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
- 2005-09-06 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 | $4.81 | $4.81 | 2,310 | — | — |
| 2009-12-30 | $5.29 | $5.29 | 525 | — | — |
| 2009-12-29 | $5.71 | $5.71 | 0 | — | — |
| 2009-12-28 | $5.71 | $5.71 | 5,880 | — | — |
| 2009-12-24 | $5.48 | $5.48 | 0 | — | — |
| 2009-12-23 | $5.48 | $5.48 | 525 | — | — |
| 2009-12-22 | $5.48 | $5.48 | 0 | — | — |
| 2009-12-21 | $5.48 | $5.48 | 0 | — | — |
| 2009-12-18 | $5.48 | $5.48 | 0 | — | — |
| 2009-12-17 | $5.48 | $5.48 | 2,205 | — | — |
| 2009-12-16 | $5.71 | $5.71 | 0 | — | — |
| 2009-12-15 | $5.71 | $5.71 | 210 | — | — |
| 2009-12-14 | $5.38 | $5.38 | 3,255 | — | — |
| 2009-12-11 | $5.10 | $5.10 | 0 | — | — |
| 2009-12-10 | $5.10 | $5.10 | 0 | — | — |
| 2009-12-09 | $5.10 | $5.10 | 0 | — | — |
| 2009-12-08 | $5.10 | $5.10 | 0 | — | — |
| 2009-12-07 | $5.10 | $5.10 | 0 | — | — |
| 2009-12-04 | $5.10 | $5.10 | 0 | — | — |
| 2009-12-03 | $5.10 | $5.10 | 1,260 | — | — |
| 2009-12-02 | $5.33 | $5.33 | 0 | — | — |
| 2009-12-01 | $5.33 | $5.33 | 0 | — | — |
| 2009-11-30 | $5.33 | $5.33 | 1,155 | — | — |
| 2009-11-27 | $5.38 | $5.38 | 0 | — | — |
| 2009-11-25 | $5.38 | $5.38 | 210 | — | — |
| 2009-11-24 | $5.57 | $5.57 | 0 | — | — |
| 2009-11-23 | $5.57 | $5.57 | 0 | — | — |
| 2009-11-20 | $5.57 | $5.57 | 0 | — | — |
| 2009-11-19 | $5.57 | $5.57 | 0 | — | — |
| 2009-11-18 | $5.57 | $5.57 | 0 | — | — |
| 2009-11-17 | $5.57 | $5.57 | 630 | — | — |
| 2009-11-16 | $5.52 | $5.52 | 630 | — | — |
| 2009-11-13 | $5.10 | $5.10 | 525 | — | — |
| 2009-11-12 | $5.10 | $5.10 | 525 | — | — |
| 2009-11-11 | $5.71 | $5.71 | 0 | — | — |
| 2009-11-10 | $5.71 | $5.71 | 1,155 | — | — |
| 2009-11-09 | $5.10 | $5.10 | 0 | — | — |
| 2009-11-06 | $5.10 | $5.10 | 0 | — | — |
| 2009-11-05 | $5.10 | $5.10 | 3,045 | — | — |
| 2009-11-04 | $5.62 | $5.62 | 210 | — | — |
| 2009-11-03 | $5.71 | $5.71 | 1,575 | — | — |
| 2009-11-02 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-30 | $5.71 | $5.71 | 735 | — | — |
| 2009-10-29 | $5.81 | $5.81 | 0 | — | — |
| 2009-10-28 | $5.81 | $5.81 | 0 | — | — |
| 2009-10-27 | $5.81 | $5.81 | 1,680 | — | — |
| 2009-10-26 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-23 | $5.71 | $5.71 | 5,670 | — | — |
| 2009-10-22 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-21 | $5.71 | $5.71 | 0 | — | — |
| 2009-10-20 | $5.71 | $5.71 | 945 | — | — |
| 2009-10-19 | $5.95 | $5.95 | 0 | — | — |
| 2009-10-16 | $5.95 | $5.95 | 0 | — | — |
| 2009-10-15 | $5.95 | $5.95 | 0 | — | — |
| 2009-10-14 | $5.95 | $5.95 | 525 | — | — |
| 2009-10-13 | $5.62 | $5.62 | 1,575 | — | — |
| 2009-10-12 | $5.38 | $5.38 | 2,100 | — | — |
| 2009-10-09 | $5.67 | $5.67 | 0 | — | — |
| 2009-10-08 | $5.67 | $5.67 | 0 | — | — |
| 2009-10-07 | $5.67 | $5.67 | 0 | — | — |
| 2009-10-06 | $5.67 | $5.67 | 630 | — | — |
| 2009-10-05 | $6.14 | $6.14 | 1,050 | — | — |
| 2009-10-02 | $5.38 | $5.38 | 105 | — | — |
| 2009-10-01 | $5.71 | $5.71 | 0 | — | — |
| 2009-09-30 | $5.71 | $5.71 | 1,155 | — | — |
| 2009-09-29 | $5.71 | $5.71 | 0 | — | — |
| 2009-09-28 | $5.71 | $5.71 | 0 | — | — |
| 2009-09-25 | $5.71 | $5.71 | 0 | — | — |
| 2009-09-24 | $5.71 | $5.71 | 0 | — | — |
| 2009-09-23 | $5.71 | $5.71 | 0 | — | — |
| 2009-09-22 | $5.71 | $5.71 | 1,050 | — | — |
| 2009-09-21 | $6.14 | $6.14 | 0 | — | — |
| 2009-09-18 | $6.14 | $6.14 | 0 | — | — |
| 2009-09-17 | $6.14 | $6.14 | 1,785 | — | — |
| 2009-09-16 | $6.19 | $6.19 | 7,350 | — | — |
| 2009-09-15 | $6.14 | $6.14 | 9,240 | — | — |
| 2009-09-14 | $6.05 | $6.05 | 0 | — | — |
| 2009-09-11 | $6.05 | $6.05 | 840 | — | — |
| 2009-09-10 | $6.90 | $6.90 | 3,255 | — | — |
| 2009-09-09 | $5.95 | $5.95 | 1,155 | — | — |
| 2009-09-08 | $6.00 | $6.00 | 210 | — | — |
| 2009-09-04 | $5.38 | $5.38 | 0 | — | — |
| 2009-09-03 | $5.38 | $5.38 | 525 | — | — |
| 2009-09-02 | $5.19 | $5.19 | 2,625 | — | — |
| 2009-09-01 | $6.10 | $6.10 | 315 | — | — |
| 2009-08-31 | $6.05 | $6.05 | 630 | — | — |
| 2009-08-28 | $6.10 | $6.10 | 0 | — | — |
| 2009-08-27 | $6.10 | $6.10 | 0 | — | — |
| 2009-08-26 | $6.10 | $6.10 | 1,575 | — | — |
| 2009-08-25 | $6.10 | $6.10 | 0 | — | — |
| 2009-08-24 | $6.10 | $6.10 | 0 | — | — |
| 2009-08-21 | $6.10 | $6.10 | 6,510 | — | — |
| 2009-08-20 | $6.10 | $6.10 | 0 | — | — |
| 2009-08-19 | $6.10 | $6.10 | 0 | — | — |
| 2009-08-18 | $6.10 | $6.10 | 6,300 | — | — |
| 2009-08-17 | $6.10 | $6.10 | 7,560 | — | — |
| 2009-08-14 | $5.48 | $5.48 | 630 | — | — |
| 2009-08-13 | $5.24 | $5.24 | 0 | — | — |
| 2009-08-12 | $5.24 | $5.24 | 0 | — | — |
| 2009-08-11 | $5.24 | $5.24 | 0 | — | — |
| 2009-08-10 | $5.24 | $5.24 | 0 | — | — |
| 2009-08-07 | $5.24 | $5.24 | 0 | — | — |
| 2009-08-06 | $5.24 | $5.24 | 525 | — | — |
| 2009-08-05 | $4.76 | $4.76 | 0 | — | — |
| 2009-08-04 | $4.76 | $4.76 | 0 | — | — |
| 2009-08-03 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-31 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-30 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-29 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-28 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-27 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-24 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-23 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-22 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-21 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-20 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-17 | $4.76 | $4.76 | 7,980 | — | — |
| 2009-07-16 | $4.76 | $4.76 | 0 | — | — |
| 2009-07-15 | $4.76 | $4.76 | 7,350 | — | — |
| 2009-07-14 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-13 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-10 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-09 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-08 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-07 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-06 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-02 | $4.79 | $4.79 | 0 | — | — |
| 2009-07-01 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-30 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-29 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-26 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-25 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-24 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-23 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-22 | $4.79 | $4.79 | 0 | — | — |
| 2009-06-19 | $4.79 | $4.79 | 10,500 | — | — |
| 2009-06-18 | $4.76 | $4.76 | 5,775 | — | — |
| 2009-06-17 | $4.76 | $4.76 | 0 | — | — |
| 2009-06-16 | $4.76 | $4.76 | 0 | — | — |
| 2009-06-15 | $4.76 | $4.76 | 0 | — | — |
| 2009-06-12 | $4.76 | $4.76 | 1,050 | — | — |
| 2009-06-11 | $4.81 | $4.81 | 0 | — | — |
| 2009-06-10 | $4.81 | $4.81 | 0 | — | — |
| 2009-06-09 | $4.81 | $4.81 | 0 | — | — |
| 2009-06-08 | $4.81 | $4.81 | 0 | — | — |
| 2009-06-05 | $4.81 | $4.81 | 32,550 | — | — |
| 2009-06-04 | $4.81 | $4.81 | 31,500 | — | — |
| 2009-06-03 | $4.90 | $4.90 | 23,310 | — | — |
| 2009-06-02 | $5.05 | $5.05 | 0 | — | — |
| 2009-06-01 | $5.05 | $5.05 | 0 | — | — |
| 2009-05-29 | $5.05 | $5.05 | 0 | — | — |
| 2009-05-28 | $5.05 | $5.05 | 525 | — | — |
| 2009-05-27 | $5.05 | $5.05 | 0 | — | — |
| 2009-05-26 | $5.05 | $5.05 | 525 | — | — |
| 2009-05-22 | $4.95 | $4.95 | 0 | — | — |
| 2009-05-21 | $4.95 | $4.95 | 525 | — | — |
| 2009-05-20 | $4.95 | $4.95 | 7,350 | — | — |
| 2009-05-19 | $4.95 | $4.95 | 5,145 | — | — |
| 2009-05-18 | $4.95 | $4.95 | 1,575 | — | — |
| 2009-05-15 | $4.76 | $4.76 | 2,310 | — | — |
| 2009-05-14 | $4.86 | $4.86 | 1,365 | — | — |
| 2009-05-13 | $4.86 | $4.86 | 11,550 | — | — |
| 2009-05-12 | $5.00 | $5.00 | 0 | — | — |
| 2009-05-11 | $5.00 | $5.00 | 0 | — | — |
| 2009-05-08 | $5.00 | $5.00 | 0 | — | — |
| 2009-05-07 | $5.00 | $5.00 | 0 | — | — |
| 2009-05-06 | $5.00 | $5.00 | 630 | — | — |
| 2009-05-05 | $4.76 | $4.76 | 0 | — | — |
| 2009-05-04 | $4.76 | $4.76 | 0 | — | — |
| 2009-05-01 | $4.76 | $4.76 | 0 | — | — |
| 2009-04-30 | $4.76 | $4.76 | 0 | — | — |
| 2009-04-29 | $4.76 | $4.76 | 1,680 | — | — |
| 2009-04-28 | $4.38 | $4.38 | 0 | — | — |
| 2009-04-27 | $4.38 | $4.38 | 0 | — | — |
| 2009-04-24 | $4.38 | $4.38 | 0 | — | — |
| 2009-04-23 | $4.38 | $4.38 | 2,100 | — | — |
| 2009-04-22 | $4.38 | $4.38 | 0 | — | — |
| 2009-04-21 | $4.38 | $4.38 | 0 | — | — |
| 2009-04-20 | $4.38 | $4.38 | 2,835 | — | — |
| 2009-04-17 | $4.71 | $4.71 | 1,575 | — | — |
| 2009-04-16 | $4.29 | $4.29 | 2,625 | — | — |
| 2009-04-15 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-14 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-13 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-09 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-08 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-07 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-06 | $4.05 | $4.05 | 0 | — | — |
| 2009-04-03 | $4.05 | $4.05 | 6,405 | — | — |
| 2009-04-02 | $3.52 | $3.52 | 0 | — | — |
| 2009-04-01 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-31 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-30 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-27 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-26 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-25 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-24 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-23 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-20 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-19 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-18 | $3.52 | $3.52 | 0 | — | — |
| 2009-03-17 | $3.52 | $3.52 | 1,050 | — | — |
| 2009-03-16 | $4.05 | $4.05 | 0 | — | — |
| 2009-03-13 | $4.05 | $4.05 | 3,465 | — | — |
| 2009-03-12 | $3.34 | $3.34 | 0 | — | — |
| 2009-03-11 | $3.34 | $3.34 | 1,575 | — | — |
| 2009-03-10 | $3.34 | $3.34 | 1,575 | — | — |
| 2009-03-09 | $3.81 | $3.81 | 0 | — | — |
| 2009-03-06 | $3.81 | $3.81 | 5,985 | — | — |
| 2009-03-05 | $3.81 | $3.81 | 3,360 | — | — |
| 2009-03-04 | $4.24 | $4.24 | 0 | — | — |
| 2009-03-03 | $4.24 | $4.24 | 0 | — | — |
| 2009-03-02 | $4.24 | $4.24 | 525 | — | — |
| 2009-02-27 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-26 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-25 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-24 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-23 | $4.29 | $4.29 | 1,050 | — | — |
| 2009-02-20 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-19 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-18 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-17 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-13 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-12 | $4.29 | $4.29 | 0 | — | — |
| 2009-02-11 | $4.29 | $4.29 | 3,675 | — | — |
| 2009-02-10 | $4.86 | $4.86 | 0 | — | — |
| 2009-02-09 | $4.86 | $4.86 | 0 | — | — |
| 2009-02-06 | $4.86 | $4.86 | 0 | — | — |
| 2009-02-05 | $4.86 | $4.86 | 0 | — | — |
| 2009-02-04 | $4.86 | $4.86 | 0 | — | — |
| 2009-02-03 | $4.86 | $4.86 | 0 | — | — |
| 2009-02-02 | $4.86 | $4.86 | 0 | — | — |
| 2009-01-30 | $4.86 | $4.86 | 0 | — | — |
| 2009-01-29 | $4.86 | $4.86 | 2,730 | — | — |
| 2009-01-28 | $4.76 | $4.76 | 1,155 | — | — |
| 2009-01-27 | $4.76 | $4.76 | 1,470 | — | — |
| 2009-01-26 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-23 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-22 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-21 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-20 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-16 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-15 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-14 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-13 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-12 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-09 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-08 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-07 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-06 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-05 | $4.76 | $4.76 | 0 | — | — |
| 2009-01-02 | $4.76 | $4.76 | 0 | — | — |