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
- 2006-12-08 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 | $7.04 | $7.04 | 1,600 | — | — |
| 2009-12-30 | $7.64 | $7.64 | 500 | — | — |
| 2009-12-29 | $7.76 | $7.76 | 0 | — | — |
| 2009-12-28 | $7.76 | $7.76 | 1,200 | — | — |
| 2009-12-24 | $8.00 | $8.00 | 4,900 | — | — |
| 2009-12-23 | $7.60 | $7.60 | 3,300 | — | — |
| 2009-12-22 | $7.57 | $7.57 | 500 | — | — |
| 2009-12-21 | $7.88 | $7.88 | 4,400 | — | — |
| 2009-12-18 | $7.99 | $7.99 | 1,900 | — | — |
| 2009-12-17 | $8.38 | $8.38 | 13,300 | — | — |
| 2009-12-16 | $7.85 | $7.85 | 21,600 | — | — |
| 2009-12-15 | $7.50 | $7.50 | 12,100 | — | — |
| 2009-12-14 | $7.19 | $7.19 | 116,200 | — | — |
| 2009-12-11 | $6.55 | $6.55 | 54,200 | — | — |
| 2009-12-10 | $6.49 | $6.49 | 12,600 | — | — |
| 2009-12-09 | $6.50 | $6.50 | 16,000 | — | — |
| 2009-12-08 | $6.50 | $6.50 | 26,900 | — | — |
| 2009-12-07 | $6.43 | $6.43 | 17,500 | — | — |
| 2009-12-04 | $6.48 | $6.48 | 3,200 | — | — |
| 2009-12-03 | $6.46 | $6.46 | 2,500 | — | — |
| 2009-12-02 | $6.50 | $6.50 | 11,000 | — | — |
| 2009-12-01 | $6.50 | $6.50 | 18,800 | — | — |
| 2009-11-30 | $6.41 | $6.41 | 11,000 | — | — |
| 2009-11-27 | $6.37 | $6.37 | 0 | — | — |
| 2009-11-25 | $6.37 | $6.37 | 2,400 | — | — |
| 2009-11-24 | $6.24 | $6.24 | 2,900 | — | — |
| 2009-11-23 | $6.50 | $6.50 | 2,000 | — | — |
| 2009-11-20 | $6.50 | $6.50 | 0 | — | — |
| 2009-11-19 | $6.50 | $6.50 | 1,400 | — | — |
| 2009-11-18 | $6.25 | $6.25 | 4,300 | — | — |
| 2009-11-17 | $6.06 | $6.06 | 500 | — | — |
| 2009-11-16 | $6.25 | $6.25 | 2,200 | — | — |
| 2009-11-13 | $6.50 | $6.50 | 3,000 | — | — |
| 2009-11-12 | $6.01 | $6.01 | 3,200 | — | — |
| 2009-11-11 | $6.24 | $6.24 | 0 | — | — |
| 2009-11-10 | $6.24 | $6.24 | 0 | — | — |
| 2009-11-09 | $6.24 | $6.24 | 0 | — | — |
| 2009-11-06 | $6.24 | $6.24 | 1,300 | — | — |
| 2009-11-05 | $6.45 | $6.45 | 0 | — | — |
| 2009-11-04 | $6.45 | $6.45 | 22,400 | — | — |
| 2009-11-03 | $6.49 | $6.49 | 0 | — | — |
| 2009-11-02 | $6.49 | $6.49 | 5,600 | — | — |
| 2009-10-30 | $6.10 | $6.10 | 100 | — | — |
| 2009-10-29 | $6.01 | $6.01 | 400 | — | — |
| 2009-10-28 | $6.10 | $6.10 | 16,800 | — | — |
| 2009-10-27 | $6.15 | $6.15 | 0 | — | — |
| 2009-10-26 | $6.15 | $6.15 | 5,700 | — | — |
| 2009-10-23 | $6.22 | $6.22 | 0 | — | — |
| 2009-10-22 | $6.22 | $6.22 | 9,700 | — | — |
| 2009-10-21 | $6.05 | $6.05 | 1,100 | — | — |
| 2009-10-20 | $6.50 | $6.50 | 16,000 | — | — |
| 2009-10-19 | $6.50 | $6.50 | 52,600 | — | — |
| 2009-10-16 | $6.42 | $6.42 | 5,700 | — | — |
| 2009-10-15 | $6.22 | $6.22 | 0 | — | — |
| 2009-10-14 | $6.22 | $6.22 | 900 | — | — |
| 2009-10-13 | $6.20 | $6.20 | 500 | — | — |
| 2009-10-12 | $6.21 | $6.21 | 2,700 | — | — |
| 2009-10-09 | $6.38 | $6.38 | 0 | — | — |
| 2009-10-08 | $6.38 | $6.38 | 200 | — | — |
| 2009-10-07 | $6.29 | $6.29 | 800 | — | — |
| 2009-10-06 | $6.48 | $6.48 | 2,000 | — | — |
| 2009-10-05 | $6.35 | $6.35 | 2,000 | — | — |
| 2009-10-02 | $6.06 | $6.06 | 0 | — | — |
| 2009-10-01 | $6.06 | $6.06 | 2,400 | — | — |
| 2009-09-30 | $6.01 | $6.01 | 15,400 | — | — |
| 2009-09-29 | $6.22 | $6.22 | 4,500 | — | — |
| 2009-09-28 | $6.26 | $6.26 | 700 | — | — |
| 2009-09-25 | $6.40 | $6.40 | 22,800 | — | — |
| 2009-09-24 | $6.64 | $6.64 | 1,300 | — | — |
| 2009-09-23 | $6.40 | $6.40 | 600 | — | — |
| 2009-09-22 | $6.40 | $6.40 | 0 | — | — |
| 2009-09-21 | $6.40 | $6.40 | 0 | — | — |
| 2009-09-18 | $6.40 | $6.40 | 51,000 | — | — |
| 2009-09-17 | $6.40 | $6.40 | 43,800 | — | — |
| 2009-09-16 | $6.22 | $6.22 | 2,300 | — | — |
| 2009-09-15 | $6.18 | $6.18 | 0 | — | — |
| 2009-09-14 | $6.18 | $6.18 | 7,500 | — | — |
| 2009-09-11 | $6.01 | $6.01 | 17,400 | — | — |
| 2009-09-10 | $6.40 | $6.40 | 2,200 | — | — |
| 2009-09-09 | $6.57 | $6.57 | 1,200 | — | — |
| 2009-09-08 | $6.79 | $6.79 | 200 | — | — |
| 2009-09-04 | $6.55 | $6.55 | 600 | — | — |
| 2009-09-03 | $6.21 | $6.21 | 1,000 | — | — |
| 2009-09-02 | $6.33 | $6.33 | 900 | — | — |
| 2009-09-01 | $6.34 | $6.34 | 2,600 | — | — |
| 2009-08-31 | $6.89 | $6.89 | 2,800 | — | — |
| 2009-08-28 | $6.99 | $6.99 | 2,200 | — | — |
| 2009-08-27 | $6.50 | $6.50 | 2,300 | — | — |
| 2009-08-26 | $6.31 | $6.31 | 15,000 | — | — |
| 2009-08-25 | $6.62 | $6.62 | 2,900 | — | — |
| 2009-08-24 | $7.02 | $7.02 | 38,500 | — | — |
| 2009-08-21 | $6.30 | $6.30 | 17,700 | — | — |
| 2009-08-20 | $6.47 | $6.47 | 8,500 | — | — |
| 2009-08-19 | $7.12 | $7.12 | 0 | — | — |
| 2009-08-18 | $7.12 | $7.12 | 1,400 | — | — |
| 2009-08-17 | $6.94 | $6.94 | 5,200 | — | — |
| 2009-08-14 | $7.30 | $7.30 | 12,300 | — | — |
| 2009-08-13 | $7.24 | $7.24 | 23,800 | — | — |
| 2009-08-12 | $7.04 | $7.04 | 24,400 | — | — |
| 2009-08-11 | $6.78 | $6.78 | 33,800 | — | — |
| 2009-08-10 | $6.10 | $6.10 | 1,800 | — | — |
| 2009-08-07 | $6.00 | $6.00 | 3,800 | — | — |
| 2009-08-06 | $6.00 | $6.00 | 8,100 | — | — |
| 2009-08-05 | $6.25 | $6.25 | 5,600 | — | — |
| 2009-08-04 | $6.14 | $6.14 | 1,300 | — | — |
| 2009-08-03 | $6.18 | $6.18 | 6,900 | — | — |
| 2009-07-31 | $6.00 | $6.00 | 900 | — | — |
| 2009-07-30 | $6.30 | $6.30 | 600 | — | — |
| 2009-07-29 | $6.44 | $6.44 | 1,800 | — | — |
| 2009-07-28 | $6.54 | $6.54 | 6,300 | — | — |
| 2009-07-27 | $5.94 | $5.94 | 44,600 | — | — |
| 2009-07-24 | $6.33 | $6.33 | 36,500 | — | — |
| 2009-07-23 | $6.25 | $6.25 | 80,600 | — | — |
| 2009-07-22 | $7.00 | $7.00 | 37,200 | — | — |
| 2009-07-21 | $6.87 | $6.87 | 124,900 | — | — |
| 2009-07-20 | $5.36 | $5.36 | 25,600 | — | — |
| 2009-07-17 | $4.90 | $4.90 | 63,500 | — | — |
| 2009-07-16 | $4.80 | $4.80 | 13,100 | — | — |
| 2009-07-15 | $4.60 | $4.60 | 30,800 | — | — |
| 2009-07-14 | $4.64 | $4.64 | 3,200 | — | — |
| 2009-07-13 | $4.60 | $4.60 | 0 | — | — |
| 2009-07-10 | $4.60 | $4.60 | 4,800 | — | — |
| 2009-07-09 | $4.55 | $4.55 | 13,000 | — | — |
| 2009-07-08 | $4.69 | $4.69 | 6,600 | — | — |
| 2009-07-07 | $4.80 | $4.80 | 17,800 | — | — |
| 2009-07-06 | $4.60 | $4.60 | 18,600 | — | — |
| 2009-07-02 | $4.25 | $4.25 | 2,200 | — | — |
| 2009-07-01 | $4.05 | $4.05 | 6,600 | — | — |
| 2009-06-30 | $4.25 | $4.25 | 75,900 | — | — |
| 2009-06-29 | $3.50 | $3.50 | 63,100 | — | — |
| 2009-06-26 | $3.23 | $3.23 | 50,400 | — | — |
| 2009-06-25 | $3.00 | $3.00 | 8,800 | — | — |
| 2009-06-24 | $2.52 | $2.52 | 6,000 | — | — |
| 2009-06-23 | $2.80 | $2.80 | 2,400 | — | — |
| 2009-06-22 | $2.80 | $2.80 | 17,400 | — | — |
| 2009-06-19 | $2.50 | $2.50 | 0 | — | — |
| 2009-06-18 | $2.50 | $2.50 | 0 | — | — |
| 2009-06-17 | $2.50 | $2.50 | 0 | — | — |
| 2009-06-16 | $2.50 | $2.50 | 0 | — | — |
| 2009-06-15 | $2.50 | $2.50 | 4,900 | — | — |
| 2009-06-12 | $2.75 | $2.75 | 2,700 | — | — |
| 2009-06-11 | $2.77 | $2.77 | 9,400 | — | — |
| 2009-06-10 | $2.82 | $2.82 | 900 | — | — |
| 2009-06-09 | $3.00 | $3.00 | 0 | — | — |
| 2009-06-08 | $3.00 | $3.00 | 0 | — | — |
| 2009-06-05 | $3.00 | $3.00 | 2,300 | — | — |
| 2009-06-04 | $2.85 | $2.85 | 3,500 | — | — |
| 2009-06-03 | $3.23 | $3.23 | 2,900 | — | — |
| 2009-06-02 | $3.06 | $3.06 | 2,200 | — | — |
| 2009-06-01 | $2.85 | $2.85 | 0 | — | — |
| 2009-05-29 | $2.85 | $2.85 | 2,700 | — | — |
| 2009-05-28 | $3.38 | $3.38 | 2,100 | — | — |
| 2009-05-27 | $3.12 | $3.12 | 0 | — | — |
| 2009-05-26 | $3.12 | $3.12 | 4,700 | — | — |
| 2009-05-22 | $3.42 | $3.42 | 2,000 | — | — |
| 2009-05-21 | $3.11 | $3.11 | 0 | — | — |
| 2009-05-20 | $3.11 | $3.11 | 2,800 | — | — |
| 2009-05-19 | $3.43 | $3.43 | 14,200 | — | — |
| 2009-05-18 | $3.40 | $3.40 | 24,600 | — | — |
| 2009-05-15 | $3.08 | $3.08 | 15,200 | — | — |
| 2009-05-14 | $3.04 | $3.04 | 1,400 | — | — |
| 2009-05-13 | $3.02 | $3.02 | 2,700 | — | — |
| 2009-05-12 | $2.70 | $2.70 | 1,900 | — | — |
| 2009-05-11 | $3.02 | $3.02 | 4,800 | — | — |
| 2009-05-08 | $2.94 | $2.94 | 1,800 | — | — |
| 2009-05-07 | $2.99 | $2.99 | 0 | — | — |
| 2009-05-06 | $2.99 | $2.99 | 2,900 | — | — |
| 2009-05-05 | $3.00 | $3.00 | 4,900 | — | — |
| 2009-05-04 | $2.70 | $2.70 | 300 | — | — |
| 2009-05-01 | $2.69 | $2.69 | 200 | — | — |
| 2009-04-30 | $2.66 | $2.66 | 24,900 | — | — |
| 2009-04-29 | $2.29 | $2.29 | 1,100 | — | — |
| 2009-04-28 | $2.00 | $2.00 | 3,500 | — | — |
| 2009-04-27 | $2.01 | $2.01 | 1,000 | — | — |
| 2009-04-24 | $1.93 | $1.93 | 0 | — | — |
| 2009-04-23 | $1.93 | $1.93 | 0 | — | — |
| 2009-04-22 | $1.93 | $1.93 | 900 | — | — |
| 2009-04-21 | $2.19 | $2.19 | 500 | — | — |
| 2009-04-20 | $2.37 | $2.37 | 3,800 | — | — |
| 2009-04-17 | $2.15 | $2.15 | 200 | — | — |
| 2009-04-16 | $2.23 | $2.23 | 500 | — | — |
| 2009-04-15 | $2.31 | $2.31 | 1,900 | — | — |
| 2009-04-14 | $2.62 | $2.62 | 600 | — | — |
| 2009-04-13 | $2.76 | $2.76 | 2,100 | — | — |
| 2009-04-09 | $2.76 | $2.76 | 500 | — | — |
| 2009-04-08 | $2.92 | $2.92 | 400 | — | — |
| 2009-04-07 | $3.23 | $3.23 | 500 | — | — |
| 2009-04-06 | $3.25 | $3.25 | 1,200 | — | — |
| 2009-04-03 | $3.44 | $3.44 | 3,900 | — | — |
| 2009-04-02 | $3.40 | $3.40 | 3,100 | — | — |
| 2009-04-01 | $3.00 | $3.00 | 7,500 | — | — |
| 2009-03-31 | $2.98 | $2.98 | 5,800 | — | — |
| 2009-03-30 | $2.98 | $2.98 | 15,100 | — | — |
| 2009-03-27 | $2.70 | $2.70 | 41,500 | — | — |
| 2009-03-26 | $1.76 | $1.76 | 0 | — | — |
| 2009-03-25 | $1.76 | $1.76 | 0 | — | — |
| 2009-03-24 | $1.76 | $1.76 | 4,400 | — | — |
| 2009-03-23 | $1.85 | $1.85 | 0 | — | — |
| 2009-03-20 | $1.85 | $1.85 | 300 | — | — |
| 2009-03-19 | $1.81 | $1.81 | 100 | — | — |
| 2009-03-18 | $1.88 | $1.88 | 700 | — | — |
| 2009-03-17 | $1.77 | $1.77 | 0 | — | — |
| 2009-03-16 | $1.77 | $1.77 | 800 | — | — |
| 2009-03-13 | $1.59 | $1.59 | 1,500 | — | — |
| 2009-03-12 | $1.78 | $1.78 | 0 | — | — |
| 2009-03-11 | $1.78 | $1.78 | 0 | — | — |
| 2009-03-10 | $1.78 | $1.78 | 0 | — | — |
| 2009-03-09 | $1.78 | $1.78 | 0 | — | — |
| 2009-03-06 | $1.78 | $1.78 | 0 | — | — |
| 2009-03-05 | $1.78 | $1.78 | 200 | — | — |
| 2009-03-04 | $1.90 | $1.90 | 0 | — | — |
| 2009-03-03 | $1.90 | $1.90 | 4,900 | — | — |
| 2009-03-02 | $1.92 | $1.92 | 600 | — | — |
| 2009-02-27 | $2.14 | $2.14 | 300 | — | — |
| 2009-02-26 | $2.00 | $2.00 | 0 | — | — |
| 2009-02-25 | $2.00 | $2.00 | 400 | — | — |
| 2009-02-24 | $2.23 | $2.23 | 0 | — | — |
| 2009-02-23 | $2.23 | $2.23 | 0 | — | — |
| 2009-02-20 | $2.23 | $2.23 | 0 | — | — |
| 2009-02-19 | $2.23 | $2.23 | 300 | — | — |
| 2009-02-18 | $2.29 | $2.29 | 1,500 | — | — |
| 2009-02-17 | $2.34 | $2.34 | 300 | — | — |
| 2009-02-13 | $2.26 | $2.26 | 200 | — | — |
| 2009-02-12 | $2.25 | $2.25 | 0 | — | — |
| 2009-02-11 | $2.25 | $2.25 | 0 | — | — |
| 2009-02-10 | $2.25 | $2.25 | 3,400 | — | — |
| 2009-02-09 | $2.29 | $2.29 | 2,400 | — | — |
| 2009-02-06 | $2.28 | $2.28 | 500 | — | — |
| 2009-02-05 | $2.24 | $2.24 | 0 | — | — |
| 2009-02-04 | $2.24 | $2.24 | 0 | — | — |
| 2009-02-03 | $2.24 | $2.24 | 100 | — | — |
| 2009-02-02 | $2.16 | $2.16 | 4,200 | — | — |
| 2009-01-30 | $2.20 | $2.20 | 0 | — | — |
| 2009-01-29 | $2.20 | $2.20 | 0 | — | — |
| 2009-01-28 | $2.20 | $2.20 | 0 | — | — |
| 2009-01-27 | $2.20 | $2.20 | 2,000 | — | — |
| 2009-01-26 | $2.12 | $2.12 | 3,300 | — | — |
| 2009-01-23 | $2.12 | $2.12 | 4,600 | — | — |
| 2009-01-22 | $2.10 | $2.10 | 800 | — | — |
| 2009-01-21 | $2.03 | $2.03 | 4,000 | — | — |
| 2009-01-20 | $2.13 | $2.13 | 4,300 | — | — |
| 2009-01-16 | $1.95 | $1.95 | 1,300 | — | — |
| 2009-01-15 | $1.43 | $1.43 | 12,900 | — | — |
| 2009-01-14 | $1.50 | $1.50 | 10,300 | — | — |
| 2009-01-13 | $1.53 | $1.53 | 21,400 | — | — |
| 2009-01-12 | $1.52 | $1.52 | 900 | — | — |
| 2009-01-09 | $1.54 | $1.54 | 5,900 | — | — |
| 2009-01-08 | $1.54 | $1.54 | 20,900 | — | — |
| 2009-01-07 | $1.60 | $1.60 | 8,300 | — | — |
| 2009-01-06 | $1.61 | $1.61 | 15,700 | — | — |
| 2009-01-05 | $1.59 | $1.59 | 400 | — | — |
| 2009-01-02 | $1.59 | $1.59 | 0 | — | — |