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
- 1997-12-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $6.89 | $7.04 | 1,500 |
| 2009-12-30 | $6.84 | $6.99 | 0 |
| 2009-12-29 | $6.84 | $6.99 | 65,300 |
| 2009-12-28 | $6.97 | $7.12 | 10,800 |
| 2009-12-24 | $6.97 | $7.12 | 3,900 |
| 2009-12-23 | $6.75 | $6.90 | 18,700 |
| 2009-12-22 | $6.73 | $6.87 | 4,100 |
| 2009-12-21 | $6.69 | $6.83 | 2,300 |
| 2009-12-18 | $6.62 | $6.76 | 600 |
| 2009-12-17 | $6.85 | $7.00 | 1,600 |
| 2009-12-16 | $6.44 | $6.58 | 14,200 |
| 2009-12-15 | $6.82 | $6.97 | 1,700 |
| 2009-12-14 | $6.85 | $7.00 | 1,200 |
| 2009-12-11 | $6.85 | $7.00 | 5,500 |
| 2009-12-10 | $6.72 | $6.86 | 9,500 |
| 2009-12-09 | $6.60 | $6.74 | 4,400 |
| 2009-12-08 | $6.85 | $7.00 | 1,200 |
| 2009-12-07 | $6.84 | $6.99 | 1,200 |
| 2009-12-04 | $6.89 | $7.04 | 1,600 |
| 2009-12-03 | $6.88 | $7.03 | 400 |
| 2009-12-02 | $6.82 | $6.97 | 2,900 |
| 2009-12-01 | $6.69 | $6.83 | 3,900 |
| 2009-11-30 | $6.65 | $6.79 | 13,300 |
| 2009-11-27 | $6.99 | $7.14 | 4,900 |
| 2009-11-25 | $7.02 | $7.17 | 1,900 |
| 2009-11-24 | $7.06 | $7.21 | 1,000 |
| 2009-11-23 | $7.37 | $7.53 | 10,100 |
| 2009-11-20 | $7.38 | $7.54 | 4,300 |
| 2009-11-19 | $7.46 | $7.62 | 2,300 |
| 2009-11-18 | $7.26 | $7.42 | 8,700 |
| 2009-11-17 | $6.90 | $7.05 | 16,610 |
| 2009-11-16 | $6.71 | $6.85 | 23,870 |
| 2009-11-13 | $6.35 | $6.49 | 2,640 |
| 2009-11-12 | $6.01 | $6.14 | 13,310 |
| 2009-11-11 | $6.18 | $6.31 | 16,170 |
| 2009-11-10 | $6.10 | $6.23 | 6,930 |
| 2009-11-09 | $6.17 | $6.31 | 1,100 |
| 2009-11-06 | $6.18 | $6.31 | 1,430 |
| 2009-11-05 | $6.18 | $6.31 | 1,980 |
| 2009-11-04 | $6.17 | $6.31 | 5,720 |
| 2009-11-03 | $6.40 | $6.54 | 11,220 |
| 2009-11-02 | $6.41 | $6.55 | 14,630 |
| 2009-10-30 | $6.41 | $6.55 | 4,730 |
| 2009-10-29 | $6.32 | $6.45 | 14,740 |
| 2009-10-28 | $6.14 | $6.27 | 1,980 |
| 2009-10-27 | $6.18 | $6.31 | 0 |
| 2009-10-26 | $6.18 | $6.31 | 10,890 |
| 2009-10-23 | $6.08 | $6.21 | 1,320 |
| 2009-10-22 | $5.63 | $5.75 | 34,760 |
| 2009-10-21 | $5.59 | $5.71 | 43,340 |
| 2009-10-20 | $5.91 | $6.04 | 73,040 |
| 2009-10-19 | $6.14 | $6.27 | 37,840 |
| 2009-10-16 | $6.32 | $6.45 | 19,580 |
| 2009-10-15 | $6.19 | $6.32 | 3,190 |
| 2009-10-14 | $6.18 | $6.31 | 2,090 |
| 2009-10-13 | $6.15 | $6.28 | 5,830 |
| 2009-10-12 | $6.18 | $6.31 | 1,760 |
| 2009-10-09 | $6.09 | $6.22 | 32,560 |
| 2009-10-08 | $6.14 | $6.27 | 3,080 |
| 2009-10-07 | $6.18 | $6.31 | 0 |
| 2009-10-06 | $6.18 | $6.31 | 12,980 |
| 2009-10-05 | $6.32 | $6.45 | 0 |
| 2009-10-02 | $6.32 | $6.45 | 660 |
| 2009-10-01 | $6.34 | $6.47 | 5,390 |
| 2009-09-30 | $6.33 | $6.46 | 4,950 |
| 2009-09-29 | $6.20 | $6.33 | 1,100 |
| 2009-09-28 | $6.35 | $6.49 | 2,970 |
| 2009-09-25 | $6.35 | $6.49 | 8,030 |
| 2009-09-24 | $6.18 | $6.31 | 1,100 |
| 2009-09-23 | $6.17 | $6.31 | 1,430 |
| 2009-09-22 | $6.36 | $6.50 | 550 |
| 2009-09-21 | $6.25 | $6.38 | 3,740 |
| 2009-09-18 | $6.35 | $6.49 | 4,510 |
| 2009-09-17 | $6.36 | $6.50 | 1,430 |
| 2009-09-16 | $6.30 | $6.44 | 9,680 |
| 2009-09-15 | $6.23 | $6.36 | 2,090 |
| 2009-09-14 | $6.14 | $6.27 | 3,850 |
| 2009-09-11 | $6.16 | $6.30 | 6,710 |
| 2009-09-10 | $6.36 | $6.50 | 7,920 |
| 2009-09-09 | $6.27 | $6.41 | 4,400 |
| 2009-09-08 | $6.15 | $6.28 | 1,210 |
| 2009-09-04 | $6.19 | $6.32 | 440 |
| 2009-09-03 | $6.18 | $6.31 | 3,410 |
| 2009-09-02 | $5.91 | $6.04 | 1,210 |
| 2009-09-01 | $5.59 | $5.71 | 1,430 |
| 2009-08-31 | $6.27 | $6.41 | 5,390 |
| 2009-08-28 | $6.25 | $6.38 | 1,980 |
| 2009-08-27 | $5.93 | $6.05 | 1,760 |
| 2009-08-26 | $6.03 | $6.16 | 990 |
| 2009-08-25 | $5.79 | $5.92 | 2,860 |
| 2009-08-24 | $5.65 | $5.77 | 440 |
| 2009-08-21 | $6.35 | $6.49 | 770 |
| 2009-08-20 | $6.09 | $6.22 | 5,500 |
| 2009-08-19 | $6.01 | $6.14 | 3,960 |
| 2009-08-18 | $5.84 | $5.96 | 9,680 |
| 2009-08-17 | $5.73 | $5.85 | 16,390 |
| 2009-08-14 | $5.70 | $5.82 | 20,020 |
| 2009-08-13 | $5.89 | $6.02 | 2,310 |
| 2009-08-12 | $5.98 | $6.11 | 4,070 |
| 2009-08-11 | $6.15 | $6.28 | 3,410 |
| 2009-08-10 | $6.33 | $6.46 | 0 |
| 2009-08-07 | $6.33 | $6.46 | 6,270 |
| 2009-08-06 | $6.12 | $6.25 | 9,680 |
| 2009-08-05 | $6.30 | $6.44 | 4,070 |
| 2009-08-04 | $6.41 | $6.55 | 3,630 |
| 2009-08-03 | $6.55 | $6.70 | 28,380 |
| 2009-07-31 | $5.96 | $6.09 | 6,710 |
| 2009-07-30 | $5.79 | $5.92 | 23,320 |
| 2009-07-29 | $5.52 | $5.64 | 3,080 |
| 2009-07-28 | $5.50 | $5.62 | 4,620 |
| 2009-07-27 | $5.43 | $5.54 | 35,200 |
| 2009-07-24 | $5.06 | $5.17 | 2,200 |
| 2009-07-23 | $5.02 | $5.13 | 1,320 |
| 2009-07-22 | $5.00 | $5.11 | 6,050 |
| 2009-07-21 | $4.82 | $4.92 | 3,740 |
| 2009-07-20 | $4.82 | $4.92 | 3,300 |
| 2009-07-17 | $4.86 | $4.97 | 5,720 |
| 2009-07-16 | $4.78 | $4.88 | 1,100 |
| 2009-07-15 | $4.78 | $4.88 | 0 |
| 2009-07-14 | $4.78 | $4.88 | 7,920 |
| 2009-07-13 | $4.98 | $5.09 | 0 |
| 2009-07-10 | $4.98 | $5.09 | 3,080 |
| 2009-07-09 | $4.85 | $4.96 | 330 |
| 2009-07-08 | $4.82 | $4.92 | 3,080 |
| 2009-07-07 | $4.97 | $5.08 | 8,910 |
| 2009-07-06 | $4.76 | $4.87 | 0 |
| 2009-07-02 | $4.76 | $4.87 | 0 |
| 2009-07-01 | $4.76 | $4.87 | 1,980 |
| 2009-06-30 | $4.76 | $4.87 | 2,530 |
| 2009-06-29 | $5.09 | $5.20 | 880 |
| 2009-06-26 | $5.04 | $5.14 | 14,080 |
| 2009-06-25 | $4.82 | $4.92 | 18,810 |
| 2009-06-24 | $4.78 | $4.88 | 2,200 |
| 2009-06-23 | $4.56 | $4.66 | 7,260 |
| 2009-06-22 | $4.55 | $4.64 | 4,730 |
| 2009-06-19 | $4.65 | $4.75 | 220 |
| 2009-06-18 | $4.64 | $4.74 | 0 |
| 2009-06-17 | $4.64 | $4.74 | 2,530 |
| 2009-06-16 | $4.95 | $5.06 | 1,210 |
| 2009-06-15 | $4.96 | $5.07 | 3,960 |
| 2009-06-12 | $5.09 | $5.20 | 330 |
| 2009-06-11 | $5.14 | $5.25 | 2,970 |
| 2009-06-10 | $5.15 | $5.27 | 12,540 |
| 2009-06-09 | $5.02 | $5.13 | 5,060 |
| 2009-06-08 | $4.91 | $5.01 | 15,840 |
| 2009-06-05 | $4.94 | $5.04 | 6,930 |
| 2009-06-04 | $4.82 | $4.92 | 19,360 |
| 2009-06-03 | $4.73 | $4.83 | 7,260 |
| 2009-06-02 | $4.64 | $4.74 | 0 |
| 2009-06-01 | $4.64 | $4.74 | 1,210 |
| 2009-05-29 | $4.91 | $5.01 | 5,170 |
| 2009-05-28 | $4.65 | $4.75 | 11,550 |
| 2009-05-27 | $4.65 | $4.75 | 3,630 |
| 2009-05-26 | $4.64 | $4.74 | 3,520 |
| 2009-05-22 | $4.85 | $4.96 | 660 |
| 2009-05-21 | $4.86 | $4.97 | 29,260 |
| 2009-05-20 | $4.73 | $4.83 | 11,880 |
| 2009-05-19 | $4.66 | $4.76 | 3,410 |
| 2009-05-18 | $4.71 | $4.81 | 4,730 |
| 2009-05-15 | $4.61 | $4.71 | 3,520 |
| 2009-05-14 | $4.36 | $4.46 | 2,200 |
| 2009-05-13 | $4.44 | $4.53 | 330 |
| 2009-05-12 | $4.77 | $4.88 | 19,250 |
| 2009-05-11 | $4.75 | $4.86 | 14,300 |
| 2009-05-08 | $4.19 | $4.28 | 128,810 |
| 2009-05-07 | $3.64 | $3.71 | 8,470 |
| 2009-05-06 | $3.52 | $3.59 | 40,150 |
| 2009-05-05 | $3.20 | $3.27 | 47,080 |
| 2009-05-04 | $2.89 | $2.95 | 1,320 |
| 2009-05-01 | $2.82 | $2.88 | 9,790 |
| 2009-04-30 | $2.75 | $2.81 | 2,530 |
| 2009-04-29 | $2.75 | $2.80 | 5,940 |
| 2009-04-28 | $2.73 | $2.79 | 0 |
| 2009-04-27 | $2.73 | $2.79 | 3,740 |
| 2009-04-24 | $2.64 | $2.69 | 6,600 |
| 2009-04-23 | $2.68 | $2.74 | 9,350 |
| 2009-04-22 | $2.69 | $2.75 | 2,750 |
| 2009-04-21 | $2.77 | $2.83 | 220 |
| 2009-04-20 | $2.73 | $2.79 | 4,400 |
| 2009-04-17 | $2.73 | $2.79 | 16,830 |
| 2009-04-16 | $2.65 | $2.71 | 12,870 |
| 2009-04-15 | $2.68 | $2.74 | 8,800 |
| 2009-04-14 | $2.67 | $2.73 | 990 |
| 2009-04-13 | $2.64 | $2.69 | 6,600 |
| 2009-04-09 | $2.77 | $2.83 | 2,090 |
| 2009-04-08 | $2.56 | $2.62 | 5,390 |
| 2009-04-07 | $2.58 | $2.64 | 1,100 |
| 2009-04-06 | $2.54 | $2.59 | 770 |
| 2009-04-03 | $2.39 | $2.44 | 9,790 |
| 2009-04-02 | $2.39 | $2.44 | 11,550 |
| 2009-04-01 | $2.35 | $2.40 | 1,100 |
| 2009-03-31 | $2.38 | $2.43 | 8,800 |
| 2009-03-30 | $2.54 | $2.59 | 2,750 |
| 2009-03-27 | $2.36 | $2.41 | 12,650 |
| 2009-03-26 | $2.41 | $2.46 | 8,910 |
| 2009-03-25 | $2.35 | $2.41 | 5,170 |
| 2009-03-24 | $2.39 | $2.44 | 9,790 |
| 2009-03-23 | $2.32 | $2.37 | 3,190 |
| 2009-03-20 | $2.25 | $2.30 | 330 |
| 2009-03-19 | $2.27 | $2.32 | 1,210 |
| 2009-03-18 | $2.17 | $2.22 | 8,030 |
| 2009-03-17 | $2.05 | $2.10 | 440 |
| 2009-03-16 | $2.07 | $2.12 | 8,580 |
| 2009-03-13 | $1.95 | $1.99 | 11,990 |
| 2009-03-12 | $1.97 | $2.02 | 7,920 |
| 2009-03-11 | $1.95 | $2.00 | 6,930 |
| 2009-03-10 | $1.95 | $2.00 | 6,160 |
| 2009-03-09 | $1.86 | $1.90 | 1,210 |
| 2009-03-06 | $1.86 | $1.90 | 2,750 |
| 2009-03-05 | $1.93 | $1.97 | 7,590 |
| 2009-03-04 | $2.14 | $2.18 | 5,720 |
| 2009-03-03 | $2.01 | $2.05 | 2,420 |
| 2009-03-02 | $2.09 | $2.14 | 660 |
| 2009-02-27 | $2.32 | $2.37 | 110 |
| 2009-02-26 | $2.32 | $2.37 | 550 |
| 2009-02-25 | $2.27 | $2.32 | 3,520 |
| 2009-02-24 | $2.15 | $2.19 | 220 |
| 2009-02-23 | $2.02 | $2.06 | 7,590 |
| 2009-02-20 | $2.09 | $2.14 | 15,730 |
| 2009-02-19 | $2.27 | $2.32 | 6,380 |
| 2009-02-18 | $2.39 | $2.44 | 440 |
| 2009-02-17 | $2.52 | $2.57 | 17,820 |
| 2009-02-13 | $2.67 | $2.73 | 2,420 |
| 2009-02-12 | $2.63 | $2.68 | 4,290 |
| 2009-02-11 | $2.59 | $2.65 | 770 |
| 2009-02-10 | $2.59 | $2.65 | 0 |
| 2009-02-09 | $2.59 | $2.65 | 8,910 |
| 2009-02-06 | $2.50 | $2.55 | 440 |
| 2009-02-05 | $2.45 | $2.51 | 3,080 |
| 2009-02-04 | $2.45 | $2.51 | 2,090 |
| 2009-02-03 | $2.52 | $2.57 | 330 |
| 2009-02-02 | $2.48 | $2.54 | 2,420 |
| 2009-01-30 | $2.47 | $2.53 | 0 |
| 2009-01-29 | $2.47 | $2.53 | 18,700 |
| 2009-01-28 | $2.56 | $2.62 | 0 |
| 2009-01-27 | $2.56 | $2.62 | 550 |
| 2009-01-26 | $2.67 | $2.73 | 0 |
| 2009-01-23 | $2.67 | $2.73 | 0 |
| 2009-01-22 | $2.67 | $2.73 | 330 |
| 2009-01-21 | $2.76 | $2.82 | 220 |
| 2009-01-20 | $2.86 | $2.93 | 220 |
| 2009-01-16 | $3.02 | $3.08 | 330 |
| 2009-01-15 | $2.77 | $2.83 | 14,740 |
| 2009-01-14 | $3.15 | $3.22 | 10,010 |
| 2009-01-13 | $2.64 | $2.69 | 0 |
| 2009-01-12 | $2.64 | $2.69 | 3,520 |
| 2009-01-09 | $2.88 | $2.94 | 2,750 |
| 2009-01-08 | $2.87 | $2.93 | 8,250 |
| 2009-01-07 | $3.36 | $3.44 | 110 |
| 2009-01-06 | $3.32 | $3.39 | 9,350 |
| 2009-01-05 | $2.73 | $2.79 | 7,260 |
| 2009-01-02 | $2.14 | $2.18 | 0 |