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
- 2006-04-05 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 | $5.81 | $6.18 | 8,666 | — | — |
| 2009-12-30 | $5.82 | $6.20 | 11,915 | — | — |
| 2009-12-29 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-28 | $5.54 | $5.90 | 8,259 | — | — |
| 2009-12-24 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-23 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-22 | $5.54 | $5.90 | 135 | — | — |
| 2009-12-21 | $5.54 | $5.90 | 2,708 | — | — |
| 2009-12-18 | $5.57 | $5.93 | 0 | — | — |
| 2009-12-17 | $5.57 | $5.93 | 1,625 | — | — |
| 2009-12-16 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-15 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-14 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-11 | $5.54 | $5.90 | 0 | — | — |
| 2009-12-10 | $5.54 | $5.90 | 948 | — | — |
| 2009-12-09 | $5.64 | $6.00 | 0 | — | — |
| 2009-12-08 | $5.64 | $6.00 | 0 | — | — |
| 2009-12-07 | $5.64 | $6.00 | 1,219 | — | — |
| 2009-12-04 | $5.68 | $6.05 | 0 | — | — |
| 2009-12-03 | $5.68 | $6.05 | 0 | — | — |
| 2009-12-02 | $5.68 | $6.05 | 3,520 | — | — |
| 2009-12-01 | $5.82 | $6.20 | 0 | — | — |
| 2009-11-30 | $5.82 | $6.20 | 1,354 | — | — |
| 2009-11-27 | $5.61 | $5.98 | 0 | — | — |
| 2009-11-25 | $5.61 | $5.98 | 24,237 | — | — |
| 2009-11-24 | $5.68 | $6.05 | 49,015 | — | — |
| 2009-11-23 | $5.61 | $5.98 | 542 | — | — |
| 2009-11-20 | $5.61 | $5.98 | 16,248 | — | — |
| 2009-11-19 | $5.61 | $5.98 | 76,501 | — | — |
| 2009-11-18 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-17 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-16 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-13 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-12 | $5.69 | $6.06 | 6,770 | — | — |
| 2009-11-11 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-10 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-09 | $5.69 | $6.06 | 0 | — | — |
| 2009-11-06 | $5.69 | $6.06 | 948 | — | — |
| 2009-11-05 | $5.69 | $6.06 | 135 | — | — |
| 2009-11-04 | $5.72 | $6.10 | 0 | — | — |
| 2009-11-03 | $5.72 | $6.10 | 0 | — | — |
| 2009-11-02 | $5.72 | $6.10 | 135 | — | — |
| 2009-10-30 | $5.72 | $6.10 | 1,489 | — | — |
| 2009-10-29 | $5.76 | $6.14 | 0 | — | — |
| 2009-10-28 | $5.76 | $6.14 | 1,083 | — | — |
| 2009-10-27 | $5.76 | $6.10 | 2,302 | — | — |
| 2009-10-26 | $5.65 | $5.98 | 0 | — | — |
| 2009-10-23 | $5.65 | $5.98 | 0 | — | — |
| 2009-10-22 | $5.65 | $5.98 | 0 | — | — |
| 2009-10-21 | $5.65 | $5.98 | 0 | — | — |
| 2009-10-20 | $5.65 | $5.98 | 0 | — | — |
| 2009-10-19 | $5.65 | $5.98 | 5,281 | — | — |
| 2009-10-16 | $5.72 | $6.06 | 6,770 | — | — |
| 2009-10-15 | $5.80 | $6.14 | 6,770 | — | — |
| 2009-10-14 | $5.80 | $6.14 | 0 | — | — |
| 2009-10-13 | $5.80 | $6.14 | 0 | — | — |
| 2009-10-12 | $5.80 | $6.14 | 0 | — | — |
| 2009-10-09 | $5.80 | $6.14 | 0 | — | — |
| 2009-10-08 | $5.80 | $6.14 | 812 | — | — |
| 2009-10-07 | $5.91 | $6.25 | 0 | — | — |
| 2009-10-06 | $5.91 | $6.25 | 0 | — | — |
| 2009-10-05 | $5.91 | $6.25 | 0 | — | — |
| 2009-10-02 | $5.91 | $6.25 | 0 | — | — |
| 2009-10-01 | $5.91 | $6.25 | 7,447 | — | — |
| 2009-09-30 | $6.09 | $6.45 | 406 | — | — |
| 2009-09-29 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-28 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-25 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-24 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-23 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-22 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-21 | $6.09 | $6.45 | 0 | — | — |
| 2009-09-18 | $6.09 | $6.45 | 812 | — | — |
| 2009-09-17 | $5.86 | $6.20 | 542 | — | — |
| 2009-09-16 | $5.91 | $6.25 | 948 | — | — |
| 2009-09-15 | $5.90 | $6.25 | 0 | — | — |
| 2009-09-14 | $5.90 | $6.25 | 0 | — | — |
| 2009-09-11 | $5.90 | $6.25 | 0 | — | — |
| 2009-09-10 | $5.90 | $6.25 | 0 | — | — |
| 2009-09-09 | $5.90 | $6.25 | 0 | — | — |
| 2009-09-08 | $5.90 | $6.25 | 2,979 | — | — |
| 2009-09-04 | $5.91 | $6.25 | 0 | — | — |
| 2009-09-03 | $5.91 | $6.25 | 0 | — | — |
| 2009-09-02 | $5.91 | $6.25 | 0 | — | — |
| 2009-09-01 | $5.91 | $6.25 | 677 | — | — |
| 2009-08-31 | $5.82 | $6.16 | 2,166 | — | — |
| 2009-08-28 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-27 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-26 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-25 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-24 | $5.82 | $6.16 | 135 | — | — |
| 2009-08-21 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-20 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-19 | $5.82 | $6.16 | 0 | — | — |
| 2009-08-18 | $5.82 | $6.16 | 271 | — | — |
| 2009-08-17 | $5.35 | $5.67 | 54,160 | — | — |
| 2009-08-14 | $5.54 | $5.86 | 0 | — | — |
| 2009-08-13 | $5.54 | $5.86 | 120,777 | — | — |
| 2009-08-12 | $5.35 | $5.67 | 8,530 | — | — |
| 2009-08-11 | $5.54 | $5.86 | 0 | — | — |
| 2009-08-10 | $5.54 | $5.86 | 0 | — | — |
| 2009-08-07 | $5.54 | $5.86 | 9,207 | — | — |
| 2009-08-06 | $5.54 | $5.86 | 0 | — | — |
| 2009-08-05 | $5.54 | $5.86 | 10,155 | — | — |
| 2009-08-04 | $5.21 | $5.51 | 542 | — | — |
| 2009-08-03 | $5.21 | $5.51 | 406 | — | — |
| 2009-07-31 | $5.21 | $5.51 | 1,219 | — | — |
| 2009-07-30 | $5.21 | $5.51 | 8,259 | — | — |
| 2009-07-29 | $5.18 | $5.48 | 0 | — | — |
| 2009-07-28 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-27 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-24 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-23 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-22 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-21 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-20 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-17 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-16 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-15 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-14 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-13 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-10 | $5.18 | $5.44 | 0 | — | — |
| 2009-07-09 | $5.18 | $5.44 | 406 | — | — |
| 2009-07-08 | $5.35 | $5.63 | 7,582 | — | — |
| 2009-07-07 | $5.17 | $5.43 | 0 | — | — |
| 2009-07-06 | $5.17 | $5.43 | 0 | — | — |
| 2009-07-02 | $5.17 | $5.43 | 0 | — | — |
| 2009-07-01 | $5.17 | $5.43 | 0 | — | — |
| 2009-06-30 | $5.17 | $5.43 | 0 | — | — |
| 2009-06-29 | $5.17 | $5.43 | 0 | — | — |
| 2009-06-26 | $5.17 | $5.43 | 0 | — | — |
| 2009-06-25 | $5.17 | $5.43 | 542 | — | — |
| 2009-06-24 | $5.47 | $5.74 | 0 | — | — |
| 2009-06-23 | $5.47 | $5.74 | 0 | — | — |
| 2009-06-22 | $5.47 | $5.74 | 0 | — | — |
| 2009-06-19 | $5.47 | $5.74 | 0 | — | — |
| 2009-06-18 | $5.47 | $5.74 | 7,176 | — | — |
| 2009-06-17 | $5.17 | $5.43 | 542 | — | — |
| 2009-06-16 | $5.24 | $5.51 | 0 | — | — |
| 2009-06-15 | $5.24 | $5.51 | 0 | — | — |
| 2009-06-12 | $5.24 | $5.51 | 0 | — | — |
| 2009-06-11 | $5.24 | $5.51 | 0 | — | — |
| 2009-06-10 | $5.24 | $5.51 | 0 | — | — |
| 2009-06-09 | $5.24 | $5.51 | 0 | — | — |
| 2009-06-08 | $5.24 | $5.51 | 3,656 | — | — |
| 2009-06-05 | $5.16 | $5.42 | 677 | — | — |
| 2009-06-04 | $5.09 | $5.35 | 1,489 | — | — |
| 2009-06-03 | $5.55 | $5.83 | 0 | — | — |
| 2009-06-02 | $5.55 | $5.83 | 0 | — | — |
| 2009-06-01 | $5.55 | $5.83 | 135 | — | — |
| 2009-05-29 | $5.55 | $5.83 | 0 | — | — |
| 2009-05-28 | $5.55 | $5.83 | 0 | — | — |
| 2009-05-27 | $5.55 | $5.83 | 15,436 | — | — |
| 2009-05-26 | $5.58 | $5.86 | 0 | — | — |
| 2009-05-22 | $5.58 | $5.86 | 0 | — | — |
| 2009-05-21 | $5.58 | $5.86 | 271 | — | — |
| 2009-05-20 | $5.54 | $5.82 | 1,354 | — | — |
| 2009-05-19 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-18 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-15 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-14 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-13 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-12 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-11 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-08 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-07 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-06 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-05 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-04 | $5.32 | $5.59 | 0 | — | — |
| 2009-05-01 | $5.32 | $5.59 | 0 | — | — |
| 2009-04-30 | $5.32 | $5.59 | 542 | — | — |
| 2009-04-29 | $5.27 | $5.54 | 0 | — | — |
| 2009-04-28 | $5.27 | $5.50 | 135 | — | — |
| 2009-04-27 | $5.17 | $5.39 | 10,155 | — | — |
| 2009-04-24 | $5.17 | $5.39 | 948 | — | — |
| 2009-04-23 | $5.17 | $5.39 | 542 | — | — |
| 2009-04-22 | $5.17 | $5.39 | 0 | — | — |
| 2009-04-21 | $5.17 | $5.39 | 0 | — | — |
| 2009-04-20 | $5.17 | $5.39 | 0 | — | — |
| 2009-04-17 | $5.17 | $5.39 | 14,352 | — | — |
| 2009-04-16 | $5.02 | $5.24 | 0 | — | — |
| 2009-04-15 | $5.02 | $5.24 | 0 | — | — |
| 2009-04-14 | $5.02 | $5.24 | 812 | — | — |
| 2009-04-13 | $5.06 | $5.28 | 0 | — | — |
| 2009-04-09 | $5.06 | $5.28 | 3,114 | — | — |
| 2009-04-08 | $4.99 | $5.20 | 11,780 | — | — |
| 2009-04-07 | $4.74 | $4.95 | 0 | — | — |
| 2009-04-06 | $4.74 | $4.95 | 0 | — | — |
| 2009-04-03 | $4.74 | $4.95 | 0 | — | — |
| 2009-04-02 | $4.74 | $4.95 | 271 | — | — |
| 2009-04-01 | $5.09 | $5.31 | 0 | — | — |
| 2009-03-31 | $5.09 | $5.31 | 0 | — | — |
| 2009-03-30 | $5.09 | $5.31 | 0 | — | — |
| 2009-03-27 | $5.09 | $5.31 | 0 | — | — |
| 2009-03-26 | $5.09 | $5.31 | 135 | — | — |
| 2009-03-25 | $4.73 | $4.94 | 0 | — | — |
| 2009-03-24 | $4.73 | $4.94 | 0 | — | — |
| 2009-03-23 | $4.73 | $4.94 | 0 | — | — |
| 2009-03-20 | $4.73 | $4.94 | 0 | — | — |
| 2009-03-19 | $4.73 | $4.94 | 0 | — | — |
| 2009-03-18 | $4.73 | $4.94 | 0 | — | — |
| 2009-03-17 | $4.73 | $4.94 | 135 | — | — |
| 2009-03-16 | $4.96 | $5.18 | 1,083 | — | — |
| 2009-03-13 | $4.51 | $4.70 | 0 | — | — |
| 2009-03-12 | $4.51 | $4.70 | 0 | — | — |
| 2009-03-11 | $4.51 | $4.70 | 677 | — | — |
| 2009-03-10 | $4.51 | $4.70 | 33,985 | — | — |
| 2009-03-09 | $4.51 | $4.70 | 69,054 | — | — |
| 2009-03-06 | $4.51 | $4.70 | 3,927 | — | — |
| 2009-03-05 | $4.65 | $4.85 | 0 | — | — |
| 2009-03-04 | $4.65 | $4.85 | 75,824 | — | — |
| 2009-03-03 | $4.47 | $4.66 | 0 | — | — |
| 2009-03-02 | $4.47 | $4.66 | 948 | — | — |
| 2009-02-27 | $5.04 | $5.26 | 7,853 | — | — |
| 2009-02-26 | $4.06 | $4.24 | 1,896 | — | — |
| 2009-02-25 | $4.03 | $4.20 | 304,650 | — | — |
| 2009-02-24 | $3.88 | $4.05 | 68,512 | — | — |
| 2009-02-23 | $3.97 | $4.14 | 23,560 | — | — |
| 2009-02-20 | $4.49 | $4.69 | 5,551 | — | — |
| 2009-02-19 | $4.80 | $5.01 | 15,165 | — | — |
| 2009-02-18 | $4.80 | $5.01 | 0 | — | — |
| 2009-02-17 | $4.80 | $5.01 | 0 | — | — |
| 2009-02-13 | $4.80 | $5.01 | 0 | — | — |
| 2009-02-12 | $4.80 | $5.01 | 0 | — | — |
| 2009-02-11 | $4.80 | $5.01 | 135 | — | — |
| 2009-02-10 | $5.13 | $5.36 | 7,176 | — | — |
| 2009-02-09 | $5.13 | $5.36 | 0 | — | — |
| 2009-02-06 | $5.13 | $5.36 | 0 | — | — |
| 2009-02-05 | $5.13 | $5.36 | 2,708 | — | — |
| 2009-02-04 | $5.13 | $5.36 | 1,354 | — | — |
| 2009-02-03 | $5.13 | $5.36 | 0 | — | — |
| 2009-02-02 | $5.13 | $5.36 | 0 | — | — |
| 2009-01-30 | $5.13 | $5.36 | 271 | — | — |
| 2009-01-29 | $5.35 | $5.59 | 6,905 | — | — |
| 2009-01-28 | $5.35 | $5.59 | 0 | — | — |
| 2009-01-27 | $5.35 | $5.55 | 0 | — | — |
| 2009-01-26 | $5.35 | $5.55 | 7,447 | — | — |
| 2009-01-23 | $5.35 | $5.55 | 3,385 | — | — |
| 2009-01-22 | $5.36 | $5.56 | 2,843 | — | — |
| 2009-01-21 | $5.72 | $5.93 | 14,894 | — | — |
| 2009-01-20 | $5.81 | $6.02 | 0 | — | — |
| 2009-01-16 | $5.81 | $6.02 | 7,853 | — | — |
| 2009-01-15 | $5.92 | $6.13 | 0 | — | — |
| 2009-01-14 | $5.92 | $6.13 | 0 | — | — |
| 2009-01-13 | $5.92 | $6.13 | 0 | — | — |
| 2009-01-12 | $5.92 | $6.13 | 0 | — | — |
| 2009-01-09 | $5.92 | $6.13 | 0 | — | — |
| 2009-01-08 | $5.92 | $6.13 | 135 | — | — |
| 2009-01-07 | $5.35 | $5.55 | 6,905 | — | — |
| 2009-01-06 | $5.35 | $5.55 | 4,062 | — | — |
| 2009-01-05 | $5.35 | $5.55 | 0 | — | — |
| 2009-01-02 | $5.35 | $5.55 | 2,979 | — | — |