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
- 2006-07-06 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 | $4.90 | $5.05 | 5,494 | — | — |
| 2009-12-30 | $4.92 | $5.07 | 16,884 | — | — |
| 2009-12-29 | $4.94 | $5.09 | 7,772 | — | — |
| 2009-12-28 | $5.07 | $5.22 | 7,102 | — | — |
| 2009-12-24 | $5.01 | $5.17 | 402 | — | — |
| 2009-12-23 | $4.99 | $5.14 | 22,110 | — | — |
| 2009-12-22 | $5.08 | $5.24 | 8,174 | — | — |
| 2009-12-21 | $5.17 | $5.33 | 12,328 | — | — |
| 2009-12-18 | $5.24 | $5.40 | 39,262 | — | — |
| 2009-12-17 | $5.07 | $5.23 | 4,690 | — | — |
| 2009-12-16 | $5.07 | $5.23 | 5,762 | — | — |
| 2009-12-15 | $5.04 | $5.19 | 13,266 | — | — |
| 2009-12-14 | $5.21 | $5.37 | 2,680 | — | — |
| 2009-12-11 | $5.17 | $5.33 | 4,556 | — | — |
| 2009-12-10 | $5.11 | $5.27 | 3,618 | — | — |
| 2009-12-09 | $5.13 | $5.29 | 8,040 | — | — |
| 2009-12-08 | $5.06 | $5.21 | 22,780 | — | — |
| 2009-12-07 | $4.95 | $5.10 | 10,318 | — | — |
| 2009-12-04 | $4.94 | $5.09 | 3,886 | — | — |
| 2009-12-03 | $4.78 | $4.93 | 22,110 | — | — |
| 2009-12-02 | $4.85 | $5.00 | 7,906 | — | — |
| 2009-12-01 | $4.77 | $4.91 | 4,690 | — | — |
| 2009-11-30 | $4.66 | $4.80 | 10,050 | — | — |
| 2009-11-27 | $4.84 | $4.99 | 12,194 | — | — |
| 2009-11-25 | $4.95 | $5.10 | 2,948 | — | — |
| 2009-11-24 | $4.97 | $5.12 | 2,278 | — | — |
| 2009-11-23 | $4.97 | $5.12 | 10,854 | — | — |
| 2009-11-20 | $5.01 | $5.16 | 11,658 | — | — |
| 2009-11-19 | $5.06 | $5.21 | 10,184 | — | — |
| 2009-11-18 | $5.23 | $5.39 | 2,412 | — | — |
| 2009-11-17 | $5.37 | $5.54 | 9,514 | — | — |
| 2009-11-16 | $5.55 | $5.72 | 6,566 | — | — |
| 2009-11-13 | $5.28 | $5.44 | 2,814 | — | — |
| 2009-11-12 | $4.99 | $5.14 | 5,226 | — | — |
| 2009-11-11 | $5.26 | $5.42 | 8,308 | — | — |
| 2009-11-10 | $5.40 | $5.57 | 1,608 | — | — |
| 2009-11-09 | $5.42 | $5.58 | 5,494 | — | — |
| 2009-11-06 | $5.20 | $5.36 | 5,762 | — | — |
| 2009-11-05 | $5.25 | $5.41 | 6,700 | — | — |
| 2009-11-04 | $5.22 | $5.38 | 3,618 | — | — |
| 2009-11-03 | $5.34 | $5.50 | 3,350 | — | — |
| 2009-11-02 | $5.27 | $5.43 | 2,412 | — | — |
| 2009-10-30 | $5.00 | $5.15 | 12,998 | — | — |
| 2009-10-29 | $5.21 | $5.37 | 10,988 | — | — |
| 2009-10-28 | $5.15 | $5.31 | 7,504 | — | — |
| 2009-10-27 | $5.08 | $5.24 | 5,896 | — | — |
| 2009-10-26 | $4.98 | $5.13 | 2,412 | — | — |
| 2009-10-23 | $5.07 | $5.22 | 7,236 | — | — |
| 2009-10-22 | $5.24 | $5.40 | 4,690 | — | — |
| 2009-10-21 | $5.22 | $5.38 | 10,988 | — | — |
| 2009-10-20 | $5.07 | $5.23 | 7,370 | — | — |
| 2009-10-19 | $5.24 | $5.40 | 4,824 | — | — |
| 2009-10-16 | $5.19 | $5.34 | 8,040 | — | — |
| 2009-10-15 | $5.17 | $5.33 | 61,104 | — | — |
| 2009-10-14 | $5.49 | $5.66 | 3,618 | — | — |
| 2009-10-13 | $5.00 | $5.15 | 20,502 | — | — |
| 2009-10-12 | $5.07 | $5.22 | 804 | — | — |
| 2009-10-09 | $5.11 | $5.27 | 7,370 | — | — |
| 2009-10-08 | $5.10 | $5.25 | 32,294 | — | — |
| 2009-10-07 | $5.19 | $5.35 | 14,338 | — | — |
| 2009-10-06 | $5.22 | $5.35 | 4,690 | — | — |
| 2009-10-05 | $5.19 | $5.33 | 4,154 | — | — |
| 2009-10-02 | $5.19 | $5.32 | 28,006 | — | — |
| 2009-10-01 | $5.40 | $5.54 | 9,782 | — | — |
| 2009-09-30 | $5.51 | $5.65 | 12,194 | — | — |
| 2009-09-29 | $5.57 | $5.72 | 3,484 | — | — |
| 2009-09-28 | $5.58 | $5.73 | 4,422 | — | — |
| 2009-09-25 | $5.66 | $5.80 | 6,834 | — | — |
| 2009-09-24 | $5.51 | $5.66 | 4,824 | — | — |
| 2009-09-23 | $5.67 | $5.82 | 2,814 | — | — |
| 2009-09-22 | $5.82 | $5.97 | 5,226 | — | — |
| 2009-09-21 | $5.75 | $5.90 | 8,174 | — | — |
| 2009-09-18 | $5.75 | $5.90 | 20,904 | — | — |
| 2009-09-17 | $5.78 | $5.93 | 5,360 | — | — |
| 2009-09-16 | $5.54 | $5.69 | 2,144 | — | — |
| 2009-09-15 | $5.54 | $5.69 | 1,474 | — | — |
| 2009-09-14 | $5.58 | $5.73 | 2,412 | — | — |
| 2009-09-11 | $5.47 | $5.61 | 938 | — | — |
| 2009-09-10 | $5.58 | $5.73 | 3,886 | — | — |
| 2009-09-09 | $5.47 | $5.61 | 4,958 | — | — |
| 2009-09-08 | $5.34 | $5.48 | 6,834 | — | — |
| 2009-09-04 | $5.37 | $5.51 | 7,370 | — | — |
| 2009-09-03 | $5.41 | $5.55 | 186,796 | — | — |
| 2009-09-02 | $5.15 | $5.28 | 35,108 | — | — |
| 2009-09-01 | $5.17 | $5.31 | 15,142 | — | — |
| 2009-08-31 | $5.30 | $5.44 | 14,874 | — | — |
| 2009-08-28 | $5.41 | $5.55 | 4,020 | — | — |
| 2009-08-27 | $5.72 | $5.87 | 19,162 | — | — |
| 2009-08-26 | $5.73 | $5.88 | 5,494 | — | — |
| 2009-08-25 | $5.48 | $5.62 | 8,442 | — | — |
| 2009-08-24 | $5.59 | $5.74 | 8,978 | — | — |
| 2009-08-21 | $5.91 | $6.06 | 22,914 | — | — |
| 2009-08-20 | $5.69 | $5.83 | 4,020 | — | — |
| 2009-08-19 | $5.75 | $5.90 | 13,534 | — | — |
| 2009-08-18 | $5.90 | $6.06 | 19,966 | — | — |
| 2009-08-17 | $6.01 | $6.16 | 2,680 | — | — |
| 2009-08-14 | $6.03 | $6.19 | 13,400 | — | — |
| 2009-08-13 | $6.13 | $6.29 | 13,266 | — | — |
| 2009-08-12 | $6.27 | $6.43 | 7,370 | — | — |
| 2009-08-11 | $5.97 | $6.13 | 3,752 | — | — |
| 2009-08-10 | $6.07 | $6.23 | 2,412 | — | — |
| 2009-08-07 | $6.19 | $6.35 | 7,638 | — | — |
| 2009-08-06 | $6.19 | $6.35 | 2,144 | — | — |
| 2009-08-05 | $6.66 | $6.83 | 26,264 | — | — |
| 2009-08-04 | $6.52 | $6.69 | 22,914 | — | — |
| 2009-08-03 | $6.04 | $6.20 | 20,234 | — | — |
| 2009-07-31 | $5.70 | $5.85 | 44,086 | — | — |
| 2009-07-30 | $5.93 | $6.08 | 8,040 | — | — |
| 2009-07-29 | $5.60 | $5.75 | 4,824 | — | — |
| 2009-07-28 | $6.12 | $6.28 | 7,236 | — | — |
| 2009-07-27 | $5.88 | $6.03 | 5,092 | — | — |
| 2009-07-24 | $6.01 | $6.17 | 7,370 | — | — |
| 2009-07-23 | $6.06 | $6.22 | 35,510 | — | — |
| 2009-07-22 | $6.34 | $6.50 | 4,422 | — | — |
| 2009-07-21 | $6.24 | $6.40 | 3,484 | — | — |
| 2009-07-20 | $6.33 | $6.49 | 6,432 | — | — |
| 2009-07-17 | $6.07 | $6.23 | 10,720 | — | — |
| 2009-07-16 | $6.01 | $6.16 | 3,082 | — | — |
| 2009-07-15 | $6.02 | $6.18 | 11,792 | — | — |
| 2009-07-14 | $5.77 | $5.92 | 6,968 | — | — |
| 2009-07-13 | $5.66 | $5.81 | 13,668 | — | — |
| 2009-07-10 | $5.87 | $6.03 | 8,174 | — | — |
| 2009-07-09 | $5.59 | $5.74 | 16,080 | — | — |
| 2009-07-08 | $5.60 | $5.74 | 25,058 | — | — |
| 2009-07-07 | $5.62 | $5.74 | 14,740 | — | — |
| 2009-07-06 | $5.78 | $5.91 | 41,004 | — | — |
| 2009-07-02 | $5.78 | $5.91 | 17,822 | — | — |
| 2009-07-01 | $6.06 | $6.19 | 20,100 | — | — |
| 2009-06-30 | $6.05 | $6.19 | 22,914 | — | — |
| 2009-06-29 | $6.45 | $6.59 | 65,526 | — | — |
| 2009-06-26 | $6.94 | $7.09 | 1,115,550 | — | — |
| 2009-06-25 | $6.79 | $6.94 | 55,878 | — | — |
| 2009-06-24 | $6.78 | $6.93 | 22,646 | — | — |
| 2009-06-23 | $6.71 | $6.86 | 14,338 | — | — |
| 2009-06-22 | $6.78 | $6.93 | 23,852 | — | — |
| 2009-06-19 | $6.87 | $7.02 | 20,234 | — | — |
| 2009-06-18 | $6.87 | $7.02 | 16,482 | — | — |
| 2009-06-17 | $6.83 | $6.98 | 25,326 | — | — |
| 2009-06-16 | $6.72 | $6.86 | 41,272 | — | — |
| 2009-06-15 | $6.83 | $6.98 | 353,894 | — | — |
| 2009-06-12 | $6.72 | $6.86 | 6,298 | — | — |
| 2009-06-11 | $6.70 | $6.85 | 16,214 | — | — |
| 2009-06-10 | $6.72 | $6.86 | 7,504 | — | — |
| 2009-06-09 | $6.72 | $6.86 | 4,958 | — | — |
| 2009-06-08 | $6.72 | $6.86 | 8,710 | — | — |
| 2009-06-05 | $6.72 | $6.86 | 8,308 | — | — |
| 2009-06-04 | $6.72 | $6.86 | 3,484 | — | — |
| 2009-06-03 | $6.59 | $6.73 | 1,340 | — | — |
| 2009-06-02 | $6.69 | $6.84 | 268 | — | — |
| 2009-06-01 | $6.69 | $6.84 | 1,474 | — | — |
| 2009-05-29 | $6.72 | $6.86 | 670 | — | — |
| 2009-05-28 | $6.69 | $6.84 | 536 | — | — |
| 2009-05-27 | $6.72 | $6.86 | 268 | — | — |
| 2009-05-26 | $6.72 | $6.86 | 3,350 | — | — |
| 2009-05-22 | $6.72 | $6.86 | 0 | — | — |
| 2009-05-21 | $6.72 | $6.86 | 0 | — | — |
| 2009-05-20 | $6.72 | $6.86 | 3,886 | — | — |
| 2009-05-19 | $6.64 | $6.79 | 13,132 | — | — |
| 2009-05-18 | $6.71 | $6.86 | 268 | — | — |
| 2009-05-15 | $6.71 | $6.86 | 670 | — | — |
| 2009-05-14 | $6.69 | $6.83 | 1,876 | — | — |
| 2009-05-13 | $6.71 | $6.86 | 1,608 | — | — |
| 2009-05-12 | $6.72 | $6.86 | 45,292 | — | — |
| 2009-05-11 | $6.33 | $6.47 | 1,340 | — | — |
| 2009-05-08 | $5.78 | $5.91 | 0 | — | — |
| 2009-05-07 | $5.78 | $5.91 | 14,204 | — | — |
| 2009-05-06 | $6.02 | $6.15 | 0 | — | — |
| 2009-05-05 | $6.02 | $6.15 | 268 | — | — |
| 2009-05-04 | $6.16 | $6.29 | 0 | — | — |
| 2009-05-01 | $6.16 | $6.29 | 13,400 | — | — |
| 2009-04-30 | $5.79 | $5.92 | 0 | — | — |
| 2009-04-29 | $5.79 | $5.92 | 0 | — | — |
| 2009-04-28 | $5.79 | $5.92 | 0 | — | — |
| 2009-04-27 | $5.79 | $5.92 | 0 | — | — |
| 2009-04-24 | $5.79 | $5.92 | 0 | — | — |
| 2009-04-23 | $5.79 | $5.92 | 0 | — | — |
| 2009-04-22 | $5.79 | $5.92 | 670 | — | — |
| 2009-04-21 | $5.30 | $5.42 | 14,070 | — | — |
| 2009-04-20 | $5.45 | $5.57 | 0 | — | — |
| 2009-04-17 | $5.45 | $5.57 | 268 | — | — |
| 2009-04-16 | $5.34 | $5.45 | 0 | — | — |
| 2009-04-15 | $5.34 | $5.45 | 0 | — | — |
| 2009-04-14 | $5.34 | $5.45 | 670 | — | — |
| 2009-04-13 | $5.31 | $5.42 | 536 | — | — |
| 2009-04-09 | $5.82 | $5.95 | 0 | — | — |
| 2009-04-08 | $5.82 | $5.95 | 0 | — | — |
| 2009-04-07 | $5.82 | $5.95 | 0 | — | — |
| 2009-04-06 | $5.82 | $5.93 | 0 | — | — |
| 2009-04-03 | $5.82 | $5.93 | 804 | — | — |
| 2009-04-02 | $5.60 | $5.70 | 2,948 | — | — |
| 2009-04-01 | $5.69 | $5.79 | 804 | — | — |
| 2009-03-31 | $5.56 | $5.66 | 1,742 | — | — |
| 2009-03-30 | $5.97 | $6.08 | 0 | — | — |
| 2009-03-27 | $5.97 | $6.08 | 0 | — | — |
| 2009-03-26 | $5.97 | $6.08 | 804 | — | — |
| 2009-03-25 | $5.82 | $5.93 | 2,412 | — | — |
| 2009-03-24 | $5.75 | $5.85 | 536 | — | — |
| 2009-03-23 | $5.76 | $5.87 | 2,546 | — | — |
| 2009-03-20 | $5.60 | $5.70 | 938 | — | — |
| 2009-03-19 | $5.60 | $5.70 | 2,546 | — | — |
| 2009-03-18 | $5.78 | $5.88 | 536 | — | — |
| 2009-03-17 | $5.50 | $5.60 | 0 | — | — |
| 2009-03-16 | $5.50 | $5.60 | 0 | — | — |
| 2009-03-13 | $5.50 | $5.60 | 4,154 | — | — |
| 2009-03-12 | $5.52 | $5.62 | 4,690 | — | — |
| 2009-03-11 | $5.78 | $5.89 | 1,474 | — | — |
| 2009-03-10 | $6.07 | $6.18 | 3,484 | — | — |
| 2009-03-09 | $5.11 | $5.20 | 3,216 | — | — |
| 2009-03-06 | $5.21 | $5.30 | 15,276 | — | — |
| 2009-03-05 | $5.22 | $5.32 | 1,206 | — | — |
| 2009-03-04 | $5.26 | $5.36 | 5,628 | — | — |
| 2009-03-03 | $5.31 | $5.40 | 3,752 | — | — |
| 2009-03-02 | $5.30 | $5.39 | 3,350 | — | — |
| 2009-02-27 | $5.30 | $5.39 | 4,556 | — | — |
| 2009-02-26 | $5.30 | $5.39 | 3,216 | — | — |
| 2009-02-25 | $5.30 | $5.39 | 118,724 | — | — |
| 2009-02-24 | $5.30 | $5.39 | 7,504 | — | — |
| 2009-02-23 | $5.15 | $5.24 | 11,390 | — | — |
| 2009-02-20 | $5.19 | $5.28 | 12,730 | — | — |
| 2009-02-19 | $5.22 | $5.32 | 2,010 | — | — |
| 2009-02-18 | $5.22 | $5.32 | 17,554 | — | — |
| 2009-02-17 | $5.22 | $5.32 | 20,770 | — | — |
| 2009-02-13 | $5.19 | $5.28 | 13,132 | — | — |
| 2009-02-12 | $5.22 | $5.32 | 1,474 | — | — |
| 2009-02-11 | $5.22 | $5.32 | 0 | — | — |
| 2009-02-10 | $5.22 | $5.32 | 268 | — | — |
| 2009-02-09 | $5.22 | $5.32 | 1,072 | — | — |
| 2009-02-06 | $5.70 | $5.80 | 0 | — | — |
| 2009-02-05 | $5.70 | $5.80 | 0 | — | — |
| 2009-02-04 | $5.70 | $5.80 | 0 | — | — |
| 2009-02-03 | $5.70 | $5.80 | 670 | — | — |
| 2009-02-02 | $5.76 | $5.87 | 938 | — | — |
| 2009-01-30 | $5.75 | $5.86 | 1,072 | — | — |
| 2009-01-29 | $5.31 | $5.41 | 268 | — | — |
| 2009-01-28 | $5.85 | $5.96 | 0 | — | — |
| 2009-01-27 | $5.85 | $5.96 | 402 | — | — |
| 2009-01-26 | $5.86 | $5.96 | 2,546 | — | — |
| 2009-01-23 | $5.86 | $5.96 | 3,618 | — | — |
| 2009-01-22 | $5.34 | $5.43 | 1,608 | — | — |
| 2009-01-21 | $5.27 | $5.36 | 5,896 | — | — |
| 2009-01-20 | $5.26 | $5.36 | 14,472 | — | — |
| 2009-01-16 | $5.26 | $5.36 | 1,608 | — | — |
| 2009-01-15 | $5.47 | $5.57 | 0 | — | — |
| 2009-01-14 | $5.47 | $5.57 | 0 | — | — |
| 2009-01-13 | $5.47 | $5.57 | 0 | — | — |
| 2009-01-12 | $5.47 | $5.57 | 0 | — | — |
| 2009-01-09 | $5.47 | $5.57 | 0 | — | — |
| 2009-01-08 | $5.47 | $5.57 | 0 | — | — |
| 2009-01-07 | $5.47 | $5.57 | 268 | — | — |
| 2009-01-06 | $5.60 | $5.68 | 29,212 | — | — |
| 2009-01-05 | $5.41 | $5.49 | 0 | — | — |
| 2009-01-02 | $5.41 | $5.49 | 1,072 | — | — |