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
- 1999-09-13 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 | $7.47 | $7.97 | 344,900 | — | — |
| 2009-12-30 | $7.67 | $8.18 | 271,800 | — | — |
| 2009-12-29 | $7.53 | $8.03 | 240,400 | — | — |
| 2009-12-28 | $7.50 | $8.00 | 231,800 | — | — |
| 2009-12-24 | $7.53 | $8.03 | 161,400 | — | — |
| 2009-12-23 | $7.42 | $7.92 | 409,300 | — | — |
| 2009-12-22 | $7.28 | $7.77 | 457,100 | — | — |
| 2009-12-21 | $7.01 | $7.48 | 502,000 | — | — |
| 2009-12-18 | $6.76 | $7.21 | 1,496,500 | — | — |
| 2009-12-17 | $7.05 | $7.52 | 516,300 | — | — |
| 2009-12-16 | $7.12 | $7.60 | 642,600 | — | — |
| 2009-12-15 | $7.11 | $7.59 | 509,800 | — | — |
| 2009-12-14 | $7.29 | $7.78 | 355,300 | — | — |
| 2009-12-11 | $7.22 | $7.70 | 328,600 | — | — |
| 2009-12-10 | $7.16 | $7.64 | 313,400 | — | — |
| 2009-12-09 | $7.39 | $7.88 | 209,300 | — | — |
| 2009-12-08 | $7.33 | $7.82 | 268,100 | — | — |
| 2009-12-07 | $7.50 | $8.00 | 222,000 | — | — |
| 2009-12-04 | $7.39 | $7.88 | 461,400 | — | — |
| 2009-12-03 | $7.24 | $7.72 | 536,800 | — | — |
| 2009-12-02 | $7.46 | $7.96 | 503,900 | — | — |
| 2009-12-01 | $7.37 | $7.86 | 613,200 | — | — |
| 2009-11-30 | $7.18 | $7.66 | 757,100 | — | — |
| 2009-11-27 | $7.03 | $7.50 | 263,200 | — | — |
| 2009-11-25 | $7.23 | $7.71 | 378,000 | — | — |
| 2009-11-24 | $7.22 | $7.70 | 742,500 | — | — |
| 2009-11-23 | $7.25 | $7.73 | 952,800 | — | — |
| 2009-11-20 | $6.93 | $7.39 | 484,800 | — | — |
| 2009-11-19 | $6.79 | $7.24 | 620,400 | — | — |
| 2009-11-18 | $6.92 | $7.38 | 707,300 | — | — |
| 2009-11-17 | $6.60 | $7.04 | 681,200 | — | — |
| 2009-11-16 | $6.60 | $7.04 | 697,400 | — | — |
| 2009-11-13 | $6.52 | $6.96 | 334,900 | — | — |
| 2009-11-12 | $6.41 | $6.84 | 629,700 | — | — |
| 2009-11-11 | $6.54 | $6.98 | 309,100 | — | — |
| 2009-11-10 | $6.40 | $6.83 | 690,800 | — | — |
| 2009-11-09 | $6.60 | $7.04 | 546,900 | — | — |
| 2009-11-06 | $6.40 | $6.83 | 503,700 | — | — |
| 2009-11-05 | $6.50 | $6.93 | 639,500 | — | — |
| 2009-11-04 | $6.28 | $6.70 | 859,600 | — | — |
| 2009-11-03 | $5.78 | $6.17 | 354,900 | — | — |
| 2009-11-02 | $5.59 | $5.96 | 310,000 | — | — |
| 2009-10-30 | $5.58 | $5.95 | 596,200 | — | — |
| 2009-10-29 | $5.83 | $6.22 | 314,600 | — | — |
| 2009-10-28 | $5.68 | $6.06 | 473,300 | — | — |
| 2009-10-27 | $5.86 | $6.25 | 434,600 | — | — |
| 2009-10-26 | $6.00 | $6.40 | 461,300 | — | — |
| 2009-10-23 | $6.06 | $6.47 | 396,500 | — | — |
| 2009-10-22 | $6.37 | $6.80 | 458,400 | — | — |
| 2009-10-21 | $6.11 | $6.52 | 445,000 | — | — |
| 2009-10-20 | $6.38 | $6.81 | 331,800 | — | — |
| 2009-10-19 | $6.52 | $6.96 | 368,100 | — | — |
| 2009-10-16 | $6.40 | $6.83 | 631,200 | — | — |
| 2009-10-15 | $6.67 | $7.12 | 389,000 | — | — |
| 2009-10-14 | $6.70 | $7.15 | 667,300 | — | — |
| 2009-10-13 | $6.59 | $7.03 | 961,000 | — | — |
| 2009-10-12 | $6.56 | $7.00 | 444,400 | — | — |
| 2009-10-09 | $6.74 | $7.19 | 341,000 | — | — |
| 2009-10-08 | $6.72 | $7.17 | 660,700 | — | — |
| 2009-10-07 | $6.68 | $7.13 | 398,200 | — | — |
| 2009-10-06 | $6.78 | $7.23 | 981,400 | — | — |
| 2009-10-05 | $6.56 | $7.00 | 581,000 | — | — |
| 2009-10-02 | $6.34 | $6.76 | 510,600 | — | — |
| 2009-10-01 | $6.15 | $6.56 | 700,800 | — | — |
| 2009-09-30 | $6.67 | $7.12 | 797,700 | — | — |
| 2009-09-29 | $6.80 | $7.25 | 731,600 | — | — |
| 2009-09-28 | $6.99 | $7.46 | 638,900 | — | — |
| 2009-09-25 | $6.66 | $7.11 | 346,200 | — | — |
| 2009-09-24 | $6.61 | $7.05 | 449,000 | — | — |
| 2009-09-23 | $6.76 | $7.21 | 293,400 | — | — |
| 2009-09-22 | $6.78 | $7.23 | 537,600 | — | — |
| 2009-09-21 | $6.56 | $7.00 | 327,100 | — | — |
| 2009-09-18 | $6.53 | $6.97 | 887,800 | — | — |
| 2009-09-17 | $6.60 | $7.04 | 1,011,600 | — | — |
| 2009-09-16 | $6.82 | $7.28 | 851,400 | — | — |
| 2009-09-15 | $6.40 | $6.83 | 697,400 | — | — |
| 2009-09-14 | $6.10 | $6.51 | 994,600 | — | — |
| 2009-09-11 | $5.82 | $6.21 | 436,000 | — | — |
| 2009-09-10 | $5.70 | $6.08 | 730,400 | — | — |
| 2009-09-09 | $5.45 | $5.81 | 571,200 | — | — |
| 2009-09-08 | $5.12 | $5.46 | 559,300 | — | — |
| 2009-09-04 | $5.20 | $5.55 | 321,200 | — | — |
| 2009-09-03 | $5.15 | $5.49 | 476,600 | — | — |
| 2009-09-02 | $5.02 | $5.36 | 258,100 | — | — |
| 2009-09-01 | $5.09 | $5.43 | 1,022,100 | — | — |
| 2009-08-31 | $5.10 | $5.44 | 604,900 | — | — |
| 2009-08-28 | $5.29 | $5.64 | 965,500 | — | — |
| 2009-08-27 | $5.51 | $5.88 | 867,900 | — | — |
| 2009-08-26 | $5.50 | $5.87 | 523,100 | — | — |
| 2009-08-25 | $5.62 | $6.00 | 565,100 | — | — |
| 2009-08-24 | $5.65 | $6.03 | 324,900 | — | — |
| 2009-08-21 | $5.65 | $6.03 | 606,100 | — | — |
| 2009-08-20 | $5.60 | $5.97 | 432,800 | — | — |
| 2009-08-19 | $5.50 | $5.87 | 322,500 | — | — |
| 2009-08-18 | $5.48 | $5.85 | 464,600 | — | — |
| 2009-08-17 | $5.20 | $5.55 | 515,800 | — | — |
| 2009-08-14 | $5.48 | $5.85 | 433,100 | — | — |
| 2009-08-13 | $5.45 | $5.81 | 599,100 | — | — |
| 2009-08-12 | $5.35 | $5.71 | 859,200 | — | — |
| 2009-08-11 | $5.17 | $5.52 | 828,800 | — | — |
| 2009-08-10 | $5.00 | $5.33 | 676,900 | — | — |
| 2009-08-07 | $4.76 | $5.08 | 827,000 | — | — |
| 2009-08-06 | $4.58 | $4.89 | 1,319,700 | — | — |
| 2009-08-05 | $4.52 | $4.82 | 345,200 | — | — |
| 2009-08-04 | $4.70 | $5.01 | 479,100 | — | — |
| 2009-08-03 | $4.44 | $4.74 | 406,900 | — | — |
| 2009-07-31 | $4.29 | $4.58 | 548,400 | — | — |
| 2009-07-30 | $4.45 | $4.75 | 506,800 | — | — |
| 2009-07-29 | $4.42 | $4.72 | 565,300 | — | — |
| 2009-07-28 | $4.30 | $4.59 | 457,600 | — | — |
| 2009-07-27 | $4.34 | $4.63 | 742,900 | — | — |
| 2009-07-24 | $4.25 | $4.53 | 1,151,400 | — | — |
| 2009-07-23 | $4.02 | $4.29 | 1,546,500 | — | — |
| 2009-07-22 | $3.66 | $3.90 | 1,186,300 | — | — |
| 2009-07-21 | $3.45 | $3.68 | 796,000 | — | — |
| 2009-07-20 | $3.29 | $3.51 | 1,585,400 | — | — |
| 2009-07-17 | $3.08 | $3.29 | 765,400 | — | — |
| 2009-07-16 | $3.03 | $3.23 | 715,800 | — | — |
| 2009-07-15 | $3.00 | $3.20 | 671,900 | — | — |
| 2009-07-14 | $2.95 | $3.15 | 386,500 | — | — |
| 2009-07-13 | $2.99 | $3.19 | 772,000 | — | — |
| 2009-07-10 | $2.61 | $2.78 | 340,100 | — | — |
| 2009-07-09 | $2.76 | $2.94 | 314,100 | — | — |
| 2009-07-08 | $2.83 | $3.02 | 539,200 | — | — |
| 2009-07-07 | $2.77 | $2.96 | 437,600 | — | — |
| 2009-07-06 | $2.87 | $3.06 | 303,700 | — | — |
| 2009-07-02 | $2.77 | $2.96 | 318,800 | — | — |
| 2009-07-01 | $2.88 | $3.07 | 675,200 | — | — |
| 2009-06-30 | $2.71 | $2.89 | 494,700 | — | — |
| 2009-06-29 | $2.89 | $3.08 | 206,400 | — | — |
| 2009-06-26 | $3.09 | $3.30 | 1,119,300 | — | — |
| 2009-06-25 | $2.92 | $3.12 | 247,400 | — | — |
| 2009-06-24 | $2.72 | $2.90 | 368,500 | — | — |
| 2009-06-23 | $2.81 | $3.00 | 245,500 | — | — |
| 2009-06-22 | $2.84 | $3.03 | 550,900 | — | — |
| 2009-06-19 | $2.97 | $3.17 | 732,700 | — | — |
| 2009-06-18 | $3.08 | $3.29 | 394,100 | — | — |
| 2009-06-17 | $3.14 | $3.35 | 436,500 | — | — |
| 2009-06-16 | $3.17 | $3.38 | 772,900 | — | — |
| 2009-06-15 | $3.10 | $3.31 | 527,500 | — | — |
| 2009-06-12 | $3.25 | $3.47 | 188,800 | — | — |
| 2009-06-11 | $3.22 | $3.44 | 326,500 | — | — |
| 2009-06-10 | $3.19 | $3.40 | 475,500 | — | — |
| 2009-06-09 | $3.17 | $3.38 | 367,900 | — | — |
| 2009-06-08 | $3.25 | $3.47 | 510,200 | — | — |
| 2009-06-05 | $3.40 | $3.63 | 654,600 | — | — |
| 2009-06-04 | $3.27 | $3.49 | 463,300 | — | — |
| 2009-06-03 | $3.07 | $3.28 | 478,300 | — | — |
| 2009-06-02 | $3.08 | $3.29 | 575,800 | — | — |
| 2009-06-01 | $3.13 | $3.34 | 561,900 | — | — |
| 2009-05-29 | $3.01 | $3.21 | 444,000 | — | — |
| 2009-05-28 | $3.12 | $3.33 | 254,000 | — | — |
| 2009-05-27 | $3.15 | $3.36 | 268,600 | — | — |
| 2009-05-26 | $3.26 | $3.48 | 620,600 | — | — |
| 2009-05-22 | $3.19 | $3.40 | 213,400 | — | — |
| 2009-05-21 | $3.24 | $3.46 | 337,800 | — | — |
| 2009-05-20 | $3.21 | $3.42 | 456,100 | — | — |
| 2009-05-19 | $3.28 | $3.50 | 544,200 | — | — |
| 2009-05-18 | $3.26 | $3.48 | 513,500 | — | — |
| 2009-05-15 | $2.88 | $3.07 | 509,500 | — | — |
| 2009-05-14 | $2.87 | $3.06 | 475,700 | — | — |
| 2009-05-13 | $2.67 | $2.85 | 508,000 | — | — |
| 2009-05-12 | $2.92 | $3.12 | 1,229,400 | — | — |
| 2009-05-11 | $3.25 | $3.47 | 594,400 | — | — |
| 2009-05-08 | $3.48 | $3.71 | 666,300 | — | — |
| 2009-05-07 | $3.07 | $3.28 | 364,400 | — | — |
| 2009-05-06 | $3.09 | $3.30 | 497,900 | — | — |
| 2009-05-05 | $2.97 | $3.17 | 404,000 | — | — |
| 2009-05-04 | $2.88 | $3.07 | 570,200 | — | — |
| 2009-05-01 | $2.79 | $2.98 | 225,000 | — | — |
| 2009-04-30 | $2.74 | $2.92 | 389,900 | — | — |
| 2009-04-29 | $2.79 | $2.98 | 361,300 | — | — |
| 2009-04-28 | $2.72 | $2.90 | 197,200 | — | — |
| 2009-04-27 | $2.81 | $3.00 | 267,700 | — | — |
| 2009-04-24 | $2.95 | $3.15 | 455,900 | — | — |
| 2009-04-23 | $2.88 | $3.07 | 664,200 | — | — |
| 2009-04-22 | $3.07 | $3.28 | 575,500 | — | — |
| 2009-04-21 | $2.73 | $2.91 | 365,300 | — | — |
| 2009-04-20 | $2.57 | $2.74 | 264,900 | — | — |
| 2009-04-17 | $2.94 | $3.14 | 347,200 | — | — |
| 2009-04-16 | $2.95 | $3.15 | 325,000 | — | — |
| 2009-04-15 | $2.85 | $3.04 | 189,500 | — | — |
| 2009-04-14 | $2.70 | $2.88 | 329,200 | — | — |
| 2009-04-13 | $2.85 | $3.04 | 204,500 | — | — |
| 2009-04-09 | $2.85 | $3.04 | 502,500 | — | — |
| 2009-04-08 | $2.59 | $2.76 | 196,200 | — | — |
| 2009-04-07 | $2.41 | $2.57 | 405,200 | — | — |
| 2009-04-06 | $2.73 | $2.91 | 343,200 | — | — |
| 2009-04-03 | $2.70 | $2.88 | 280,900 | — | — |
| 2009-04-02 | $2.74 | $2.92 | 439,100 | — | — |
| 2009-04-01 | $2.50 | $2.67 | 295,800 | — | — |
| 2009-03-31 | $2.31 | $2.46 | 390,900 | — | — |
| 2009-03-30 | $2.35 | $2.51 | 363,800 | — | — |
| 2009-03-27 | $2.50 | $2.67 | 403,600 | — | — |
| 2009-03-26 | $2.53 | $2.70 | 590,700 | — | — |
| 2009-03-25 | $2.32 | $2.48 | 793,400 | — | — |
| 2009-03-24 | $2.07 | $2.21 | 386,900 | — | — |
| 2009-03-23 | $2.30 | $2.45 | 672,200 | — | — |
| 2009-03-20 | $1.97 | $2.10 | 683,200 | — | — |
| 2009-03-19 | $2.08 | $2.22 | 246,000 | — | — |
| 2009-03-18 | $2.09 | $2.23 | 530,800 | — | — |
| 2009-03-17 | $1.95 | $2.08 | 440,000 | — | — |
| 2009-03-16 | $1.68 | $1.79 | 222,800 | — | — |
| 2009-03-13 | $1.67 | $1.78 | 264,100 | — | — |
| 2009-03-12 | $1.75 | $1.87 | 767,300 | — | — |
| 2009-03-11 | $1.45 | $1.55 | 379,000 | — | — |
| 2009-03-10 | $1.50 | $1.60 | 378,000 | — | — |
| 2009-03-09 | $1.34 | $1.43 | 340,200 | — | — |
| 2009-03-06 | $1.39 | $1.48 | 441,000 | — | — |
| 2009-03-05 | $1.43 | $1.53 | 760,000 | — | — |
| 2009-03-04 | $1.48 | $1.58 | 567,400 | — | — |
| 2009-03-03 | $1.47 | $1.57 | 772,500 | — | — |
| 2009-03-02 | $1.50 | $1.60 | 438,700 | — | — |
| 2009-02-27 | $1.61 | $1.72 | 828,400 | — | — |
| 2009-02-26 | $1.81 | $1.93 | 740,300 | — | — |
| 2009-02-25 | $1.95 | $2.08 | 683,200 | — | — |
| 2009-02-24 | $2.10 | $2.24 | 666,100 | — | — |
| 2009-02-23 | $2.09 | $2.23 | 497,400 | — | — |
| 2009-02-20 | $2.23 | $2.38 | 355,000 | — | — |
| 2009-02-19 | $2.33 | $2.49 | 274,300 | — | — |
| 2009-02-18 | $2.30 | $2.45 | 413,500 | — | — |
| 2009-02-17 | $2.31 | $2.46 | 396,000 | — | — |
| 2009-02-13 | $2.44 | $2.60 | 331,500 | — | — |
| 2009-02-12 | $2.57 | $2.74 | 317,500 | — | — |
| 2009-02-11 | $2.64 | $2.82 | 204,000 | — | — |
| 2009-02-10 | $2.55 | $2.72 | 397,700 | — | — |
| 2009-02-09 | $2.79 | $2.98 | 236,000 | — | — |
| 2009-02-06 | $2.62 | $2.80 | 384,300 | — | — |
| 2009-02-05 | $2.43 | $2.59 | 496,300 | — | — |
| 2009-02-04 | $2.12 | $2.26 | 268,200 | — | — |
| 2009-02-03 | $2.14 | $2.28 | 201,500 | — | — |
| 2009-02-02 | $2.18 | $2.33 | 398,900 | — | — |
| 2009-01-30 | $2.05 | $2.19 | 375,300 | — | — |
| 2009-01-29 | $2.04 | $2.18 | 307,000 | — | — |
| 2009-01-28 | $2.20 | $2.35 | 282,100 | — | — |
| 2009-01-27 | $2.21 | $2.36 | 246,300 | — | — |
| 2009-01-26 | $2.23 | $2.38 | 299,600 | — | — |
| 2009-01-23 | $2.23 | $2.38 | 484,900 | — | — |
| 2009-01-22 | $2.31 | $2.46 | 441,700 | — | — |
| 2009-01-21 | $2.44 | $2.60 | 528,800 | — | — |
| 2009-01-20 | $2.33 | $2.49 | 511,600 | — | — |
| 2009-01-16 | $2.60 | $2.77 | 617,300 | — | — |
| 2009-01-15 | $2.89 | $3.08 | 491,600 | — | — |
| 2009-01-14 | $2.79 | $2.98 | 459,000 | — | — |
| 2009-01-13 | $2.95 | $3.15 | 334,500 | — | — |
| 2009-01-12 | $3.00 | $3.20 | 525,100 | — | — |
| 2009-01-09 | $3.10 | $3.31 | 411,700 | — | — |
| 2009-01-08 | $3.54 | $3.78 | 487,600 | — | — |
| 2009-01-07 | $3.33 | $3.55 | 484,200 | — | — |
| 2009-01-06 | $3.31 | $3.53 | 581,300 | — | — |
| 2009-01-05 | $3.16 | $3.37 | 904,800 | — | — |
| 2009-01-02 | $3.12 | $3.33 | 526,000 | — | — |