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
- 2003-10-07 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 | $5.28 | $5.28 | 114,975 | — | — |
| 2009-12-30 | $5.37 | $5.37 | 149,625 | — | — |
| 2009-12-29 | $5.48 | $5.48 | 53,775 | — | — |
| 2009-12-28 | $5.48 | $5.48 | 95,625 | — | — |
| 2009-12-24 | $5.46 | $5.46 | 38,925 | — | — |
| 2009-12-23 | $5.44 | $5.44 | 167,175 | — | — |
| 2009-12-22 | $5.21 | $5.21 | 266,175 | — | — |
| 2009-12-21 | $4.96 | $4.96 | 273,825 | — | — |
| 2009-12-18 | $4.80 | $4.80 | 477,900 | — | — |
| 2009-12-17 | $4.86 | $4.86 | 128,250 | — | — |
| 2009-12-16 | $4.95 | $4.95 | 140,625 | — | — |
| 2009-12-15 | $4.93 | $4.93 | 404,550 | — | — |
| 2009-12-14 | $4.88 | $4.88 | 332,100 | — | — |
| 2009-12-11 | $4.84 | $4.84 | 439,425 | — | — |
| 2009-12-10 | $4.87 | $4.87 | 449,775 | — | — |
| 2009-12-09 | $5.27 | $5.27 | 149,175 | — | — |
| 2009-12-08 | $5.33 | $5.33 | 158,850 | — | — |
| 2009-12-07 | $5.37 | $5.37 | 134,550 | — | — |
| 2009-12-04 | $5.28 | $5.28 | 524,250 | — | — |
| 2009-12-03 | $4.88 | $4.88 | 230,400 | — | — |
| 2009-12-02 | $4.94 | $4.94 | 227,475 | — | — |
| 2009-12-01 | $4.85 | $4.85 | 181,800 | — | — |
| 2009-11-30 | $4.79 | $4.79 | 336,150 | — | — |
| 2009-11-27 | $4.73 | $4.73 | 146,025 | — | — |
| 2009-11-25 | $4.93 | $4.93 | 252,000 | — | — |
| 2009-11-24 | $4.87 | $4.87 | 218,475 | — | — |
| 2009-11-23 | $4.90 | $4.90 | 311,400 | — | — |
| 2009-11-20 | $4.72 | $4.72 | 280,350 | — | — |
| 2009-11-19 | $5.03 | $5.03 | 285,075 | — | — |
| 2009-11-18 | $5.28 | $5.28 | 104,625 | — | — |
| 2009-11-17 | $5.35 | $5.35 | 143,100 | — | — |
| 2009-11-16 | $5.37 | $5.37 | 171,450 | — | — |
| 2009-11-13 | $5.04 | $5.04 | 122,400 | — | — |
| 2009-11-12 | $4.89 | $4.89 | 139,275 | — | — |
| 2009-11-11 | $5.06 | $5.06 | 127,575 | — | — |
| 2009-11-10 | $4.96 | $4.96 | 89,775 | — | — |
| 2009-11-09 | $5.04 | $5.04 | 315,675 | — | — |
| 2009-11-06 | $5.00 | $5.00 | 272,250 | — | — |
| 2009-11-05 | $5.02 | $5.02 | 249,075 | — | — |
| 2009-11-04 | $4.88 | $4.88 | 357,525 | — | — |
| 2009-11-03 | $5.05 | $5.05 | 325,125 | — | — |
| 2009-11-02 | $4.85 | $4.85 | 120,375 | — | — |
| 2009-10-30 | $4.85 | $4.85 | 327,150 | — | — |
| 2009-10-29 | $5.07 | $5.07 | 144,000 | — | — |
| 2009-10-28 | $4.99 | $4.99 | 221,175 | — | — |
| 2009-10-27 | $5.11 | $5.11 | 173,025 | — | — |
| 2009-10-26 | $5.16 | $5.16 | 166,500 | — | — |
| 2009-10-23 | $5.13 | $5.13 | 177,525 | — | — |
| 2009-10-22 | $5.38 | $5.38 | 311,625 | — | — |
| 2009-10-21 | $5.37 | $5.37 | 256,950 | — | — |
| 2009-10-20 | $5.64 | $5.64 | 164,700 | — | — |
| 2009-10-19 | $5.66 | $5.66 | 179,550 | — | — |
| 2009-10-16 | $5.59 | $5.59 | 127,800 | — | — |
| 2009-10-15 | $5.65 | $5.65 | 161,775 | — | — |
| 2009-10-14 | $5.69 | $5.69 | 287,550 | — | — |
| 2009-10-13 | $5.69 | $5.69 | 227,475 | — | — |
| 2009-10-12 | $5.66 | $5.66 | 194,175 | — | — |
| 2009-10-09 | $5.69 | $5.69 | 182,700 | — | — |
| 2009-10-08 | $5.67 | $5.67 | 411,300 | — | — |
| 2009-10-07 | $5.59 | $5.59 | 101,700 | — | — |
| 2009-10-06 | $5.62 | $5.62 | 112,500 | — | — |
| 2009-10-05 | $5.48 | $5.48 | 137,250 | — | — |
| 2009-10-02 | $5.28 | $5.28 | 128,700 | — | — |
| 2009-10-01 | $5.46 | $5.46 | 161,775 | — | — |
| 2009-09-30 | $5.74 | $5.74 | 275,625 | — | — |
| 2009-09-29 | $5.94 | $5.94 | 134,325 | — | — |
| 2009-09-28 | $5.96 | $5.96 | 283,500 | — | — |
| 2009-09-25 | $5.80 | $5.80 | 127,350 | — | — |
| 2009-09-24 | $5.85 | $5.85 | 195,750 | — | — |
| 2009-09-23 | $5.87 | $5.87 | 353,925 | — | — |
| 2009-09-22 | $5.96 | $5.96 | 540,900 | — | — |
| 2009-09-21 | $5.96 | $5.96 | 113,175 | — | — |
| 2009-09-18 | $6.04 | $6.04 | 276,975 | — | — |
| 2009-09-17 | $5.97 | $5.97 | 160,650 | — | — |
| 2009-09-16 | $5.87 | $5.87 | 123,300 | — | — |
| 2009-09-15 | $5.83 | $5.83 | 72,000 | — | — |
| 2009-09-14 | $5.78 | $5.78 | 90,000 | — | — |
| 2009-09-11 | $5.81 | $5.81 | 80,775 | — | — |
| 2009-09-10 | $6.00 | $6.00 | 71,550 | — | — |
| 2009-09-09 | $5.93 | $5.93 | 130,725 | — | — |
| 2009-09-08 | $5.76 | $5.76 | 177,075 | — | — |
| 2009-09-04 | $5.77 | $5.77 | 118,350 | — | — |
| 2009-09-03 | $5.71 | $5.71 | 189,000 | — | — |
| 2009-09-02 | $5.64 | $5.64 | 693,000 | — | — |
| 2009-09-01 | $5.71 | $5.71 | 583,200 | — | — |
| 2009-08-31 | $6.23 | $6.23 | 274,500 | — | — |
| 2009-08-28 | $6.48 | $6.48 | 205,425 | — | — |
| 2009-08-27 | $6.55 | $6.55 | 163,800 | — | — |
| 2009-08-26 | $6.49 | $6.49 | 230,175 | — | — |
| 2009-08-25 | $6.48 | $6.48 | 229,275 | — | — |
| 2009-08-24 | $6.22 | $6.22 | 179,775 | — | — |
| 2009-08-21 | $6.22 | $6.22 | 336,150 | — | — |
| 2009-08-20 | $6.07 | $6.07 | 193,050 | — | — |
| 2009-08-19 | $6.04 | $6.04 | 190,125 | — | — |
| 2009-08-18 | $5.84 | $5.84 | 204,750 | — | — |
| 2009-08-17 | $5.55 | $5.55 | 165,600 | — | — |
| 2009-08-14 | $5.84 | $5.84 | 130,275 | — | — |
| 2009-08-13 | $6.04 | $6.04 | 66,375 | — | — |
| 2009-08-12 | $5.92 | $5.92 | 209,025 | — | — |
| 2009-08-11 | $6.00 | $6.00 | 116,775 | — | — |
| 2009-08-10 | $6.16 | $6.16 | 109,125 | — | — |
| 2009-08-07 | $6.05 | $6.05 | 137,475 | — | — |
| 2009-08-06 | $5.79 | $5.79 | 108,225 | — | — |
| 2009-08-05 | $5.93 | $5.93 | 185,625 | — | — |
| 2009-08-04 | $6.08 | $6.08 | 286,425 | — | — |
| 2009-08-03 | $6.03 | $6.03 | 1,227,150 | — | — |
| 2009-07-31 | $5.82 | $5.82 | 297,900 | — | — |
| 2009-07-30 | $5.84 | $5.84 | 191,700 | — | — |
| 2009-07-29 | $5.60 | $5.60 | 298,125 | — | — |
| 2009-07-28 | $5.60 | $5.60 | 145,800 | — | — |
| 2009-07-27 | $5.52 | $5.52 | 295,425 | — | — |
| 2009-07-24 | $5.70 | $5.70 | 154,800 | — | — |
| 2009-07-23 | $5.89 | $5.89 | 347,400 | — | — |
| 2009-07-22 | $5.64 | $5.64 | 153,000 | — | — |
| 2009-07-21 | $5.58 | $5.58 | 182,475 | — | — |
| 2009-07-20 | $5.76 | $5.76 | 241,200 | — | — |
| 2009-07-17 | $5.48 | $5.48 | 209,025 | — | — |
| 2009-07-16 | $5.60 | $5.60 | 153,225 | — | — |
| 2009-07-15 | $5.51 | $5.51 | 355,050 | — | — |
| 2009-07-14 | $5.01 | $5.01 | 194,400 | — | — |
| 2009-07-13 | $4.90 | $4.90 | 173,025 | — | — |
| 2009-07-10 | $4.64 | $4.64 | 156,375 | — | — |
| 2009-07-09 | $4.59 | $4.59 | 297,900 | — | — |
| 2009-07-08 | $4.73 | $4.73 | 234,450 | — | — |
| 2009-07-07 | $4.56 | $4.56 | 160,425 | — | — |
| 2009-07-06 | $4.75 | $4.75 | 248,625 | — | — |
| 2009-07-02 | $4.91 | $4.91 | 250,200 | — | — |
| 2009-07-01 | $5.35 | $5.35 | 288,225 | — | — |
| 2009-06-30 | $5.18 | $5.18 | 211,725 | — | — |
| 2009-06-29 | $5.32 | $5.32 | 280,125 | — | — |
| 2009-06-26 | $5.08 | $5.08 | 1,070,325 | — | — |
| 2009-06-25 | $5.28 | $5.28 | 343,350 | — | — |
| 2009-06-24 | $5.09 | $5.09 | 297,225 | — | — |
| 2009-06-23 | $4.94 | $4.94 | 349,425 | — | — |
| 2009-06-22 | $4.88 | $4.88 | 415,125 | — | — |
| 2009-06-19 | $5.11 | $5.11 | 317,925 | — | — |
| 2009-06-18 | $5.11 | $5.11 | 186,300 | — | — |
| 2009-06-17 | $5.09 | $5.09 | 201,600 | — | — |
| 2009-06-16 | $5.04 | $5.04 | 236,925 | — | — |
| 2009-06-15 | $5.30 | $5.30 | 430,200 | — | — |
| 2009-06-12 | $5.47 | $5.47 | 226,125 | — | — |
| 2009-06-11 | $5.47 | $5.47 | 192,150 | — | — |
| 2009-06-10 | $5.47 | $5.47 | 332,775 | — | — |
| 2009-06-09 | $5.76 | $5.76 | 201,825 | — | — |
| 2009-06-08 | $5.77 | $5.77 | 227,250 | — | — |
| 2009-06-05 | $5.77 | $5.77 | 223,650 | — | — |
| 2009-06-04 | $5.81 | $5.81 | 204,525 | — | — |
| 2009-06-03 | $5.85 | $5.85 | 416,025 | — | — |
| 2009-06-02 | $5.79 | $5.79 | 759,375 | — | — |
| 2009-06-01 | $5.90 | $5.90 | 511,200 | — | — |
| 2009-05-29 | $5.19 | $5.19 | 380,475 | — | — |
| 2009-05-28 | $5.21 | $5.21 | 241,425 | — | — |
| 2009-05-27 | $5.13 | $5.13 | 501,075 | — | — |
| 2009-05-26 | $5.31 | $5.31 | 512,100 | — | — |
| 2009-05-22 | $4.87 | $4.87 | 296,550 | — | — |
| 2009-05-21 | $4.97 | $4.97 | 316,125 | — | — |
| 2009-05-20 | $5.05 | $5.05 | 262,575 | — | — |
| 2009-05-19 | $5.08 | $5.08 | 343,800 | — | — |
| 2009-05-18 | $5.29 | $5.29 | 241,875 | — | — |
| 2009-05-15 | $4.96 | $4.96 | 381,375 | — | — |
| 2009-05-14 | $5.13 | $5.13 | 224,775 | — | — |
| 2009-05-13 | $5.13 | $5.13 | 647,325 | — | — |
| 2009-05-12 | $5.56 | $5.56 | 243,450 | — | — |
| 2009-05-11 | $5.87 | $5.87 | 301,950 | — | — |
| 2009-05-08 | $6.11 | $6.11 | 632,925 | — | — |
| 2009-05-07 | $5.91 | $5.91 | 537,300 | — | — |
| 2009-05-06 | $6.07 | $6.07 | 404,550 | — | — |
| 2009-05-05 | $6.03 | $6.03 | 977,850 | — | — |
| 2009-05-04 | $6.20 | $6.20 | 469,800 | — | — |
| 2009-05-01 | $5.92 | $5.92 | 744,300 | — | — |
| 2009-04-30 | $5.85 | $5.85 | 731,700 | — | — |
| 2009-04-29 | $5.72 | $5.72 | 729,225 | — | — |
| 2009-04-28 | $5.14 | $5.14 | 274,725 | — | — |
| 2009-04-27 | $4.89 | $4.89 | 670,950 | — | — |
| 2009-04-24 | $4.97 | $4.97 | 564,750 | — | — |
| 2009-04-23 | $4.65 | $4.65 | 738,900 | — | — |
| 2009-04-22 | $4.54 | $4.54 | 382,275 | — | — |
| 2009-04-21 | $4.73 | $4.73 | 425,925 | — | — |
| 2009-04-20 | $4.41 | $4.41 | 440,325 | — | — |
| 2009-04-17 | $4.91 | $4.91 | 303,300 | — | — |
| 2009-04-16 | $4.92 | $4.92 | 486,450 | — | — |
| 2009-04-15 | $4.87 | $4.87 | 122,175 | — | — |
| 2009-04-14 | $4.73 | $4.73 | 143,100 | — | — |
| 2009-04-13 | $4.84 | $4.84 | 209,925 | — | — |
| 2009-04-09 | $4.72 | $4.72 | 680,175 | — | — |
| 2009-04-08 | $4.55 | $4.55 | 392,625 | — | — |
| 2009-04-07 | $4.51 | $4.51 | 487,575 | — | — |
| 2009-04-06 | $4.60 | $4.60 | 278,100 | — | — |
| 2009-04-03 | $4.64 | $4.64 | 391,050 | — | — |
| 2009-04-02 | $4.72 | $4.72 | 700,425 | — | — |
| 2009-04-01 | $4.05 | $4.05 | 528,525 | — | — |
| 2009-03-31 | $3.96 | $3.96 | 671,400 | — | — |
| 2009-03-30 | $4.00 | $4.00 | 489,375 | — | — |
| 2009-03-27 | $3.90 | $3.90 | 555,750 | — | — |
| 2009-03-26 | $4.31 | $4.31 | 509,850 | — | — |
| 2009-03-25 | $4.18 | $4.18 | 309,600 | — | — |
| 2009-03-24 | $4.08 | $4.08 | 244,125 | — | — |
| 2009-03-23 | $4.39 | $4.39 | 387,450 | — | — |
| 2009-03-20 | $3.68 | $3.68 | 383,175 | — | — |
| 2009-03-19 | $3.83 | $3.83 | 356,850 | — | — |
| 2009-03-18 | $4.10 | $4.10 | 546,075 | — | — |
| 2009-03-17 | $3.60 | $3.60 | 343,125 | — | — |
| 2009-03-16 | $3.34 | $3.34 | 272,475 | — | — |
| 2009-03-13 | $3.41 | $3.41 | 308,475 | — | — |
| 2009-03-12 | $3.33 | $3.33 | 474,300 | — | — |
| 2009-03-11 | $2.91 | $2.91 | 182,025 | — | — |
| 2009-03-10 | $2.90 | $2.90 | 269,325 | — | — |
| 2009-03-09 | $2.76 | $2.76 | 243,900 | — | — |
| 2009-03-06 | $2.86 | $2.86 | 265,725 | — | — |
| 2009-03-05 | $2.78 | $2.78 | 238,050 | — | — |
| 2009-03-04 | $3.04 | $3.04 | 337,050 | — | — |
| 2009-03-03 | $3.02 | $3.02 | 932,625 | — | — |
| 2009-03-02 | $3.19 | $3.19 | 848,250 | — | — |
| 2009-02-27 | $3.63 | $3.63 | 350,325 | — | — |
| 2009-02-26 | $3.76 | $3.76 | 322,650 | — | — |
| 2009-02-25 | $3.80 | $3.80 | 414,900 | — | — |
| 2009-02-24 | $3.83 | $3.83 | 355,500 | — | — |
| 2009-02-23 | $3.86 | $3.86 | 369,225 | — | — |
| 2009-02-20 | $4.13 | $4.13 | 232,875 | — | — |
| 2009-02-19 | $4.32 | $4.32 | 298,125 | — | — |
| 2009-02-18 | $4.22 | $4.22 | 242,100 | — | — |
| 2009-02-17 | $4.32 | $4.32 | 333,450 | — | — |
| 2009-02-13 | $4.37 | $4.37 | 210,825 | — | — |
| 2009-02-12 | $4.43 | $4.43 | 316,800 | — | — |
| 2009-02-11 | $4.43 | $4.43 | 517,275 | — | — |
| 2009-02-10 | $4.23 | $4.23 | 215,550 | — | — |
| 2009-02-09 | $4.56 | $4.56 | 111,825 | — | — |
| 2009-02-06 | $4.67 | $4.67 | 278,775 | — | — |
| 2009-02-05 | $4.16 | $4.16 | 175,950 | — | — |
| 2009-02-04 | $3.88 | $3.88 | 146,925 | — | — |
| 2009-02-03 | $4.02 | $4.02 | 129,825 | — | — |
| 2009-02-02 | $4.06 | $4.06 | 228,600 | — | — |
| 2009-01-30 | $4.04 | $4.04 | 354,825 | — | — |
| 2009-01-29 | $3.88 | $3.88 | 162,450 | — | — |
| 2009-01-28 | $4.18 | $4.18 | 152,100 | — | — |
| 2009-01-27 | $3.99 | $3.99 | 205,650 | — | — |
| 2009-01-26 | $3.95 | $3.95 | 231,750 | — | — |
| 2009-01-23 | $3.75 | $3.75 | 216,450 | — | — |
| 2009-01-22 | $4.07 | $4.07 | 371,025 | — | — |
| 2009-01-21 | $3.93 | $3.93 | 318,150 | — | — |
| 2009-01-20 | $3.89 | $3.89 | 735,525 | — | — |
| 2009-01-16 | $3.90 | $3.90 | 220,050 | — | — |
| 2009-01-15 | $3.80 | $3.80 | 249,300 | — | — |
| 2009-01-14 | $3.59 | $3.59 | 471,600 | — | — |
| 2009-01-13 | $3.77 | $3.77 | 440,100 | — | — |
| 2009-01-12 | $3.65 | $3.65 | 161,325 | — | — |
| 2009-01-09 | $3.75 | $3.75 | 393,750 | — | — |
| 2009-01-08 | $4.08 | $4.08 | 497,025 | — | — |
| 2009-01-07 | $3.96 | $3.96 | 477,000 | — | — |
| 2009-01-06 | $4.17 | $4.17 | 261,900 | — | — |
| 2009-01-05 | $4.01 | $4.01 | 272,700 | — | — |
| 2009-01-02 | $4.10 | $4.10 | 213,075 | — | — |