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
- 1995-02-24 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 | $5.72 | $5.72 | 200,100 | — | — |
| 2009-12-30 | $5.88 | $5.88 | 262,200 | — | — |
| 2009-12-29 | $5.91 | $5.91 | 308,700 | — | — |
| 2009-12-28 | $5.79 | $5.79 | 388,500 | — | — |
| 2009-12-24 | $5.94 | $5.94 | 137,700 | — | — |
| 2009-12-23 | $5.92 | $5.92 | 213,300 | — | — |
| 2009-12-22 | $5.78 | $5.78 | 262,800 | — | — |
| 2009-12-21 | $5.72 | $5.72 | 322,800 | — | — |
| 2009-12-18 | $5.53 | $5.53 | 1,492,800 | — | — |
| 2009-12-17 | $5.58 | $5.58 | 225,900 | — | — |
| 2009-12-16 | $5.67 | $5.67 | 438,600 | — | — |
| 2009-12-15 | $5.70 | $5.70 | 400,800 | — | — |
| 2009-12-14 | $5.62 | $5.62 | 288,600 | — | — |
| 2009-12-11 | $5.50 | $5.50 | 200,700 | — | — |
| 2009-12-10 | $5.51 | $5.51 | 292,500 | — | — |
| 2009-12-09 | $5.50 | $5.50 | 286,500 | — | — |
| 2009-12-08 | $5.56 | $5.56 | 261,600 | — | — |
| 2009-12-07 | $5.60 | $5.60 | 225,300 | — | — |
| 2009-12-04 | $5.52 | $5.52 | 624,900 | — | — |
| 2009-12-03 | $5.38 | $5.38 | 331,200 | — | — |
| 2009-12-02 | $5.50 | $5.50 | 439,200 | — | — |
| 2009-12-01 | $5.63 | $5.63 | 411,300 | — | — |
| 2009-11-30 | $5.49 | $5.49 | 488,400 | — | — |
| 2009-11-27 | $5.52 | $5.52 | 165,600 | — | — |
| 2009-11-25 | $5.71 | $5.71 | 168,000 | — | — |
| 2009-11-24 | $5.79 | $5.79 | 243,600 | — | — |
| 2009-11-23 | $5.86 | $5.86 | 180,000 | — | — |
| 2009-11-20 | $5.70 | $5.70 | 329,400 | — | — |
| 2009-11-19 | $5.72 | $5.72 | 645,600 | — | — |
| 2009-11-18 | $5.86 | $5.86 | 398,100 | — | — |
| 2009-11-17 | $5.97 | $5.97 | 222,300 | — | — |
| 2009-11-16 | $5.98 | $5.98 | 306,300 | — | — |
| 2009-11-13 | $5.76 | $5.76 | 229,800 | — | — |
| 2009-11-12 | $5.64 | $5.64 | 318,600 | — | — |
| 2009-11-11 | $5.74 | $5.74 | 351,000 | — | — |
| 2009-11-10 | $5.62 | $5.62 | 373,800 | — | — |
| 2009-11-09 | $5.51 | $5.51 | 338,700 | — | — |
| 2009-11-06 | $5.38 | $5.38 | 312,300 | — | — |
| 2009-11-05 | $5.44 | $5.44 | 669,000 | — | — |
| 2009-11-04 | $5.34 | $5.34 | 301,200 | — | — |
| 2009-11-03 | $5.42 | $5.42 | 515,700 | — | — |
| 2009-11-02 | $5.39 | $5.39 | 520,800 | — | — |
| 2009-10-30 | $5.36 | $5.36 | 523,500 | — | — |
| 2009-10-29 | $5.47 | $5.47 | 401,100 | — | — |
| 2009-10-28 | $5.38 | $5.38 | 312,600 | — | — |
| 2009-10-27 | $5.60 | $5.60 | 367,200 | — | — |
| 2009-10-26 | $5.65 | $5.65 | 270,000 | — | — |
| 2009-10-23 | $5.67 | $5.67 | 395,400 | — | — |
| 2009-10-22 | $5.76 | $5.76 | 370,800 | — | — |
| 2009-10-21 | $5.65 | $5.65 | 473,400 | — | — |
| 2009-10-20 | $5.68 | $5.68 | 191,100 | — | — |
| 2009-10-19 | $5.79 | $5.79 | 200,700 | — | — |
| 2009-10-16 | $5.75 | $5.75 | 710,700 | — | — |
| 2009-10-15 | $5.90 | $5.90 | 330,300 | — | — |
| 2009-10-14 | $5.99 | $5.99 | 1,883,400 | — | — |
| 2009-10-13 | $5.82 | $5.82 | 684,900 | — | — |
| 2009-10-12 | $5.69 | $5.69 | 336,000 | — | — |
| 2009-10-09 | $5.73 | $5.73 | 852,300 | — | — |
| 2009-10-08 | $5.54 | $5.54 | 1,569,600 | — | — |
| 2009-10-07 | $5.22 | $5.22 | 1,405,500 | — | — |
| 2009-10-06 | $4.92 | $4.92 | 399,900 | — | — |
| 2009-10-05 | $4.83 | $4.83 | 509,100 | — | — |
| 2009-10-02 | $4.80 | $4.80 | 192,900 | — | — |
| 2009-10-01 | $4.86 | $4.86 | 376,800 | — | — |
| 2009-09-30 | $5.04 | $5.04 | 323,400 | — | — |
| 2009-09-29 | $5.16 | $5.16 | 420,900 | — | — |
| 2009-09-28 | $5.13 | $5.13 | 361,500 | — | — |
| 2009-09-25 | $5.05 | $5.05 | 320,100 | — | — |
| 2009-09-24 | $5.16 | $5.16 | 323,700 | — | — |
| 2009-09-23 | $5.24 | $5.24 | 247,800 | — | — |
| 2009-09-22 | $5.31 | $5.31 | 292,200 | — | — |
| 2009-09-21 | $5.33 | $5.33 | 426,600 | — | — |
| 2009-09-18 | $5.28 | $5.28 | 1,052,400 | — | — |
| 2009-09-17 | $5.19 | $5.19 | 312,000 | — | — |
| 2009-09-16 | $5.17 | $5.17 | 302,100 | — | — |
| 2009-09-15 | $5.14 | $5.14 | 777,600 | — | — |
| 2009-09-14 | $4.95 | $4.95 | 626,700 | — | — |
| 2009-09-11 | $4.76 | $4.76 | 285,300 | — | — |
| 2009-09-10 | $4.71 | $4.71 | 221,700 | — | — |
| 2009-09-09 | $4.63 | $4.63 | 527,400 | — | — |
| 2009-09-08 | $4.55 | $4.55 | 623,100 | — | — |
| 2009-09-04 | $4.61 | $4.61 | 320,100 | — | — |
| 2009-09-03 | $4.58 | $4.58 | 650,700 | — | — |
| 2009-09-02 | $4.56 | $4.56 | 234,600 | — | — |
| 2009-09-01 | $4.56 | $4.56 | 696,300 | — | — |
| 2009-08-31 | $4.52 | $4.52 | 457,500 | — | — |
| 2009-08-28 | $4.59 | $4.59 | 312,000 | — | — |
| 2009-08-27 | $4.66 | $4.66 | 661,800 | — | — |
| 2009-08-26 | $4.65 | $4.65 | 781,200 | — | — |
| 2009-08-25 | $4.66 | $4.66 | 799,200 | — | — |
| 2009-08-24 | $4.60 | $4.60 | 576,600 | — | — |
| 2009-08-21 | $4.65 | $4.65 | 1,176,000 | — | — |
| 2009-08-20 | $4.58 | $4.58 | 306,000 | — | — |
| 2009-08-19 | $4.60 | $4.60 | 427,200 | — | — |
| 2009-08-18 | $4.59 | $4.59 | 363,300 | — | — |
| 2009-08-17 | $4.54 | $4.54 | 324,000 | — | — |
| 2009-08-14 | $4.67 | $4.67 | 954,900 | — | — |
| 2009-08-13 | $4.76 | $4.76 | 399,300 | — | — |
| 2009-08-12 | $4.75 | $4.75 | 850,200 | — | — |
| 2009-08-11 | $4.74 | $4.74 | 628,500 | — | — |
| 2009-08-10 | $4.79 | $4.79 | 416,100 | — | — |
| 2009-08-07 | $4.74 | $4.74 | 885,600 | — | — |
| 2009-08-06 | $4.62 | $4.62 | 1,101,000 | — | — |
| 2009-08-05 | $5.05 | $5.05 | 514,800 | — | — |
| 2009-08-04 | $5.06 | $5.06 | 276,300 | — | — |
| 2009-08-03 | $5.01 | $5.01 | 596,700 | — | — |
| 2009-07-31 | $5.02 | $5.02 | 446,400 | — | — |
| 2009-07-30 | $5.17 | $5.17 | 354,000 | — | — |
| 2009-07-29 | $5.17 | $5.17 | 433,500 | — | — |
| 2009-07-28 | $5.12 | $5.12 | 414,600 | — | — |
| 2009-07-27 | $4.99 | $4.99 | 283,800 | — | — |
| 2009-07-24 | $4.97 | $4.97 | 359,400 | — | — |
| 2009-07-23 | $4.90 | $4.90 | 547,500 | — | — |
| 2009-07-22 | $4.70 | $4.70 | 359,700 | — | — |
| 2009-07-21 | $4.63 | $4.63 | 434,700 | — | — |
| 2009-07-20 | $4.62 | $4.62 | 343,800 | — | — |
| 2009-07-17 | $4.63 | $4.63 | 371,100 | — | — |
| 2009-07-16 | $4.54 | $4.54 | 388,200 | — | — |
| 2009-07-15 | $4.51 | $4.51 | 602,100 | — | — |
| 2009-07-14 | $4.41 | $4.41 | 567,300 | — | — |
| 2009-07-13 | $4.40 | $4.40 | 642,900 | — | — |
| 2009-07-10 | $4.49 | $4.49 | 714,600 | — | — |
| 2009-07-09 | $4.46 | $4.46 | 1,454,100 | — | — |
| 2009-07-08 | $4.48 | $4.48 | 624,000 | — | — |
| 2009-07-07 | $4.50 | $4.50 | 685,800 | — | — |
| 2009-07-06 | $4.53 | $4.53 | 409,200 | — | — |
| 2009-07-02 | $4.61 | $4.61 | 609,600 | — | — |
| 2009-07-01 | $4.73 | $4.73 | 506,700 | — | — |
| 2009-06-30 | $4.65 | $4.65 | 692,700 | — | — |
| 2009-06-29 | $4.60 | $4.60 | 456,300 | — | — |
| 2009-06-26 | $4.64 | $4.64 | 1,502,700 | — | — |
| 2009-06-25 | $4.60 | $4.60 | 338,700 | — | — |
| 2009-06-24 | $4.52 | $4.52 | 498,000 | — | — |
| 2009-06-23 | $4.46 | $4.46 | 538,200 | — | — |
| 2009-06-22 | $4.43 | $4.43 | 573,600 | — | — |
| 2009-06-19 | $4.61 | $4.61 | 928,500 | — | — |
| 2009-06-18 | $4.71 | $4.71 | 379,200 | — | — |
| 2009-06-17 | $4.83 | $4.83 | 354,900 | — | — |
| 2009-06-16 | $4.70 | $4.70 | 439,200 | — | — |
| 2009-06-15 | $4.82 | $4.82 | 382,200 | — | — |
| 2009-06-12 | $5.00 | $5.00 | 283,500 | — | — |
| 2009-06-11 | $5.04 | $5.04 | 406,500 | — | — |
| 2009-06-10 | $5.04 | $5.04 | 943,500 | — | — |
| 2009-06-09 | $5.06 | $5.06 | 385,200 | — | — |
| 2009-06-08 | $5.06 | $5.06 | 526,500 | — | — |
| 2009-06-05 | $5.17 | $5.17 | 574,200 | — | — |
| 2009-06-04 | $5.23 | $5.23 | 423,900 | — | — |
| 2009-06-03 | $5.26 | $5.26 | 557,400 | — | — |
| 2009-06-02 | $5.22 | $5.22 | 576,600 | — | — |
| 2009-06-01 | $5.15 | $5.15 | 613,500 | — | — |
| 2009-05-29 | $4.97 | $4.97 | 723,000 | — | — |
| 2009-05-28 | $4.98 | $4.98 | 765,900 | — | — |
| 2009-05-27 | $4.98 | $4.98 | 724,800 | — | — |
| 2009-05-26 | $5.17 | $5.17 | 981,000 | — | — |
| 2009-05-22 | $5.05 | $5.05 | 791,400 | — | — |
| 2009-05-21 | $4.99 | $4.99 | 1,004,400 | — | — |
| 2009-05-20 | $4.95 | $4.95 | 1,045,500 | — | — |
| 2009-05-19 | $4.86 | $4.86 | 911,700 | — | — |
| 2009-05-18 | $4.84 | $4.84 | 1,486,200 | — | — |
| 2009-05-15 | $4.60 | $4.60 | 796,200 | — | — |
| 2009-05-14 | $4.64 | $4.64 | 1,112,400 | — | — |
| 2009-05-13 | $4.53 | $4.53 | 1,421,700 | — | — |
| 2009-05-12 | $4.67 | $4.67 | 1,277,700 | — | — |
| 2009-05-11 | $4.61 | $4.61 | 1,121,400 | — | — |
| 2009-05-08 | $4.71 | $4.71 | 1,303,200 | — | — |
| 2009-05-07 | $4.68 | $4.68 | 2,296,500 | — | — |
| 2009-05-06 | $4.77 | $4.77 | 3,739,200 | — | — |
| 2009-05-05 | $5.61 | $5.61 | 1,666,200 | — | — |
| 2009-05-04 | $5.70 | $5.70 | 1,395,300 | — | — |
| 2009-05-01 | $5.62 | $5.62 | 645,900 | — | — |
| 2009-04-30 | $5.76 | $5.76 | 789,300 | — | — |
| 2009-04-29 | $5.89 | $5.89 | 1,092,900 | — | — |
| 2009-04-28 | $5.80 | $5.80 | 1,065,900 | — | — |
| 2009-04-27 | $5.74 | $5.74 | 735,300 | — | — |
| 2009-04-24 | $5.78 | $5.78 | 1,057,200 | — | — |
| 2009-04-23 | $5.85 | $5.85 | 1,236,900 | — | — |
| 2009-04-22 | $5.96 | $5.96 | 1,378,200 | — | — |
| 2009-04-21 | $6.00 | $6.00 | 1,315,200 | — | — |
| 2009-04-20 | $6.16 | $6.16 | 795,900 | — | — |
| 2009-04-17 | $6.52 | $6.52 | 847,500 | — | — |
| 2009-04-16 | $6.67 | $6.67 | 847,800 | — | — |
| 2009-04-15 | $6.61 | $6.61 | 634,200 | — | — |
| 2009-04-14 | $6.59 | $6.59 | 769,500 | — | — |
| 2009-04-13 | $6.66 | $6.66 | 648,900 | — | — |
| 2009-04-09 | $6.77 | $6.77 | 1,390,200 | — | — |
| 2009-04-08 | $6.56 | $6.56 | 730,500 | — | — |
| 2009-04-07 | $6.31 | $6.31 | 1,053,600 | — | — |
| 2009-04-06 | $6.51 | $6.51 | 604,800 | — | — |
| 2009-04-03 | $6.58 | $6.58 | 596,400 | — | — |
| 2009-04-02 | $6.38 | $6.38 | 977,100 | — | — |
| 2009-04-01 | $6.34 | $6.34 | 969,600 | — | — |
| 2009-03-31 | $6.25 | $6.25 | 1,511,700 | — | — |
| 2009-03-30 | $6.16 | $6.16 | 625,800 | — | — |
| 2009-03-27 | $6.22 | $6.22 | 892,500 | — | — |
| 2009-03-26 | $6.23 | $6.23 | 1,312,200 | — | — |
| 2009-03-25 | $6.09 | $6.09 | 1,051,500 | — | — |
| 2009-03-24 | $5.97 | $5.97 | 541,800 | — | — |
| 2009-03-23 | $6.20 | $6.20 | 840,600 | — | — |
| 2009-03-20 | $5.96 | $5.96 | 1,083,300 | — | — |
| 2009-03-19 | $6.17 | $6.17 | 757,200 | — | — |
| 2009-03-18 | $6.29 | $6.29 | 1,077,600 | — | — |
| 2009-03-17 | $6.24 | $6.24 | 1,258,800 | — | — |
| 2009-03-16 | $6.07 | $6.07 | 999,600 | — | — |
| 2009-03-13 | $6.22 | $6.22 | 645,600 | — | — |
| 2009-03-12 | $6.27 | $6.27 | 1,262,400 | — | — |
| 2009-03-11 | $6.04 | $6.04 | 2,057,400 | — | — |
| 2009-03-10 | $6.23 | $6.23 | 2,738,100 | — | — |
| 2009-03-09 | $6.38 | $6.38 | 3,036,900 | — | — |
| 2009-03-06 | $6.00 | $6.00 | 1,305,300 | — | — |
| 2009-03-05 | $5.78 | $5.78 | 838,800 | — | — |
| 2009-03-04 | $5.93 | $5.93 | 1,045,500 | — | — |
| 2009-03-03 | $5.84 | $5.84 | 1,017,300 | — | — |
| 2009-03-02 | $5.92 | $5.92 | 2,285,400 | — | — |
| 2009-02-27 | $5.95 | $5.95 | 2,845,500 | — | — |
| 2009-02-26 | $5.93 | $5.93 | 2,088,000 | — | — |
| 2009-02-25 | $5.33 | $5.33 | 1,158,300 | — | — |
| 2009-02-24 | $5.44 | $5.44 | 1,186,800 | — | — |
| 2009-02-23 | $5.33 | $5.33 | 901,200 | — | — |
| 2009-02-20 | $5.33 | $5.33 | 911,400 | — | — |
| 2009-02-19 | $5.30 | $5.30 | 726,000 | — | — |
| 2009-02-18 | $5.34 | $5.34 | 1,018,500 | — | — |
| 2009-02-17 | $5.41 | $5.41 | 698,400 | — | — |
| 2009-02-13 | $5.67 | $5.67 | 421,200 | — | — |
| 2009-02-12 | $5.74 | $5.74 | 648,000 | — | — |
| 2009-02-11 | $5.66 | $5.66 | 571,500 | — | — |
| 2009-02-10 | $5.61 | $5.61 | 654,300 | — | — |
| 2009-02-09 | $5.81 | $5.81 | 413,400 | — | — |
| 2009-02-06 | $5.86 | $5.86 | 997,500 | — | — |
| 2009-02-05 | $5.70 | $5.70 | 611,400 | — | — |
| 2009-02-04 | $5.69 | $5.69 | 607,500 | — | — |
| 2009-02-03 | $5.75 | $5.75 | 845,700 | — | — |
| 2009-02-02 | $5.91 | $5.91 | 943,200 | — | — |
| 2009-01-30 | $5.66 | $5.66 | 645,300 | — | — |
| 2009-01-29 | $5.78 | $5.78 | 480,300 | — | — |
| 2009-01-28 | $5.76 | $5.76 | 1,023,300 | — | — |
| 2009-01-27 | $5.73 | $5.73 | 904,800 | — | — |
| 2009-01-26 | $5.74 | $5.74 | 631,200 | — | — |
| 2009-01-23 | $5.70 | $5.70 | 878,700 | — | — |
| 2009-01-22 | $5.73 | $5.73 | 972,900 | — | — |
| 2009-01-21 | $5.93 | $5.93 | 1,250,100 | — | — |
| 2009-01-20 | $5.65 | $5.65 | 1,798,200 | — | — |
| 2009-01-16 | $5.92 | $5.92 | 1,254,300 | — | — |
| 2009-01-15 | $5.98 | $5.98 | 1,781,400 | — | — |
| 2009-01-14 | $5.61 | $5.61 | 882,300 | — | — |
| 2009-01-13 | $5.66 | $5.66 | 390,000 | — | — |
| 2009-01-12 | $5.56 | $5.56 | 738,000 | — | — |
| 2009-01-09 | $5.43 | $5.43 | 1,208,100 | — | — |
| 2009-01-08 | $5.75 | $5.75 | 735,900 | — | — |
| 2009-01-07 | $5.57 | $5.57 | 970,800 | — | — |
| 2009-01-06 | $5.54 | $5.54 | 676,500 | — | — |
| 2009-01-05 | $5.42 | $5.42 | 831,000 | — | — |
| 2009-01-02 | $5.36 | $5.36 | 831,600 | — | — |