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
- 1989-08-23 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 | $5.90 | $5.90 | 147,563 | — | — |
| 2009-12-30 | $6.05 | $6.05 | 225,144 | — | — |
| 2009-12-29 | $6.05 | $6.05 | 163,159 | — | — |
| 2009-12-28 | $6.07 | $6.07 | 211,947 | — | — |
| 2009-12-24 | $6.07 | $6.07 | 66,783 | — | — |
| 2009-12-23 | $6.02 | $6.02 | 421,894 | — | — |
| 2009-12-22 | $6.03 | $6.03 | 273,532 | — | — |
| 2009-12-21 | $5.90 | $5.90 | 432,292 | — | — |
| 2009-12-18 | $5.73 | $5.73 | 1,926,318 | — | — |
| 2009-12-17 | $5.94 | $5.94 | 443,489 | — | — |
| 2009-12-16 | $6.09 | $6.09 | 1,247,288 | — | — |
| 2009-12-15 | $5.85 | $5.85 | 491,877 | — | — |
| 2009-12-14 | $5.66 | $5.66 | 500,875 | — | — |
| 2009-12-11 | $5.50 | $5.50 | 232,742 | — | — |
| 2009-12-10 | $5.39 | $5.39 | 256,136 | — | — |
| 2009-12-09 | $5.43 | $5.43 | 70,182 | — | — |
| 2009-12-08 | $5.43 | $5.43 | 185,354 | — | — |
| 2009-12-07 | $5.50 | $5.50 | 151,162 | — | — |
| 2009-12-04 | $5.53 | $5.53 | 262,734 | — | — |
| 2009-12-03 | $5.40 | $5.40 | 326,918 | — | — |
| 2009-12-02 | $5.42 | $5.42 | 205,749 | — | — |
| 2009-12-01 | $5.44 | $5.44 | 510,472 | — | — |
| 2009-11-30 | $5.42 | $5.42 | 495,476 | — | — |
| 2009-11-27 | $5.39 | $5.39 | 222,544 | — | — |
| 2009-11-25 | $5.52 | $5.52 | 221,945 | — | — |
| 2009-11-24 | $5.59 | $5.59 | 146,363 | — | — |
| 2009-11-23 | $5.61 | $5.61 | 200,950 | — | — |
| 2009-11-20 | $5.54 | $5.54 | 210,547 | — | — |
| 2009-11-19 | $5.52 | $5.52 | 312,522 | — | — |
| 2009-11-18 | $5.62 | $5.62 | 217,146 | — | — |
| 2009-11-17 | $5.49 | $5.49 | 394,101 | — | — |
| 2009-11-16 | $5.55 | $5.55 | 444,489 | — | — |
| 2009-11-13 | $5.18 | $5.18 | 188,353 | — | — |
| 2009-11-12 | $5.17 | $5.17 | 349,113 | — | — |
| 2009-11-11 | $5.33 | $5.33 | 230,342 | — | — |
| 2009-11-10 | $5.38 | $5.38 | 217,146 | — | — |
| 2009-11-09 | $5.40 | $5.40 | 369,508 | — | — |
| 2009-11-06 | $5.31 | $5.31 | 130,767 | — | — |
| 2009-11-05 | $5.31 | $5.31 | 319,720 | — | — |
| 2009-11-04 | $5.04 | $5.04 | 194,951 | — | — |
| 2009-11-03 | $5.21 | $5.21 | 448,688 | — | — |
| 2009-11-02 | $5.25 | $5.25 | 283,729 | — | — |
| 2009-10-30 | $5.28 | $5.28 | 605,249 | — | — |
| 2009-10-29 | $5.31 | $5.31 | 446,288 | — | — |
| 2009-10-28 | $5.13 | $5.13 | 280,730 | — | — |
| 2009-10-27 | $5.34 | $5.34 | 278,930 | — | — |
| 2009-10-26 | $5.46 | $5.46 | 452,887 | — | — |
| 2009-10-23 | $5.37 | $5.37 | 286,128 | — | — |
| 2009-10-22 | $5.34 | $5.34 | 353,912 | — | — |
| 2009-10-21 | $5.30 | $5.30 | 620,245 | — | — |
| 2009-10-20 | $5.12 | $5.12 | 452,887 | — | — |
| 2009-10-19 | $5.15 | $5.15 | 364,709 | — | — |
| 2009-10-16 | $5.14 | $5.14 | 274,731 | — | — |
| 2009-10-15 | $5.10 | $5.10 | 329,918 | — | — |
| 2009-10-14 | $5.14 | $5.14 | 425,894 | — | — |
| 2009-10-13 | $5.16 | $5.16 | 253,737 | — | — |
| 2009-10-12 | $5.22 | $5.22 | 508,673 | — | — |
| 2009-10-09 | $5.08 | $5.08 | 1,034,741 | — | — |
| 2009-10-08 | $5.12 | $5.12 | 477,481 | — | — |
| 2009-10-07 | $5.25 | $5.25 | 249,538 | — | — |
| 2009-10-06 | $5.26 | $5.26 | 666,433 | — | — |
| 2009-10-05 | $5.24 | $5.24 | 433,092 | — | — |
| 2009-10-02 | $5.23 | $5.23 | 538,665 | — | — |
| 2009-10-01 | $5.35 | $5.35 | 674,231 | — | — |
| 2009-09-30 | $5.38 | $5.38 | 293,927 | — | — |
| 2009-09-29 | $5.47 | $5.47 | 311,922 | — | — |
| 2009-09-28 | $5.56 | $5.56 | 495,476 | — | — |
| 2009-09-25 | $5.51 | $5.51 | 760,610 | — | — |
| 2009-09-24 | $5.31 | $5.31 | 863,784 | — | — |
| 2009-09-23 | $5.08 | $5.08 | 556,661 | — | — |
| 2009-09-22 | $4.98 | $4.98 | 500,275 | — | — |
| 2009-09-21 | $5.08 | $5.08 | 422,294 | — | — |
| 2009-09-18 | $5.00 | $5.00 | 567,458 | — | — |
| 2009-09-17 | $5.00 | $5.00 | 179,955 | — | — |
| 2009-09-16 | $4.99 | $4.99 | 347,313 | — | — |
| 2009-09-15 | $4.97 | $4.97 | 149,963 | — | — |
| 2009-09-14 | $4.99 | $4.99 | 184,154 | — | — |
| 2009-09-11 | $4.97 | $4.97 | 178,755 | — | — |
| 2009-09-10 | $5.00 | $5.00 | 226,143 | — | — |
| 2009-09-09 | $4.99 | $4.99 | 213,547 | — | — |
| 2009-09-08 | $4.96 | $4.96 | 225,544 | — | — |
| 2009-09-04 | $5.00 | $5.00 | 503,874 | — | — |
| 2009-09-03 | $5.00 | $5.00 | 1,181,705 | — | — |
| 2009-09-02 | $5.27 | $5.27 | 2,746,113 | — | — |
| 2009-09-01 | $4.88 | $4.88 | 1,284,879 | — | — |
| 2009-08-31 | $4.67 | $4.67 | 326,318 | — | — |
| 2009-08-28 | $4.71 | $4.71 | 193,152 | — | — |
| 2009-08-27 | $4.78 | $4.78 | 176,356 | — | — |
| 2009-08-26 | $4.92 | $4.92 | 142,164 | — | — |
| 2009-08-25 | $4.92 | $4.92 | 181,155 | — | — |
| 2009-08-24 | $4.89 | $4.89 | 103,774 | — | — |
| 2009-08-21 | $4.90 | $4.90 | 365,309 | — | — |
| 2009-08-20 | $4.86 | $4.86 | 197,351 | — | — |
| 2009-08-19 | $4.92 | $4.92 | 295,726 | — | — |
| 2009-08-18 | $4.75 | $4.75 | 241,740 | — | — |
| 2009-08-17 | $4.69 | $4.69 | 197,351 | — | — |
| 2009-08-14 | $4.64 | $4.64 | 352,712 | — | — |
| 2009-08-13 | $4.67 | $4.67 | 186,553 | — | — |
| 2009-08-12 | $4.62 | $4.62 | 498,475 | — | — |
| 2009-08-11 | $4.58 | $4.58 | 261,535 | — | — |
| 2009-08-10 | $4.67 | $4.67 | 187,153 | — | — |
| 2009-08-07 | $4.73 | $4.73 | 427,093 | — | — |
| 2009-08-06 | $4.51 | $4.51 | 484,079 | — | — |
| 2009-08-05 | $4.72 | $4.72 | 244,139 | — | — |
| 2009-08-04 | $4.92 | $4.92 | 371,307 | — | — |
| 2009-08-03 | $4.85 | $4.85 | 271,732 | — | — |
| 2009-07-31 | $4.86 | $4.86 | 293,927 | — | — |
| 2009-07-30 | $4.98 | $4.98 | 388,703 | — | — |
| 2009-07-29 | $4.88 | $4.88 | 223,744 | — | — |
| 2009-07-28 | $4.92 | $4.92 | 412,097 | — | — |
| 2009-07-27 | $4.84 | $4.84 | 213,547 | — | — |
| 2009-07-24 | $4.92 | $4.92 | 371,307 | — | — |
| 2009-07-23 | $4.96 | $4.96 | 725,819 | — | — |
| 2009-07-22 | $4.90 | $4.90 | 398,300 | — | — |
| 2009-07-21 | $4.84 | $4.84 | 574,656 | — | — |
| 2009-07-20 | $4.83 | $4.83 | 540,465 | — | — |
| 2009-07-17 | $4.91 | $4.91 | 282,529 | — | — |
| 2009-07-16 | $5.00 | $5.00 | 485,279 | — | — |
| 2009-07-15 | $4.97 | $4.97 | 420,495 | — | — |
| 2009-07-14 | $4.81 | $4.81 | 155,961 | — | — |
| 2009-07-13 | $4.74 | $4.74 | 387,503 | — | — |
| 2009-07-10 | $4.70 | $4.70 | 242,939 | — | — |
| 2009-07-09 | $4.70 | $4.70 | 334,116 | — | — |
| 2009-07-08 | $4.65 | $4.65 | 572,857 | — | — |
| 2009-07-07 | $4.69 | $4.69 | 892,577 | — | — |
| 2009-07-06 | $4.78 | $4.78 | 329,318 | — | — |
| 2009-07-02 | $4.87 | $4.87 | 532,667 | — | — |
| 2009-07-01 | $5.00 | $5.00 | 503,874 | — | — |
| 2009-06-30 | $4.83 | $4.83 | 559,660 | — | — |
| 2009-06-29 | $4.85 | $4.85 | 589,653 | — | — |
| 2009-06-26 | $4.92 | $4.92 | 1,749,762 | — | — |
| 2009-06-25 | $4.79 | $4.79 | 562,059 | — | — |
| 2009-06-24 | $4.58 | $4.58 | 580,655 | — | — |
| 2009-06-23 | $4.56 | $4.56 | 572,257 | — | — |
| 2009-06-22 | $4.61 | $4.61 | 665,834 | — | — |
| 2009-06-19 | $4.65 | $4.65 | 2,571,557 | — | — |
| 2009-06-18 | $4.42 | $4.42 | 286,128 | — | — |
| 2009-06-17 | $4.32 | $4.32 | 308,923 | — | — |
| 2009-06-16 | $4.22 | $4.22 | 644,239 | — | — |
| 2009-06-15 | $4.23 | $4.23 | 501,475 | — | — |
| 2009-06-12 | $4.43 | $4.43 | 645,439 | — | — |
| 2009-06-11 | $4.23 | $4.23 | 308,923 | — | — |
| 2009-06-10 | $4.16 | $4.16 | 552,462 | — | — |
| 2009-06-09 | $4.26 | $4.26 | 399,500 | — | — |
| 2009-06-08 | $4.26 | $4.26 | 324,519 | — | — |
| 2009-06-05 | $4.17 | $4.17 | 391,702 | — | — |
| 2009-06-04 | $4.01 | $4.01 | 445,089 | — | — |
| 2009-06-03 | $4.05 | $4.05 | 379,705 | — | — |
| 2009-06-02 | $3.95 | $3.95 | 795,401 | — | — |
| 2009-06-01 | $3.69 | $3.69 | 623,244 | — | — |
| 2009-05-29 | $3.67 | $3.67 | 949,563 | — | — |
| 2009-05-28 | $3.60 | $3.60 | 626,843 | — | — |
| 2009-05-27 | $3.64 | $3.64 | 493,077 | — | — |
| 2009-05-26 | $3.67 | $3.67 | 702,424 | — | — |
| 2009-05-22 | $3.62 | $3.62 | 363,509 | — | — |
| 2009-05-21 | $3.60 | $3.60 | 274,731 | — | — |
| 2009-05-20 | $3.59 | $3.59 | 380,905 | — | — |
| 2009-05-19 | $3.60 | $3.60 | 208,748 | — | — |
| 2009-05-18 | $3.67 | $3.67 | 286,728 | — | — |
| 2009-05-15 | $3.62 | $3.62 | 304,724 | — | — |
| 2009-05-14 | $3.64 | $3.64 | 464,284 | — | — |
| 2009-05-13 | $3.57 | $3.57 | 632,842 | — | — |
| 2009-05-12 | $3.65 | $3.65 | 370,107 | — | — |
| 2009-05-11 | $3.66 | $3.66 | 347,313 | — | — |
| 2009-05-08 | $3.65 | $3.65 | 292,727 | — | — |
| 2009-05-07 | $3.61 | $3.61 | 395,301 | — | — |
| 2009-05-06 | $3.63 | $3.63 | 302,324 | — | — |
| 2009-05-05 | $3.64 | $3.64 | 431,892 | — | — |
| 2009-05-04 | $3.68 | $3.68 | 541,665 | — | — |
| 2009-05-01 | $3.72 | $3.72 | 284,329 | — | — |
| 2009-04-30 | $3.78 | $3.78 | 420,495 | — | — |
| 2009-04-29 | $3.91 | $3.91 | 412,697 | — | — |
| 2009-04-28 | $3.90 | $3.90 | 1,016,746 | — | — |
| 2009-04-27 | $3.79 | $3.79 | 756,411 | — | — |
| 2009-04-24 | $3.78 | $3.78 | 554,861 | — | — |
| 2009-04-23 | $3.71 | $3.71 | 984,354 | — | — |
| 2009-04-22 | $3.78 | $3.78 | 624,444 | — | — |
| 2009-04-21 | $3.89 | $3.89 | 1,131,317 | — | — |
| 2009-04-20 | $3.73 | $3.73 | 614,846 | — | — |
| 2009-04-17 | $3.67 | $3.67 | 476,281 | — | — |
| 2009-04-16 | $3.53 | $3.53 | 643,639 | — | — |
| 2009-04-15 | $3.53 | $3.53 | 403,099 | — | — |
| 2009-04-14 | $3.57 | $3.57 | 289,128 | — | — |
| 2009-04-13 | $3.67 | $3.67 | 316,721 | — | — |
| 2009-04-09 | $3.68 | $3.68 | 403,099 | — | — |
| 2009-04-08 | $3.52 | $3.52 | 224,944 | — | — |
| 2009-04-07 | $3.46 | $3.46 | 469,083 | — | — |
| 2009-04-06 | $3.66 | $3.66 | 407,298 | — | — |
| 2009-04-03 | $3.72 | $3.72 | 397,101 | — | — |
| 2009-04-02 | $3.76 | $3.76 | 823,594 | — | — |
| 2009-04-01 | $3.68 | $3.68 | 589,053 | — | — |
| 2009-03-31 | $3.64 | $3.64 | 671,232 | — | — |
| 2009-03-30 | $3.44 | $3.44 | 470,282 | — | — |
| 2009-03-27 | $3.40 | $3.40 | 703,624 | — | — |
| 2009-03-26 | $3.54 | $3.54 | 437,291 | — | — |
| 2009-03-25 | $3.36 | $3.36 | 876,981 | — | — |
| 2009-03-24 | $3.27 | $3.27 | 398,300 | — | — |
| 2009-03-23 | $3.37 | $3.37 | 957,960 | — | — |
| 2009-03-20 | $3.17 | $3.17 | 802,599 | — | — |
| 2009-03-19 | $3.10 | $3.10 | 1,676,581 | — | — |
| 2009-03-18 | $3.29 | $3.29 | 538,665 | — | — |
| 2009-03-17 | $3.40 | $3.40 | 658,035 | — | — |
| 2009-03-16 | $3.22 | $3.22 | 404,299 | — | — |
| 2009-03-13 | $3.20 | $3.20 | 492,477 | — | — |
| 2009-03-12 | $3.17 | $3.17 | 502,074 | — | — |
| 2009-03-11 | $2.99 | $2.99 | 537,466 | — | — |
| 2009-03-10 | $3.16 | $3.16 | 730,017 | — | — |
| 2009-03-09 | $3.03 | $3.03 | 446,888 | — | — |
| 2009-03-06 | $3.15 | $3.15 | 656,236 | — | — |
| 2009-03-05 | $3.12 | $3.12 | 623,244 | — | — |
| 2009-03-04 | $3.40 | $3.40 | 927,968 | — | — |
| 2009-03-03 | $3.43 | $3.43 | 578,255 | — | — |
| 2009-03-02 | $3.34 | $3.34 | 667,633 | — | — |
| 2009-02-27 | $3.54 | $3.54 | 455,886 | — | — |
| 2009-02-26 | $3.59 | $3.59 | 327,518 | — | — |
| 2009-02-25 | $3.65 | $3.65 | 517,071 | — | — |
| 2009-02-24 | $3.73 | $3.73 | 1,335,266 | — | — |
| 2009-02-23 | $3.81 | $3.81 | 544,664 | — | — |
| 2009-02-20 | $4.08 | $4.08 | 773,207 | — | — |
| 2009-02-19 | $4.18 | $4.18 | 492,477 | — | — |
| 2009-02-18 | $4.06 | $4.06 | 596,251 | — | — |
| 2009-02-17 | $4.22 | $4.22 | 300,525 | — | — |
| 2009-02-13 | $4.37 | $4.37 | 593,852 | — | — |
| 2009-02-12 | $4.37 | $4.37 | 694,026 | — | — |
| 2009-02-11 | $4.39 | $4.39 | 627,443 | — | — |
| 2009-02-10 | $4.36 | $4.36 | 432,492 | — | — |
| 2009-02-09 | $4.46 | $4.46 | 530,267 | — | — |
| 2009-02-06 | $4.44 | $4.44 | 491,877 | — | — |
| 2009-02-05 | $4.44 | $4.44 | 367,108 | — | — |
| 2009-02-04 | $4.45 | $4.45 | 835,591 | — | — |
| 2009-02-03 | $4.49 | $4.49 | 1,490,027 | — | — |
| 2009-02-02 | $4.38 | $4.38 | 9,664,783 | — | — |
| 2009-01-30 | $4.36 | $4.36 | 3,126,418 | — | — |
| 2009-01-29 | $3.94 | $3.94 | 247,138 | — | — |
| 2009-01-28 | $4.10 | $4.10 | 256,736 | — | — |
| 2009-01-27 | $4.07 | $4.07 | 184,754 | — | — |
| 2009-01-26 | $3.99 | $3.99 | 250,737 | — | — |
| 2009-01-23 | $3.82 | $3.82 | 283,129 | — | — |
| 2009-01-22 | $3.84 | $3.84 | 164,359 | — | — |
| 2009-01-21 | $3.95 | $3.95 | 309,523 | — | — |
| 2009-01-20 | $3.70 | $3.70 | 351,512 | — | — |
| 2009-01-16 | $3.87 | $3.87 | 311,322 | — | — |
| 2009-01-15 | $3.92 | $3.92 | 445,089 | — | — |
| 2009-01-14 | $3.92 | $3.92 | 256,736 | — | — |
| 2009-01-13 | $4.13 | $4.13 | 253,137 | — | — |
| 2009-01-12 | $4.08 | $4.08 | 391,702 | — | — |
| 2009-01-09 | $3.96 | $3.96 | 464,284 | — | — |
| 2009-01-08 | $4.12 | $4.12 | 271,132 | — | — |
| 2009-01-07 | $4.10 | $4.10 | 451,087 | — | — |
| 2009-01-06 | $4.36 | $4.36 | 457,086 | — | — |
| 2009-01-05 | $4.33 | $4.33 | 521,270 | — | — |
| 2009-01-02 | $4.35 | $4.35 | 582,454 | — | — |