2.68 | 0 | — | — |
| 2009-02-27 | $2.06 | $2.68 | 2,000 | — | — |
| 2009-02-26 | $2.07 | $2.70 | 0 | — | — |
| 2009-02-25 | $2.07 | $2.70 | 4,000 | — | — |
| 2009-02-24 | $2.06 | $2.68 | 2,500 | — | — |
| 2009-02-23 | $2.00 | $2.60 | 1,000 | — | — |
| 2009-02-20 | $2.02 | $2.63 | 33,000 | — | — |
| 2009-02-19 | $2.11 | $2.75 | 2,500 | — | — |
| 2009-02-18 | $2.07 | $2.70 | 10,500 | — | — |
| 2009-02-17 | $2.17 | $2.83 | 500 | — | — |
| 2009-02-13 | $2.36 | $3.08 | 0 | — | — |
| 2009-02-12 | $2.36 | $3.08 | 7,500 | — | — |
| 2009-02-11 | $2.18 | $2.84 | 3,500 | — | — |
| 2009-02-10 | $2.25 | $2.93 | 11,000 | — | — |
| 2009-02-09 | $2.40 | $3.13 | 500 | — | — |
| 2009-02-06 | $2.34 | $3.05 | 4,500 | — | — |
| 2009-02-05 | $2.27 | $2.96 | 3,500 | — | — |
| 2009-02-04 | $2.39 | $3.12 | 3,500 | — | — |
| 2009-02-03 | $2.45 | $3.20 | 1,500 | — | — |
| 2009-02-02 | $2.49 | $3.24 | 0 | — | — |
| 2009-01-30 | $2.49 | $3.24 | 5,000 | — | — |
| 2009-01-29 | $2.67 | $3.48 | 0 | — | — |
| 2009-01-28 | $2.67 | $3.48 | 0 | — | — |
| 2009-01-27 | $2.67 | $3.48 | 7,000 | — | — |
| 2009-01-26 | $2.63 | $3.42 | 4,000 | — | — |
| 2009-01-23 | $2.63 | $3.43 | 2,000 | — | — |
| 2009-01-22 | $2.66 | $3.46 | 2,500 | — | — |
| 2009-01-21 | $2.80 | $3.65 | 26,500 | — | — |
| 2009-01-20 | $2.67 | $3.48 | 8,000 | — | — |
| 2009-01-16 | $2.88 | $3.75 | 0 | — | — |
| 2009-01-15 | $2.88 | $3.75 | 4,500 | — | — |
| 2009-01-14 | $3.05 | $3.97 | 0 | — | — |
| 2009-01-13 | $3.05 | $3.97 | 0 | — | — |
| 2009-01-12 | $3.05 | $3.97 | 5,500 | — | — |
| 2009-01-09 | $3.17 | $4.13 | 1,500 | — | — |
| 2009-01-08 | $3.25 | $4.24 | 26,000 | — | — |
| 2009-01-07 | $3.22 | $4.20 | 6,500 | — | — |
| 2009-01-06 | $3.32 | $4.33 | 10,000 | — | — |
| 2009-01-05 | $3.21 | $4.18 | 38,500 | — | — |
| 2009-01-02 | $3.30 | $4.30 | 88,000 | — | — |