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
- 1998-05-19 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 | $7.50 | $7.50 | 11,960 | — | — |
| 2009-12-30 | $7.50 | $7.50 | 2,570 | — | — |
| 2009-12-29 | $7.50 | $7.50 | 3,410 | — | — |
| 2009-12-28 | $7.40 | $7.40 | 1,470 | — | — |
| 2009-12-24 | $7.60 | $7.60 | 430 | — | — |
| 2009-12-23 | $7.60 | $7.60 | 5,770 | — | — |
| 2009-12-22 | $7.70 | $7.70 | 5,590 | — | — |
| 2009-12-21 | $7.70 | $7.70 | 6,620 | — | — |
| 2009-12-18 | $7.70 | $7.70 | 3,410 | — | — |
| 2009-12-17 | $8.20 | $8.20 | 3,070 | — | — |
| 2009-12-16 | $7.90 | $7.90 | 2,980 | — | — |
| 2009-12-15 | $7.40 | $7.40 | 5,430 | — | — |
| 2009-12-14 | $7.30 | $7.30 | 10,260 | — | — |
| 2009-12-11 | $7.50 | $7.50 | 6,400 | — | — |
| 2009-12-10 | $7.70 | $7.70 | 2,010 | — | — |
| 2009-12-09 | $7.80 | $7.80 | 4,280 | — | — |
| 2009-12-08 | $7.80 | $7.80 | 13,790 | — | — |
| 2009-12-07 | $7.80 | $7.80 | 2,290 | — | — |
| 2009-12-04 | $7.80 | $7.80 | 1,470 | — | — |
| 2009-12-03 | $7.80 | $7.80 | 7,680 | — | — |
| 2009-12-02 | $8.00 | $8.00 | 4,130 | — | — |
| 2009-12-01 | $8.20 | $8.20 | 8,370 | — | — |
| 2009-11-30 | $7.60 | $7.60 | 8,230 | — | — |
| 2009-11-27 | $8.20 | $8.20 | 6,540 | — | — |
| 2009-11-25 | $8.20 | $8.20 | 7,950 | — | — |
| 2009-11-24 | $8.00 | $8.00 | 8,460 | — | — |
| 2009-11-23 | $7.90 | $7.90 | 8,500 | — | — |
| 2009-11-20 | $8.10 | $8.10 | 3,890 | — | — |
| 2009-11-19 | $8.50 | $8.50 | 4,080 | — | — |
| 2009-11-18 | $8.30 | $8.30 | 17,150 | — | — |
| 2009-11-17 | $8.50 | $8.50 | 20,040 | — | — |
| 2009-11-16 | $8.50 | $8.50 | 19,040 | — | — |
| 2009-11-13 | $8.80 | $8.80 | 8,120 | — | — |
| 2009-11-12 | $8.70 | $8.70 | 7,870 | — | — |
| 2009-11-11 | $8.60 | $8.60 | 4,580 | — | — |
| 2009-11-10 | $8.60 | $8.60 | 2,910 | — | — |
| 2009-11-09 | $8.50 | $8.50 | 6,600 | — | — |
| 2009-11-06 | $8.60 | $8.60 | 3,880 | — | — |
| 2009-11-05 | $8.50 | $8.50 | 11,760 | — | — |
| 2009-11-04 | $8.30 | $8.30 | 2,100 | — | — |
| 2009-11-03 | $8.50 | $8.50 | 1,680 | — | — |
| 2009-11-02 | $8.50 | $8.50 | 2,530 | — | — |
| 2009-10-30 | $8.50 | $8.50 | 4,400 | — | — |
| 2009-10-29 | $8.50 | $8.50 | 2,190 | — | — |
| 2009-10-28 | $8.40 | $8.40 | 3,580 | — | — |
| 2009-10-27 | $8.60 | $8.60 | 4,150 | — | — |
| 2009-10-26 | $8.50 | $8.50 | 39,210 | — | — |
| 2009-10-23 | $8.60 | $8.60 | 9,690 | — | — |
| 2009-10-22 | $8.50 | $8.50 | 3,820 | — | — |
| 2009-10-21 | $8.50 | $8.50 | 13,630 | — | — |
| 2009-10-20 | $8.50 | $8.50 | 11,620 | — | — |
| 2009-10-19 | $8.20 | $8.20 | 16,710 | — | — |
| 2009-10-16 | $8.10 | $8.10 | 3,900 | — | — |
| 2009-10-15 | $7.70 | $7.70 | 2,570 | — | — |
| 2009-10-14 | $7.40 | $7.40 | 8,740 | — | — |
| 2009-10-13 | $7.40 | $7.40 | 4,540 | — | — |
| 2009-10-12 | $7.30 | $7.30 | 3,320 | — | — |
| 2009-10-09 | $7.50 | $7.50 | 9,470 | — | — |
| 2009-10-08 | $7.00 | $7.00 | 9,930 | — | — |
| 2009-10-07 | $6.80 | $6.80 | 1,790 | — | — |
| 2009-10-06 | $7.00 | $7.00 | 37,620 | — | — |
| 2009-10-05 | $6.60 | $6.60 | 22,070 | — | — |
| 2009-10-02 | $6.40 | $6.40 | 23,120 | — | — |
| 2009-10-01 | $6.60 | $6.60 | 83,730 | — | — |
| 2009-09-30 | $6.60 | $6.60 | 34,630 | — | — |
| 2009-09-29 | $5.90 | $5.90 | 22,290 | — | — |
| 2009-09-28 | $5.70 | $5.70 | 23,090 | — | — |
| 2009-09-25 | $6.00 | $6.00 | 4,650 | — | — |
| 2009-09-24 | $6.00 | $6.00 | 10,410 | — | — |
| 2009-09-23 | $6.30 | $6.30 | 27,800 | — | — |
| 2009-09-22 | $6.20 | $6.20 | 22,360 | — | — |
| 2009-09-21 | $5.90 | $5.90 | 32,810 | — | — |
| 2009-09-18 | $5.30 | $5.30 | 23,930 | — | — |
| 2009-09-17 | $6.10 | $6.10 | 4,710 | — | — |
| 2009-09-16 | $5.60 | $5.60 | 5,800 | — | — |
| 2009-09-15 | $6.00 | $6.00 | 2,050 | — | — |
| 2009-09-14 | $5.80 | $5.80 | 4,180 | — | — |
| 2009-09-11 | $6.30 | $6.30 | 2,580 | — | — |
| 2009-09-10 | $5.70 | $5.70 | 12,520 | — | — |
| 2009-09-09 | $5.90 | $5.90 | 2,540 | — | — |
| 2009-09-08 | $5.90 | $5.90 | 1,800 | — | — |
| 2009-09-04 | $6.30 | $6.30 | 3,750 | — | — |
| 2009-09-03 | $6.10 | $6.10 | 400 | — | — |
| 2009-09-02 | $6.10 | $6.10 | 240 | — | — |
| 2009-09-01 | $6.40 | $6.40 | 390 | — | — |
| 2009-08-31 | $6.30 | $6.30 | 3,440 | — | — |
| 2009-08-28 | $5.90 | $5.90 | 380 | — | — |
| 2009-08-27 | $6.40 | $6.40 | 6,350 | — | — |
| 2009-08-26 | $6.00 | $6.00 | 3,540 | — | — |
| 2009-08-25 | $6.00 | $6.00 | 340 | — | — |
| 2009-08-24 | $6.20 | $6.20 | 8,750 | — | — |
| 2009-08-21 | $6.20 | $6.20 | 2,620 | — | — |
| 2009-08-20 | $6.30 | $6.30 | 750 | — | — |
| 2009-08-19 | $6.30 | $6.30 | 640 | — | — |
| 2009-08-18 | $6.40 | $6.40 | 2,900 | — | — |
| 2009-08-17 | $6.10 | $6.10 | 3,730 | — | — |
| 2009-08-14 | $6.60 | $6.60 | 2,260 | — | — |
| 2009-08-13 | $6.50 | $6.50 | 530 | — | — |
| 2009-08-12 | $6.50 | $6.50 | 640 | — | — |
| 2009-08-11 | $6.60 | $6.60 | 3,260 | — | — |
| 2009-08-10 | $6.60 | $6.60 | 2,800 | — | — |
| 2009-08-07 | $6.50 | $6.50 | 2,630 | — | — |
| 2009-08-06 | $6.30 | $6.30 | 570 | — | — |
| 2009-08-05 | $6.50 | $6.50 | 4,770 | — | — |
| 2009-08-04 | $6.60 | $6.60 | 2,550 | — | — |
| 2009-08-03 | $6.80 | $6.80 | 35,750 | — | — |
| 2009-07-31 | $7.00 | $7.00 | 2,280 | — | — |
| 2009-07-30 | $6.60 | $6.60 | 850 | — | — |
| 2009-07-29 | $6.50 | $6.50 | 30,070 | — | — |
| 2009-07-28 | $6.80 | $6.80 | 3,070 | — | — |
| 2009-07-27 | $6.40 | $6.40 | 2,450 | — | — |
| 2009-07-24 | $6.20 | $6.20 | 3,480 | — | — |
| 2009-07-23 | $6.30 | $6.30 | 2,370 | — | — |
| 2009-07-22 | $6.20 | $6.20 | 1,750 | — | — |
| 2009-07-21 | $6.30 | $6.30 | 49,290 | — | — |
| 2009-07-20 | $5.70 | $5.70 | 270 | — | — |
| 2009-07-17 | $6.10 | $6.10 | 0 | — | — |
| 2009-07-16 | $6.10 | $6.10 | 1,800 | — | — |
| 2009-07-15 | $6.30 | $6.30 | 670 | — | — |
| 2009-07-14 | $6.00 | $6.00 | 570 | — | — |
| 2009-07-13 | $5.70 | $5.70 | 1,660 | — | — |
| 2009-07-10 | $6.00 | $6.00 | 420 | — | — |
| 2009-07-09 | $5.80 | $5.80 | 2,750 | — | — |
| 2009-07-08 | $5.80 | $5.80 | 750 | — | — |
| 2009-07-07 | $5.90 | $5.90 | 3,200 | — | — |
| 2009-07-06 | $5.80 | $5.80 | 3,970 | — | — |
| 2009-07-02 | $6.50 | $6.50 | 660 | — | — |
| 2009-07-01 | $6.30 | $6.30 | 5,690 | — | — |
| 2009-06-30 | $6.30 | $6.30 | 8,770 | — | — |
| 2009-06-29 | $6.10 | $6.10 | 4,260 | — | — |
| 2009-06-26 | $5.40 | $5.40 | 360 | — | — |
| 2009-06-25 | $5.50 | $5.50 | 110 | — | — |
| 2009-06-24 | $5.50 | $5.50 | 490 | — | — |
| 2009-06-23 | $5.40 | $5.40 | 280 | — | — |
| 2009-06-22 | $5.50 | $5.50 | 490 | — | — |
| 2009-06-19 | $5.80 | $5.80 | 240 | — | — |
| 2009-06-18 | $5.90 | $5.90 | 140 | — | — |
| 2009-06-17 | $5.80 | $5.80 | 2,270 | — | — |
| 2009-06-16 | $5.80 | $5.80 | 2,980 | — | — |
| 2009-06-15 | $5.50 | $5.50 | 7,700 | — | — |
| 2009-06-12 | $5.80 | $5.80 | 900 | — | — |
| 2009-06-11 | $5.90 | $5.90 | 3,130 | — | — |
| 2009-06-10 | $6.00 | $6.00 | 1,240 | — | — |
| 2009-06-09 | $6.10 | $6.10 | 1,870 | — | — |
| 2009-06-08 | $6.30 | $6.30 | 7,860 | — | — |
| 2009-06-05 | $6.00 | $6.00 | 4,660 | — | — |
| 2009-06-04 | $5.80 | $5.80 | 7,720 | — | — |
| 2009-06-03 | $5.10 | $5.10 | 10,290 | — | — |
| 2009-06-02 | $5.30 | $5.30 | 14,740 | — | — |
| 2009-06-01 | $5.00 | $5.00 | 3,250 | — | — |
| 2009-05-29 | $4.70 | $4.70 | 1,650 | — | — |
| 2009-05-28 | $4.70 | $4.70 | 1,470 | — | — |
| 2009-05-27 | $4.80 | $4.80 | 1,330 | — | — |
| 2009-05-26 | $4.70 | $4.70 | 210 | — | — |
| 2009-05-22 | $4.80 | $4.80 | 1,050 | — | — |
| 2009-05-21 | $5.00 | $5.00 | 7,030 | — | — |
| 2009-05-20 | $5.00 | $5.00 | 4,300 | — | — |
| 2009-05-19 | $5.20 | $5.20 | 7,010 | — | — |
| 2009-05-18 | $5.80 | $5.80 | 15,100 | — | — |
| 2009-05-15 | $4.80 | $4.80 | 15,170 | — | — |
| 2009-05-14 | $5.50 | $5.50 | 8,890 | — | — |
| 2009-05-13 | $5.70 | $5.70 | 3,720 | — | — |
| 2009-05-12 | $5.80 | $5.80 | 900 | — | — |
| 2009-05-11 | $5.40 | $5.40 | 1,440 | — | — |
| 2009-05-08 | $5.30 | $5.30 | 4,220 | — | — |
| 2009-05-07 | $5.20 | $5.20 | 1,840 | — | — |
| 2009-05-06 | $5.00 | $5.00 | 4,870 | — | — |
| 2009-05-05 | $5.00 | $5.00 | 16,150 | — | — |
| 2009-05-04 | $4.60 | $4.60 | 210 | — | — |
| 2009-05-01 | $4.80 | $4.80 | 180 | — | — |
| 2009-04-30 | $4.90 | $4.90 | 1,890 | — | — |
| 2009-04-29 | $4.90 | $4.90 | 4,650 | — | — |
| 2009-04-28 | $4.50 | $4.50 | 1,270 | — | — |
| 2009-04-27 | $4.50 | $4.50 | 6,860 | — | — |
| 2009-04-24 | $4.40 | $4.40 | 1,040 | — | — |
| 2009-04-23 | $4.40 | $4.40 | 970 | — | — |
| 2009-04-22 | $4.30 | $4.30 | 1,340 | — | — |
| 2009-04-21 | $4.30 | $4.30 | 5,380 | — | — |
| 2009-04-20 | $4.30 | $4.30 | 1,330 | — | — |
| 2009-04-17 | $4.40 | $4.40 | 1,530 | — | — |
| 2009-04-16 | $4.30 | $4.30 | 3,160 | — | — |
| 2009-04-15 | $4.10 | $4.10 | 300 | — | — |
| 2009-04-14 | $4.10 | $4.10 | 1,530 | — | — |
| 2009-04-13 | $4.10 | $4.10 | 1,410 | — | — |
| 2009-04-09 | $4.20 | $4.20 | 500 | — | — |
| 2009-04-08 | $4.10 | $4.10 | 710 | — | — |
| 2009-04-07 | $4.10 | $4.10 | 320 | — | — |
| 2009-04-06 | $4.00 | $4.00 | 2,050 | — | — |
| 2009-04-03 | $4.20 | $4.20 | 1,630 | — | — |
| 2009-04-02 | $4.00 | $4.00 | 23,700 | — | — |
| 2009-04-01 | $4.10 | $4.10 | 9,660 | — | — |
| 2009-03-31 | $3.80 | $3.80 | 4,000 | — | — |
| 2009-03-30 | $4.20 | $4.20 | 10,710 | — | — |
| 2009-03-27 | $3.30 | $3.30 | 5,440 | — | — |
| 2009-03-26 | $3.80 | $3.80 | 20,970 | — | — |
| 2009-03-25 | $3.50 | $3.50 | 6,760 | — | — |
| 2009-03-24 | $3.00 | $3.00 | 7,850 | — | — |
| 2009-03-23 | $2.70 | $2.70 | 140 | — | — |
| 2009-03-20 | $2.80 | $2.80 | 2,610 | — | — |
| 2009-03-19 | $2.60 | $2.60 | 400 | — | — |
| 2009-03-18 | $2.60 | $2.60 | 1,820 | — | — |
| 2009-03-17 | $2.60 | $2.60 | 350 | — | — |
| 2009-03-16 | $2.40 | $2.40 | 6,000 | — | — |
| 2009-03-13 | $2.50 | $2.50 | 2,190 | — | — |
| 2009-03-12 | $2.40 | $2.40 | 610 | — | — |
| 2009-03-11 | $2.30 | $2.30 | 250 | — | — |
| 2009-03-10 | $2.50 | $2.50 | 320 | — | — |
| 2009-03-09 | $2.60 | $2.60 | 260 | — | — |
| 2009-03-06 | $2.50 | $2.50 | 600 | — | — |
| 2009-03-05 | $2.40 | $2.40 | 420 | — | — |
| 2009-03-04 | $2.40 | $2.40 | 11,680 | — | — |
| 2009-03-03 | $2.80 | $2.80 | 2,090 | — | — |
| 2009-03-02 | $2.70 | $2.70 | 1,920 | — | — |
| 2009-02-27 | $2.80 | $2.80 | 2,310 | — | — |
| 2009-02-26 | $2.30 | $2.30 | 12,560 | — | — |
| 2009-02-25 | $2.80 | $2.80 | 2,960 | — | — |
| 2009-02-24 | $2.70 | $2.70 | 340 | — | — |
| 2009-02-23 | $2.80 | $2.80 | 2,430 | — | — |
| 2009-02-20 | $2.60 | $2.60 | 990 | — | — |
| 2009-02-19 | $2.50 | $2.50 | 1,480 | — | — |
| 2009-02-18 | $2.50 | $2.50 | 220 | — | — |
| 2009-02-17 | $2.30 | $2.30 | 730 | — | — |
| 2009-02-13 | $2.50 | $2.50 | 60 | — | — |
| 2009-02-12 | $2.50 | $2.50 | 960 | — | — |
| 2009-02-11 | $2.50 | $2.50 | 90 | — | — |
| 2009-02-10 | $2.50 | $2.50 | 14,740 | — | — |
| 2009-02-09 | $2.50 | $2.50 | 55,980 | — | — |
| 2009-02-06 | $2.20 | $2.20 | 140 | — | — |
| 2009-02-05 | $2.10 | $2.10 | 3,150 | — | — |
| 2009-02-04 | $2.40 | $2.40 | 33,010 | — | — |
| 2009-02-03 | $2.70 | $2.70 | 5,050 | — | — |
| 2009-02-02 | $2.40 | $2.40 | 400 | — | — |
| 2009-01-30 | $2.70 | $2.70 | 23,690 | — | — |
| 2009-01-29 | $2.90 | $2.90 | 2,930 | — | — |
| 2009-01-28 | $2.50 | $2.50 | 12,400 | — | — |
| 2009-01-27 | $2.50 | $2.50 | 2,040 | — | — |
| 2009-01-26 | $2.00 | $2.00 | 850 | — | — |
| 2009-01-23 | $2.10 | $2.10 | 5,620 | — | — |
| 2009-01-22 | $2.30 | $2.30 | 1,090 | — | — |
| 2009-01-21 | $2.40 | $2.40 | 930 | — | — |
| 2009-01-20 | $2.10 | $2.10 | 1,610 | — | — |
| 2009-01-16 | $2.40 | $2.40 | 7,500 | — | — |
| 2009-01-15 | $2.10 | $2.10 | 7,150 | — | — |
| 2009-01-14 | $2.00 | $2.00 | 19,860 | — | — |
| 2009-01-13 | $2.20 | $2.20 | 2,930 | — | — |
| 2009-01-12 | $2.10 | $2.10 | 7,470 | — | — |
| 2009-01-09 | $2.30 | $2.30 | 9,290 | — | — |
| 2009-01-08 | $2.40 | $2.40 | 6,160 | — | — |
| 2009-01-07 | $2.30 | $2.30 | 3,430 | — | — |
| 2009-01-06 | $2.30 | $2.30 | 10,210 | — | — |
| 2009-01-05 | $1.80 | $1.80 | 63,000 | — | — |
| 2009-01-02 | $2.00 | $2.00 | 6,240 | — | — |