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
- 1994-04-12 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 | $5.88 | $9.26 | 2,200 | — | — |
| 2009-12-30 | $5.78 | $9.11 | 2,200 | — | — |
| 2009-12-29 | $5.65 | $8.89 | 0 | — | — |
| 2009-12-28 | $5.65 | $8.89 | 200 | — | — |
| 2009-12-24 | $5.88 | $9.26 | 0 | — | — |
| 2009-12-23 | $5.88 | $9.26 | 200 | — | — |
| 2009-12-22 | $5.88 | $9.26 | 600 | — | — |
| 2009-12-21 | $5.71 | $8.99 | 5,000 | — | — |
| 2009-12-18 | $5.68 | $8.95 | 2,000 | — | — |
| 2009-12-17 | $5.59 | $8.81 | 3,600 | — | — |
| 2009-12-16 | $5.62 | $8.85 | 3,400 | — | — |
| 2009-12-15 | $5.60 | $8.82 | 8,200 | — | — |
| 2009-12-14 | $5.51 | $8.67 | 1,000 | — | — |
| 2009-12-11 | $5.51 | $8.68 | 400 | — | — |
| 2009-12-10 | $5.61 | $8.84 | 400 | — | — |
| 2009-12-09 | $5.60 | $8.82 | 4,600 | — | — |
| 2009-12-08 | $5.60 | $8.82 | 0 | — | — |
| 2009-12-07 | $5.60 | $8.82 | 4,400 | — | — |
| 2009-12-04 | $5.63 | $8.86 | 3,800 | — | — |
| 2009-12-03 | $5.73 | $9.03 | 400 | — | — |
| 2009-12-02 | $5.68 | $8.94 | 0 | — | — |
| 2009-12-01 | $5.68 | $8.94 | 1,800 | — | — |
| 2009-11-30 | $5.68 | $8.94 | 400 | — | — |
| 2009-11-27 | $5.63 | $8.86 | 6,000 | — | — |
| 2009-11-25 | $5.63 | $8.86 | 2,000 | — | — |
| 2009-11-24 | $5.56 | $8.75 | 2,000 | — | — |
| 2009-11-23 | $5.60 | $8.82 | 200 | — | — |
| 2009-11-20 | $5.70 | $8.98 | 20,000 | — | — |
| 2009-11-19 | $5.51 | $8.67 | 0 | — | — |
| 2009-11-18 | $5.51 | $8.67 | 200 | — | — |
| 2009-11-17 | $5.75 | $9.06 | 0 | — | — |
| 2009-11-16 | $5.75 | $9.06 | 1,400 | — | — |
| 2009-11-13 | $5.55 | $8.74 | 6,000 | — | — |
| 2009-11-12 | $5.55 | $8.74 | 0 | — | — |
| 2009-11-11 | $5.55 | $8.74 | 0 | — | — |
| 2009-11-10 | $5.55 | $8.74 | 1,800 | — | — |
| 2009-11-09 | $5.55 | $8.65 | 15,000 | — | — |
| 2009-11-06 | $5.58 | $8.69 | 17,000 | — | — |
| 2009-11-05 | $5.51 | $8.58 | 9,200 | — | — |
| 2009-11-04 | $5.69 | $8.87 | 13,000 | — | — |
| 2009-11-03 | $5.81 | $9.05 | 16,600 | — | — |
| 2009-11-02 | $5.60 | $8.73 | 10,600 | — | — |
| 2009-10-30 | $5.53 | $8.61 | 0 | — | — |
| 2009-10-29 | $5.53 | $8.61 | 0 | — | — |
| 2009-10-28 | $5.53 | $8.61 | 1,600 | — | — |
| 2009-10-27 | $5.57 | $8.68 | 400 | — | — |
| 2009-10-26 | $5.55 | $8.65 | 3,200 | — | — |
| 2009-10-23 | $5.79 | $9.01 | 4,600 | — | — |
| 2009-10-22 | $5.81 | $9.05 | 200 | — | — |
| 2009-10-21 | $5.88 | $9.16 | 200 | — | — |
| 2009-10-20 | $5.90 | $9.19 | 1,800 | — | — |
| 2009-10-19 | $5.88 | $9.16 | 200 | — | — |
| 2009-10-16 | $5.63 | $8.77 | 9,000 | — | — |
| 2009-10-15 | $5.73 | $8.93 | 0 | — | — |
| 2009-10-14 | $5.73 | $8.93 | 400 | — | — |
| 2009-10-13 | $5.60 | $8.73 | 0 | — | — |
| 2009-10-12 | $5.60 | $8.73 | 0 | — | — |
| 2009-10-09 | $5.60 | $8.73 | 6,000 | — | — |
| 2009-10-08 | $5.61 | $8.74 | 4,600 | — | — |
| 2009-10-07 | $5.65 | $8.80 | 1,000 | — | — |
| 2009-10-06 | $5.66 | $8.82 | 0 | — | — |
| 2009-10-05 | $5.66 | $8.82 | 400 | — | — |
| 2009-10-02 | $5.40 | $8.41 | 0 | — | — |
| 2009-10-01 | $5.40 | $8.41 | 0 | — | — |
| 2009-09-30 | $5.40 | $8.41 | 200 | — | — |
| 2009-09-29 | $5.75 | $8.96 | 0 | — | — |
| 2009-09-28 | $5.75 | $8.96 | 0 | — | — |
| 2009-09-25 | $5.75 | $8.96 | 200 | — | — |
| 2009-09-24 | $5.63 | $8.77 | 0 | — | — |
| 2009-09-23 | $5.63 | $8.77 | 0 | — | — |
| 2009-09-22 | $5.63 | $8.77 | 3,800 | — | — |
| 2009-09-21 | $5.64 | $8.79 | 1,000 | — | — |
| 2009-09-18 | $5.73 | $8.92 | 400 | — | — |
| 2009-09-17 | $5.73 | $8.92 | 0 | — | — |
| 2009-09-16 | $5.73 | $8.92 | 1,000 | — | — |
| 2009-09-15 | $5.71 | $8.90 | 0 | — | — |
| 2009-09-14 | $5.71 | $8.90 | 0 | — | — |
| 2009-09-11 | $5.71 | $8.90 | 2,400 | — | — |
| 2009-09-10 | $5.70 | $8.87 | 2,800 | — | — |
| 2009-09-09 | $5.30 | $8.26 | 200 | — | — |
| 2009-09-08 | $5.73 | $8.92 | 4,800 | — | — |
| 2009-09-04 | $5.73 | $8.92 | 400 | — | — |
| 2009-09-03 | $5.73 | $8.92 | 1,800 | — | — |
| 2009-09-02 | $5.60 | $8.73 | 0 | — | — |
| 2009-09-01 | $5.60 | $8.73 | 1,600 | — | — |
| 2009-08-31 | $5.60 | $8.73 | 200 | — | — |
| 2009-08-28 | $5.55 | $8.65 | 7,000 | — | — |
| 2009-08-27 | $5.50 | $8.57 | 1,000 | — | — |
| 2009-08-26 | $5.49 | $8.55 | 400 | — | — |
| 2009-08-25 | $5.38 | $8.38 | 3,600 | — | — |
| 2009-08-24 | $5.25 | $8.18 | 4,000 | — | — |
| 2009-08-21 | $5.08 | $7.91 | 2,600 | — | — |
| 2009-08-20 | $5.13 | $7.99 | 17,800 | — | — |
| 2009-08-19 | $5.13 | $7.99 | 2,200 | — | — |
| 2009-08-18 | $5.08 | $7.91 | 400 | — | — |
| 2009-08-17 | $5.26 | $8.19 | 200 | — | — |
| 2009-08-14 | $5.50 | $8.57 | 0 | — | — |
| 2009-08-13 | $5.50 | $8.57 | 1,800 | — | — |
| 2009-08-12 | $5.49 | $8.55 | 200 | — | — |
| 2009-08-11 | $5.63 | $8.67 | 1,800 | — | — |
| 2009-08-10 | $5.68 | $8.76 | 1,800 | — | — |
| 2009-08-07 | $5.68 | $8.76 | 800 | — | — |
| 2009-08-06 | $5.68 | $8.76 | 600 | — | — |
| 2009-08-05 | $5.67 | $8.74 | 600 | — | — |
| 2009-08-04 | $5.98 | $9.22 | 200 | — | — |
| 2009-08-03 | $5.74 | $8.85 | 1,400 | — | — |
| 2009-07-31 | $5.66 | $8.72 | 3,200 | — | — |
| 2009-07-30 | $5.98 | $9.21 | 3,000 | — | — |
| 2009-07-29 | $5.74 | $8.85 | 5,200 | — | — |
| 2009-07-28 | $5.77 | $8.89 | 16,800 | — | — |
| 2009-07-27 | $5.75 | $8.86 | 2,200 | — | — |
| 2009-07-24 | $5.66 | $8.72 | 600 | — | — |
| 2009-07-23 | $5.85 | $9.01 | 400 | — | — |
| 2009-07-22 | $5.85 | $9.01 | 200 | — | — |
| 2009-07-21 | $6.08 | $9.37 | 8,200 | — | — |
| 2009-07-20 | $5.50 | $8.48 | 8,000 | — | — |
| 2009-07-17 | $5.50 | $8.48 | 37,200 | — | — |
| 2009-07-16 | $5.25 | $8.09 | 16,200 | — | — |
| 2009-07-15 | $5.14 | $7.92 | 14,600 | — | — |
| 2009-07-14 | $5.15 | $7.94 | 2,800 | — | — |
| 2009-07-13 | $5.30 | $8.16 | 2,400 | — | — |
| 2009-07-10 | $5.25 | $8.09 | 1,800 | — | — |
| 2009-07-09 | $4.70 | $7.24 | 2,400 | — | — |
| 2009-07-08 | $5.00 | $7.71 | 2,800 | — | — |
| 2009-07-07 | $5.08 | $7.82 | 0 | — | — |
| 2009-07-06 | $5.08 | $7.82 | 0 | — | — |
| 2009-07-02 | $5.08 | $7.82 | 0 | — | — |
| 2009-07-01 | $5.08 | $7.82 | 2,000 | — | — |
| 2009-06-30 | $4.98 | $7.67 | 2,800 | — | — |
| 2009-06-29 | $4.95 | $7.63 | 0 | — | — |
| 2009-06-26 | $4.95 | $7.63 | 6,000 | — | — |
| 2009-06-25 | $4.98 | $7.67 | 2,400 | — | — |
| 2009-06-24 | $4.93 | $7.59 | 10,200 | — | — |
| 2009-06-23 | $4.88 | $7.52 | 22,000 | — | — |
| 2009-06-22 | $4.80 | $7.40 | 0 | — | — |
| 2009-06-19 | $4.80 | $7.40 | 0 | — | — |
| 2009-06-18 | $4.80 | $7.40 | 0 | — | — |
| 2009-06-17 | $4.80 | $7.40 | 200 | — | — |
| 2009-06-16 | $4.82 | $7.43 | 13,200 | — | — |
| 2009-06-15 | $4.82 | $7.43 | 800 | — | — |
| 2009-06-12 | $4.88 | $7.52 | 2,000 | — | — |
| 2009-06-11 | $4.95 | $7.63 | 6,000 | — | — |
| 2009-06-10 | $4.88 | $7.52 | 13,000 | — | — |
| 2009-06-09 | $4.63 | $7.14 | 0 | — | — |
| 2009-06-08 | $4.63 | $7.14 | 8,600 | — | — |
| 2009-06-05 | $4.63 | $7.13 | 1,000 | — | — |
| 2009-06-04 | $4.62 | $7.12 | 0 | — | — |
| 2009-06-03 | $4.62 | $7.12 | 2,800 | — | — |
| 2009-06-02 | $4.62 | $7.12 | 1,400 | — | — |
| 2009-06-01 | $4.50 | $6.94 | 1,000 | — | — |
| 2009-05-29 | $4.50 | $6.94 | 18,600 | — | — |
| 2009-05-28 | $4.75 | $7.32 | 1,000 | — | — |
| 2009-05-27 | $4.75 | $7.32 | 8,800 | — | — |
| 2009-05-26 | $5.01 | $7.72 | 1,400 | — | — |
| 2009-05-22 | $4.92 | $7.59 | 2,800 | — | — |
| 2009-05-21 | $4.95 | $7.62 | 2,200 | — | — |
| 2009-05-20 | $5.13 | $7.90 | 200 | — | — |
| 2009-05-19 | $5.20 | $8.02 | 200 | — | — |
| 2009-05-18 | $4.95 | $7.63 | 0 | — | — |
| 2009-05-15 | $4.95 | $7.63 | 2,800 | — | — |
| 2009-05-14 | $5.28 | $8.14 | 0 | — | — |
| 2009-05-13 | $5.28 | $8.14 | 200 | — | — |
| 2009-05-12 | $5.38 | $8.19 | 400 | — | — |
| 2009-05-11 | $5.38 | $8.19 | 0 | — | — |
| 2009-05-08 | $5.38 | $8.19 | 0 | — | — |
| 2009-05-07 | $5.38 | $8.19 | 200 | — | — |
| 2009-05-06 | $5.38 | $8.19 | 800 | — | — |
| 2009-05-05 | $5.41 | $8.25 | 0 | — | — |
| 2009-05-04 | $5.41 | $8.25 | 0 | — | — |
| 2009-05-01 | $5.41 | $8.25 | 0 | — | — |
| 2009-04-30 | $5.41 | $8.25 | 200 | — | — |
| 2009-04-29 | $5.28 | $8.04 | 0 | — | — |
| 2009-04-28 | $5.28 | $8.04 | 0 | — | — |
| 2009-04-27 | $5.28 | $8.04 | 0 | — | — |
| 2009-04-24 | $5.28 | $8.04 | 0 | — | — |
| 2009-04-23 | $5.28 | $8.04 | 2,000 | — | — |
| 2009-04-22 | $5.40 | $8.23 | 0 | — | — |
| 2009-04-21 | $5.40 | $8.23 | 0 | — | — |
| 2009-04-20 | $5.40 | $8.23 | 400 | — | — |
| 2009-04-17 | $5.40 | $8.23 | 0 | — | — |
| 2009-04-16 | $5.40 | $8.23 | 1,600 | — | — |
| 2009-04-15 | $5.40 | $8.23 | 0 | — | — |
| 2009-04-14 | $5.40 | $8.23 | 0 | — | — |
| 2009-04-13 | $5.40 | $8.23 | 1,600 | — | — |
| 2009-04-09 | $5.45 | $8.31 | 600 | — | — |
| 2009-04-08 | $5.30 | $8.08 | 1,800 | — | — |
| 2009-04-07 | $5.50 | $8.38 | 0 | — | — |
| 2009-04-06 | $5.50 | $8.38 | 0 | — | — |
| 2009-04-03 | $5.50 | $8.38 | 400 | — | — |
| 2009-04-02 | $5.50 | $8.38 | 200 | — | — |
| 2009-04-01 | $5.35 | $8.16 | 400 | — | — |
| 2009-03-31 | $5.40 | $8.23 | 200 | — | — |
| 2009-03-30 | $5.26 | $8.01 | 3,400 | — | — |
| 2009-03-27 | $5.32 | $8.10 | 0 | — | — |
| 2009-03-26 | $5.32 | $8.10 | 0 | — | — |
| 2009-03-25 | $5.32 | $8.10 | 1,000 | — | — |
| 2009-03-24 | $5.45 | $8.30 | 800 | — | — |
| 2009-03-23 | $5.10 | $7.77 | 200 | — | — |
| 2009-03-20 | $4.97 | $7.58 | 400 | — | — |
| 2009-03-19 | $4.89 | $7.45 | 600 | — | — |
| 2009-03-18 | $4.68 | $7.13 | 1,000 | — | — |
| 2009-03-17 | $4.97 | $7.58 | 0 | — | — |
| 2009-03-16 | $4.97 | $7.58 | 0 | — | — |
| 2009-03-13 | $4.97 | $7.58 | 0 | — | — |
| 2009-03-12 | $4.97 | $7.58 | 600 | — | — |
| 2009-03-11 | $4.75 | $7.24 | 0 | — | — |
| 2009-03-10 | $4.75 | $7.24 | 0 | — | — |
| 2009-03-09 | $4.75 | $7.24 | 0 | — | — |
| 2009-03-06 | $4.75 | $7.24 | 0 | — | — |
| 2009-03-05 | $4.75 | $7.24 | 5,200 | — | — |
| 2009-03-04 | $4.25 | $6.48 | 1,600 | — | — |
| 2009-03-03 | $4.75 | $7.24 | 0 | — | — |
| 2009-03-02 | $4.75 | $7.24 | 0 | — | — |
| 2009-02-27 | $4.75 | $7.24 | 0 | — | — |
| 2009-02-26 | $4.75 | $7.24 | 400 | — | — |
| 2009-02-25 | $4.58 | $6.98 | 200 | — | — |
| 2009-02-24 | $4.75 | $7.23 | 16,200 | — | — |
| 2009-02-23 | $4.38 | $6.67 | 7,400 | — | — |
| 2009-02-20 | $4.31 | $6.56 | 10,000 | — | — |
| 2009-02-19 | $4.74 | $7.22 | 2,400 | — | — |
| 2009-02-18 | $4.88 | $7.43 | 0 | — | — |
| 2009-02-17 | $4.88 | $7.43 | 0 | — | — |
| 2009-02-13 | $4.88 | $7.43 | 800 | — | — |
| 2009-02-12 | $4.88 | $7.43 | 600 | — | — |
| 2009-02-11 | $4.88 | $7.43 | 0 | — | — |
| 2009-02-10 | $4.88 | $7.34 | 0 | — | — |
| 2009-02-09 | $4.88 | $7.34 | 0 | — | — |
| 2009-02-06 | $4.88 | $7.34 | 0 | — | — |
| 2009-02-05 | $4.88 | $7.34 | 0 | — | — |
| 2009-02-04 | $4.88 | $7.34 | 1,000 | — | — |
| 2009-02-03 | $5.00 | $7.52 | 0 | — | — |
| 2009-02-02 | $5.00 | $7.52 | 4,200 | — | — |
| 2009-01-30 | $5.00 | $7.53 | 12,600 | — | — |
| 2009-01-29 | $5.15 | $7.75 | 0 | — | — |
| 2009-01-28 | $5.15 | $7.75 | 400 | — | — |
| 2009-01-27 | $4.98 | $7.49 | 0 | — | — |
| 2009-01-26 | $4.98 | $7.49 | 2,000 | — | — |
| 2009-01-23 | $5.00 | $7.53 | 0 | — | — |
| 2009-01-22 | $5.00 | $7.53 | 1,200 | — | — |
| 2009-01-21 | $5.50 | $8.27 | 0 | — | — |
| 2009-01-20 | $5.50 | $8.27 | 3,400 | — | — |
| 2009-01-16 | $5.00 | $7.53 | 17,200 | — | — |
| 2009-01-15 | $5.25 | $7.91 | 7,000 | — | — |
| 2009-01-14 | $5.67 | $8.53 | 0 | — | — |
| 2009-01-13 | $5.67 | $8.53 | 1,000 | — | — |
| 2009-01-12 | $5.63 | $8.48 | 400 | — | — |
| 2009-01-09 | $5.65 | $8.50 | 400 | — | — |
| 2009-01-08 | $5.83 | $8.77 | 0 | — | — |
| 2009-01-07 | $5.83 | $8.77 | 0 | — | — |
| 2009-01-06 | $5.83 | $8.77 | 7,400 | — | — |
| 2009-01-05 | $5.80 | $8.73 | 200 | — | — |
| 2009-01-02 | $5.68 | $8.55 | 1,000 | — | — |