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
- 2005-08-17 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 | $7.28 | $7.28 | 199,300 | — | — |
| 2009-12-30 | $7.55 | $7.55 | 196,700 | — | — |
| 2009-12-29 | $7.51 | $7.51 | 132,400 | — | — |
| 2009-12-28 | $7.59 | $7.59 | 126,800 | — | — |
| 2009-12-24 | $7.65 | $7.65 | 43,200 | — | — |
| 2009-12-23 | $7.59 | $7.59 | 212,400 | — | — |
| 2009-12-22 | $7.43 | $7.43 | 175,300 | — | — |
| 2009-12-21 | $7.38 | $7.38 | 261,700 | — | — |
| 2009-12-18 | $7.42 | $7.42 | 523,500 | — | — |
| 2009-12-17 | $7.37 | $7.37 | 260,400 | — | — |
| 2009-12-16 | $7.54 | $7.54 | 715,400 | — | — |
| 2009-12-15 | $7.22 | $7.22 | 335,900 | — | — |
| 2009-12-14 | $7.28 | $7.28 | 283,400 | — | — |
| 2009-12-11 | $7.05 | $7.05 | 149,000 | — | — |
| 2009-12-10 | $7.04 | $7.04 | 198,700 | — | — |
| 2009-12-09 | $7.26 | $7.26 | 369,900 | — | — |
| 2009-12-08 | $6.96 | $6.96 | 285,100 | — | — |
| 2009-12-07 | $7.02 | $7.02 | 177,400 | — | — |
| 2009-12-04 | $6.89 | $6.89 | 243,300 | — | — |
| 2009-12-03 | $6.70 | $6.70 | 216,000 | — | — |
| 2009-12-02 | $6.78 | $6.78 | 292,900 | — | — |
| 2009-12-01 | $6.78 | $6.78 | 590,500 | — | — |
| 2009-11-30 | $6.53 | $6.53 | 764,100 | — | — |
| 2009-11-27 | $6.00 | $6.00 | 169,300 | — | — |
| 2009-11-25 | $6.41 | $6.41 | 321,000 | — | — |
| 2009-11-24 | $6.17 | $6.17 | 317,700 | — | — |
| 2009-11-23 | $6.38 | $6.38 | 328,700 | — | — |
| 2009-11-20 | $6.11 | $6.11 | 290,200 | — | — |
| 2009-11-19 | $6.34 | $6.34 | 227,300 | — | — |
| 2009-11-18 | $6.83 | $6.83 | 140,900 | — | — |
| 2009-11-17 | $6.93 | $6.93 | 261,900 | — | — |
| 2009-11-16 | $6.70 | $6.70 | 147,000 | — | — |
| 2009-11-13 | $6.44 | $6.44 | 233,600 | — | — |
| 2009-11-12 | $6.45 | $6.45 | 197,900 | — | — |
| 2009-11-11 | $6.94 | $6.94 | 216,700 | — | — |
| 2009-11-10 | $6.95 | $6.95 | 303,300 | — | — |
| 2009-11-09 | $6.79 | $6.79 | 314,100 | — | — |
| 2009-11-06 | $6.31 | $6.31 | 252,800 | — | — |
| 2009-11-05 | $6.24 | $6.24 | 324,700 | — | — |
| 2009-11-04 | $5.93 | $5.93 | 206,900 | — | — |
| 2009-11-03 | $6.31 | $6.31 | 296,400 | — | — |
| 2009-11-02 | $6.16 | $6.16 | 358,000 | — | — |
| 2009-10-30 | $6.06 | $6.06 | 480,100 | — | — |
| 2009-10-29 | $6.48 | $6.48 | 309,900 | — | — |
| 2009-10-28 | $6.13 | $6.13 | 912,500 | — | — |
| 2009-10-27 | $6.48 | $6.48 | 375,500 | — | — |
| 2009-10-26 | $6.70 | $6.70 | 430,200 | — | — |
| 2009-10-23 | $7.10 | $7.10 | 326,500 | — | — |
| 2009-10-22 | $7.48 | $7.48 | 341,000 | — | — |
| 2009-10-21 | $7.17 | $7.17 | 394,200 | — | — |
| 2009-10-20 | $7.18 | $7.18 | 285,000 | — | — |
| 2009-10-19 | $7.41 | $7.41 | 212,100 | — | — |
| 2009-10-16 | $7.33 | $7.33 | 504,400 | — | — |
| 2009-10-15 | $7.28 | $7.28 | 398,900 | — | — |
| 2009-10-14 | $7.55 | $7.55 | 333,500 | — | — |
| 2009-10-13 | $7.34 | $7.34 | 286,500 | — | — |
| 2009-10-12 | $7.58 | $7.58 | 152,600 | — | — |
| 2009-10-09 | $7.42 | $7.42 | 238,700 | — | — |
| 2009-10-08 | $7.33 | $7.33 | 355,900 | — | — |
| 2009-10-07 | $7.21 | $7.21 | 173,300 | — | — |
| 2009-10-06 | $7.16 | $7.16 | 510,100 | — | — |
| 2009-10-05 | $6.99 | $6.99 | 387,300 | — | — |
| 2009-10-02 | $6.48 | $6.48 | 402,100 | — | — |
| 2009-10-01 | $6.89 | $6.89 | 453,400 | — | — |
| 2009-09-30 | $7.22 | $7.22 | 401,200 | — | — |
| 2009-09-29 | $7.18 | $7.18 | 294,100 | — | — |
| 2009-09-28 | $7.25 | $7.25 | 351,100 | — | — |
| 2009-09-25 | $7.18 | $7.18 | 247,700 | — | — |
| 2009-09-24 | $7.17 | $7.17 | 486,000 | — | — |
| 2009-09-23 | $7.34 | $7.34 | 601,900 | — | — |
| 2009-09-22 | $7.39 | $7.39 | 518,800 | — | — |
| 2009-09-21 | $6.99 | $6.99 | 440,300 | — | — |
| 2009-09-18 | $7.14 | $7.14 | 908,700 | — | — |
| 2009-09-17 | $7.17 | $7.17 | 810,400 | — | — |
| 2009-09-16 | $6.57 | $6.57 | 674,000 | — | — |
| 2009-09-15 | $6.44 | $6.44 | 766,700 | — | — |
| 2009-09-14 | $6.20 | $6.20 | 722,900 | — | — |
| 2009-09-11 | $5.88 | $5.88 | 251,400 | — | — |
| 2009-09-10 | $5.81 | $5.81 | 479,200 | — | — |
| 2009-09-09 | $5.75 | $5.75 | 406,800 | — | — |
| 2009-09-08 | $5.62 | $5.62 | 208,000 | — | — |
| 2009-09-04 | $5.69 | $5.69 | 212,600 | — | — |
| 2009-09-03 | $5.59 | $5.59 | 121,100 | — | — |
| 2009-09-02 | $5.58 | $5.58 | 192,200 | — | — |
| 2009-09-01 | $5.61 | $5.61 | 477,900 | — | — |
| 2009-08-31 | $5.60 | $5.60 | 281,900 | — | — |
| 2009-08-28 | $5.76 | $5.76 | 231,900 | — | — |
| 2009-08-27 | $5.87 | $5.87 | 281,000 | — | — |
| 2009-08-26 | $5.92 | $5.92 | 270,600 | — | — |
| 2009-08-25 | $5.88 | $5.88 | 448,800 | — | — |
| 2009-08-24 | $5.51 | $5.51 | 411,900 | — | — |
| 2009-08-21 | $5.57 | $5.57 | 683,000 | — | — |
| 2009-08-20 | $5.37 | $5.37 | 933,700 | — | — |
| 2009-08-19 | $5.27 | $5.27 | 651,100 | — | — |
| 2009-08-18 | $5.27 | $5.27 | 639,900 | — | — |
| 2009-08-17 | $4.70 | $4.70 | 360,300 | — | — |
| 2009-08-14 | $4.76 | $4.76 | 282,500 | — | — |
| 2009-08-13 | $4.80 | $4.80 | 276,800 | — | — |
| 2009-08-12 | $4.68 | $4.68 | 354,500 | — | — |
| 2009-08-11 | $4.72 | $4.72 | 159,500 | — | — |
| 2009-08-10 | $4.91 | $4.91 | 593,400 | — | — |
| 2009-08-07 | $4.83 | $4.83 | 741,900 | — | — |
| 2009-08-06 | $4.45 | $4.45 | 646,800 | — | — |
| 2009-08-05 | $4.42 | $4.42 | 515,000 | — | — |
| 2009-08-04 | $4.32 | $4.32 | 925,000 | — | — |
| 2009-08-03 | $4.50 | $4.50 | 775,700 | — | — |
| 2009-07-31 | $4.37 | $4.37 | 813,900 | — | — |
| 2009-07-30 | $4.64 | $4.64 | 687,000 | — | — |
| 2009-07-29 | $4.55 | $4.55 | 473,100 | — | — |
| 2009-07-28 | $4.61 | $4.61 | 762,800 | — | — |
| 2009-07-27 | $4.41 | $4.41 | 1,402,200 | — | — |
| 2009-07-24 | $3.67 | $3.67 | 645,800 | — | — |
| 2009-07-23 | $3.84 | $3.84 | 837,200 | — | — |
| 2009-07-22 | $3.04 | $3.04 | 116,200 | — | — |
| 2009-07-21 | $3.10 | $3.10 | 234,800 | — | — |
| 2009-07-20 | $3.13 | $3.13 | 302,400 | — | — |
| 2009-07-17 | $2.84 | $2.84 | 300,900 | — | — |
| 2009-07-16 | $2.95 | $2.95 | 223,300 | — | — |
| 2009-07-15 | $2.77 | $2.77 | 435,600 | — | — |
| 2009-07-14 | $2.46 | $2.46 | 215,200 | — | — |
| 2009-07-13 | $2.38 | $2.38 | 186,100 | — | — |
| 2009-07-10 | $2.43 | $2.43 | 173,500 | — | — |
| 2009-07-09 | $2.49 | $2.49 | 156,800 | — | — |
| 2009-07-08 | $2.56 | $2.56 | 211,800 | — | — |
| 2009-07-07 | $2.58 | $2.58 | 331,500 | — | — |
| 2009-07-06 | $2.67 | $2.67 | 304,300 | — | — |
| 2009-07-02 | $2.80 | $2.80 | 275,000 | — | — |
| 2009-07-01 | $3.02 | $3.02 | 259,800 | — | — |
| 2009-06-30 | $2.82 | $2.82 | 618,700 | — | — |
| 2009-06-29 | $3.00 | $3.00 | 291,600 | — | — |
| 2009-06-26 | $3.27 | $3.27 | 848,200 | — | — |
| 2009-06-25 | $2.84 | $2.84 | 459,500 | — | — |
| 2009-06-24 | $2.75 | $2.75 | 451,300 | — | — |
| 2009-06-23 | $2.89 | $2.89 | 239,100 | — | — |
| 2009-06-22 | $2.84 | $2.84 | 314,700 | — | — |
| 2009-06-19 | $3.25 | $3.25 | 485,200 | — | — |
| 2009-06-18 | $3.10 | $3.10 | 184,500 | — | — |
| 2009-06-17 | $3.14 | $3.14 | 267,300 | — | — |
| 2009-06-16 | $3.14 | $3.14 | 419,500 | — | — |
| 2009-06-15 | $3.16 | $3.16 | 386,400 | — | — |
| 2009-06-12 | $3.45 | $3.45 | 184,700 | — | — |
| 2009-06-11 | $3.36 | $3.36 | 185,800 | — | — |
| 2009-06-10 | $3.38 | $3.38 | 293,600 | — | — |
| 2009-06-09 | $3.29 | $3.29 | 152,100 | — | — |
| 2009-06-08 | $3.23 | $3.23 | 374,500 | — | — |
| 2009-06-05 | $3.50 | $3.50 | 219,000 | — | — |
| 2009-06-04 | $3.37 | $3.37 | 211,100 | — | — |
| 2009-06-03 | $3.21 | $3.21 | 167,700 | — | — |
| 2009-06-02 | $3.40 | $3.40 | 330,600 | — | — |
| 2009-06-01 | $3.43 | $3.43 | 358,200 | — | — |
| 2009-05-29 | $2.95 | $2.95 | 279,000 | — | — |
| 2009-05-28 | $2.94 | $2.94 | 515,000 | — | — |
| 2009-05-27 | $2.99 | $2.99 | 243,600 | — | — |
| 2009-05-26 | $2.91 | $2.91 | 253,500 | — | — |
| 2009-05-22 | $2.71 | $2.71 | 216,800 | — | — |
| 2009-05-21 | $2.78 | $2.78 | 244,500 | — | — |
| 2009-05-20 | $2.94 | $2.94 | 294,300 | — | — |
| 2009-05-19 | $3.05 | $3.05 | 259,700 | — | — |
| 2009-05-18 | $3.16 | $3.16 | 358,500 | — | — |
| 2009-05-15 | $2.58 | $2.58 | 368,000 | — | — |
| 2009-05-14 | $2.82 | $2.82 | 315,200 | — | — |
| 2009-05-13 | $2.57 | $2.57 | 255,200 | — | — |
| 2009-05-12 | $3.04 | $3.04 | 539,700 | — | — |
| 2009-05-11 | $3.25 | $3.25 | 200,200 | — | — |
| 2009-05-08 | $3.17 | $3.17 | 473,200 | — | — |
| 2009-05-07 | $3.16 | $3.16 | 323,000 | — | — |
| 2009-05-06 | $3.31 | $3.31 | 945,800 | — | — |
| 2009-05-05 | $3.60 | $3.60 | 1,084,100 | — | — |
| 2009-05-04 | $2.69 | $2.69 | 380,200 | — | — |
| 2009-05-01 | $2.24 | $2.24 | 371,200 | — | — |
| 2009-04-30 | $2.09 | $2.09 | 429,900 | — | — |
| 2009-04-29 | $2.06 | $2.06 | 312,600 | — | — |
| 2009-04-28 | $1.99 | $1.99 | 194,400 | — | — |
| 2009-04-27 | $1.83 | $1.83 | 316,800 | — | — |
| 2009-04-24 | $2.22 | $2.22 | 452,500 | — | — |
| 2009-04-23 | $2.16 | $2.16 | 582,000 | — | — |
| 2009-04-22 | $2.05 | $2.05 | 820,100 | — | — |
| 2009-04-21 | $1.42 | $1.42 | 181,900 | — | — |
| 2009-04-20 | $1.24 | $1.24 | 235,800 | — | — |
| 2009-04-17 | $1.32 | $1.32 | 214,900 | — | — |
| 2009-04-16 | $1.31 | $1.31 | 186,600 | — | — |
| 2009-04-15 | $1.20 | $1.20 | 304,000 | — | — |
| 2009-04-14 | $1.14 | $1.14 | 404,000 | — | — |
| 2009-04-13 | $1.29 | $1.29 | 188,100 | — | — |
| 2009-04-09 | $1.27 | $1.27 | 370,100 | — | — |
| 2009-04-08 | $1.22 | $1.22 | 472,700 | — | — |
| 2009-04-07 | $1.12 | $1.12 | 557,000 | — | — |
| 2009-04-06 | $1.20 | $1.20 | 611,600 | — | — |
| 2009-04-03 | $1.47 | $1.47 | 403,100 | — | — |
| 2009-04-02 | $1.69 | $1.69 | 437,000 | — | — |
| 2009-04-01 | $1.20 | $1.20 | 233,700 | — | — |
| 2009-03-31 | $0.98 | $0.98 | 426,400 | — | — |
| 2009-03-30 | $1.16 | $1.16 | 306,300 | — | — |
| 2009-03-27 | $1.25 | $1.25 | 196,100 | — | — |
| 2009-03-26 | $1.32 | $1.32 | 334,100 | — | — |
| 2009-03-25 | $1.20 | $1.20 | 252,300 | — | — |
| 2009-03-24 | $1.16 | $1.16 | 219,900 | — | — |
| 2009-03-23 | $1.28 | $1.28 | 272,000 | — | — |
| 2009-03-20 | $1.27 | $1.27 | 669,300 | — | — |
| 2009-03-19 | $1.24 | $1.24 | 151,300 | — | — |
| 2009-03-18 | $1.38 | $1.38 | 216,900 | — | — |
| 2009-03-17 | $1.25 | $1.25 | 206,600 | — | — |
| 2009-03-16 | $1.20 | $1.20 | 139,700 | — | — |
| 2009-03-13 | $1.22 | $1.22 | 350,100 | — | — |
| 2009-03-12 | $1.23 | $1.23 | 357,400 | — | — |
| 2009-03-11 | $1.25 | $1.25 | 186,100 | — | — |
| 2009-03-10 | $1.39 | $1.39 | 293,600 | — | — |
| 2009-03-09 | $1.23 | $1.23 | 275,800 | — | — |
| 2009-03-06 | $1.10 | $1.10 | 421,300 | — | — |
| 2009-03-05 | $1.19 | $1.19 | 168,300 | — | — |
| 2009-03-04 | $1.35 | $1.35 | 238,900 | — | — |
| 2009-03-03 | $1.20 | $1.20 | 350,900 | — | — |
| 2009-03-02 | $1.52 | $1.52 | 539,500 | — | — |
| 2009-02-27 | $0.95 | $0.95 | 697,600 | — | — |
| 2009-02-26 | $0.67 | $0.67 | 569,000 | — | — |
| 2009-02-25 | $0.90 | $0.90 | 262,900 | — | — |
| 2009-02-24 | $1.09 | $1.09 | 221,000 | — | — |
| 2009-02-23 | $0.97 | $0.97 | 207,200 | — | — |
| 2009-02-20 | $1.03 | $1.03 | 130,400 | — | — |
| 2009-02-19 | $1.17 | $1.17 | 112,100 | — | — |
| 2009-02-18 | $1.34 | $1.34 | 115,800 | — | — |
| 2009-02-17 | $1.40 | $1.40 | 324,000 | — | — |
| 2009-02-13 | $1.89 | $1.89 | 202,400 | — | — |
| 2009-02-12 | $1.69 | $1.69 | 77,600 | — | — |
| 2009-02-11 | $1.80 | $1.80 | 107,000 | — | — |
| 2009-02-10 | $1.73 | $1.73 | 161,900 | — | — |
| 2009-02-09 | $1.97 | $1.97 | 93,700 | — | — |
| 2009-02-06 | $1.98 | $1.98 | 215,100 | — | — |
| 2009-02-05 | $1.81 | $1.81 | 318,800 | — | — |
| 2009-02-04 | $1.75 | $1.75 | 223,000 | — | — |
| 2009-02-03 | $2.10 | $2.10 | 324,000 | — | — |
| 2009-02-02 | $1.91 | $1.91 | 201,700 | — | — |
| 2009-01-30 | $1.92 | $1.92 | 296,500 | — | — |
| 2009-01-29 | $1.92 | $1.92 | 308,000 | — | — |
| 2009-01-28 | $1.65 | $1.65 | 282,800 | — | — |
| 2009-01-27 | $1.76 | $1.76 | 116,900 | — | — |
| 2009-01-26 | $1.77 | $1.77 | 181,100 | — | — |
| 2009-01-23 | $1.79 | $1.79 | 345,300 | — | — |
| 2009-01-22 | $2.01 | $2.01 | 272,500 | — | — |
| 2009-01-21 | $2.23 | $2.23 | 752,200 | — | — |
| 2009-01-20 | $2.41 | $2.41 | 361,600 | — | — |
| 2009-01-16 | $2.94 | $2.94 | 419,700 | — | — |
| 2009-01-15 | $3.27 | $3.27 | 765,200 | — | — |
| 2009-01-14 | $3.41 | $3.41 | 276,800 | — | — |
| 2009-01-13 | $3.57 | $3.57 | 294,800 | — | — |
| 2009-01-12 | $3.40 | $3.40 | 357,200 | — | — |
| 2009-01-09 | $3.94 | $3.94 | 327,200 | — | — |
| 2009-01-08 | $4.63 | $4.63 | 562,100 | — | — |
| 2009-01-07 | $4.17 | $4.17 | 553,700 | — | — |
| 2009-01-06 | $4.50 | $4.50 | 467,100 | — | — |
| 2009-01-05 | $3.92 | $3.92 | 560,000 | — | — |
| 2009-01-02 | $3.82 | $3.82 | 388,400 | — | — |