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
- 2001-09-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $6.52 | $6.90 | 12,400 |
| 2009-12-30 | $6.55 | $6.93 | 19,200 |
| 2009-12-29 | $6.62 | $7.00 | 6,800 |
| 2009-12-28 | $6.77 | $7.16 | 6,400 |
| 2009-12-24 | $6.73 | $7.12 | 22,000 |
| 2009-12-23 | $6.45 | $6.82 | 27,200 |
| 2009-12-22 | $6.39 | $6.76 | 48,800 |
| 2009-12-21 | $6.17 | $6.53 | 23,600 |
| 2009-12-18 | $6.00 | $6.35 | 116,000 |
| 2009-12-17 | $6.04 | $6.39 | 26,400 |
| 2009-12-16 | $6.04 | $6.39 | 17,200 |
| 2009-12-15 | $5.98 | $6.33 | 18,800 |
| 2009-12-14 | $6.10 | $6.45 | 32,400 |
| 2009-12-11 | $6.03 | $6.38 | 26,400 |
| 2009-12-10 | $5.92 | $6.26 | 4,000 |
| 2009-12-09 | $5.90 | $6.24 | 34,800 |
| 2009-12-08 | $6.05 | $6.40 | 131,600 |
| 2009-12-07 | $6.01 | $6.35 | 49,600 |
| 2009-12-04 | $5.92 | $6.26 | 32,000 |
| 2009-12-03 | $5.94 | $6.29 | 97,600 |
| 2009-12-02 | $5.78 | $6.12 | 71,200 |
| 2009-12-01 | $5.72 | $6.05 | 40,800 |
| 2009-11-30 | $5.51 | $5.83 | 54,000 |
| 2009-11-27 | $5.53 | $5.85 | 11,600 |
| 2009-11-25 | $5.72 | $6.05 | 58,000 |
| 2009-11-24 | $5.69 | $6.02 | 61,200 |
| 2009-11-23 | $5.86 | $6.20 | 159,200 |
| 2009-11-20 | $5.79 | $6.13 | 160,000 |
| 2009-11-19 | $5.81 | $6.15 | 2,006,000 |
| 2009-11-18 | $5.90 | $6.24 | 31,200 |
| 2009-11-17 | $5.72 | $6.05 | 17,600 |
| 2009-11-16 | $5.69 | $6.02 | 70,000 |
| 2009-11-13 | $5.50 | $5.82 | 48,400 |
| 2009-11-12 | $5.38 | $5.69 | 96,000 |
| 2009-11-11 | $5.56 | $5.88 | 71,600 |
| 2009-11-10 | $5.64 | $5.97 | 37,200 |
| 2009-11-09 | $5.64 | $5.97 | 82,400 |
| 2009-11-06 | $5.49 | $5.80 | 88,400 |
| 2009-11-05 | $5.49 | $5.81 | 200,800 |
| 2009-11-04 | $5.43 | $5.74 | 72,800 |
| 2009-11-03 | $5.52 | $5.84 | 23,600 |
| 2009-11-02 | $5.52 | $5.84 | 48,800 |
| 2009-10-30 | $5.53 | $5.85 | 120,000 |
| 2009-10-29 | $5.75 | $6.08 | 129,200 |
| 2009-10-28 | $5.61 | $5.93 | 146,000 |
| 2009-10-27 | $6.30 | $6.66 | 49,600 |
| 2009-10-26 | $6.34 | $6.71 | 43,600 |
| 2009-10-23 | $6.39 | $6.76 | 63,600 |
| 2009-10-22 | $6.57 | $6.95 | 64,800 |
| 2009-10-21 | $6.59 | $6.97 | 148,400 |
| 2009-10-20 | $6.73 | $7.12 | 117,200 |
| 2009-10-19 | $6.87 | $7.27 | 137,200 |
| 2009-10-16 | $6.73 | $7.12 | 1,263,600 |
| 2009-10-15 | $6.93 | $7.34 | 284,000 |
| 2009-10-14 | $6.99 | $7.40 | 484,000 |
| 2009-10-13 | $6.79 | $7.18 | 1,500,000 |
| 2009-10-12 | $6.60 | $6.98 | 253,600 |
| 2009-10-09 | $6.59 | $6.98 | 646,400 |
| 2009-10-08 | $6.49 | $6.87 | 116,400 |
| 2009-10-07 | $6.19 | $6.55 | 29,600 |
| 2009-10-06 | $6.31 | $6.67 | 30,400 |
| 2009-10-05 | $6.23 | $6.59 | 56,800 |
| 2009-10-02 | $6.31 | $6.68 | 44,000 |
| 2009-10-01 | $6.42 | $6.79 | 138,800 |
| 2009-09-30 | $6.85 | $7.25 | 196,800 |
| 2009-09-29 | $6.91 | $7.32 | 13,600 |
| 2009-09-28 | $6.92 | $7.33 | 60,400 |
| 2009-09-25 | $6.95 | $7.35 | 256,000 |
| 2009-09-24 | $6.70 | $7.07 | 131,600 |
| 2009-09-23 | $6.63 | $7.00 | 236,000 |
| 2009-09-22 | $6.72 | $7.09 | 20,000 |
| 2009-09-21 | $6.62 | $6.99 | 16,000 |
| 2009-09-18 | $6.80 | $7.18 | 77,200 |
| 2009-09-17 | $6.61 | $6.98 | 88,000 |
| 2009-09-16 | $6.40 | $6.76 | 20,400 |
| 2009-09-15 | $6.28 | $6.63 | 18,800 |
| 2009-09-14 | $6.33 | $6.68 | 89,200 |
| 2009-09-11 | $6.53 | $6.89 | 74,800 |
| 2009-09-10 | $6.51 | $6.88 | 41,600 |
| 2009-09-09 | $6.45 | $6.81 | 26,800 |
| 2009-09-08 | $6.42 | $6.78 | 1,316,800 |
| 2009-09-04 | $6.23 | $6.58 | 320,400 |
| 2009-09-03 | $6.18 | $6.53 | 73,200 |
| 2009-09-02 | $6.24 | $6.59 | 127,200 |
| 2009-09-01 | $6.21 | $6.55 | 121,200 |
| 2009-08-31 | $6.15 | $6.49 | 83,600 |
| 2009-08-28 | $6.25 | $6.60 | 153,200 |
| 2009-08-27 | $6.33 | $6.68 | 128,000 |
| 2009-08-26 | $6.34 | $6.69 | 39,200 |
| 2009-08-25 | $6.35 | $6.70 | 24,800 |
| 2009-08-24 | $6.37 | $6.73 | 52,400 |
| 2009-08-21 | $6.17 | $6.52 | 50,400 |
| 2009-08-20 | $6.16 | $6.50 | 2,417,200 |
| 2009-08-19 | $6.20 | $6.55 | 20,800 |
| 2009-08-18 | $6.20 | $6.55 | 84,400 |
| 2009-08-17 | $6.15 | $6.49 | 63,600 |
| 2009-08-14 | $6.42 | $6.78 | 90,800 |
| 2009-08-13 | $6.24 | $6.59 | 40,400 |
| 2009-08-12 | $5.90 | $6.23 | 49,200 |
| 2009-08-11 | $5.76 | $6.08 | 61,200 |
| 2009-08-10 | $5.78 | $6.10 | 58,000 |
| 2009-08-07 | $5.88 | $6.21 | 34,400 |
| 2009-08-06 | $5.71 | $6.03 | 37,200 |
| 2009-08-05 | $5.56 | $5.87 | 116,800 |
| 2009-08-04 | $5.61 | $5.93 | 42,400 |
| 2009-08-03 | $5.54 | $5.84 | 24,800 |
| 2009-07-31 | $5.45 | $5.76 | 15,600 |
| 2009-07-30 | $5.35 | $5.65 | 56,000 |
| 2009-07-29 | $5.39 | $5.69 | 90,800 |
| 2009-07-28 | $5.06 | $5.34 | 146,800 |
| 2009-07-27 | $5.18 | $5.47 | 20,400 |
| 2009-07-24 | $5.04 | $5.32 | 38,400 |
| 2009-07-23 | $4.85 | $5.12 | 34,400 |
| 2009-07-22 | $4.80 | $5.07 | 15,600 |
| 2009-07-21 | $4.75 | $5.01 | 11,200 |
| 2009-07-20 | $4.82 | $5.09 | 39,200 |
| 2009-07-17 | $4.74 | $5.01 | 59,200 |
| 2009-07-16 | $4.88 | $5.16 | 45,200 |
| 2009-07-15 | $4.77 | $5.04 | 17,200 |
| 2009-07-14 | $4.65 | $4.90 | 4,664,000 |
| 2009-07-13 | $4.43 | $4.68 | 62,000 |
| 2009-07-10 | $4.43 | $4.68 | 26,400 |
| 2009-07-09 | $4.57 | $4.83 | 11,200 |
| 2009-07-08 | $4.49 | $4.74 | 27,200 |
| 2009-07-07 | $4.52 | $4.77 | 10,800 |
| 2009-07-06 | $4.66 | $4.92 | 19,600 |
| 2009-07-02 | $4.50 | $4.75 | 27,200 |
| 2009-07-01 | $4.64 | $4.90 | 16,800 |
| 2009-06-30 | $4.58 | $4.83 | 110,800 |
| 2009-06-29 | $4.53 | $4.78 | 43,200 |
| 2009-06-26 | $4.50 | $4.75 | 15,600 |
| 2009-06-25 | $4.43 | $4.68 | 58,800 |
| 2009-06-24 | $4.31 | $4.55 | 18,800 |
| 2009-06-23 | $4.27 | $4.51 | 25,600 |
| 2009-06-22 | $4.37 | $4.61 | 32,800 |
| 2009-06-19 | $4.31 | $4.55 | 57,600 |
| 2009-06-18 | $4.41 | $4.66 | 6,000 |
| 2009-06-17 | $4.38 | $4.63 | 69,200 |
| 2009-06-16 | $4.26 | $4.50 | 31,200 |
| 2009-06-15 | $4.42 | $4.66 | 74,400 |
| 2009-06-12 | $4.69 | $4.95 | 14,400 |
| 2009-06-11 | $4.71 | $4.97 | 38,000 |
| 2009-06-10 | $4.68 | $4.94 | 66,400 |
| 2009-06-09 | $4.82 | $5.08 | 49,200 |
| 2009-06-08 | $4.78 | $5.04 | 337,200 |
| 2009-06-05 | $4.82 | $5.09 | 22,000 |
| 2009-06-04 | $4.79 | $5.05 | 25,600 |
| 2009-06-03 | $4.62 | $4.87 | 140,000 |
| 2009-06-02 | $4.73 | $4.99 | 89,200 |
| 2009-06-01 | $4.53 | $4.78 | 69,600 |
| 2009-05-29 | $4.46 | $4.71 | 26,000 |
| 2009-05-28 | $4.46 | $4.71 | 14,800 |
| 2009-05-27 | $4.38 | $4.62 | 20,400 |
| 2009-05-26 | $4.36 | $4.60 | 9,600 |
| 2009-05-22 | $4.26 | $4.50 | 9,200 |
| 2009-05-21 | $4.32 | $4.56 | 10,800 |
| 2009-05-20 | $4.34 | $4.59 | 17,200 |
| 2009-05-19 | $4.30 | $4.54 | 17,600 |
| 2009-05-18 | $4.21 | $4.44 | 51,200 |
| 2009-05-15 | $4.09 | $4.32 | 40,800 |
| 2009-05-14 | $4.19 | $4.42 | 29,200 |
| 2009-05-13 | $4.13 | $4.36 | 32,000 |
| 2009-05-12 | $4.35 | $4.59 | 52,000 |
| 2009-05-11 | $4.23 | $4.46 | 30,000 |
| 2009-05-08 | $4.45 | $4.70 | 57,200 |
| 2009-05-07 | $4.11 | $4.33 | 21,200 |
| 2009-05-06 | $4.28 | $4.52 | 80,000 |
| 2009-05-05 | $4.16 | $4.40 | 32,400 |
| 2009-05-04 | $4.21 | $4.44 | 63,600 |
| 2009-05-01 | $4.06 | $4.28 | 40,000 |
| 2009-04-30 | $3.96 | $4.18 | 45,600 |
| 2009-04-29 | $3.95 | $4.17 | 87,200 |
| 2009-04-28 | $3.92 | $4.14 | 19,200 |
| 2009-04-27 | $3.99 | $4.21 | 11,200 |
| 2009-04-24 | $4.05 | $4.27 | 6,800 |
| 2009-04-23 | $3.98 | $4.20 | 97,600 |
| 2009-04-22 | $3.98 | $4.21 | 14,800 |
| 2009-04-21 | $3.90 | $4.12 | 58,000 |
| 2009-04-20 | $3.97 | $4.19 | 33,600 |
| 2009-04-17 | $4.04 | $4.26 | 137,200 |
| 2009-04-16 | $4.04 | $4.27 | 170,000 |
| 2009-04-15 | $3.88 | $4.09 | 41,600 |
| 2009-04-14 | $3.93 | $4.14 | 92,400 |
| 2009-04-13 | $4.14 | $4.37 | 140,000 |
| 2009-04-09 | $4.18 | $4.41 | 99,200 |
| 2009-04-08 | $3.79 | $4.00 | 38,000 |
| 2009-04-07 | $3.93 | $4.15 | 22,000 |
| 2009-04-06 | $3.94 | $4.16 | 67,200 |
| 2009-04-03 | $4.02 | $4.24 | 42,400 |
| 2009-04-02 | $4.05 | $4.27 | 24,800 |
| 2009-04-01 | $3.82 | $4.03 | 464,400 |
| 2009-03-31 | $3.77 | $3.98 | 247,600 |
| 2009-03-30 | $3.78 | $3.99 | 214,800 |
| 2009-03-27 | $3.95 | $4.17 | 50,000 |
| 2009-03-26 | $4.10 | $4.33 | 119,600 |
| 2009-03-25 | $3.94 | $4.16 | 52,400 |
| 2009-03-24 | $3.96 | $4.18 | 43,200 |
| 2009-03-23 | $3.99 | $4.22 | 56,000 |
| 2009-03-20 | $3.70 | $3.91 | 48,800 |
| 2009-03-19 | $3.79 | $4.00 | 58,000 |
| 2009-03-18 | $3.88 | $4.10 | 88,000 |
| 2009-03-17 | $3.76 | $3.97 | 29,200 |
| 2009-03-16 | $3.60 | $3.80 | 80,000 |
| 2009-03-13 | $3.63 | $3.83 | 45,200 |
| 2009-03-12 | $3.45 | $3.64 | 138,000 |
| 2009-03-11 | $3.32 | $3.51 | 60,000 |
| 2009-03-10 | $3.25 | $3.43 | 134,400 |
| 2009-03-09 | $3.00 | $3.17 | 29,200 |
| 2009-03-06 | $3.05 | $3.22 | 89,600 |
| 2009-03-05 | $3.09 | $3.26 | 121,600 |
| 2009-03-04 | $3.19 | $3.37 | 267,600 |
| 2009-03-03 | $3.03 | $3.19 | 112,000 |
| 2009-03-02 | $2.98 | $3.14 | 346,400 |
| 2009-02-27 | $2.98 | $3.14 | 185,200 |
| 2009-02-26 | $3.12 | $3.29 | 359,600 |
| 2009-02-25 | $3.61 | $3.81 | 410,800 |
| 2009-02-24 | $3.66 | $3.86 | 277,200 |
| 2009-02-23 | $3.39 | $3.57 | 108,000 |
| 2009-02-20 | $3.47 | $3.66 | 199,200 |
| 2009-02-19 | $3.46 | $3.65 | 172,000 |
| 2009-02-18 | $3.52 | $3.72 | 201,600 |
| 2009-02-17 | $3.46 | $3.65 | 119,200 |
| 2009-02-13 | $3.78 | $3.99 | 346,000 |
| 2009-02-12 | $3.72 | $3.93 | 191,200 |
| 2009-02-11 | $3.65 | $3.85 | 87,200 |
| 2009-02-10 | $3.60 | $3.80 | 661,200 |
| 2009-02-09 | $3.90 | $4.12 | 1,784,000 |
| 2009-02-06 | $3.81 | $4.02 | 980,800 |
| 2009-02-05 | $3.66 | $3.86 | 311,600 |
| 2009-02-04 | $3.71 | $3.92 | 270,000 |
| 2009-02-03 | $3.58 | $3.78 | 180,400 |
| 2009-02-02 | $3.45 | $3.64 | 177,200 |
| 2009-01-30 | $3.37 | $3.56 | 175,200 |
| 2009-01-29 | $3.31 | $3.50 | 326,400 |
| 2009-01-28 | $3.54 | $3.74 | 202,000 |
| 2009-01-27 | $3.37 | $3.55 | 412,800 |
| 2009-01-26 | $3.22 | $3.40 | 138,800 |
| 2009-01-23 | $3.34 | $3.52 | 325,600 |
| 2009-01-22 | $3.34 | $3.53 | 161,200 |
| 2009-01-21 | $3.40 | $3.58 | 634,400 |
| 2009-01-20 | $3.23 | $3.41 | 101,200 |
| 2009-01-16 | $3.48 | $3.67 | 235,600 |
| 2009-01-15 | $3.40 | $3.59 | 255,200 |
| 2009-01-14 | $3.64 | $3.84 | 145,600 |
| 2009-01-13 | $3.66 | $3.86 | 70,400 |
| 2009-01-12 | $3.80 | $4.02 | 268,800 |
| 2009-01-09 | $3.87 | $4.08 | 55,200 |
| 2009-01-08 | $4.07 | $4.30 | 166,800 |
| 2009-01-07 | $4.27 | $4.51 | 174,400 |
| 2009-01-06 | $4.15 | $4.38 | 399,200 |
| 2009-01-05 | $4.13 | $4.36 | 126,800 |
| 2009-01-02 | $4.13 | $4.36 | 10,400 |