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
- 2008-01-29 to 2026-09-03
- 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 | $4.47 | $4.47 | 4,800 | — | — |
| 2009-12-30 | $4.40 | $4.40 | 16,600 | — | — |
| 2009-12-29 | $4.50 | $4.50 | 6,700 | — | — |
| 2009-12-28 | $4.50 | $4.50 | 7,600 | — | — |
| 2009-12-24 | $4.57 | $4.57 | 7,800 | — | — |
| 2009-12-23 | $4.56 | $4.56 | 1,600 | — | — |
| 2009-12-22 | $4.38 | $4.38 | 2,100 | — | — |
| 2009-12-21 | $4.43 | $4.43 | 7,700 | — | — |
| 2009-12-18 | $4.84 | $4.84 | 0 | — | — |
| 2009-12-17 | $4.84 | $4.84 | 1,000 | — | — |
| 2009-12-16 | $5.13 | $5.13 | 1,900 | — | — |
| 2009-12-15 | $5.02 | $5.02 | 1,400 | — | — |
| 2009-12-14 | $5.11 | $5.11 | 0 | — | — |
| 2009-12-11 | $5.11 | $5.11 | 9,700 | — | — |
| 2009-12-10 | $5.25 | $5.25 | 45,000 | — | — |
| 2009-12-09 | $4.91 | $4.91 | 900 | — | — |
| 2009-12-08 | $4.99 | $4.99 | 2,500 | — | — |
| 2009-12-07 | $5.00 | $5.00 | 700 | — | — |
| 2009-12-04 | $4.94 | $4.94 | 100 | — | — |
| 2009-12-03 | $5.05 | $5.05 | 10,000 | — | — |
| 2009-12-02 | $5.05 | $5.05 | 6,000 | — | — |
| 2009-12-01 | $5.24 | $5.24 | 640,600 | — | — |
| 2009-11-30 | $5.20 | $5.20 | 12,000 | — | — |
| 2009-11-27 | $5.01 | $5.01 | 17,800 | — | — |
| 2009-11-25 | $5.18 | $5.18 | 35,900 | — | — |
| 2009-11-24 | $5.56 | $5.56 | 19,400 | — | — |
| 2009-11-23 | $5.24 | $5.24 | 30,400 | — | — |
| 2009-11-20 | $5.00 | $5.00 | 19,900 | — | — |
| 2009-11-19 | $4.71 | $4.71 | 30,000 | — | — |
| 2009-11-18 | $5.00 | $5.00 | 15,800 | — | — |
| 2009-11-17 | $4.89 | $4.89 | 12,900 | — | — |
| 2009-11-16 | $4.47 | $4.47 | 11,100 | — | — |
| 2009-11-13 | $4.53 | $4.53 | 29,600 | — | — |
| 2009-11-12 | $4.40 | $4.40 | 33,400 | — | — |
| 2009-11-11 | $4.25 | $4.25 | 41,200 | — | — |
| 2009-11-10 | $4.18 | $4.18 | 42,800 | — | — |
| 2009-11-09 | $4.40 | $4.40 | 221,900 | — | — |
| 2009-11-06 | $5.00 | $5.00 | 3,500 | — | — |
| 2009-11-05 | $5.02 | $5.02 | 2,400 | — | — |
| 2009-11-04 | $5.10 | $5.10 | 10,300 | — | — |
| 2009-11-03 | $5.15 | $5.15 | 1,000 | — | — |
| 2009-11-02 | $5.21 | $5.21 | 16,900 | — | — |
| 2009-10-30 | $5.19 | $5.19 | 3,700 | — | — |
| 2009-10-29 | $5.16 | $5.16 | 5,000 | — | — |
| 2009-10-28 | $5.26 | $5.26 | 7,900 | — | — |
| 2009-10-27 | $5.38 | $5.38 | 1,100 | — | — |
| 2009-10-26 | $5.30 | $5.30 | 22,600 | — | — |
| 2009-10-23 | $5.12 | $5.12 | 30,600 | — | — |
| 2009-10-22 | $5.72 | $5.72 | 0 | — | — |
| 2009-10-21 | $5.72 | $5.72 | 1,800 | — | — |
| 2009-10-20 | $5.76 | $5.76 | 100 | — | — |
| 2009-10-19 | $5.80 | $5.80 | 500 | — | — |
| 2009-10-16 | $5.94 | $5.94 | 100 | — | — |
| 2009-10-15 | $5.94 | $5.94 | 12,900 | — | — |
| 2009-10-14 | $5.92 | $5.92 | 1,300 | — | — |
| 2009-10-13 | $5.96 | $5.96 | 13,200 | — | — |
| 2009-10-12 | $5.96 | $5.96 | 1,200 | — | — |
| 2009-10-09 | $6.05 | $6.05 | 300 | — | — |
| 2009-10-08 | $6.03 | $6.03 | 2,600 | — | — |
| 2009-10-07 | $5.90 | $5.90 | 1,100 | — | — |
| 2009-10-06 | $6.05 | $6.05 | 9,100 | — | — |
| 2009-10-05 | $5.98 | $5.98 | 12,000 | — | — |
| 2009-10-02 | $5.54 | $5.54 | 4,100 | — | — |
| 2009-10-01 | $5.66 | $5.66 | 1,700 | — | — |
| 2009-09-30 | $5.61 | $5.61 | 12,000 | — | — |
| 2009-09-29 | $5.70 | $5.70 | 26,900 | — | — |
| 2009-09-28 | $5.73 | $5.73 | 9,600 | — | — |
| 2009-09-25 | $5.96 | $5.96 | 21,400 | — | — |
| 2009-09-24 | $6.30 | $6.30 | 6,100 | — | — |
| 2009-09-23 | $6.62 | $6.62 | 1,500 | — | — |
| 2009-09-22 | $6.49 | $6.49 | 12,900 | — | — |
| 2009-09-21 | $6.57 | $6.57 | 2,600 | — | — |
| 2009-09-18 | $6.74 | $6.74 | 4,800 | — | — |
| 2009-09-17 | $6.76 | $6.76 | 16,500 | — | — |
| 2009-09-16 | $6.77 | $6.77 | 6,500 | — | — |
| 2009-09-15 | $6.66 | $6.66 | 39,000 | — | — |
| 2009-09-14 | $6.52 | $6.52 | 2,700 | — | — |
| 2009-09-11 | $6.62 | $6.62 | 3,600 | — | — |
| 2009-09-10 | $6.75 | $6.75 | 18,400 | — | — |
| 2009-09-09 | $6.73 | $6.73 | 8,900 | — | — |
| 2009-09-08 | $6.63 | $6.63 | 3,800 | — | — |
| 2009-09-04 | $6.70 | $6.70 | 22,800 | — | — |
| 2009-09-03 | $7.01 | $7.01 | 11,800 | — | — |
| 2009-09-02 | $6.87 | $6.87 | 1,800 | — | — |
| 2009-09-01 | $7.09 | $7.09 | 11,100 | — | — |
| 2009-08-31 | $7.11 | $7.11 | 1,700 | — | — |
| 2009-08-28 | $7.31 | $7.31 | 2,700 | — | — |
| 2009-08-27 | $7.25 | $7.25 | 5,700 | — | — |
| 2009-08-26 | $7.43 | $7.43 | 9,500 | — | — |
| 2009-08-25 | $6.93 | $6.93 | 3,700 | — | — |
| 2009-08-24 | $6.76 | $6.76 | 36,400 | — | — |
| 2009-08-21 | $6.80 | $6.80 | 9,000 | — | — |
| 2009-08-20 | $6.89 | $6.89 | 12,800 | — | — |
| 2009-08-19 | $6.80 | $6.80 | 7,600 | — | — |
| 2009-08-18 | $7.00 | $7.00 | 9,400 | — | — |
| 2009-08-17 | $7.30 | $7.30 | 6,400 | — | — |
| 2009-08-14 | $7.64 | $7.64 | 7,700 | — | — |
| 2009-08-13 | $7.61 | $7.61 | 2,600 | — | — |
| 2009-08-12 | $7.79 | $7.79 | 21,000 | — | — |
| 2009-08-11 | $7.90 | $7.90 | 8,200 | — | — |
| 2009-08-10 | $8.14 | $8.14 | 2,300 | — | — |
| 2009-08-07 | $7.90 | $7.90 | 1,700 | — | — |
| 2009-08-06 | $7.90 | $7.90 | 11,500 | — | — |
| 2009-08-05 | $8.00 | $8.00 | 78,800 | — | — |
| 2009-08-04 | $8.02 | $8.02 | 11,300 | — | — |
| 2009-08-03 | $8.08 | $8.08 | 9,100 | — | — |
| 2009-07-31 | $8.55 | $8.55 | 5,900 | — | — |
| 2009-07-30 | $8.00 | $8.00 | 41,700 | — | — |
| 2009-07-29 | $8.21 | $8.21 | 8,200 | — | — |
| 2009-07-28 | $8.32 | $8.32 | 18,700 | — | — |
| 2009-07-27 | $8.70 | $8.70 | 25,500 | — | — |
| 2009-07-24 | $9.15 | $9.15 | 13,900 | — | — |
| 2009-07-23 | $8.60 | $8.60 | 7,200 | — | — |
| 2009-07-22 | $8.83 | $8.83 | 6,700 | — | — |
| 2009-07-21 | $8.04 | $8.04 | 23,200 | — | — |
| 2009-07-20 | $7.90 | $7.90 | 13,800 | — | — |
| 2009-07-17 | $8.10 | $8.10 | 15,200 | — | — |
| 2009-07-16 | $8.33 | $8.33 | 5,600 | — | — |
| 2009-07-15 | $7.90 | $7.90 | 11,400 | — | — |
| 2009-07-14 | $7.80 | $7.80 | 10,800 | — | — |
| 2009-07-13 | $7.98 | $7.98 | 21,400 | — | — |
| 2009-07-10 | $7.99 | $7.99 | 10,700 | — | — |
| 2009-07-09 | $7.52 | $7.52 | 1,900 | — | — |
| 2009-07-08 | $7.58 | $7.58 | 8,100 | — | — |
| 2009-07-07 | $7.69 | $7.69 | 7,400 | — | — |
| 2009-07-06 | $8.20 | $8.20 | 21,700 | — | — |
| 2009-07-02 | $8.92 | $8.92 | 8,600 | — | — |
| 2009-07-01 | $9.48 | $9.48 | 14,200 | — | — |
| 2009-06-30 | $8.87 | $8.87 | 11,600 | — | — |
| 2009-06-29 | $9.10 | $9.10 | 45,500 | — | — |
| 2009-06-26 | $9.50 | $9.50 | 10,600 | — | — |
| 2009-06-25 | $9.72 | $9.72 | 28,700 | — | — |
| 2009-06-24 | $9.26 | $9.26 | 51,400 | — | — |
| 2009-06-23 | $9.50 | $9.50 | 62,000 | — | — |
| 2009-06-22 | $9.41 | $9.41 | 1,016,600 | — | — |
| 2009-06-19 | $7.86 | $7.86 | 153,200 | — | — |
| 2009-06-18 | $7.35 | $7.35 | 11,300 | — | — |
| 2009-06-17 | $6.91 | $6.91 | 14,700 | — | — |
| 2009-06-16 | $7.06 | $7.06 | 5,700 | — | — |
| 2009-06-15 | $7.25 | $7.25 | 39,000 | — | — |
| 2009-06-12 | $7.00 | $7.00 | 45,000 | — | — |
| 2009-06-11 | $7.02 | $7.02 | 31,100 | — | — |
| 2009-06-10 | $6.91 | $6.91 | 20,500 | — | — |
| 2009-06-09 | $6.95 | $6.95 | 28,600 | — | — |
| 2009-06-08 | $6.66 | $6.66 | 10,100 | — | — |
| 2009-06-05 | $6.40 | $6.40 | 58,600 | — | — |
| 2009-06-04 | $5.67 | $5.67 | 16,100 | — | — |
| 2009-06-03 | $5.60 | $5.60 | 52,900 | — | — |
| 2009-06-02 | $5.91 | $5.91 | 36,400 | — | — |
| 2009-06-01 | $5.95 | $5.95 | 48,400 | — | — |
| 2009-05-29 | $6.00 | $6.00 | 50,400 | — | — |
| 2009-05-28 | $5.70 | $5.70 | 23,800 | — | — |
| 2009-05-27 | $5.88 | $5.88 | 24,000 | — | — |
| 2009-05-26 | $5.66 | $5.66 | 47,900 | — | — |
| 2009-05-22 | $5.19 | $5.19 | 13,400 | — | — |
| 2009-05-21 | $5.18 | $5.18 | 32,300 | — | — |
| 2009-05-20 | $5.00 | $5.00 | 58,000 | — | — |
| 2009-05-19 | $5.05 | $5.05 | 36,800 | — | — |
| 2009-05-18 | $5.00 | $5.00 | 27,100 | — | — |
| 2009-05-15 | $5.09 | $5.09 | 57,700 | — | — |
| 2009-05-14 | $4.75 | $4.75 | 74,100 | — | — |
| 2009-05-13 | $4.86 | $4.86 | 52,200 | — | — |
| 2009-05-12 | $4.95 | $4.95 | 14,700 | — | — |
| 2009-05-11 | $5.00 | $5.00 | 44,500 | — | — |
| 2009-05-08 | $5.15 | $5.15 | 8,800 | — | — |
| 2009-05-07 | $5.31 | $5.31 | 4,500 | — | — |
| 2009-05-06 | $5.65 | $5.65 | 32,900 | — | — |
| 2009-05-05 | $6.29 | $6.29 | 143,500 | — | — |
| 2009-05-04 | $5.94 | $5.94 | 73,800 | — | — |
| 2009-05-01 | $5.01 | $5.01 | 5,800 | — | — |
| 2009-04-30 | $4.90 | $4.90 | 105,600 | — | — |
| 2009-04-29 | $4.49 | $4.49 | 28,100 | — | — |
| 2009-04-28 | $4.35 | $4.35 | 19,200 | — | — |
| 2009-04-27 | $4.00 | $4.00 | 23,300 | — | — |
| 2009-04-24 | $4.00 | $4.00 | 34,700 | — | — |
| 2009-04-23 | $4.20 | $4.20 | 500 | — | — |
| 2009-04-22 | $4.15 | $4.15 | 2,300 | — | — |
| 2009-04-21 | $4.20 | $4.20 | 14,300 | — | — |
| 2009-04-20 | $4.30 | $4.30 | 3,100 | — | — |
| 2009-04-17 | $4.30 | $4.30 | 13,900 | — | — |
| 2009-04-16 | $4.30 | $4.30 | 4,900 | — | — |
| 2009-04-15 | $4.00 | $4.00 | 41,800 | — | — |
| 2009-04-14 | $4.35 | $4.35 | 71,400 | — | — |
| 2009-04-13 | $4.50 | $4.50 | 83,100 | — | — |
| 2009-04-09 | $4.29 | $4.29 | 12,300 | — | — |
| 2009-04-08 | $4.30 | $4.30 | 32,700 | — | — |
| 2009-04-07 | $4.16 | $4.16 | 3,400 | — | — |
| 2009-04-06 | $4.25 | $4.25 | 5,800 | — | — |
| 2009-04-03 | $4.25 | $4.25 | 27,500 | — | — |
| 2009-04-02 | $4.38 | $4.38 | 91,800 | — | — |
| 2009-04-01 | $4.58 | $4.58 | 41,500 | — | — |
| 2009-03-31 | $4.30 | $4.30 | 23,000 | — | — |
| 2009-03-30 | $4.50 | $4.50 | 17,500 | — | — |
| 2009-03-27 | $4.48 | $4.48 | 43,800 | — | — |
| 2009-03-26 | $4.00 | $4.00 | 91,000 | — | — |
| 2009-03-25 | $4.13 | $4.13 | 25,300 | — | — |
| 2009-03-24 | $4.50 | $4.50 | 15,100 | — | — |
| 2009-03-23 | $4.57 | $4.57 | 68,300 | — | — |
| 2009-03-20 | $3.92 | $3.92 | 2,800 | — | — |
| 2009-03-19 | $4.58 | $4.58 | 19,700 | — | — |
| 2009-03-18 | $4.50 | $4.50 | 29,900 | — | — |
| 2009-03-17 | $4.69 | $4.69 | 36,700 | — | — |
| 2009-03-16 | $4.64 | $4.64 | 15,800 | — | — |
| 2009-03-13 | $4.76 | $4.76 | 24,700 | — | — |
| 2009-03-12 | $4.80 | $4.80 | 16,200 | — | — |
| 2009-03-11 | $4.81 | $4.81 | 25,400 | — | — |
| 2009-03-10 | $4.95 | $4.95 | 47,600 | — | — |
| 2009-03-09 | $5.21 | $5.21 | 31,100 | — | — |
| 2009-03-06 | $5.25 | $5.25 | 46,100 | — | — |
| 2009-03-05 | $5.08 | $5.08 | 19,500 | — | — |
| 2009-03-04 | $5.08 | $5.08 | 14,000 | — | — |
| 2009-03-03 | $5.32 | $5.32 | 7,700 | — | — |
| 2009-03-02 | $5.18 | $5.18 | 9,900 | — | — |
| 2009-02-27 | $5.37 | $5.37 | 10,000 | — | — |
| 2009-02-26 | $5.32 | $5.32 | 7,700 | — | — |
| 2009-02-25 | $5.45 | $5.45 | 6,000 | — | — |
| 2009-02-24 | $5.45 | $5.45 | 9,500 | — | — |
| 2009-02-23 | $4.91 | $4.91 | 18,000 | — | — |
| 2009-02-20 | $4.68 | $4.68 | 37,600 | — | — |
| 2009-02-19 | $4.48 | $4.48 | 7,000 | — | — |
| 2009-02-18 | $4.26 | $4.26 | 18,100 | — | — |
| 2009-02-17 | $4.25 | $4.25 | 24,000 | — | — |
| 2009-02-13 | $3.97 | $3.97 | 2,400 | — | — |
| 2009-02-12 | $3.99 | $3.99 | 1,100 | — | — |
| 2009-02-11 | $3.75 | $3.75 | 8,300 | — | — |
| 2009-02-10 | $3.70 | $3.70 | 16,100 | — | — |
| 2009-02-09 | $3.75 | $3.75 | 6,300 | — | — |
| 2009-02-06 | $4.49 | $4.49 | 38,300 | — | — |
| 2009-02-05 | $4.11 | $4.11 | 22,400 | — | — |
| 2009-02-04 | $3.75 | $3.75 | 0 | — | — |
| 2009-02-03 | $3.75 | $3.75 | 16,000 | — | — |
| 2009-02-02 | $3.62 | $3.62 | 13,400 | — | — |
| 2009-01-30 | $3.28 | $3.28 | 5,500 | — | — |
| 2009-01-29 | $3.58 | $3.58 | 6,900 | — | — |
| 2009-01-28 | $4.12 | $4.12 | 14,900 | — | — |
| 2009-01-27 | $3.46 | $3.46 | 40,800 | — | — |
| 2009-01-26 | $3.66 | $3.66 | 34,500 | — | — |
| 2009-01-23 | $3.62 | $3.62 | 6,800 | — | — |
| 2009-01-22 | $3.84 | $3.84 | 14,400 | — | — |
| 2009-01-21 | $3.70 | $3.70 | 16,100 | — | — |
| 2009-01-20 | $3.84 | $3.84 | 7,300 | — | — |
| 2009-01-16 | $3.56 | $3.56 | 23,100 | — | — |
| 2009-01-15 | $3.66 | $3.66 | 36,600 | — | — |
| 2009-01-14 | $4.00 | $4.00 | 66,800 | — | — |
| 2009-01-13 | $4.06 | $4.06 | 38,900 | — | — |
| 2009-01-12 | $4.60 | $4.60 | 21,500 | — | — |
| 2009-01-09 | $4.60 | $4.60 | 17,000 | — | — |
| 2009-01-08 | $4.55 | $4.55 | 7,800 | — | — |
| 2009-01-07 | $4.62 | $4.62 | 61,600 | — | — |
| 2009-01-06 | $4.84 | $4.84 | 3,600 | — | — |
| 2009-01-05 | $5.04 | $5.04 | 10,800 | — | — |
| 2009-01-02 | $5.25 | $5.25 | 1,100 | — | — |