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
- 1993-12-17 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 | $6.50 | $6.50 | 4,600 | — | — |
| 2009-12-30 | $6.51 | $6.51 | 5,500 | — | — |
| 2009-12-29 | $6.50 | $6.50 | 12,800 | — | — |
| 2009-12-28 | $6.54 | $6.54 | 8,100 | — | — |
| 2009-12-24 | $6.50 | $6.50 | 21,800 | — | — |
| 2009-12-23 | $6.54 | $6.54 | 5,500 | — | — |
| 2009-12-22 | $6.51 | $6.51 | 4,300 | — | — |
| 2009-12-21 | $6.52 | $6.52 | 9,800 | — | — |
| 2009-12-18 | $6.40 | $6.40 | 7,500 | — | — |
| 2009-12-17 | $6.45 | $6.45 | 3,900 | — | — |
| 2009-12-16 | $6.50 | $6.50 | 25,000 | — | — |
| 2009-12-15 | $6.32 | $6.32 | 5,400 | — | — |
| 2009-12-14 | $6.50 | $6.50 | 23,400 | — | — |
| 2009-12-11 | $6.32 | $6.32 | 12,100 | — | — |
| 2009-12-10 | $6.30 | $6.30 | 26,900 | — | — |
| 2009-12-09 | $6.28 | $6.28 | 15,200 | — | — |
| 2009-12-08 | $6.35 | $6.35 | 22,600 | — | — |
| 2009-12-07 | $6.59 | $6.59 | 18,600 | — | — |
| 2009-12-04 | $6.72 | $6.72 | 17,500 | — | — |
| 2009-12-03 | $6.72 | $6.72 | 47,400 | — | — |
| 2009-12-02 | $6.81 | $6.81 | 35,900 | — | — |
| 2009-12-01 | $6.65 | $6.65 | 19,000 | — | — |
| 2009-11-30 | $6.67 | $6.67 | 13,700 | — | — |
| 2009-11-27 | $6.58 | $6.58 | 2,500 | — | — |
| 2009-11-25 | $6.72 | $6.72 | 31,500 | — | — |
| 2009-11-24 | $6.51 | $6.51 | 21,600 | — | — |
| 2009-11-23 | $6.56 | $6.56 | 36,600 | — | — |
| 2009-11-20 | $6.58 | $6.58 | 20,400 | — | — |
| 2009-11-19 | $6.53 | $6.53 | 28,400 | — | — |
| 2009-11-18 | $6.69 | $6.69 | 7,500 | — | — |
| 2009-11-17 | $6.74 | $6.74 | 22,100 | — | — |
| 2009-11-16 | $6.78 | $6.78 | 58,500 | — | — |
| 2009-11-13 | $6.67 | $6.67 | 30,500 | — | — |
| 2009-11-12 | $6.67 | $6.67 | 46,200 | — | — |
| 2009-11-11 | $6.74 | $6.74 | 24,100 | — | — |
| 2009-11-10 | $6.94 | $6.94 | 69,400 | — | — |
| 2009-11-09 | $6.87 | $6.87 | 140,600 | — | — |
| 2009-11-06 | $6.76 | $6.76 | 43,700 | — | — |
| 2009-11-05 | $6.79 | $6.79 | 203,000 | — | — |
| 2009-11-04 | $6.15 | $6.15 | 5,300 | — | — |
| 2009-11-03 | $6.10 | $6.10 | 6,000 | — | — |
| 2009-11-02 | $6.10 | $6.10 | 4,600 | — | — |
| 2009-10-30 | $6.13 | $6.13 | 11,000 | — | — |
| 2009-10-29 | $5.96 | $5.96 | 14,500 | — | — |
| 2009-10-28 | $6.19 | $6.19 | 16,200 | — | — |
| 2009-10-27 | $6.25 | $6.25 | 3,600 | — | — |
| 2009-10-26 | $6.19 | $6.19 | 8,100 | — | — |
| 2009-10-23 | $6.16 | $6.16 | 2,900 | — | — |
| 2009-10-22 | $6.27 | $6.27 | 2,400 | — | — |
| 2009-10-21 | $6.32 | $6.32 | 4,200 | — | — |
| 2009-10-20 | $6.09 | $6.09 | 5,900 | — | — |
| 2009-10-19 | $6.05 | $6.05 | 5,700 | — | — |
| 2009-10-16 | $6.14 | $6.14 | 5,000 | — | — |
| 2009-10-15 | $6.22 | $6.22 | 2,600 | — | — |
| 2009-10-14 | $6.35 | $6.35 | 54,200 | — | — |
| 2009-10-13 | $6.23 | $6.23 | 4,500 | — | — |
| 2009-10-12 | $6.30 | $6.30 | 23,300 | — | — |
| 2009-10-09 | $6.36 | $6.36 | 11,800 | — | — |
| 2009-10-08 | $6.27 | $6.27 | 14,300 | — | — |
| 2009-10-07 | $6.07 | $6.07 | 2,900 | — | — |
| 2009-10-06 | $6.07 | $6.07 | 7,100 | — | — |
| 2009-10-05 | $5.99 | $5.99 | 5,700 | — | — |
| 2009-10-02 | $6.15 | $6.15 | 19,800 | — | — |
| 2009-10-01 | $5.94 | $5.94 | 4,400 | — | — |
| 2009-09-30 | $6.32 | $6.32 | 2,400 | — | — |
| 2009-09-29 | $6.17 | $6.17 | 6,300 | — | — |
| 2009-09-28 | $6.27 | $6.27 | 88,600 | — | — |
| 2009-09-25 | $5.94 | $5.94 | 15,800 | — | — |
| 2009-09-24 | $5.97 | $5.97 | 15,200 | — | — |
| 2009-09-23 | $6.04 | $6.04 | 6,900 | — | — |
| 2009-09-22 | $6.24 | $6.24 | 600 | — | — |
| 2009-09-21 | $6.22 | $6.22 | 23,100 | — | — |
| 2009-09-18 | $5.99 | $5.99 | 17,500 | — | — |
| 2009-09-17 | $6.00 | $6.00 | 16,300 | — | — |
| 2009-09-16 | $6.35 | $6.35 | 29,700 | — | — |
| 2009-09-15 | $6.35 | $6.35 | 17,300 | — | — |
| 2009-09-14 | $5.90 | $5.90 | 19,000 | — | — |
| 2009-09-11 | $6.08 | $6.08 | 21,200 | — | — |
| 2009-09-10 | $6.30 | $6.30 | 47,900 | — | — |
| 2009-09-09 | $5.93 | $5.93 | 95,900 | — | — |
| 2009-09-08 | $5.53 | $5.53 | 14,600 | — | — |
| 2009-09-04 | $5.40 | $5.40 | 24,800 | — | — |
| 2009-09-03 | $5.30 | $5.30 | 12,400 | — | — |
| 2009-09-02 | $5.26 | $5.26 | 27,900 | — | — |
| 2009-09-01 | $5.26 | $5.26 | 8,000 | — | — |
| 2009-08-31 | $5.30 | $5.30 | 6,400 | — | — |
| 2009-08-28 | $5.25 | $5.25 | 10,800 | — | — |
| 2009-08-27 | $5.09 | $5.09 | 2,200 | — | — |
| 2009-08-26 | $5.14 | $5.14 | 16,700 | — | — |
| 2009-08-25 | $4.95 | $4.95 | 7,200 | — | — |
| 2009-08-24 | $4.92 | $4.92 | 10,700 | — | — |
| 2009-08-21 | $4.88 | $4.88 | 57,000 | — | — |
| 2009-08-20 | $4.90 | $4.90 | 38,300 | — | — |
| 2009-08-19 | $4.96 | $4.96 | 11,300 | — | — |
| 2009-08-18 | $4.89 | $4.89 | 4,800 | — | — |
| 2009-08-17 | $4.90 | $4.90 | 4,900 | — | — |
| 2009-08-14 | $5.07 | $5.07 | 3,200 | — | — |
| 2009-08-13 | $5.12 | $5.12 | 4,500 | — | — |
| 2009-08-12 | $4.99 | $4.99 | 6,500 | — | — |
| 2009-08-11 | $5.00 | $5.00 | 10,400 | — | — |
| 2009-08-10 | $5.10 | $5.10 | 16,200 | — | — |
| 2009-08-07 | $4.99 | $4.99 | 5,100 | — | — |
| 2009-08-06 | $5.02 | $5.02 | 18,600 | — | — |
| 2009-08-05 | $5.10 | $5.10 | 4,200 | — | — |
| 2009-08-04 | $5.18 | $5.18 | 6,500 | — | — |
| 2009-08-03 | $5.10 | $5.10 | 36,900 | — | — |
| 2009-07-31 | $5.02 | $5.02 | 36,900 | — | — |
| 2009-07-30 | $4.69 | $4.69 | 13,900 | — | — |
| 2009-07-29 | $4.49 | $4.49 | 400 | — | — |
| 2009-07-28 | $4.60 | $4.60 | 7,600 | — | — |
| 2009-07-27 | $4.54 | $4.54 | 8,300 | — | — |
| 2009-07-24 | $4.42 | $4.42 | 15,000 | — | — |
| 2009-07-23 | $4.38 | $4.38 | 12,900 | — | — |
| 2009-07-22 | $4.23 | $4.23 | 7,900 | — | — |
| 2009-07-21 | $4.19 | $4.19 | 4,800 | — | — |
| 2009-07-20 | $4.19 | $4.19 | 11,400 | — | — |
| 2009-07-17 | $4.22 | $4.22 | 4,000 | — | — |
| 2009-07-16 | $4.22 | $4.22 | 7,800 | — | — |
| 2009-07-15 | $4.23 | $4.23 | 46,400 | — | — |
| 2009-07-14 | $4.19 | $4.19 | 45,900 | — | — |
| 2009-07-13 | $4.25 | $4.25 | 3,400 | — | — |
| 2009-07-10 | $4.25 | $4.25 | 38,900 | — | — |
| 2009-07-09 | $4.24 | $4.24 | 1,100 | — | — |
| 2009-07-08 | $4.25 | $4.25 | 2,200 | — | — |
| 2009-07-07 | $4.20 | $4.20 | 4,600 | — | — |
| 2009-07-06 | $4.21 | $4.21 | 8,600 | — | — |
| 2009-07-02 | $4.24 | $4.24 | 5,200 | — | — |
| 2009-07-01 | $4.23 | $4.23 | 29,100 | — | — |
| 2009-06-30 | $4.17 | $4.17 | 8,000 | — | — |
| 2009-06-29 | $4.14 | $4.14 | 6,800 | — | — |
| 2009-06-26 | $4.12 | $4.12 | 5,900 | — | — |
| 2009-06-25 | $4.10 | $4.10 | 3,800 | — | — |
| 2009-06-24 | $4.08 | $4.08 | 14,600 | — | — |
| 2009-06-23 | $4.07 | $4.07 | 23,500 | — | — |
| 2009-06-22 | $4.06 | $4.06 | 20,800 | — | — |
| 2009-06-19 | $4.09 | $4.09 | 16,600 | — | — |
| 2009-06-18 | $4.07 | $4.07 | 3,200 | — | — |
| 2009-06-17 | $4.05 | $4.05 | 34,700 | — | — |
| 2009-06-16 | $4.06 | $4.06 | 26,900 | — | — |
| 2009-06-15 | $4.06 | $4.06 | 53,500 | — | — |
| 2009-06-12 | $4.10 | $4.10 | 22,700 | — | — |
| 2009-06-11 | $4.24 | $4.24 | 28,600 | — | — |
| 2009-06-10 | $4.16 | $4.16 | 24,500 | — | — |
| 2009-06-09 | $4.13 | $4.13 | 25,900 | — | — |
| 2009-06-08 | $4.11 | $4.11 | 5,700 | — | — |
| 2009-06-05 | $4.12 | $4.12 | 34,500 | — | — |
| 2009-06-04 | $4.09 | $4.09 | 12,800 | — | — |
| 2009-06-03 | $4.13 | $4.13 | 9,000 | — | — |
| 2009-06-02 | $4.16 | $4.16 | 15,000 | — | — |
| 2009-06-01 | $4.25 | $4.25 | 35,700 | — | — |
| 2009-05-29 | $4.16 | $4.16 | 21,100 | — | — |
| 2009-05-28 | $4.09 | $4.09 | 32,400 | — | — |
| 2009-05-27 | $4.06 | $4.06 | 46,200 | — | — |
| 2009-05-26 | $4.09 | $4.09 | 18,600 | — | — |
| 2009-05-22 | $4.08 | $4.08 | 13,000 | — | — |
| 2009-05-21 | $4.28 | $4.28 | 17,500 | — | — |
| 2009-05-20 | $4.14 | $4.14 | 19,200 | — | — |
| 2009-05-19 | $4.19 | $4.19 | 12,000 | — | — |
| 2009-05-18 | $4.19 | $4.19 | 9,800 | — | — |
| 2009-05-15 | $4.17 | $4.17 | 6,400 | — | — |
| 2009-05-14 | $4.20 | $4.20 | 23,200 | — | — |
| 2009-05-13 | $4.23 | $4.23 | 47,600 | — | — |
| 2009-05-12 | $4.45 | $4.45 | 1,900 | — | — |
| 2009-05-11 | $4.46 | $4.46 | 53,300 | — | — |
| 2009-05-08 | $4.49 | $4.49 | 15,000 | — | — |
| 2009-05-07 | $4.46 | $4.46 | 8,700 | — | — |
| 2009-05-06 | $4.55 | $4.55 | 116,100 | — | — |
| 2009-05-05 | $4.49 | $4.49 | 94,300 | — | — |
| 2009-05-04 | $5.12 | $5.12 | 38,100 | — | — |
| 2009-05-01 | $5.05 | $5.05 | 6,100 | — | — |
| 2009-04-30 | $4.99 | $4.99 | 11,500 | — | — |
| 2009-04-29 | $4.73 | $4.73 | 20,200 | — | — |
| 2009-04-28 | $4.73 | $4.73 | 20,600 | — | — |
| 2009-04-27 | $4.77 | $4.77 | 12,500 | — | — |
| 2009-04-24 | $4.70 | $4.70 | 17,200 | — | — |
| 2009-04-23 | $4.75 | $4.75 | 1,400 | — | — |
| 2009-04-22 | $4.72 | $4.72 | 6,500 | — | — |
| 2009-04-21 | $4.70 | $4.70 | 7,900 | — | — |
| 2009-04-20 | $4.51 | $4.51 | 11,600 | — | — |
| 2009-04-17 | $4.65 | $4.65 | 21,900 | — | — |
| 2009-04-16 | $4.64 | $4.64 | 48,700 | — | — |
| 2009-04-15 | $4.84 | $4.84 | 42,600 | — | — |
| 2009-04-14 | $4.80 | $4.80 | 7,300 | — | — |
| 2009-04-13 | $4.97 | $4.97 | 2,200 | — | — |
| 2009-04-09 | $5.12 | $5.12 | 11,300 | — | — |
| 2009-04-08 | $4.80 | $4.80 | 4,600 | — | — |
| 2009-04-07 | $4.82 | $4.82 | 15,000 | — | — |
| 2009-04-06 | $4.84 | $4.84 | 12,500 | — | — |
| 2009-04-03 | $4.74 | $4.74 | 2,800 | — | — |
| 2009-04-02 | $4.61 | $4.61 | 7,700 | — | — |
| 2009-04-01 | $4.46 | $4.46 | 7,600 | — | — |
| 2009-03-31 | $4.49 | $4.49 | 7,800 | — | — |
| 2009-03-30 | $4.40 | $4.40 | 10,900 | — | — |
| 2009-03-27 | $4.61 | $4.61 | 4,500 | — | — |
| 2009-03-26 | $4.80 | $4.80 | 6,000 | — | — |
| 2009-03-25 | $4.68 | $4.68 | 15,800 | — | — |
| 2009-03-24 | $4.43 | $4.43 | 13,000 | — | — |
| 2009-03-23 | $4.45 | $4.45 | 33,300 | — | — |
| 2009-03-20 | $4.30 | $4.30 | 23,300 | — | — |
| 2009-03-19 | $4.23 | $4.23 | 13,300 | — | — |
| 2009-03-18 | $4.30 | $4.30 | 17,300 | — | — |
| 2009-03-17 | $4.19 | $4.19 | 6,200 | — | — |
| 2009-03-16 | $4.10 | $4.10 | 41,400 | — | — |
| 2009-03-13 | $3.86 | $3.86 | 57,700 | — | — |
| 2009-03-12 | $3.65 | $3.65 | 25,300 | — | — |
| 2009-03-11 | $3.66 | $3.66 | 10,200 | — | — |
| 2009-03-10 | $3.60 | $3.60 | 17,700 | — | — |
| 2009-03-09 | $3.54 | $3.54 | 21,000 | — | — |
| 2009-03-06 | $3.88 | $3.88 | 18,100 | — | — |
| 2009-03-05 | $3.91 | $3.91 | 25,000 | — | — |
| 2009-03-04 | $3.98 | $3.98 | 101,200 | — | — |
| 2009-03-03 | $3.80 | $3.80 | 11,800 | — | — |
| 2009-03-02 | $3.91 | $3.91 | 17,400 | — | — |
| 2009-02-27 | $4.10 | $4.10 | 2,500 | — | — |
| 2009-02-26 | $4.21 | $4.21 | 21,700 | — | — |
| 2009-02-25 | $4.03 | $4.03 | 6,400 | — | — |
| 2009-02-24 | $4.24 | $4.24 | 31,800 | — | — |
| 2009-02-23 | $4.05 | $4.05 | 14,800 | — | — |
| 2009-02-20 | $4.21 | $4.21 | 5,900 | — | — |
| 2009-02-19 | $4.28 | $4.28 | 32,500 | — | — |
| 2009-02-18 | $4.36 | $4.36 | 6,500 | — | — |
| 2009-02-17 | $4.54 | $4.54 | 25,400 | — | — |
| 2009-02-13 | $5.19 | $5.19 | 6,900 | — | — |
| 2009-02-12 | $4.89 | $4.89 | 22,300 | — | — |
| 2009-02-11 | $5.17 | $5.17 | 21,800 | — | — |
| 2009-02-10 | $4.97 | $4.97 | 10,800 | — | — |
| 2009-02-09 | $4.95 | $4.95 | 13,200 | — | — |
| 2009-02-06 | $4.84 | $4.84 | 8,600 | — | — |
| 2009-02-05 | $4.85 | $4.85 | 6,300 | — | — |
| 2009-02-04 | $4.81 | $4.81 | 9,900 | — | — |
| 2009-02-03 | $4.94 | $4.94 | 16,700 | — | — |
| 2009-02-02 | $4.93 | $4.93 | 41,700 | — | — |
| 2009-01-30 | $5.30 | $5.30 | 8,200 | — | — |
| 2009-01-29 | $5.31 | $5.31 | 2,100 | — | — |
| 2009-01-28 | $5.39 | $5.39 | 5,600 | — | — |
| 2009-01-27 | $5.31 | $5.31 | 8,500 | — | — |
| 2009-01-26 | $5.55 | $5.55 | 2,500 | — | — |
| 2009-01-23 | $5.38 | $5.38 | 5,700 | — | — |
| 2009-01-22 | $5.58 | $5.58 | 17,200 | — | — |
| 2009-01-21 | $5.68 | $5.68 | 6,400 | — | — |
| 2009-01-20 | $5.21 | $5.21 | 11,700 | — | — |
| 2009-01-16 | $5.30 | $5.30 | 6,700 | — | — |
| 2009-01-15 | $5.45 | $5.45 | 10,500 | — | — |
| 2009-01-14 | $5.19 | $5.19 | 9,400 | — | — |
| 2009-01-13 | $5.17 | $5.17 | 14,600 | — | — |
| 2009-01-12 | $5.21 | $5.21 | 18,200 | — | — |
| 2009-01-09 | $5.40 | $5.40 | 18,300 | — | — |
| 2009-01-08 | $5.84 | $5.84 | 40,800 | — | — |
| 2009-01-07 | $5.33 | $5.33 | 8,000 | — | — |
| 2009-01-06 | $5.82 | $5.82 | 10,100 | — | — |
| 2009-01-05 | $5.50 | $5.50 | 42,500 | — | — |
| 2009-01-02 | $5.15 | $5.15 | 4,600 | — | — |