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
- 2007-05-01 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 | $5.40 | $5.40 | 1,550 | — | — |
| 2009-12-30 | $4.68 | $4.68 | 317 | — | — |
| 2009-12-29 | $4.44 | $4.44 | 200 | — | — |
| 2009-12-28 | $5.40 | $5.40 | 4,942 | — | — |
| 2009-12-24 | $4.44 | $4.44 | 633 | — | — |
| 2009-12-23 | $4.92 | $4.92 | 1,667 | — | — |
| 2009-12-22 | $4.92 | $4.92 | 5,483 | — | — |
| 2009-12-21 | $4.68 | $4.68 | 5,283 | — | — |
| 2009-12-18 | $4.80 | $4.80 | 2,325 | — | — |
| 2009-12-17 | $4.92 | $4.92 | 1,725 | — | — |
| 2009-12-16 | $4.92 | $4.92 | 1,825 | — | — |
| 2009-12-15 | $4.92 | $4.92 | 675 | — | — |
| 2009-12-14 | $4.80 | $4.80 | 2,492 | — | — |
| 2009-12-11 | $5.04 | $5.04 | 3,067 | — | — |
| 2009-12-10 | $5.40 | $5.40 | 167 | — | — |
| 2009-12-09 | $5.28 | $5.28 | 1,600 | — | — |
| 2009-12-08 | $5.40 | $5.40 | 1,650 | — | — |
| 2009-12-07 | $5.28 | $5.28 | 808 | — | — |
| 2009-12-04 | $5.40 | $5.40 | 592 | — | — |
| 2009-12-03 | $5.40 | $5.40 | 500 | — | — |
| 2009-12-02 | $5.64 | $5.64 | 2,117 | — | — |
| 2009-12-01 | $5.52 | $5.52 | 5,575 | — | — |
| 2009-11-30 | $5.16 | $5.16 | 5,358 | — | — |
| 2009-11-27 | $5.28 | $5.28 | 8,125 | — | — |
| 2009-11-25 | $5.40 | $5.40 | 6,800 | — | — |
| 2009-11-24 | $5.52 | $5.52 | 750 | — | — |
| 2009-11-23 | $5.52 | $5.52 | 83 | — | — |
| 2009-11-20 | $5.76 | $5.76 | 183 | — | — |
| 2009-11-19 | $5.76 | $5.76 | 3,142 | — | — |
| 2009-11-18 | $5.64 | $5.64 | 4,708 | — | — |
| 2009-11-17 | $5.40 | $5.40 | 600 | — | — |
| 2009-11-16 | $5.76 | $5.76 | 1,500 | — | — |
| 2009-11-13 | $5.76 | $5.76 | 858 | — | — |
| 2009-11-12 | $5.40 | $5.40 | 2,900 | — | — |
| 2009-11-11 | $5.64 | $5.64 | 2,600 | — | — |
| 2009-11-10 | $5.76 | $5.76 | 4,667 | — | — |
| 2009-11-09 | $5.64 | $5.64 | 7,267 | — | — |
| 2009-11-06 | $6.00 | $6.00 | 1,183 | — | — |
| 2009-11-05 | $5.88 | $5.88 | 3,067 | — | — |
| 2009-11-04 | $5.88 | $5.88 | 3,833 | — | — |
| 2009-11-03 | $5.76 | $5.76 | 483 | — | — |
| 2009-11-02 | $5.64 | $5.64 | 2,383 | — | — |
| 2009-10-30 | $5.76 | $5.76 | 142 | — | — |
| 2009-10-29 | $5.88 | $5.88 | 558 | — | — |
| 2009-10-28 | $5.64 | $5.64 | 3,408 | — | — |
| 2009-10-27 | $5.64 | $5.64 | 242 | — | — |
| 2009-10-26 | $5.88 | $5.88 | 867 | — | — |
| 2009-10-23 | $6.12 | $6.12 | 1,258 | — | — |
| 2009-10-22 | $6.00 | $6.00 | 625 | — | — |
| 2009-10-21 | $6.00 | $6.00 | 4,858 | — | — |
| 2009-10-20 | $5.76 | $5.76 | 1,667 | — | — |
| 2009-10-19 | $5.88 | $5.88 | 717 | — | — |
| 2009-10-16 | $6.48 | $6.48 | 8,150 | — | — |
| 2009-10-15 | $6.00 | $6.00 | 700 | — | — |
| 2009-10-14 | $5.76 | $5.76 | 1,100 | — | — |
| 2009-10-13 | $6.00 | $6.00 | 1,967 | — | — |
| 2009-10-12 | $6.00 | $6.00 | 1,792 | — | — |
| 2009-10-09 | $6.00 | $6.00 | 3,742 | — | — |
| 2009-10-08 | $6.24 | $6.24 | 4,858 | — | — |
| 2009-10-07 | $6.60 | $6.60 | 3,067 | — | — |
| 2009-10-06 | $6.84 | $6.84 | 1,833 | — | — |
| 2009-10-05 | $6.72 | $6.72 | 6,133 | — | — |
| 2009-10-02 | $6.84 | $6.84 | 1,383 | — | — |
| 2009-10-01 | $6.60 | $6.60 | 708 | — | — |
| 2009-09-30 | $6.60 | $6.60 | 3,417 | — | — |
| 2009-09-29 | $6.84 | $6.84 | 1,242 | — | — |
| 2009-09-28 | $6.24 | $6.24 | 533 | — | — |
| 2009-09-25 | $6.84 | $6.84 | 150 | — | — |
| 2009-09-24 | $6.84 | $6.84 | 1,850 | — | — |
| 2009-09-23 | $6.96 | $6.96 | 4,142 | — | — |
| 2009-09-22 | $6.36 | $6.36 | 758 | — | — |
| 2009-09-21 | $6.36 | $6.36 | 1,308 | — | — |
| 2009-09-18 | $6.12 | $6.12 | 4,267 | — | — |
| 2009-09-17 | $7.08 | $7.08 | 1,183 | — | — |
| 2009-09-16 | $7.20 | $7.20 | 2,475 | — | — |
| 2009-09-15 | $7.32 | $7.32 | 2,492 | — | — |
| 2009-09-14 | $7.44 | $7.44 | 458 | — | — |
| 2009-09-11 | $7.44 | $7.44 | 167 | — | — |
| 2009-09-10 | $7.44 | $7.44 | 4,175 | — | — |
| 2009-09-09 | $7.68 | $7.68 | 2,958 | — | — |
| 2009-09-08 | $7.68 | $7.68 | 6,750 | — | — |
| 2009-09-04 | $7.08 | $7.08 | 8,533 | — | — |
| 2009-09-03 | $6.24 | $6.24 | 1,642 | — | — |
| 2009-09-02 | $6.24 | $6.24 | 1,567 | — | — |
| 2009-09-01 | $6.00 | $6.00 | 917 | — | — |
| 2009-08-31 | $5.52 | $5.52 | 4,233 | — | — |
| 2009-08-28 | $6.00 | $6.00 | 5,408 | — | — |
| 2009-08-27 | $5.88 | $5.88 | 3,233 | — | — |
| 2009-08-26 | $5.76 | $5.76 | 0 | — | — |
| 2009-08-25 | $5.76 | $5.76 | 2,008 | — | — |
| 2009-08-24 | $5.76 | $5.76 | 3,233 | — | — |
| 2009-08-21 | $5.40 | $5.40 | 4,708 | — | — |
| 2009-08-20 | $5.04 | $5.04 | 1,542 | — | — |
| 2009-08-19 | $5.16 | $5.16 | 10,058 | — | — |
| 2009-08-18 | $5.40 | $5.40 | 1,133 | — | — |
| 2009-08-17 | $5.40 | $5.40 | 4,417 | — | — |
| 2009-08-14 | $5.40 | $5.40 | 15,667 | — | — |
| 2009-08-13 | $5.88 | $5.88 | 1,433 | — | — |
| 2009-08-12 | $6.12 | $6.12 | 417 | — | — |
| 2009-08-11 | $6.00 | $6.00 | 4,358 | — | — |
| 2009-08-10 | $6.36 | $6.36 | 1,350 | — | — |
| 2009-08-07 | $6.00 | $6.00 | 1,850 | — | — |
| 2009-08-06 | $6.12 | $6.12 | 2,092 | — | — |
| 2009-08-05 | $5.88 | $5.88 | 2,175 | — | — |
| 2009-08-04 | $6.00 | $6.00 | 1,033 | — | — |
| 2009-08-03 | $5.76 | $5.76 | 2,850 | — | — |
| 2009-07-31 | $6.00 | $6.00 | 283 | — | — |
| 2009-07-30 | $5.88 | $5.88 | 1,200 | — | — |
| 2009-07-29 | $5.76 | $5.76 | 15,550 | — | — |
| 2009-07-28 | $6.60 | $6.60 | 1,842 | — | — |
| 2009-07-27 | $6.36 | $6.36 | 3,175 | — | — |
| 2009-07-24 | $6.24 | $6.24 | 333 | — | — |
| 2009-07-23 | $6.48 | $6.48 | 1,583 | — | — |
| 2009-07-22 | $6.96 | $6.96 | 10,533 | — | — |
| 2009-07-21 | $6.72 | $6.72 | 12,567 | — | — |
| 2009-07-20 | $6.00 | $6.00 | 1,808 | — | — |
| 2009-07-17 | $5.88 | $5.88 | 2,392 | — | — |
| 2009-07-16 | $5.40 | $5.40 | 13,300 | — | — |
| 2009-07-15 | $5.52 | $5.52 | 1,525 | — | — |
| 2009-07-14 | $5.52 | $5.52 | 1,450 | — | — |
| 2009-07-13 | $5.88 | $5.88 | 108 | — | — |
| 2009-07-10 | $5.76 | $5.76 | 667 | — | — |
| 2009-07-09 | $5.40 | $5.40 | 42 | — | — |
| 2009-07-08 | $5.76 | $5.76 | 2,708 | — | — |
| 2009-07-07 | $5.16 | $5.16 | 5,450 | — | — |
| 2009-07-06 | $5.88 | $5.88 | 250 | — | — |
| 2009-07-02 | $5.52 | $5.52 | 625 | — | — |
| 2009-07-01 | $5.88 | $5.88 | 1,633 | — | — |
| 2009-06-30 | $5.76 | $5.76 | 233 | — | — |
| 2009-06-29 | $5.64 | $5.64 | 1,592 | — | — |
| 2009-06-26 | $5.52 | $5.52 | 125 | — | — |
| 2009-06-25 | $5.52 | $5.52 | 1,367 | — | — |
| 2009-06-24 | $5.88 | $5.88 | 1,492 | — | — |
| 2009-06-23 | $5.52 | $5.52 | 25 | — | — |
| 2009-06-22 | $5.52 | $5.52 | 1,308 | — | — |
| 2009-06-19 | $5.64 | $5.64 | 167 | — | — |
| 2009-06-18 | $5.88 | $5.88 | 2,525 | — | — |
| 2009-06-17 | $5.64 | $5.64 | 325 | — | — |
| 2009-06-16 | $6.00 | $6.00 | 1,392 | — | — |
| 2009-06-15 | $5.88 | $5.88 | 0 | — | — |
| 2009-06-12 | $5.88 | $5.88 | 1,500 | — | — |
| 2009-06-11 | $5.40 | $5.40 | 125 | — | — |
| 2009-06-10 | $5.64 | $5.64 | 4,425 | — | — |
| 2009-06-09 | $6.12 | $6.12 | 417 | — | — |
| 2009-06-08 | $5.52 | $5.52 | 5,200 | — | — |
| 2009-06-05 | $6.12 | $6.12 | 675 | — | — |
| 2009-06-04 | $6.12 | $6.12 | 2,192 | — | — |
| 2009-06-03 | $5.64 | $5.64 | 2,983 | — | — |
| 2009-06-02 | $6.00 | $6.00 | 4,475 | — | — |
| 2009-06-01 | $6.00 | $6.00 | 7,758 | — | — |
| 2009-05-29 | $5.16 | $5.16 | 2,108 | — | — |
| 2009-05-28 | $6.24 | $6.24 | 108 | — | — |
| 2009-05-27 | $6.24 | $6.24 | 2,142 | — | — |
| 2009-05-26 | $6.24 | $6.24 | 225 | — | — |
| 2009-05-22 | $6.24 | $6.24 | 10,183 | — | — |
| 2009-05-21 | $6.12 | $6.12 | 1,892 | — | — |
| 2009-05-20 | $6.48 | $6.48 | 2,333 | — | — |
| 2009-05-19 | $7.08 | $7.08 | 14,117 | — | — |
| 2009-05-18 | $6.72 | $6.72 | 9,675 | — | — |
| 2009-05-15 | $7.20 | $7.20 | 20,683 | — | — |
| 2009-05-14 | $5.88 | $5.88 | 1,400 | — | — |
| 2009-05-13 | $5.88 | $5.88 | 1,892 | — | — |
| 2009-05-12 | $6.00 | $6.00 | 9,617 | — | — |
| 2009-05-11 | $5.76 | $5.76 | 6,858 | — | — |
| 2009-05-08 | $5.76 | $5.76 | 5,700 | — | — |
| 2009-05-07 | $6.24 | $6.24 | 11,950 | — | — |
| 2009-05-06 | $5.04 | $5.04 | 12,900 | — | — |
| 2009-05-05 | $4.44 | $4.44 | 8,467 | — | — |
| 2009-05-04 | $4.20 | $4.20 | 708 | — | — |
| 2009-05-01 | $4.20 | $4.20 | 8,442 | — | — |
| 2009-04-30 | $3.84 | $3.84 | 3,292 | — | — |
| 2009-04-29 | $3.72 | $3.72 | 250 | — | — |
| 2009-04-28 | $3.72 | $3.72 | 67 | — | — |
| 2009-04-27 | $3.72 | $3.72 | 2,000 | — | — |
| 2009-04-24 | $3.84 | $3.84 | 2,192 | — | — |
| 2009-04-23 | $3.84 | $3.84 | 4,275 | — | — |
| 2009-04-22 | $4.08 | $4.08 | 4,617 | — | — |
| 2009-04-21 | $4.20 | $4.20 | 192 | — | — |
| 2009-04-20 | $3.84 | $3.84 | 583 | — | — |
| 2009-04-17 | $4.20 | $4.20 | 100 | — | — |
| 2009-04-16 | $4.20 | $4.20 | 0 | — | — |
| 2009-04-15 | $4.20 | $4.20 | 417 | — | — |
| 2009-04-14 | $4.20 | $4.20 | 733 | — | — |
| 2009-04-13 | $4.20 | $4.20 | 1,208 | — | — |
| 2009-04-09 | $3.84 | $3.84 | 700 | — | — |
| 2009-04-08 | $3.96 | $3.96 | 917 | — | — |
| 2009-04-07 | $3.84 | $3.84 | 2,658 | — | — |
| 2009-04-06 | $3.48 | $3.48 | 83 | — | — |
| 2009-04-03 | $4.20 | $4.20 | 167 | — | — |
| 2009-04-02 | $4.20 | $4.20 | 2,125 | — | — |
| 2009-04-01 | $3.60 | $3.60 | 1,717 | — | — |
| 2009-03-31 | $3.96 | $3.96 | 10,975 | — | — |
| 2009-03-30 | $3.48 | $3.48 | 2,675 | — | — |
| 2009-03-27 | $3.12 | $3.12 | 417 | — | — |
| 2009-03-26 | $3.36 | $3.36 | 3,042 | — | — |
| 2009-03-25 | $3.36 | $3.36 | 417 | — | — |
| 2009-03-24 | $3.48 | $3.48 | 1,300 | — | — |
| 2009-03-23 | $3.24 | $3.24 | 5,750 | — | — |
| 2009-03-20 | $3.60 | $3.60 | 250 | — | — |
| 2009-03-19 | $3.00 | $3.00 | 2,417 | — | — |
| 2009-03-18 | $3.00 | $3.00 | 5,308 | — | — |
| 2009-03-17 | $3.00 | $3.00 | 5,633 | — | — |
| 2009-03-16 | $3.00 | $3.00 | 3,183 | — | — |
| 2009-03-13 | $3.60 | $3.60 | 0 | — | — |
| 2009-03-12 | $3.60 | $3.60 | 83 | — | — |
| 2009-03-11 | $3.00 | $3.00 | 1,542 | — | — |
| 2009-03-10 | $3.00 | $3.00 | 2,533 | — | — |
| 2009-03-09 | $2.52 | $2.52 | 3,417 | — | — |
| 2009-03-06 | $3.00 | $3.00 | 1,333 | — | — |
| 2009-03-05 | $3.00 | $3.00 | 2,342 | — | — |
| 2009-03-04 | $3.00 | $3.00 | 4,133 | — | — |
| 2009-03-03 | $3.00 | $3.00 | 950 | — | — |
| 2009-03-02 | $3.00 | $3.00 | 5,133 | — | — |
| 2009-02-27 | $3.00 | $3.00 | 2,292 | — | — |
| 2009-02-26 | $3.36 | $3.36 | 4,200 | — | — |
| 2009-02-25 | $3.48 | $3.48 | 858 | — | — |
| 2009-02-24 | $3.72 | $3.72 | 1,408 | — | — |
| 2009-02-23 | $3.72 | $3.72 | 600 | — | — |
| 2009-02-20 | $3.84 | $3.84 | 250 | — | — |
| 2009-02-19 | $3.84 | $3.84 | 167 | — | — |
| 2009-02-18 | $4.20 | $4.20 | 125 | — | — |
| 2009-02-17 | $4.20 | $4.20 | 1,883 | — | — |
| 2009-02-13 | $3.96 | $3.96 | 692 | — | — |
| 2009-02-12 | $3.96 | $3.96 | 508 | — | — |
| 2009-02-11 | $4.20 | $4.20 | 1,058 | — | — |
| 2009-02-10 | $4.56 | $4.56 | 567 | — | — |
| 2009-02-09 | $4.20 | $4.20 | 2,083 | — | — |
| 2009-02-06 | $4.44 | $4.44 | 42 | — | — |
| 2009-02-05 | $4.44 | $4.44 | 1,092 | — | — |
| 2009-02-04 | $3.84 | $3.84 | 2,192 | — | — |
| 2009-02-03 | $3.72 | $3.72 | 4,108 | — | — |
| 2009-02-02 | $3.72 | $3.72 | 417 | — | — |
| 2009-01-30 | $4.20 | $4.20 | 1,958 | — | — |
| 2009-01-29 | $4.20 | $4.20 | 1,708 | — | — |
| 2009-01-28 | $4.20 | $4.20 | 1,042 | — | — |
| 2009-01-27 | $4.08 | $4.08 | 3,358 | — | — |
| 2009-01-26 | $3.84 | $3.84 | 3,342 | — | — |
| 2009-01-23 | $4.80 | $4.80 | 475 | — | — |
| 2009-01-22 | $4.44 | $4.44 | 167 | — | — |
| 2009-01-21 | $5.40 | $5.40 | 292 | — | — |
| 2009-01-20 | $4.32 | $4.32 | 467 | — | — |
| 2009-01-16 | $4.68 | $4.68 | 417 | — | — |
| 2009-01-15 | $5.40 | $5.40 | 867 | — | — |
| 2009-01-14 | $4.68 | $4.68 | 0 | — | — |
| 2009-01-13 | $4.68 | $4.68 | 1,033 | — | — |
| 2009-01-12 | $5.16 | $5.16 | 1,692 | — | — |
| 2009-01-09 | $5.16 | $5.16 | 600 | — | — |
| 2009-01-08 | $5.40 | $5.40 | 1,000 | — | — |
| 2009-01-07 | $4.68 | $4.68 | 167 | — | — |
| 2009-01-06 | $5.04 | $5.04 | 1,892 | — | — |
| 2009-01-05 | $5.04 | $5.04 | 1,300 | — | — |
| 2009-01-02 | $4.80 | $4.80 | 83 | — | — |