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
- 1993-03-02 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 | $9.41 | $9.40 | 1,733 | — | — |
| 2009-12-30 | $9.23 | $9.23 | 2,400 | — | — |
| 2009-12-29 | $9.27 | $9.27 | 1,200 | — | — |
| 2009-12-28 | $9.03 | $9.03 | 933 | — | — |
| 2009-12-24 | $8.98 | $8.98 | 3,600 | — | — |
| 2009-12-23 | $9.24 | $9.24 | 2,533 | — | — |
| 2009-12-22 | $9.73 | $9.73 | 6,400 | — | — |
| 2009-12-21 | $9.56 | $9.56 | 1,333 | — | — |
| 2009-12-18 | $9.28 | $9.28 | 6,400 | — | — |
| 2009-12-17 | $10.10 | $10.09 | 1,067 | — | — |
| 2009-12-16 | $10.13 | $10.13 | 4,667 | — | — |
| 2009-12-15 | $10.69 | $10.69 | 0 | — | — |
| 2009-12-14 | $10.69 | $10.69 | 3,867 | — | — |
| 2009-12-11 | $10.65 | $10.65 | 533 | — | — |
| 2009-12-10 | $10.75 | $10.75 | 2,000 | — | — |
| 2009-12-09 | $10.53 | $10.53 | 933 | — | — |
| 2009-12-08 | $10.88 | $10.88 | 17,200 | — | — |
| 2009-12-07 | $10.10 | $10.10 | 400 | — | — |
| 2009-12-04 | $10.13 | $10.13 | 667 | — | — |
| 2009-12-03 | $10.13 | $10.13 | 5,067 | — | — |
| 2009-12-02 | $10.35 | $10.35 | 6,533 | — | — |
| 2009-12-01 | $9.93 | $9.93 | 19,200 | — | — |
| 2009-11-30 | $9.74 | $9.74 | 2,400 | — | — |
| 2009-11-27 | $9.75 | $9.75 | 2,533 | — | — |
| 2009-11-25 | $9.61 | $9.61 | 400 | — | — |
| 2009-11-24 | $9.34 | $9.34 | 400 | — | — |
| 2009-11-23 | $9.37 | $9.37 | 2,933 | — | — |
| 2009-11-20 | $9.48 | $9.48 | 267 | — | — |
| 2009-11-19 | $9.44 | $9.44 | 1,200 | — | — |
| 2009-11-18 | $9.60 | $9.60 | 3,333 | — | — |
| 2009-11-17 | $9.75 | $9.75 | 13,200 | — | — |
| 2009-11-16 | $9.68 | $9.68 | 9,333 | — | — |
| 2009-11-13 | $9.35 | $9.34 | 1,733 | — | — |
| 2009-11-12 | $9.53 | $9.53 | 2,000 | — | — |
| 2009-11-11 | $9.66 | $9.66 | 1,467 | — | — |
| 2009-11-10 | $9.75 | $9.75 | 13,067 | — | — |
| 2009-11-09 | $8.63 | $8.63 | 39,600 | — | — |
| 2009-11-06 | $8.15 | $8.15 | 133 | — | — |
| 2009-11-05 | $8.44 | $8.44 | 4,267 | — | — |
| 2009-11-04 | $7.94 | $7.94 | 13,867 | — | — |
| 2009-11-03 | $8.54 | $8.54 | 3,733 | — | — |
| 2009-11-02 | $9.17 | $9.17 | 3,333 | — | — |
| 2009-10-30 | $9.56 | $9.56 | 1,067 | — | — |
| 2009-10-29 | $9.75 | $9.75 | 1,333 | — | — |
| 2009-10-28 | $9.68 | $9.68 | 4,933 | — | — |
| 2009-10-27 | $9.87 | $9.87 | 3,867 | — | — |
| 2009-10-26 | $10.17 | $10.17 | 933 | — | — |
| 2009-10-23 | $10.22 | $10.22 | 7,333 | — | — |
| 2009-10-22 | $10.50 | $10.50 | 1,600 | — | — |
| 2009-10-21 | $10.50 | $10.50 | 1,467 | — | — |
| 2009-10-20 | $10.50 | $10.50 | 9,467 | — | — |
| 2009-10-19 | $9.83 | $9.83 | 11,333 | — | — |
| 2009-10-16 | $10.14 | $10.14 | 8,800 | — | — |
| 2009-10-15 | $10.13 | $10.13 | 7,200 | — | — |
| 2009-10-14 | $10.18 | $10.18 | 4,133 | — | — |
| 2009-10-13 | $10.04 | $10.04 | 133 | — | — |
| 2009-10-12 | $10.04 | $10.04 | 1,867 | — | — |
| 2009-10-09 | $10.15 | $10.15 | 1,333 | — | — |
| 2009-10-08 | $10.11 | $10.11 | 3,467 | — | — |
| 2009-10-07 | $9.59 | $9.59 | 4,133 | — | — |
| 2009-10-06 | $10.16 | $10.16 | 1,600 | — | — |
| 2009-10-05 | $9.68 | $9.68 | 5,733 | — | — |
| 2009-10-02 | $9.23 | $9.22 | 3,867 | — | — |
| 2009-10-01 | $9.74 | $9.73 | 667 | — | — |
| 2009-09-30 | $10.05 | $10.05 | 1,467 | — | — |
| 2009-09-29 | $9.75 | $9.75 | 1,200 | — | — |
| 2009-09-28 | $9.76 | $9.76 | 1,467 | — | — |
| 2009-09-25 | $9.94 | $9.94 | 1,600 | — | — |
| 2009-09-24 | $10.18 | $10.18 | 4,267 | — | — |
| 2009-09-23 | $9.71 | $9.71 | 5,467 | — | — |
| 2009-09-22 | $9.56 | $9.56 | 20,800 | — | — |
| 2009-09-21 | $10.60 | $10.60 | 3,333 | — | — |
| 2009-09-18 | $11.21 | $11.21 | 3,733 | — | — |
| 2009-09-17 | $10.91 | $10.91 | 1,200 | — | — |
| 2009-09-16 | $11.06 | $11.06 | 4,667 | — | — |
| 2009-09-15 | $10.59 | $10.59 | 4,533 | — | — |
| 2009-09-14 | $10.28 | $10.28 | 5,067 | — | — |
| 2009-09-11 | $9.95 | $9.94 | 1,867 | — | — |
| 2009-09-10 | $9.85 | $9.85 | 4,933 | — | — |
| 2009-09-09 | $9.62 | $9.62 | 0 | — | — |
| 2009-09-08 | $9.62 | $9.62 | 1,600 | — | — |
| 2009-09-04 | $9.80 | $9.80 | 1,733 | — | — |
| 2009-09-03 | $9.90 | $9.90 | 2,533 | — | — |
| 2009-09-02 | $9.49 | $9.49 | 6,800 | — | — |
| 2009-09-01 | $9.94 | $9.94 | 10,000 | — | — |
| 2009-08-31 | $10.69 | $10.69 | 12,400 | — | — |
| 2009-08-28 | $9.68 | $9.68 | 23,067 | — | — |
| 2009-08-27 | $11.93 | $11.93 | 9,867 | — | — |
| 2009-08-26 | $12.53 | $12.53 | 21,067 | — | — |
| 2009-08-25 | $12.64 | $12.64 | 14,400 | — | — |
| 2009-08-24 | $12.30 | $12.30 | 25,600 | — | — |
| 2009-08-21 | $10.69 | $10.69 | 11,467 | — | — |
| 2009-08-20 | $9.83 | $9.83 | 21,067 | — | — |
| 2009-08-19 | $8.78 | $8.78 | 2,667 | — | — |
| 2009-08-18 | $9.00 | $9.00 | 10,133 | — | — |
| 2009-08-17 | $8.55 | $8.55 | 3,867 | — | — |
| 2009-08-14 | $8.45 | $8.45 | 12,133 | — | — |
| 2009-08-13 | $8.21 | $8.21 | 7,867 | — | — |
| 2009-08-12 | $7.95 | $7.95 | 9,867 | — | — |
| 2009-08-11 | $7.50 | $7.50 | 20,133 | — | — |
| 2009-08-10 | $7.39 | $7.39 | 29,467 | — | — |
| 2009-08-07 | $6.63 | $6.63 | 56,800 | — | — |
| 2009-08-06 | $6.59 | $6.58 | 92,533 | — | — |
| 2009-08-05 | $4.92 | $4.92 | 133 | — | — |
| 2009-08-04 | $4.69 | $4.69 | 2,933 | — | — |
| 2009-08-03 | $4.34 | $4.34 | 267 | — | — |
| 2009-07-31 | $4.25 | $4.25 | 15,067 | — | — |
| 2009-07-30 | $4.34 | $4.34 | 400 | — | — |
| 2009-07-29 | $4.58 | $4.58 | 0 | — | — |
| 2009-07-28 | $4.58 | $4.58 | 0 | — | — |
| 2009-07-27 | $4.58 | $4.58 | 19,867 | — | — |
| 2009-07-24 | $4.55 | $4.55 | 13,200 | — | — |
| 2009-07-23 | $4.39 | $4.39 | 933 | — | — |
| 2009-07-22 | $4.31 | $4.31 | 4,133 | — | — |
| 2009-07-21 | $3.96 | $3.96 | 1,467 | — | — |
| 2009-07-20 | $4.01 | $4.01 | 400 | — | — |
| 2009-07-17 | $4.16 | $4.16 | 3,733 | — | — |
| 2009-07-16 | $4.15 | $4.15 | 2,133 | — | — |
| 2009-07-15 | $4.13 | $4.13 | 1,467 | — | — |
| 2009-07-14 | $4.09 | $4.09 | 933 | — | — |
| 2009-07-13 | $4.31 | $4.31 | 267 | — | — |
| 2009-07-10 | $4.16 | $4.16 | 0 | — | — |
| 2009-07-09 | $4.16 | $4.16 | 400 | — | — |
| 2009-07-08 | $4.35 | $4.35 | 400 | — | — |
| 2009-07-07 | $4.35 | $4.35 | 800 | — | — |
| 2009-07-06 | $4.35 | $4.35 | 1,200 | — | — |
| 2009-07-02 | $4.05 | $4.05 | 3,600 | — | — |
| 2009-07-01 | $3.83 | $3.83 | 800 | — | — |
| 2009-06-30 | $3.86 | $3.86 | 3,067 | — | — |
| 2009-06-29 | $3.83 | $3.83 | 2,400 | — | — |
| 2009-06-26 | $3.74 | $3.74 | 8,000 | — | — |
| 2009-06-25 | $3.90 | $3.90 | 5,600 | — | — |
| 2009-06-24 | $3.98 | $3.98 | 933 | — | — |
| 2009-06-23 | $3.98 | $3.98 | 18,000 | — | — |
| 2009-06-22 | $4.13 | $4.13 | 267 | — | — |
| 2009-06-19 | $4.12 | $4.12 | 7,067 | — | — |
| 2009-06-18 | $4.22 | $4.22 | 1,867 | — | — |
| 2009-06-17 | $4.16 | $4.16 | 800 | — | — |
| 2009-06-16 | $4.40 | $4.40 | 1,733 | — | — |
| 2009-06-15 | $4.61 | $4.61 | 533 | — | — |
| 2009-06-12 | $4.24 | $4.24 | 2,800 | — | — |
| 2009-06-11 | $4.25 | $4.25 | 2,933 | — | — |
| 2009-06-10 | $4.52 | $4.52 | 1,733 | — | — |
| 2009-06-09 | $4.40 | $4.40 | 6,133 | — | — |
| 2009-06-08 | $4.55 | $4.55 | 1,200 | — | — |
| 2009-06-05 | $4.67 | $4.67 | 1,067 | — | — |
| 2009-06-04 | $4.55 | $4.55 | 267 | — | — |
| 2009-06-03 | $4.58 | $4.58 | 1,200 | — | — |
| 2009-06-02 | $4.65 | $4.65 | 1,067 | — | — |
| 2009-06-01 | $4.61 | $4.61 | 6,000 | — | — |
| 2009-05-29 | $5.18 | $5.18 | 2,133 | — | — |
| 2009-05-28 | $4.81 | $4.81 | 0 | — | — |
| 2009-05-27 | $4.81 | $4.81 | 933 | — | — |
| 2009-05-26 | $4.85 | $4.85 | 1,467 | — | — |
| 2009-05-22 | $4.79 | $4.78 | 1,333 | — | — |
| 2009-05-21 | $4.97 | $4.97 | 7,067 | — | — |
| 2009-05-20 | $4.96 | $4.96 | 267 | — | — |
| 2009-05-19 | $5.02 | $5.02 | 2,533 | — | — |
| 2009-05-18 | $5.09 | $5.09 | 3,467 | — | — |
| 2009-05-15 | $4.88 | $4.88 | 4,133 | — | — |
| 2009-05-14 | $4.85 | $4.85 | 2,133 | — | — |
| 2009-05-13 | $5.02 | $5.02 | 8,533 | — | — |
| 2009-05-12 | $5.15 | $5.14 | 6,533 | — | — |
| 2009-05-11 | $5.38 | $5.38 | 5,867 | — | — |
| 2009-05-08 | $5.06 | $5.06 | 7,067 | — | — |
| 2009-05-07 | $6.08 | $6.08 | 4,933 | — | — |
| 2009-05-06 | $6.69 | $6.69 | 400 | — | — |
| 2009-05-05 | $6.77 | $6.77 | 2,133 | — | — |
| 2009-05-04 | $6.90 | $6.90 | 3,067 | — | — |
| 2009-05-01 | $7.05 | $7.05 | 9,467 | — | — |
| 2009-04-30 | $7.08 | $7.08 | 2,667 | — | — |
| 2009-04-29 | $6.43 | $6.43 | 15,600 | — | — |
| 2009-04-28 | $4.73 | $4.73 | 267 | — | — |
| 2009-04-27 | $4.65 | $4.65 | 2,400 | — | — |
| 2009-04-24 | $4.50 | $4.50 | 1,067 | — | — |
| 2009-04-23 | $4.43 | $4.43 | 1,600 | — | — |
| 2009-04-22 | $4.35 | $4.35 | 2,800 | — | — |
| 2009-04-21 | $4.33 | $4.33 | 1,067 | — | — |
| 2009-04-20 | $4.27 | $4.27 | 3,733 | — | — |
| 2009-04-17 | $4.31 | $4.30 | 5,067 | — | — |
| 2009-04-16 | $3.97 | $3.97 | 133 | — | — |
| 2009-04-15 | $3.94 | $3.94 | 533 | — | — |
| 2009-04-14 | $3.85 | $3.85 | 13,333 | — | — |
| 2009-04-13 | $3.25 | $3.25 | 9,733 | — | — |
| 2009-04-09 | $3.20 | $3.20 | 6,533 | — | — |
| 2009-04-08 | $3.13 | $3.13 | 6,133 | — | — |
| 2009-04-07 | $3.11 | $3.11 | 2,400 | — | — |
| 2009-04-06 | $3.05 | $3.05 | 1,600 | — | — |
| 2009-04-03 | $3.08 | $3.08 | 4,933 | — | — |
| 2009-04-02 | $3.06 | $3.06 | 2,533 | — | — |
| 2009-04-01 | $3.00 | $3.00 | 4,533 | — | — |
| 2009-03-31 | $2.86 | $2.86 | 3,733 | — | — |
| 2009-03-30 | $2.90 | $2.90 | 400 | — | — |
| 2009-03-27 | $2.96 | $2.95 | 9,733 | — | — |
| 2009-03-26 | $2.96 | $2.96 | 11,200 | — | — |
| 2009-03-25 | $2.63 | $2.63 | 6,400 | — | — |
| 2009-03-24 | $2.51 | $2.51 | 1,467 | — | — |
| 2009-03-23 | $2.58 | $2.58 | 12,400 | — | — |
| 2009-03-20 | $2.70 | $2.70 | 10,933 | — | — |
| 2009-03-19 | $2.29 | $2.29 | 10,000 | — | — |
| 2009-03-18 | $2.30 | $2.30 | 2,133 | — | — |
| 2009-03-17 | $2.25 | $2.25 | 4,400 | — | — |
| 2009-03-16 | $2.30 | $2.30 | 5,333 | — | — |
| 2009-03-13 | $2.38 | $2.38 | 1,467 | — | — |
| 2009-03-12 | $2.36 | $2.36 | 4,533 | — | — |
| 2009-03-11 | $2.30 | $2.30 | 5,467 | — | — |
| 2009-03-10 | $2.29 | $2.29 | 28,000 | — | — |
| 2009-03-09 | $2.36 | $2.36 | 1,333 | — | — |
| 2009-03-06 | $2.35 | $2.35 | 1,067 | — | — |
| 2009-03-05 | $2.36 | $2.36 | 14,133 | — | — |
| 2009-03-04 | $2.44 | $2.44 | 0 | — | — |
| 2009-03-03 | $2.44 | $2.44 | 8,400 | — | — |
| 2009-03-02 | $2.52 | $2.52 | 2,000 | — | — |
| 2009-02-27 | $2.63 | $2.63 | 4,933 | — | — |
| 2009-02-26 | $2.45 | $2.45 | 52,667 | — | — |
| 2009-02-25 | $2.93 | $2.93 | 4,933 | — | — |
| 2009-02-24 | $2.96 | $2.96 | 0 | — | — |
| 2009-02-23 | $2.96 | $2.96 | 9,067 | — | — |
| 2009-02-20 | $2.96 | $2.96 | 5,067 | — | — |
| 2009-02-19 | $2.96 | $2.96 | 9,200 | — | — |
| 2009-02-18 | $2.93 | $2.93 | 14,267 | — | — |
| 2009-02-17 | $3.07 | $3.07 | 33,333 | — | — |
| 2009-02-13 | $2.96 | $2.96 | 3,467 | — | — |
| 2009-02-12 | $2.96 | $2.96 | 2,133 | — | — |
| 2009-02-11 | $2.96 | $2.96 | 6,400 | — | — |
| 2009-02-10 | $2.99 | $2.99 | 14,800 | — | — |
| 2009-02-09 | $3.08 | $3.08 | 5,467 | — | — |
| 2009-02-06 | $3.04 | $3.04 | 53,867 | — | — |
| 2009-02-05 | $3.12 | $3.12 | 11,733 | — | — |
| 2009-02-04 | $3.00 | $3.00 | 667 | — | — |
| 2009-02-03 | $2.99 | $2.99 | 5,467 | — | — |
| 2009-02-02 | $3.21 | $3.21 | 4,267 | — | — |
| 2009-01-30 | $3.31 | $3.31 | 12,000 | — | — |
| 2009-01-29 | $2.95 | $2.95 | 14,400 | — | — |
| 2009-01-28 | $3.09 | $3.09 | 35,333 | — | — |
| 2009-01-27 | $3.30 | $3.30 | 15,700 | — | — |
| 2009-01-26 | $2.97 | $2.97 | 20,733 | — | — |
| 2009-01-23 | $3.36 | $3.36 | 10,300 | — | — |
| 2009-01-22 | $3.45 | $3.45 | 18,267 | — | — |
| 2009-01-21 | $4.11 | $4.11 | 4,467 | — | — |
| 2009-01-20 | $4.50 | $4.50 | 2,500 | — | — |
| 2009-01-16 | $4.47 | $4.47 | 1,433 | — | — |
| 2009-01-15 | $4.38 | $4.38 | 5,367 | — | — |
| 2009-01-14 | $5.01 | $5.01 | 6,433 | — | — |
| 2009-01-13 | $4.95 | $4.95 | 7,033 | — | — |
| 2009-01-12 | $4.41 | $4.41 | 2,600 | — | — |
| 2009-01-09 | $4.86 | $4.86 | 1,567 | — | — |
| 2009-01-08 | $4.74 | $4.74 | 600 | — | — |
| 2009-01-07 | $5.07 | $5.07 | 7,033 | — | — |
| 2009-01-06 | $5.01 | $5.01 | 11,967 | — | — |
| 2009-01-05 | $5.07 | $5.07 | 10,900 | — | — |
| 2009-01-02 | $4.56 | $4.56 | 16,600 | — | — |