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
- 2004-10-28 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 | $4.89 | $4.89 | 65,200 | — | — |
| 2009-12-30 | $4.95 | $4.95 | 49,300 | — | — |
| 2009-12-29 | $4.98 | $4.98 | 72,500 | — | — |
| 2009-12-28 | $4.97 | $4.97 | 99,900 | — | — |
| 2009-12-24 | $4.84 | $4.84 | 17,700 | — | — |
| 2009-12-23 | $4.79 | $4.79 | 72,700 | — | — |
| 2009-12-22 | $4.75 | $4.75 | 123,200 | — | — |
| 2009-12-21 | $4.74 | $4.74 | 67,500 | — | — |
| 2009-12-18 | $4.65 | $4.65 | 161,000 | — | — |
| 2009-12-17 | $4.56 | $4.56 | 143,600 | — | — |
| 2009-12-16 | $4.55 | $4.55 | 101,500 | — | — |
| 2009-12-15 | $4.56 | $4.56 | 87,400 | — | — |
| 2009-12-14 | $4.62 | $4.62 | 102,500 | — | — |
| 2009-12-11 | $4.58 | $4.58 | 70,100 | — | — |
| 2009-12-10 | $4.64 | $4.64 | 121,400 | — | — |
| 2009-12-09 | $4.63 | $4.63 | 53,200 | — | — |
| 2009-12-08 | $4.69 | $4.69 | 83,700 | — | — |
| 2009-12-07 | $4.85 | $4.85 | 126,300 | — | — |
| 2009-12-04 | $4.75 | $4.75 | 79,200 | — | — |
| 2009-12-03 | $4.58 | $4.58 | 84,900 | — | — |
| 2009-12-02 | $4.66 | $4.66 | 66,100 | — | — |
| 2009-12-01 | $4.70 | $4.70 | 96,800 | — | — |
| 2009-11-30 | $4.74 | $4.74 | 163,700 | — | — |
| 2009-11-27 | $4.70 | $4.70 | 78,300 | — | — |
| 2009-11-25 | $4.62 | $4.62 | 84,300 | — | — |
| 2009-11-24 | $4.80 | $4.80 | 81,300 | — | — |
| 2009-11-23 | $4.65 | $4.65 | 100,900 | — | — |
| 2009-11-20 | $4.55 | $4.55 | 102,100 | — | — |
| 2009-11-19 | $4.72 | $4.72 | 1,049,000 | — | — |
| 2009-11-18 | $4.86 | $4.86 | 57,300 | — | — |
| 2009-11-17 | $4.79 | $4.79 | 47,000 | — | — |
| 2009-11-16 | $4.95 | $4.95 | 109,900 | — | — |
| 2009-11-13 | $4.89 | $4.89 | 200,400 | — | — |
| 2009-11-12 | $4.53 | $4.53 | 167,900 | — | — |
| 2009-11-11 | $4.90 | $4.90 | 77,600 | — | — |
| 2009-11-10 | $4.98 | $4.98 | 38,400 | — | — |
| 2009-11-09 | $5.05 | $5.05 | 117,700 | — | — |
| 2009-11-06 | $5.04 | $5.04 | 59,500 | — | — |
| 2009-11-05 | $5.14 | $5.14 | 61,900 | — | — |
| 2009-11-04 | $5.05 | $5.05 | 73,200 | — | — |
| 2009-11-03 | $5.15 | $5.15 | 64,200 | — | — |
| 2009-11-02 | $5.18 | $5.18 | 112,400 | — | — |
| 2009-10-30 | $5.18 | $5.18 | 188,000 | — | — |
| 2009-10-29 | $5.31 | $5.31 | 347,700 | — | — |
| 2009-10-28 | $5.59 | $5.59 | 87,700 | — | — |
| 2009-10-27 | $5.90 | $5.90 | 79,100 | — | — |
| 2009-10-26 | $5.74 | $5.74 | 113,100 | — | — |
| 2009-10-23 | $5.93 | $5.93 | 169,100 | — | — |
| 2009-10-22 | $6.73 | $6.73 | 108,600 | — | — |
| 2009-10-21 | $6.39 | $6.39 | 150,400 | — | — |
| 2009-10-20 | $6.60 | $6.60 | 117,700 | — | — |
| 2009-10-19 | $6.61 | $6.61 | 127,800 | — | — |
| 2009-10-16 | $6.46 | $6.46 | 119,400 | — | — |
| 2009-10-15 | $6.53 | $6.53 | 363,200 | — | — |
| 2009-10-14 | $6.21 | $6.21 | 218,300 | — | — |
| 2009-10-13 | $5.72 | $5.72 | 132,700 | — | — |
| 2009-10-12 | $5.81 | $5.81 | 468,200 | — | — |
| 2009-10-09 | $4.90 | $4.90 | 58,800 | — | — |
| 2009-10-08 | $4.84 | $4.84 | 72,500 | — | — |
| 2009-10-07 | $4.81 | $4.81 | 28,500 | — | — |
| 2009-10-06 | $4.76 | $4.76 | 144,600 | — | — |
| 2009-10-05 | $4.65 | $4.65 | 98,700 | — | — |
| 2009-10-02 | $4.83 | $4.83 | 89,200 | — | — |
| 2009-10-01 | $4.65 | $4.65 | 219,900 | — | — |
| 2009-09-30 | $4.87 | $4.87 | 200,500 | — | — |
| 2009-09-29 | $4.99 | $4.99 | 73,200 | — | — |
| 2009-09-28 | $5.13 | $5.13 | 57,000 | — | — |
| 2009-09-25 | $4.98 | $4.98 | 61,400 | — | — |
| 2009-09-24 | $5.00 | $5.00 | 109,700 | — | — |
| 2009-09-23 | $4.84 | $4.84 | 118,600 | — | — |
| 2009-09-22 | $5.14 | $5.14 | 85,400 | — | — |
| 2009-09-21 | $5.08 | $5.08 | 65,800 | — | — |
| 2009-09-18 | $5.55 | $5.55 | 218,700 | — | — |
| 2009-09-17 | $5.38 | $5.38 | 141,400 | — | — |
| 2009-09-16 | $5.14 | $5.14 | 100,900 | — | — |
| 2009-09-15 | $4.81 | $4.81 | 52,700 | — | — |
| 2009-09-14 | $4.73 | $4.73 | 51,500 | — | — |
| 2009-09-11 | $4.70 | $4.70 | 1,040,100 | — | — |
| 2009-09-10 | $4.75 | $4.75 | 28,200 | — | — |
| 2009-09-09 | $4.73 | $4.73 | 37,900 | — | — |
| 2009-09-08 | $4.59 | $4.59 | 49,600 | — | — |
| 2009-09-04 | $4.65 | $4.65 | 55,000 | — | — |
| 2009-09-03 | $4.52 | $4.52 | 123,300 | — | — |
| 2009-09-02 | $4.56 | $4.56 | 47,300 | — | — |
| 2009-09-01 | $4.56 | $4.56 | 67,200 | — | — |
| 2009-08-31 | $4.67 | $4.67 | 93,000 | — | — |
| 2009-08-28 | $4.72 | $4.72 | 51,100 | — | — |
| 2009-08-27 | $4.80 | $4.80 | 78,500 | — | — |
| 2009-08-26 | $4.86 | $4.86 | 63,300 | — | — |
| 2009-08-25 | $4.60 | $4.60 | 122,700 | — | — |
| 2009-08-24 | $4.87 | $4.87 | 70,000 | — | — |
| 2009-08-21 | $4.83 | $4.83 | 77,000 | — | — |
| 2009-08-20 | $4.78 | $4.78 | 42,100 | — | — |
| 2009-08-19 | $4.74 | $4.74 | 38,600 | — | — |
| 2009-08-18 | $4.55 | $4.55 | 52,200 | — | — |
| 2009-08-17 | $4.49 | $4.49 | 71,300 | — | — |
| 2009-08-14 | $4.68 | $4.68 | 86,300 | — | — |
| 2009-08-13 | $4.62 | $4.62 | 39,200 | — | — |
| 2009-08-12 | $4.64 | $4.64 | 64,200 | — | — |
| 2009-08-11 | $4.51 | $4.51 | 87,600 | — | — |
| 2009-08-10 | $4.74 | $4.74 | 42,400 | — | — |
| 2009-08-07 | $4.69 | $4.69 | 83,800 | — | — |
| 2009-08-06 | $4.49 | $4.49 | 96,500 | — | — |
| 2009-08-05 | $4.60 | $4.60 | 93,800 | — | — |
| 2009-08-04 | $4.89 | $4.89 | 75,200 | — | — |
| 2009-08-03 | $4.70 | $4.70 | 83,300 | — | — |
| 2009-07-31 | $4.75 | $4.75 | 154,400 | — | — |
| 2009-07-30 | $4.67 | $4.67 | 206,200 | — | — |
| 2009-07-29 | $5.06 | $5.06 | 91,100 | — | — |
| 2009-07-28 | $4.96 | $4.96 | 46,800 | — | — |
| 2009-07-27 | $5.00 | $5.00 | 56,400 | — | — |
| 2009-07-24 | $5.06 | $5.06 | 65,900 | — | — |
| 2009-07-23 | $5.05 | $5.05 | 99,600 | — | — |
| 2009-07-22 | $4.83 | $4.83 | 54,600 | — | — |
| 2009-07-21 | $4.65 | $4.65 | 32,500 | — | — |
| 2009-07-20 | $4.65 | $4.65 | 99,500 | — | — |
| 2009-07-17 | $4.67 | $4.67 | 79,100 | — | — |
| 2009-07-16 | $4.88 | $4.88 | 102,100 | — | — |
| 2009-07-15 | $4.93 | $4.93 | 104,500 | — | — |
| 2009-07-14 | $4.35 | $4.35 | 72,300 | — | — |
| 2009-07-13 | $4.33 | $4.33 | 84,200 | — | — |
| 2009-07-10 | $4.16 | $4.16 | 55,400 | — | — |
| 2009-07-09 | $4.18 | $4.18 | 51,500 | — | — |
| 2009-07-08 | $4.23 | $4.23 | 116,400 | — | — |
| 2009-07-07 | $4.40 | $4.40 | 102,900 | — | — |
| 2009-07-06 | $4.45 | $4.45 | 60,500 | — | — |
| 2009-07-02 | $4.28 | $4.28 | 73,100 | — | — |
| 2009-07-01 | $4.65 | $4.65 | 162,800 | — | — |
| 2009-06-30 | $4.47 | $4.47 | 102,300 | — | — |
| 2009-06-29 | $4.49 | $4.49 | 42,600 | — | — |
| 2009-06-26 | $4.41 | $4.41 | 175,400 | — | — |
| 2009-06-25 | $4.69 | $4.69 | 47,900 | — | — |
| 2009-06-24 | $4.50 | $4.50 | 53,200 | — | — |
| 2009-06-23 | $4.50 | $4.50 | 56,800 | — | — |
| 2009-06-22 | $4.50 | $4.50 | 86,600 | — | — |
| 2009-06-19 | $4.68 | $4.68 | 79,700 | — | — |
| 2009-06-18 | $4.67 | $4.67 | 35,300 | — | — |
| 2009-06-17 | $4.57 | $4.57 | 76,800 | — | — |
| 2009-06-16 | $4.67 | $4.67 | 64,000 | — | — |
| 2009-06-15 | $4.71 | $4.71 | 81,600 | — | — |
| 2009-06-12 | $5.11 | $5.11 | 75,200 | — | — |
| 2009-06-11 | $4.95 | $4.95 | 62,900 | — | — |
| 2009-06-10 | $4.93 | $4.93 | 121,400 | — | — |
| 2009-06-09 | $4.55 | $4.55 | 89,200 | — | — |
| 2009-06-08 | $4.60 | $4.60 | 77,400 | — | — |
| 2009-06-05 | $4.67 | $4.67 | 93,800 | — | — |
| 2009-06-04 | $4.77 | $4.77 | 54,200 | — | — |
| 2009-06-03 | $4.75 | $4.75 | 44,300 | — | — |
| 2009-06-02 | $4.67 | $4.67 | 125,400 | — | — |
| 2009-06-01 | $4.77 | $4.77 | 69,600 | — | — |
| 2009-05-29 | $4.48 | $4.48 | 121,900 | — | — |
| 2009-05-28 | $4.50 | $4.50 | 90,200 | — | — |
| 2009-05-27 | $4.42 | $4.42 | 109,300 | — | — |
| 2009-05-26 | $4.68 | $4.68 | 79,900 | — | — |
| 2009-05-22 | $4.38 | $4.38 | 44,500 | — | — |
| 2009-05-21 | $4.49 | $4.49 | 166,400 | — | — |
| 2009-05-20 | $4.51 | $4.51 | 131,200 | — | — |
| 2009-05-19 | $4.61 | $4.61 | 339,300 | — | — |
| 2009-05-18 | $4.54 | $4.54 | 86,800 | — | — |
| 2009-05-15 | $4.16 | $4.16 | 149,400 | — | — |
| 2009-05-14 | $4.25 | $4.25 | 126,900 | — | — |
| 2009-05-13 | $4.28 | $4.28 | 171,100 | — | — |
| 2009-05-12 | $4.52 | $4.52 | 201,600 | — | — |
| 2009-05-11 | $4.32 | $4.32 | 161,300 | — | — |
| 2009-05-08 | $4.44 | $4.44 | 179,700 | — | — |
| 2009-05-07 | $4.31 | $4.31 | 274,100 | — | — |
| 2009-05-06 | $4.64 | $4.64 | 266,300 | — | — |
| 2009-05-05 | $4.64 | $4.64 | 344,300 | — | — |
| 2009-05-04 | $5.09 | $5.09 | 196,500 | — | — |
| 2009-05-01 | $5.13 | $5.13 | 172,700 | — | — |
| 2009-04-30 | $5.46 | $5.46 | 393,200 | — | — |
| 2009-04-29 | $6.88 | $6.88 | 166,000 | — | — |
| 2009-04-28 | $6.72 | $6.72 | 99,600 | — | — |
| 2009-04-27 | $6.54 | $6.54 | 131,700 | — | — |
| 2009-04-24 | $7.03 | $7.03 | 115,100 | — | — |
| 2009-04-23 | $7.02 | $7.02 | 122,200 | — | — |
| 2009-04-22 | $7.04 | $7.04 | 137,100 | — | — |
| 2009-04-21 | $6.79 | $6.79 | 106,800 | — | — |
| 2009-04-20 | $6.36 | $6.36 | 111,600 | — | — |
| 2009-04-17 | $6.75 | $6.75 | 306,700 | — | — |
| 2009-04-16 | $6.73 | $6.73 | 262,900 | — | — |
| 2009-04-15 | $6.61 | $6.61 | 117,300 | — | — |
| 2009-04-14 | $6.54 | $6.54 | 169,600 | — | — |
| 2009-04-13 | $6.44 | $6.44 | 142,400 | — | — |
| 2009-04-09 | $6.78 | $6.78 | 170,300 | — | — |
| 2009-04-08 | $6.42 | $6.42 | 97,600 | — | — |
| 2009-04-07 | $6.10 | $6.10 | 207,700 | — | — |
| 2009-04-06 | $6.38 | $6.38 | 168,600 | — | — |
| 2009-04-03 | $6.59 | $6.59 | 157,300 | — | — |
| 2009-04-02 | $6.35 | $6.35 | 159,400 | — | — |
| 2009-04-01 | $5.74 | $5.74 | 114,500 | — | — |
| 2009-03-31 | $6.07 | $6.07 | 147,700 | — | — |
| 2009-03-30 | $5.60 | $5.60 | 197,500 | — | — |
| 2009-03-27 | $6.03 | $6.03 | 79,700 | — | — |
| 2009-03-26 | $6.30 | $6.30 | 102,900 | — | — |
| 2009-03-25 | $6.11 | $6.11 | 152,200 | — | — |
| 2009-03-24 | $5.75 | $5.75 | 148,200 | — | — |
| 2009-03-23 | $5.93 | $5.93 | 139,900 | — | — |
| 2009-03-20 | $5.25 | $5.25 | 135,900 | — | — |
| 2009-03-19 | $5.44 | $5.44 | 112,500 | — | — |
| 2009-03-18 | $5.30 | $5.30 | 143,900 | — | — |
| 2009-03-17 | $5.11 | $5.11 | 145,400 | — | — |
| 2009-03-16 | $4.41 | $4.41 | 89,800 | — | — |
| 2009-03-13 | $4.78 | $4.78 | 118,100 | — | — |
| 2009-03-12 | $4.59 | $4.59 | 316,300 | — | — |
| 2009-03-11 | $4.11 | $4.11 | 252,400 | — | — |
| 2009-03-10 | $4.17 | $4.17 | 511,200 | — | — |
| 2009-03-09 | $3.68 | $3.68 | 388,100 | — | — |
| 2009-03-06 | $3.76 | $3.76 | 352,200 | — | — |
| 2009-03-05 | $3.50 | $3.50 | 161,500 | — | — |
| 2009-03-04 | $3.89 | $3.89 | 267,400 | — | — |
| 2009-03-03 | $3.70 | $3.70 | 143,900 | — | — |
| 2009-03-02 | $3.54 | $3.54 | 165,800 | — | — |
| 2009-02-27 | $3.62 | $3.62 | 172,700 | — | — |
| 2009-02-26 | $3.60 | $3.60 | 150,800 | — | — |
| 2009-02-25 | $3.73 | $3.73 | 228,200 | — | — |
| 2009-02-24 | $3.84 | $3.84 | 314,200 | — | — |
| 2009-02-23 | $3.39 | $3.39 | 496,400 | — | — |
| 2009-02-20 | $3.94 | $3.94 | 373,200 | — | — |
| 2009-02-19 | $4.12 | $4.12 | 208,500 | — | — |
| 2009-02-18 | $4.27 | $4.27 | 241,100 | — | — |
| 2009-02-17 | $4.16 | $4.16 | 115,100 | — | — |
| 2009-02-13 | $4.44 | $4.44 | 101,500 | — | — |
| 2009-02-12 | $4.51 | $4.51 | 84,000 | — | — |
| 2009-02-11 | $4.46 | $4.46 | 55,400 | — | — |
| 2009-02-10 | $4.37 | $4.37 | 90,300 | — | — |
| 2009-02-09 | $4.75 | $4.75 | 80,700 | — | — |
| 2009-02-06 | $4.63 | $4.63 | 108,800 | — | — |
| 2009-02-05 | $4.45 | $4.45 | 67,300 | — | — |
| 2009-02-04 | $4.32 | $4.32 | 114,100 | — | — |
| 2009-02-03 | $4.76 | $4.76 | 128,600 | — | — |
| 2009-02-02 | $4.34 | $4.34 | 125,100 | — | — |
| 2009-01-30 | $4.20 | $4.20 | 106,100 | — | — |
| 2009-01-29 | $4.12 | $4.12 | 105,900 | — | — |
| 2009-01-28 | $4.45 | $4.45 | 117,900 | — | — |
| 2009-01-27 | $4.44 | $4.44 | 172,500 | — | — |
| 2009-01-26 | $4.55 | $4.55 | 167,900 | — | — |
| 2009-01-23 | $3.81 | $3.81 | 109,600 | — | — |
| 2009-01-22 | $3.77 | $3.77 | 135,000 | — | — |
| 2009-01-21 | $4.07 | $4.07 | 300,100 | — | — |
| 2009-01-20 | $3.56 | $3.56 | 112,900 | — | — |
| 2009-01-16 | $3.62 | $3.62 | 172,600 | — | — |
| 2009-01-15 | $3.76 | $3.76 | 212,600 | — | — |
| 2009-01-14 | $3.96 | $3.96 | 224,000 | — | — |
| 2009-01-13 | $4.23 | $4.23 | 152,600 | — | — |
| 2009-01-12 | $4.47 | $4.47 | 113,900 | — | — |
| 2009-01-09 | $4.96 | $4.96 | 89,100 | — | — |
| 2009-01-08 | $5.11 | $5.11 | 142,900 | — | — |
| 2009-01-07 | $4.84 | $4.84 | 152,100 | — | — |
| 2009-01-06 | $5.19 | $5.19 | 177,900 | — | — |
| 2009-01-05 | $4.91 | $4.91 | 177,900 | — | — |
| 2009-01-02 | $4.66 | $4.66 | 165,600 | — | — |