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
- 1973-05-03 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 | $5.10 | $17.88 | 44,000 | — | — |
| 2009-12-30 | $4.70 | $16.48 | 14,500 | — | — |
| 2009-12-29 | $4.82 | $16.90 | 33,500 | — | — |
| 2009-12-28 | $4.78 | $16.76 | 29,900 | — | — |
| 2009-12-24 | $4.93 | $17.29 | 6,800 | — | — |
| 2009-12-23 | $4.96 | $17.39 | 9,800 | — | — |
| 2009-12-22 | $4.95 | $17.36 | 7,000 | — | — |
| 2009-12-21 | $4.96 | $17.39 | 16,500 | — | — |
| 2009-12-18 | $5.00 | $17.53 | 49,000 | — | — |
| 2009-12-17 | $4.92 | $17.25 | 18,400 | — | — |
| 2009-12-16 | $4.94 | $17.32 | 32,500 | — | — |
| 2009-12-15 | $4.91 | $17.22 | 48,600 | — | — |
| 2009-12-14 | $4.55 | $15.95 | 23,000 | — | — |
| 2009-12-11 | $4.78 | $16.76 | 36,100 | — | — |
| 2009-12-10 | $4.58 | $16.06 | 37,000 | — | — |
| 2009-12-09 | $4.59 | $16.09 | 50,400 | — | — |
| 2009-12-08 | $4.61 | $16.16 | 32,400 | — | — |
| 2009-12-07 | $4.88 | $17.11 | 24,100 | — | — |
| 2009-12-04 | $4.85 | $17.01 | 17,700 | — | — |
| 2009-12-03 | $4.76 | $16.69 | 21,100 | — | — |
| 2009-12-02 | $4.88 | $17.11 | 25,400 | — | — |
| 2009-12-01 | $4.89 | $17.15 | 22,100 | — | — |
| 2009-11-30 | $4.92 | $17.25 | 11,300 | — | — |
| 2009-11-27 | $4.73 | $16.59 | 11,000 | — | — |
| 2009-11-25 | $4.75 | $16.66 | 14,700 | — | — |
| 2009-11-24 | $4.92 | $17.25 | 4,400 | — | — |
| 2009-11-23 | $4.92 | $17.25 | 21,400 | — | — |
| 2009-11-20 | $4.89 | $17.15 | 13,000 | — | — |
| 2009-11-19 | $4.77 | $16.73 | 11,000 | — | — |
| 2009-11-18 | $4.90 | $17.18 | 15,600 | — | — |
| 2009-11-17 | $4.88 | $17.11 | 10,300 | — | — |
| 2009-11-16 | $4.89 | $17.15 | 39,000 | — | — |
| 2009-11-13 | $4.95 | $17.36 | 18,200 | — | — |
| 2009-11-12 | $4.90 | $17.18 | 8,000 | — | — |
| 2009-11-11 | $5.00 | $17.53 | 30,800 | — | — |
| 2009-11-10 | $4.95 | $17.36 | 18,900 | — | — |
| 2009-11-09 | $4.99 | $17.50 | 35,200 | — | — |
| 2009-11-06 | $4.95 | $17.36 | 18,700 | — | — |
| 2009-11-05 | $4.99 | $17.50 | 36,100 | — | — |
| 2009-11-04 | $4.95 | $17.36 | 21,400 | — | — |
| 2009-11-03 | $4.95 | $17.36 | 33,900 | — | — |
| 2009-11-02 | $4.72 | $16.55 | 18,300 | — | — |
| 2009-10-30 | $5.04 | $17.67 | 4,100 | — | — |
| 2009-10-29 | $5.29 | $18.55 | 20,000 | — | — |
| 2009-10-28 | $4.72 | $16.55 | 12,700 | — | — |
| 2009-10-27 | $5.02 | $17.60 | 4,600 | — | — |
| 2009-10-26 | $5.15 | $18.06 | 2,900 | — | — |
| 2009-10-23 | $5.14 | $18.02 | 14,800 | — | — |
| 2009-10-22 | $5.00 | $17.53 | 16,100 | — | — |
| 2009-10-21 | $5.06 | $17.74 | 16,000 | — | — |
| 2009-10-20 | $4.99 | $17.50 | 11,900 | — | — |
| 2009-10-19 | $4.85 | $17.01 | 30,800 | — | — |
| 2009-10-16 | $4.77 | $16.73 | 18,100 | — | — |
| 2009-10-15 | $4.83 | $16.94 | 10,200 | — | — |
| 2009-10-14 | $4.90 | $17.18 | 36,800 | — | — |
| 2009-10-13 | $5.20 | $18.23 | 9,200 | — | — |
| 2009-10-12 | $5.15 | $18.06 | 15,700 | — | — |
| 2009-10-09 | $5.47 | $19.18 | 14,700 | — | — |
| 2009-10-08 | $5.60 | $19.64 | 39,900 | — | — |
| 2009-10-07 | $5.57 | $19.53 | 12,900 | — | — |
| 2009-10-06 | $5.57 | $19.53 | 20,000 | — | — |
| 2009-10-05 | $5.40 | $18.93 | 26,000 | — | — |
| 2009-10-02 | $5.25 | $18.41 | 16,500 | — | — |
| 2009-10-01 | $5.55 | $19.46 | 81,200 | — | — |
| 2009-09-30 | $5.70 | $19.99 | 19,500 | — | — |
| 2009-09-29 | $5.75 | $20.16 | 26,700 | — | — |
| 2009-09-28 | $5.83 | $20.44 | 78,700 | — | — |
| 2009-09-25 | $6.92 | $20.23 | 137,900 | — | — |
| 2009-09-24 | $7.39 | $21.61 | 74,300 | — | — |
| 2009-09-23 | $7.30 | $21.34 | 77,800 | — | — |
| 2009-09-22 | $7.50 | $21.93 | 48,600 | — | — |
| 2009-09-21 | $7.34 | $21.46 | 101,000 | — | — |
| 2009-09-18 | $7.25 | $21.20 | 47,600 | — | — |
| 2009-09-17 | $6.95 | $20.32 | 86,900 | — | — |
| 2009-09-16 | $6.52 | $19.06 | 99,100 | — | — |
| 2009-09-15 | $6.25 | $18.27 | 121,400 | — | — |
| 2009-09-14 | $6.12 | $17.89 | 160,900 | — | — |
| 2009-09-11 | $5.35 | $15.64 | 4,900 | — | — |
| 2009-09-10 | $5.42 | $15.85 | 9,200 | — | — |
| 2009-09-09 | $5.36 | $15.67 | 11,400 | — | — |
| 2009-09-08 | $5.25 | $15.35 | 21,500 | — | — |
| 2009-09-04 | $4.93 | $14.41 | 1,600 | — | — |
| 2009-09-03 | $4.75 | $13.89 | 11,100 | — | — |
| 2009-09-02 | $4.72 | $13.80 | 8,800 | — | — |
| 2009-09-01 | $5.05 | $14.76 | 2,100 | — | — |
| 2009-08-31 | $5.25 | $15.35 | 8,000 | — | — |
| 2009-08-28 | $5.24 | $15.32 | 6,000 | — | — |
| 2009-08-27 | $5.20 | $15.20 | 1,600 | — | — |
| 2009-08-26 | $5.17 | $15.12 | 8,500 | — | — |
| 2009-08-25 | $5.20 | $15.20 | 7,600 | — | — |
| 2009-08-24 | $5.16 | $15.09 | 15,900 | — | — |
| 2009-08-21 | $4.90 | $14.33 | 9,600 | — | — |
| 2009-08-20 | $4.85 | $14.18 | 6,500 | — | — |
| 2009-08-19 | $4.64 | $13.57 | 7,800 | — | — |
| 2009-08-18 | $4.51 | $13.19 | 800 | — | — |
| 2009-08-17 | $4.55 | $13.30 | 3,300 | — | — |
| 2009-08-14 | $4.55 | $13.30 | 1,900 | — | — |
| 2009-08-13 | $4.47 | $13.07 | 10,900 | — | — |
| 2009-08-12 | $4.60 | $13.45 | 16,700 | — | — |
| 2009-08-11 | $4.80 | $14.03 | 17,900 | — | — |
| 2009-08-10 | $4.56 | $13.33 | 7,700 | — | — |
| 2009-08-07 | $4.39 | $12.84 | 2,800 | — | — |
| 2009-08-06 | $4.50 | $13.16 | 13,400 | — | — |
| 2009-08-05 | $4.25 | $12.43 | 3,000 | — | — |
| 2009-08-04 | $4.20 | $12.28 | 3,100 | — | — |
| 2009-08-03 | $4.14 | $12.10 | 3,400 | — | — |
| 2009-07-31 | $4.14 | $12.10 | 8,000 | — | — |
| 2009-07-30 | $4.10 | $11.99 | 800 | — | — |
| 2009-07-29 | $4.10 | $11.99 | 3,200 | — | — |
| 2009-07-28 | $4.07 | $11.90 | 4,900 | — | — |
| 2009-07-27 | $4.02 | $11.75 | 6,900 | — | — |
| 2009-07-24 | $3.89 | $11.37 | 11,700 | — | — |
| 2009-07-23 | $3.76 | $10.99 | 17,300 | — | — |
| 2009-07-22 | $4.02 | $11.75 | 500 | — | — |
| 2009-07-21 | $4.03 | $11.78 | 1,000 | — | — |
| 2009-07-20 | $4.01 | $11.72 | 3,500 | — | — |
| 2009-07-17 | $4.02 | $11.75 | 4,900 | — | — |
| 2009-07-16 | $4.03 | $11.78 | 300 | — | — |
| 2009-07-15 | $4.02 | $11.75 | 4,700 | — | — |
| 2009-07-14 | $4.00 | $11.69 | 3,500 | — | — |
| 2009-07-13 | $3.95 | $11.55 | 400 | — | — |
| 2009-07-10 | $3.89 | $11.37 | 5,400 | — | — |
| 2009-07-09 | $3.82 | $11.17 | 700 | — | — |
| 2009-07-08 | $3.85 | $11.26 | 8,900 | — | — |
| 2009-07-07 | $3.82 | $11.17 | 3,000 | — | — |
| 2009-07-06 | $3.86 | $11.29 | 5,200 | — | — |
| 2009-07-02 | $4.01 | $11.72 | 4,100 | — | — |
| 2009-07-01 | $4.20 | $12.28 | 2,700 | — | — |
| 2009-06-30 | $4.50 | $13.16 | 10,000 | — | — |
| 2009-06-29 | $4.31 | $12.60 | 2,300 | — | — |
| 2009-06-26 | $4.30 | $12.57 | 38,300 | — | — |
| 2009-06-25 | $3.91 | $11.43 | 12,100 | — | — |
| 2009-06-24 | $3.76 | $10.99 | 25,300 | — | — |
| 2009-06-23 | $3.77 | $11.02 | 40,900 | — | — |
| 2009-06-22 | $3.70 | $10.82 | 12,900 | — | — |
| 2009-06-19 | $3.74 | $10.93 | 34,200 | — | — |
| 2009-06-18 | $3.60 | $10.53 | 12,600 | — | — |
| 2009-06-17 | $3.65 | $10.67 | 29,900 | — | — |
| 2009-06-16 | $3.64 | $10.64 | 22,100 | — | — |
| 2009-06-15 | $3.59 | $10.50 | 24,100 | — | — |
| 2009-06-12 | $3.60 | $10.53 | 25,100 | — | — |
| 2009-06-11 | $3.60 | $10.53 | 25,900 | — | — |
| 2009-06-10 | $3.56 | $10.41 | 17,600 | — | — |
| 2009-06-09 | $3.60 | $10.53 | 25,200 | — | — |
| 2009-06-08 | $3.59 | $10.50 | 3,800 | — | — |
| 2009-06-05 | $3.59 | $10.50 | 7,000 | — | — |
| 2009-06-04 | $3.61 | $10.55 | 17,900 | — | — |
| 2009-06-03 | $3.59 | $10.50 | 12,700 | — | — |
| 2009-06-02 | $3.61 | $10.55 | 11,300 | — | — |
| 2009-06-01 | $3.70 | $10.82 | 35,000 | — | — |
| 2009-05-29 | $3.60 | $10.53 | 25,500 | — | — |
| 2009-05-28 | $3.62 | $10.58 | 31,500 | — | — |
| 2009-05-27 | $3.75 | $10.96 | 19,600 | — | — |
| 2009-05-26 | $3.80 | $11.11 | 8,300 | — | — |
| 2009-05-22 | $3.80 | $11.11 | 16,300 | — | — |
| 2009-05-21 | $3.61 | $10.55 | 16,600 | — | — |
| 2009-05-20 | $3.75 | $10.96 | 12,800 | — | — |
| 2009-05-19 | $3.89 | $11.37 | 11,000 | — | — |
| 2009-05-18 | $3.94 | $11.52 | 26,800 | — | — |
| 2009-05-15 | $3.75 | $10.96 | 12,900 | — | — |
| 2009-05-14 | $3.85 | $11.26 | 28,100 | — | — |
| 2009-05-13 | $4.10 | $11.99 | 28,700 | — | — |
| 2009-05-12 | $4.05 | $11.84 | 26,500 | — | — |
| 2009-05-11 | $4.55 | $13.30 | 68,500 | — | — |
| 2009-05-08 | $5.66 | $16.55 | 25,400 | — | — |
| 2009-05-07 | $5.41 | $15.82 | 14,300 | — | — |
| 2009-05-06 | $5.60 | $16.37 | 12,800 | — | — |
| 2009-05-05 | $5.13 | $15.00 | 3,700 | — | — |
| 2009-05-04 | $4.99 | $14.59 | 12,400 | — | — |
| 2009-05-01 | $5.01 | $14.65 | 3,400 | — | — |
| 2009-04-30 | $4.93 | $14.41 | 6,400 | — | — |
| 2009-04-29 | $5.12 | $14.97 | 3,200 | — | — |
| 2009-04-28 | $4.91 | $14.36 | 12,600 | — | — |
| 2009-04-27 | $4.74 | $13.86 | 900 | — | — |
| 2009-04-24 | $4.58 | $13.39 | 10,100 | — | — |
| 2009-04-23 | $4.45 | $13.01 | 3,300 | — | — |
| 2009-04-22 | $4.40 | $12.86 | 4,600 | — | — |
| 2009-04-21 | $4.43 | $12.95 | 3,400 | — | — |
| 2009-04-20 | $4.52 | $13.22 | 1,100 | — | — |
| 2009-04-17 | $4.52 | $13.22 | 1,400 | — | — |
| 2009-04-16 | $4.50 | $13.16 | 7,700 | — | — |
| 2009-04-15 | $4.31 | $12.60 | 11,100 | — | — |
| 2009-04-14 | $4.21 | $12.31 | 2,300 | — | — |
| 2009-04-13 | $4.19 | $12.25 | 6,900 | — | — |
| 2009-04-09 | $4.22 | $12.34 | 34,300 | — | — |
| 2009-04-08 | $4.03 | $11.78 | 7,500 | — | — |
| 2009-04-07 | $3.80 | $11.11 | 2,500 | — | — |
| 2009-04-06 | $3.70 | $10.82 | 10,900 | — | — |
| 2009-04-03 | $3.71 | $10.85 | 9,600 | — | — |
| 2009-04-02 | $3.63 | $10.61 | 17,300 | — | — |
| 2009-04-01 | $3.60 | $10.53 | 15,600 | — | — |
| 2009-03-31 | $3.55 | $10.38 | 21,300 | — | — |
| 2009-03-30 | $3.76 | $10.99 | 9,100 | — | — |
| 2009-03-27 | $3.84 | $11.23 | 12,500 | — | — |
| 2009-03-26 | $3.72 | $10.88 | 18,100 | — | — |
| 2009-03-25 | $3.52 | $10.29 | 38,300 | — | — |
| 2009-03-24 | $3.91 | $11.43 | 15,200 | — | — |
| 2009-03-23 | $4.20 | $12.28 | 12,000 | — | — |
| 2009-03-20 | $3.85 | $11.26 | 40,300 | — | — |
| 2009-03-19 | $3.07 | $8.98 | 18,500 | — | — |
| 2009-03-18 | $3.06 | $8.95 | 15,700 | — | — |
| 2009-03-17 | $3.00 | $8.77 | 24,500 | — | — |
| 2009-03-16 | $3.00 | $8.77 | 26,700 | — | — |
| 2009-03-13 | $3.04 | $8.89 | 25,400 | — | — |
| 2009-03-12 | $3.00 | $8.77 | 17,400 | — | — |
| 2009-03-11 | $3.15 | $9.21 | 20,900 | — | — |
| 2009-03-10 | $2.98 | $8.71 | 42,500 | — | — |
| 2009-03-09 | $3.00 | $8.77 | 22,500 | — | — |
| 2009-03-06 | $3.13 | $9.15 | 17,800 | — | — |
| 2009-03-05 | $3.20 | $9.36 | 39,500 | — | — |
| 2009-03-04 | $3.22 | $9.41 | 18,400 | — | — |
| 2009-03-03 | $3.10 | $9.06 | 23,100 | — | — |
| 2009-03-02 | $3.02 | $8.83 | 8,500 | — | — |
| 2009-02-27 | $2.85 | $8.33 | 163,800 | — | — |
| 2009-02-26 | $3.10 | $9.06 | 22,300 | — | — |
| 2009-02-25 | $3.57 | $10.44 | 25,100 | — | — |
| 2009-02-24 | $3.49 | $10.20 | 11,400 | — | — |
| 2009-02-23 | $3.39 | $9.91 | 21,800 | — | — |
| 2009-02-20 | $3.93 | $11.49 | 8,800 | — | — |
| 2009-02-19 | $3.95 | $11.55 | 23,000 | — | — |
| 2009-02-18 | $4.09 | $11.96 | 8,900 | — | — |
| 2009-02-17 | $4.19 | $12.25 | 17,900 | — | — |
| 2009-02-13 | $4.20 | $12.28 | 6,600 | — | — |
| 2009-02-12 | $4.05 | $11.84 | 36,800 | — | — |
| 2009-02-11 | $3.75 | $10.96 | 17,900 | — | — |
| 2009-02-10 | $3.80 | $11.11 | 3,500 | — | — |
| 2009-02-09 | $3.96 | $11.58 | 34,600 | — | — |
| 2009-02-06 | $4.15 | $12.13 | 10,900 | — | — |
| 2009-02-05 | $4.05 | $11.84 | 5,700 | — | — |
| 2009-02-04 | $4.01 | $11.72 | 8,200 | — | — |
| 2009-02-03 | $4.08 | $11.93 | 8,100 | — | — |
| 2009-02-02 | $4.05 | $11.84 | 6,300 | — | — |
| 2009-01-30 | $4.21 | $12.31 | 1,100 | — | — |
| 2009-01-29 | $4.21 | $12.31 | 11,700 | — | — |
| 2009-01-28 | $4.40 | $12.86 | 3,800 | — | — |
| 2009-01-27 | $4.27 | $12.48 | 5,100 | — | — |
| 2009-01-26 | $4.28 | $12.51 | 3,000 | — | — |
| 2009-01-23 | $4.33 | $12.66 | 16,100 | — | — |
| 2009-01-22 | $4.44 | $12.98 | 8,500 | — | — |
| 2009-01-21 | $4.65 | $13.60 | 14,800 | — | — |
| 2009-01-20 | $4.28 | $12.51 | 4,100 | — | — |
| 2009-01-16 | $4.42 | $12.92 | 2,400 | — | — |
| 2009-01-15 | $4.40 | $12.86 | 22,600 | — | — |
| 2009-01-14 | $4.26 | $12.46 | 11,800 | — | — |
| 2009-01-13 | $4.54 | $13.27 | 1,500 | — | — |
| 2009-01-12 | $4.52 | $13.22 | 20,800 | — | — |
| 2009-01-09 | $4.45 | $13.01 | 4,100 | — | — |
| 2009-01-08 | $4.53 | $13.24 | 14,300 | — | — |
| 2009-01-07 | $4.65 | $13.60 | 84,200 | — | — |
| 2009-01-06 | $5.00 | $14.62 | 23,500 | — | — |
| 2009-01-05 | $4.75 | $13.89 | 38,200 | — | — |
| 2009-01-02 | $5.20 | $15.20 | 60,900 | — | — |