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
- 2005-08-05 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 | $6.04 | $6.04 | 31,700 | — | — |
| 2009-12-30 | $5.97 | $5.97 | 5,600 | — | — |
| 2009-12-29 | $5.80 | $5.80 | 9,000 | — | — |
| 2009-12-28 | $5.67 | $5.67 | 45,100 | — | — |
| 2009-12-24 | $5.85 | $5.85 | 13,700 | — | — |
| 2009-12-23 | $5.64 | $5.64 | 86,600 | — | — |
| 2009-12-22 | $5.19 | $5.19 | 13,600 | — | — |
| 2009-12-21 | $5.02 | $5.02 | 23,400 | — | — |
| 2009-12-18 | $5.00 | $5.00 | 35,500 | — | — |
| 2009-12-17 | $4.96 | $4.96 | 42,500 | — | — |
| 2009-12-16 | $5.00 | $5.00 | 46,300 | — | — |
| 2009-12-15 | $5.13 | $5.13 | 12,900 | — | — |
| 2009-12-14 | $5.25 | $5.25 | 7,400 | — | — |
| 2009-12-11 | $5.20 | $5.20 | 15,100 | — | — |
| 2009-12-10 | $4.92 | $4.92 | 30,400 | — | — |
| 2009-12-09 | $5.45 | $5.45 | 7,500 | — | — |
| 2009-12-08 | $5.78 | $5.78 | 8,700 | — | — |
| 2009-12-07 | $5.87 | $5.87 | 3,500 | — | — |
| 2009-12-04 | $6.05 | $6.05 | 177,400 | — | — |
| 2009-12-03 | $5.99 | $5.99 | 20,800 | — | — |
| 2009-12-02 | $5.76 | $5.76 | 8,600 | — | — |
| 2009-12-01 | $5.39 | $5.39 | 31,400 | — | — |
| 2009-11-30 | $5.45 | $5.45 | 18,600 | — | — |
| 2009-11-27 | $5.55 | $5.55 | 2,600 | — | — |
| 2009-11-25 | $5.55 | $5.55 | 8,000 | — | — |
| 2009-11-24 | $5.45 | $5.45 | 20,400 | — | — |
| 2009-11-23 | $5.65 | $5.65 | 18,400 | — | — |
| 2009-11-20 | $5.86 | $5.86 | 18,400 | — | — |
| 2009-11-19 | $5.78 | $5.78 | 3,700 | — | — |
| 2009-11-18 | $5.75 | $5.75 | 37,400 | — | — |
| 2009-11-17 | $5.70 | $5.70 | 30,400 | — | — |
| 2009-11-16 | $5.77 | $5.77 | 55,300 | — | — |
| 2009-11-13 | $5.68 | $5.68 | 40,200 | — | — |
| 2009-11-12 | $5.34 | $5.34 | 17,600 | — | — |
| 2009-11-11 | $5.17 | $5.17 | 10,200 | — | — |
| 2009-11-10 | $5.12 | $5.12 | 12,400 | — | — |
| 2009-11-09 | $5.00 | $5.00 | 4,900 | — | — |
| 2009-11-06 | $5.02 | $5.02 | 41,800 | — | — |
| 2009-11-05 | $5.14 | $5.14 | 257,700 | — | — |
| 2009-11-04 | $4.93 | $4.93 | 249,300 | — | — |
| 2009-11-03 | $4.28 | $4.28 | 25,200 | — | — |
| 2009-11-02 | $4.20 | $4.20 | 32,300 | — | — |
| 2009-10-30 | $4.08 | $4.08 | 19,900 | — | — |
| 2009-10-29 | $4.00 | $4.00 | 5,900 | — | — |
| 2009-10-28 | $4.04 | $4.04 | 34,200 | — | — |
| 2009-10-27 | $4.31 | $4.31 | 24,300 | — | — |
| 2009-10-26 | $4.30 | $4.30 | 31,200 | — | — |
| 2009-10-23 | $4.25 | $4.25 | 29,600 | — | — |
| 2009-10-22 | $4.31 | $4.31 | 12,100 | — | — |
| 2009-10-21 | $4.30 | $4.30 | 20,900 | — | — |
| 2009-10-20 | $4.26 | $4.26 | 21,700 | — | — |
| 2009-10-19 | $4.15 | $4.15 | 32,000 | — | — |
| 2009-10-16 | $4.50 | $4.50 | 13,000 | — | — |
| 2009-10-15 | $4.52 | $4.52 | 19,900 | — | — |
| 2009-10-14 | $4.69 | $4.69 | 8,300 | — | — |
| 2009-10-13 | $4.60 | $4.60 | 21,800 | — | — |
| 2009-10-12 | $4.70 | $4.70 | 19,900 | — | — |
| 2009-10-09 | $4.61 | $4.61 | 49,500 | — | — |
| 2009-10-08 | $4.91 | $4.91 | 39,200 | — | — |
| 2009-10-07 | $4.69 | $4.69 | 12,800 | — | — |
| 2009-10-06 | $4.46 | $4.46 | 153,600 | — | — |
| 2009-10-05 | $4.76 | $4.76 | 24,100 | — | — |
| 2009-10-02 | $5.00 | $5.00 | 25,200 | — | — |
| 2009-10-01 | $4.92 | $4.92 | 16,000 | — | — |
| 2009-09-30 | $4.72 | $4.72 | 18,200 | — | — |
| 2009-09-29 | $5.03 | $5.03 | 7,500 | — | — |
| 2009-09-28 | $5.01 | $5.01 | 23,100 | — | — |
| 2009-09-25 | $5.00 | $5.00 | 21,200 | — | — |
| 2009-09-24 | $5.01 | $5.01 | 31,900 | — | — |
| 2009-09-23 | $5.14 | $5.14 | 26,400 | — | — |
| 2009-09-22 | $4.76 | $4.76 | 32,100 | — | — |
| 2009-09-21 | $5.02 | $5.02 | 8,100 | — | — |
| 2009-09-18 | $4.95 | $4.95 | 13,200 | — | — |
| 2009-09-17 | $4.88 | $4.88 | 36,800 | — | — |
| 2009-09-16 | $4.82 | $4.82 | 48,400 | — | — |
| 2009-09-15 | $5.15 | $5.15 | 77,700 | — | — |
| 2009-09-14 | $4.74 | $4.74 | 81,500 | — | — |
| 2009-09-11 | $4.10 | $4.10 | 29,600 | — | — |
| 2009-09-10 | $4.09 | $4.09 | 17,700 | — | — |
| 2009-09-09 | $4.25 | $4.25 | 92,500 | — | — |
| 2009-09-08 | $4.07 | $4.07 | 25,200 | — | — |
| 2009-09-04 | $3.95 | $3.95 | 5,500 | — | — |
| 2009-09-03 | $3.85 | $3.85 | 3,400 | — | — |
| 2009-09-02 | $3.88 | $3.88 | 3,200 | — | — |
| 2009-09-01 | $3.99 | $3.99 | 18,900 | — | — |
| 2009-08-31 | $3.92 | $3.92 | 7,000 | — | — |
| 2009-08-28 | $3.76 | $3.76 | 7,500 | — | — |
| 2009-08-27 | $3.80 | $3.80 | 3,200 | — | — |
| 2009-08-26 | $3.88 | $3.88 | 60,600 | — | — |
| 2009-08-25 | $3.90 | $3.90 | 44,500 | — | — |
| 2009-08-24 | $3.60 | $3.60 | 89,500 | — | — |
| 2009-08-21 | $3.83 | $3.83 | 10,400 | — | — |
| 2009-08-20 | $3.75 | $3.75 | 30,900 | — | — |
| 2009-08-19 | $3.61 | $3.61 | 2,000 | — | — |
| 2009-08-18 | $3.68 | $3.68 | 12,500 | — | — |
| 2009-08-17 | $3.57 | $3.57 | 30,900 | — | — |
| 2009-08-14 | $3.80 | $3.80 | 16,600 | — | — |
| 2009-08-13 | $3.82 | $3.82 | 16,900 | — | — |
| 2009-08-12 | $3.98 | $3.98 | 5,000 | — | — |
| 2009-08-11 | $4.09 | $4.09 | 70,400 | — | — |
| 2009-08-10 | $3.88 | $3.88 | 15,500 | — | — |
| 2009-08-07 | $3.93 | $3.93 | 18,100 | — | — |
| 2009-08-06 | $3.90 | $3.90 | 41,100 | — | — |
| 2009-08-05 | $3.97 | $3.97 | 48,700 | — | — |
| 2009-08-04 | $4.17 | $4.17 | 141,500 | — | — |
| 2009-08-03 | $3.90 | $3.90 | 65,200 | — | — |
| 2009-07-31 | $3.49 | $3.49 | 10,000 | — | — |
| 2009-07-30 | $3.40 | $3.40 | 10,200 | — | — |
| 2009-07-29 | $3.36 | $3.36 | 7,000 | — | — |
| 2009-07-28 | $3.34 | $3.34 | 20,500 | — | — |
| 2009-07-27 | $3.23 | $3.23 | 21,500 | — | — |
| 2009-07-24 | $3.18 | $3.18 | 4,400 | — | — |
| 2009-07-23 | $3.05 | $3.05 | 15,800 | — | — |
| 2009-07-22 | $3.13 | $3.13 | 6,800 | — | — |
| 2009-07-21 | $3.08 | $3.08 | 4,700 | — | — |
| 2009-07-20 | $3.15 | $3.15 | 16,600 | — | — |
| 2009-07-17 | $3.07 | $3.07 | 11,100 | — | — |
| 2009-07-16 | $2.93 | $2.93 | 12,900 | — | — |
| 2009-07-15 | $2.99 | $2.99 | 9,000 | — | — |
| 2009-07-14 | $2.90 | $2.90 | 5,300 | — | — |
| 2009-07-13 | $2.93 | $2.93 | 4,900 | — | — |
| 2009-07-10 | $3.03 | $3.03 | 1,600 | — | — |
| 2009-07-09 | $3.04 | $3.04 | 17,900 | — | — |
| 2009-07-08 | $2.90 | $2.90 | 32,900 | — | — |
| 2009-07-07 | $3.00 | $3.00 | 28,700 | — | — |
| 2009-07-06 | $3.09 | $3.09 | 78,100 | — | — |
| 2009-07-02 | $3.31 | $3.31 | 19,300 | — | — |
| 2009-07-01 | $3.56 | $3.56 | 56,000 | — | — |
| 2009-06-30 | $3.50 | $3.50 | 6,700 | — | — |
| 2009-06-29 | $3.51 | $3.51 | 8,300 | — | — |
| 2009-06-26 | $3.55 | $3.55 | 31,200 | — | — |
| 2009-06-25 | $3.55 | $3.55 | 32,900 | — | — |
| 2009-06-24 | $3.47 | $3.47 | 30,300 | — | — |
| 2009-06-23 | $3.88 | $3.88 | 14,400 | — | — |
| 2009-06-22 | $3.87 | $3.87 | 73,700 | — | — |
| 2009-06-19 | $3.90 | $3.90 | 98,400 | — | — |
| 2009-06-18 | $3.52 | $3.52 | 26,600 | — | — |
| 2009-06-17 | $3.42 | $3.42 | 55,000 | — | — |
| 2009-06-16 | $3.48 | $3.48 | 50,100 | — | — |
| 2009-06-15 | $3.35 | $3.35 | 38,700 | — | — |
| 2009-06-12 | $3.40 | $3.40 | 35,300 | — | — |
| 2009-06-11 | $3.40 | $3.40 | 42,300 | — | — |
| 2009-06-10 | $3.41 | $3.41 | 68,500 | — | — |
| 2009-06-09 | $3.50 | $3.50 | 281,300 | — | — |
| 2009-06-08 | $3.78 | $3.78 | 387,700 | — | — |
| 2009-06-05 | $2.79 | $2.79 | 105,000 | — | — |
| 2009-06-04 | $2.60 | $2.60 | 91,800 | — | — |
| 2009-06-03 | $2.58 | $2.58 | 19,500 | — | — |
| 2009-06-02 | $2.55 | $2.55 | 54,500 | — | — |
| 2009-06-01 | $2.50 | $2.50 | 52,900 | — | — |
| 2009-05-29 | $2.42 | $2.42 | 43,500 | — | — |
| 2009-05-28 | $2.56 | $2.56 | 32,900 | — | — |
| 2009-05-27 | $2.56 | $2.56 | 32,300 | — | — |
| 2009-05-26 | $2.60 | $2.60 | 50,600 | — | — |
| 2009-05-22 | $2.57 | $2.57 | 37,600 | — | — |
| 2009-05-21 | $2.58 | $2.58 | 78,800 | — | — |
| 2009-05-20 | $2.80 | $2.80 | 231,900 | — | — |
| 2009-05-19 | $2.44 | $2.44 | 28,400 | — | — |
| 2009-05-18 | $2.40 | $2.40 | 63,500 | — | — |
| 2009-05-15 | $2.39 | $2.39 | 46,800 | — | — |
| 2009-05-14 | $2.39 | $2.39 | 33,200 | — | — |
| 2009-05-13 | $2.37 | $2.37 | 98,700 | — | — |
| 2009-05-12 | $2.67 | $2.67 | 143,400 | — | — |
| 2009-05-11 | $2.68 | $2.68 | 70,400 | — | — |
| 2009-05-08 | $2.77 | $2.77 | 216,900 | — | — |
| 2009-05-07 | $3.05 | $3.05 | 685,200 | — | — |
| 2009-05-06 | $2.68 | $2.68 | 573,600 | — | — |
| 2009-05-05 | $3.16 | $3.16 | 2,030,400 | — | — |
| 2009-05-04 | $1.40 | $1.40 | 712,400 | — | — |
| 2009-05-01 | $1.22 | $1.22 | 291,400 | — | — |
| 2009-04-30 | $1.22 | $1.22 | 57,700 | — | — |
| 2009-04-29 | $1.22 | $1.22 | 34,900 | — | — |
| 2009-04-28 | $1.27 | $1.27 | 91,000 | — | — |
| 2009-04-27 | $1.34 | $1.34 | 106,000 | — | — |
| 2009-04-24 | $1.07 | $1.07 | 108,900 | — | — |
| 2009-04-23 | $1.22 | $1.22 | 37,300 | — | — |
| 2009-04-22 | $1.30 | $1.30 | 114,600 | — | — |
| 2009-04-21 | $1.28 | $1.28 | 14,800 | — | — |
| 2009-04-20 | $1.31 | $1.31 | 8,000 | — | — |
| 2009-04-17 | $1.38 | $1.38 | 8,000 | — | — |
| 2009-04-16 | $1.38 | $1.38 | 3,500 | — | — |
| 2009-04-15 | $1.20 | $1.20 | 65,300 | — | — |
| 2009-04-14 | $1.29 | $1.29 | 38,700 | — | — |
| 2009-04-13 | $1.30 | $1.30 | 44,000 | — | — |
| 2009-04-09 | $1.40 | $1.40 | 62,800 | — | — |
| 2009-04-08 | $1.33 | $1.33 | 9,900 | — | — |
| 2009-04-07 | $1.29 | $1.29 | 23,300 | — | — |
| 2009-04-06 | $1.40 | $1.40 | 39,300 | — | — |
| 2009-04-03 | $1.40 | $1.40 | 16,700 | — | — |
| 2009-04-02 | $1.39 | $1.39 | 20,400 | — | — |
| 2009-04-01 | $1.34 | $1.34 | 14,900 | — | — |
| 2009-03-31 | $1.28 | $1.28 | 74,200 | — | — |
| 2009-03-30 | $1.36 | $1.36 | 50,200 | — | — |
| 2009-03-27 | $1.32 | $1.32 | 163,200 | — | — |
| 2009-03-26 | $1.37 | $1.37 | 10,600 | — | — |
| 2009-03-25 | $1.30 | $1.30 | 15,800 | — | — |
| 2009-03-24 | $1.28 | $1.28 | 35,900 | — | — |
| 2009-03-23 | $1.41 | $1.41 | 19,100 | — | — |
| 2009-03-20 | $1.42 | $1.42 | 21,700 | — | — |
| 2009-03-19 | $1.40 | $1.40 | 22,100 | — | — |
| 2009-03-18 | $1.40 | $1.40 | 12,600 | — | — |
| 2009-03-17 | $1.40 | $1.40 | 35,000 | — | — |
| 2009-03-16 | $1.38 | $1.38 | 30,000 | — | — |
| 2009-03-13 | $1.26 | $1.26 | 11,400 | — | — |
| 2009-03-12 | $1.29 | $1.29 | 51,200 | — | — |
| 2009-03-11 | $1.25 | $1.25 | 19,300 | — | — |
| 2009-03-10 | $1.35 | $1.35 | 13,700 | — | — |
| 2009-03-09 | $1.25 | $1.25 | 87,400 | — | — |
| 2009-03-06 | $1.25 | $1.25 | 40,800 | — | — |
| 2009-03-05 | $1.29 | $1.29 | 12,200 | — | — |
| 2009-03-04 | $1.27 | $1.27 | 4,700 | — | — |
| 2009-03-03 | $1.27 | $1.27 | 38,400 | — | — |
| 2009-03-02 | $1.26 | $1.26 | 56,700 | — | — |
| 2009-02-27 | $1.32 | $1.32 | 17,700 | — | — |
| 2009-02-26 | $1.21 | $1.21 | 12,700 | — | — |
| 2009-02-25 | $1.28 | $1.28 | 24,500 | — | — |
| 2009-02-24 | $1.32 | $1.32 | 50,600 | — | — |
| 2009-02-23 | $1.58 | $1.58 | 83,800 | — | — |
| 2009-02-20 | $1.70 | $1.70 | 10,800 | — | — |
| 2009-02-19 | $1.66 | $1.66 | 7,300 | — | — |
| 2009-02-18 | $1.52 | $1.52 | 3,900 | — | — |
| 2009-02-17 | $1.57 | $1.57 | 26,000 | — | — |
| 2009-02-13 | $1.62 | $1.62 | 11,000 | — | — |
| 2009-02-12 | $1.60 | $1.60 | 9,400 | — | — |
| 2009-02-11 | $1.65 | $1.65 | 5,000 | — | — |
| 2009-02-10 | $1.50 | $1.50 | 30,400 | — | — |
| 2009-02-09 | $1.54 | $1.54 | 53,900 | — | — |
| 2009-02-06 | $1.40 | $1.40 | 93,000 | — | — |
| 2009-02-05 | $1.41 | $1.41 | 22,000 | — | — |
| 2009-02-04 | $1.39 | $1.39 | 42,300 | — | — |
| 2009-02-03 | $1.35 | $1.35 | 29,800 | — | — |
| 2009-02-02 | $1.34 | $1.34 | 58,000 | — | — |
| 2009-01-30 | $1.35 | $1.35 | 103,100 | — | — |
| 2009-01-29 | $1.34 | $1.34 | 90,900 | — | — |
| 2009-01-28 | $1.72 | $1.72 | 1,800 | — | — |
| 2009-01-27 | $1.72 | $1.72 | 11,100 | — | — |
| 2009-01-26 | $1.72 | $1.72 | 4,900 | — | — |
| 2009-01-23 | $1.82 | $1.82 | 5,500 | — | — |
| 2009-01-22 | $1.83 | $1.83 | 57,500 | — | — |
| 2009-01-21 | $1.86 | $1.86 | 86,900 | — | — |
| 2009-01-20 | $1.85 | $1.85 | 14,500 | — | — |
| 2009-01-16 | $1.86 | $1.86 | 22,400 | — | — |
| 2009-01-15 | $1.90 | $1.90 | 1,200 | — | — |
| 2009-01-14 | $1.94 | $1.94 | 13,200 | — | — |
| 2009-01-13 | $2.10 | $2.10 | 23,100 | — | — |
| 2009-01-12 | $2.05 | $2.05 | 20,000 | — | — |
| 2009-01-09 | $2.20 | $2.20 | 18,900 | — | — |
| 2009-01-08 | $2.15 | $2.15 | 17,800 | — | — |
| 2009-01-07 | $2.18 | $2.18 | 25,000 | — | — |
| 2009-01-06 | $2.19 | $2.19 | 43,300 | — | — |
| 2009-01-05 | $2.15 | $2.15 | 134,400 | — | — |
| 2009-01-02 | $2.20 | $2.20 | 4,700 | — | — |