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
- 1998-03-03 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 | $6.75 | $6.75 | 11,300 | — | — |
| 2009-12-30 | $6.83 | $6.83 | 14,900 | — | — |
| 2009-12-29 | $6.74 | $6.74 | 24,800 | — | — |
| 2009-12-28 | $6.53 | $6.53 | 9,800 | — | — |
| 2009-12-24 | $6.47 | $6.47 | 8,200 | — | — |
| 2009-12-23 | $6.46 | $6.46 | 7,800 | — | — |
| 2009-12-22 | $6.32 | $6.32 | 38,400 | — | — |
| 2009-12-21 | $6.27 | $6.27 | 45,800 | — | — |
| 2009-12-18 | $6.35 | $6.35 | 86,600 | — | — |
| 2009-12-17 | $6.39 | $6.39 | 27,600 | — | — |
| 2009-12-16 | $6.33 | $6.33 | 28,200 | — | — |
| 2009-12-15 | $6.23 | $6.23 | 50,400 | — | — |
| 2009-12-14 | $6.42 | $6.42 | 5,400 | — | — |
| 2009-12-11 | $6.16 | $6.16 | 5,700 | — | — |
| 2009-12-10 | $6.18 | $6.18 | 26,800 | — | — |
| 2009-12-09 | $6.29 | $6.29 | 31,900 | — | — |
| 2009-12-08 | $6.25 | $6.25 | 26,700 | — | — |
| 2009-12-07 | $6.15 | $6.15 | 16,000 | — | — |
| 2009-12-04 | $6.19 | $6.19 | 22,300 | — | — |
| 2009-12-03 | $6.05 | $6.05 | 32,100 | — | — |
| 2009-12-02 | $6.19 | $6.19 | 14,300 | — | — |
| 2009-12-01 | $6.25 | $6.25 | 41,000 | — | — |
| 2009-11-30 | $6.13 | $6.13 | 67,200 | — | — |
| 2009-11-27 | $5.94 | $5.94 | 19,700 | — | — |
| 2009-11-25 | $6.10 | $6.10 | 17,400 | — | — |
| 2009-11-24 | $6.14 | $6.14 | 14,900 | — | — |
| 2009-11-23 | $6.11 | $6.11 | 36,700 | — | — |
| 2009-11-20 | $6.01 | $6.01 | 24,400 | — | — |
| 2009-11-19 | $6.03 | $6.03 | 31,000 | — | — |
| 2009-11-18 | $6.22 | $6.22 | 31,600 | — | — |
| 2009-11-17 | $6.16 | $6.16 | 25,100 | — | — |
| 2009-11-16 | $6.15 | $6.15 | 29,900 | — | — |
| 2009-11-13 | $6.16 | $6.16 | 29,600 | — | — |
| 2009-11-12 | $5.97 | $5.97 | 31,500 | — | — |
| 2009-11-11 | $6.12 | $6.12 | 20,400 | — | — |
| 2009-11-10 | $5.97 | $5.97 | 12,700 | — | — |
| 2009-11-09 | $6.20 | $6.20 | 37,200 | — | — |
| 2009-11-06 | $6.03 | $6.03 | 15,800 | — | — |
| 2009-11-05 | $6.06 | $6.06 | 32,600 | — | — |
| 2009-11-04 | $6.13 | $6.13 | 40,200 | — | — |
| 2009-11-03 | $5.90 | $5.90 | 17,200 | — | — |
| 2009-11-02 | $5.87 | $5.87 | 37,700 | — | — |
| 2009-10-30 | $5.88 | $5.88 | 53,700 | — | — |
| 2009-10-29 | $5.99 | $5.99 | 49,700 | — | — |
| 2009-10-28 | $5.90 | $5.90 | 23,200 | — | — |
| 2009-10-27 | $5.77 | $5.77 | 28,000 | — | — |
| 2009-10-26 | $5.61 | $5.61 | 21,600 | — | — |
| 2009-10-23 | $5.56 | $5.56 | 29,000 | — | — |
| 2009-10-22 | $5.61 | $5.61 | 38,600 | — | — |
| 2009-10-21 | $5.53 | $5.53 | 46,800 | — | — |
| 2009-10-20 | $5.53 | $5.53 | 25,600 | — | — |
| 2009-10-19 | $5.55 | $5.55 | 34,700 | — | — |
| 2009-10-16 | $5.51 | $5.51 | 31,900 | — | — |
| 2009-10-15 | $5.52 | $5.52 | 41,400 | — | — |
| 2009-10-14 | $5.51 | $5.51 | 11,000 | — | — |
| 2009-10-13 | $5.30 | $5.30 | 10,100 | — | — |
| 2009-10-12 | $5.45 | $5.45 | 15,800 | — | — |
| 2009-10-09 | $5.40 | $5.40 | 23,300 | — | — |
| 2009-10-08 | $5.37 | $5.37 | 21,800 | — | — |
| 2009-10-07 | $5.30 | $5.30 | 18,800 | — | — |
| 2009-10-06 | $5.36 | $5.36 | 23,000 | — | — |
| 2009-10-05 | $5.26 | $5.26 | 21,400 | — | — |
| 2009-10-02 | $5.14 | $5.14 | 76,200 | — | — |
| 2009-10-01 | $5.22 | $5.22 | 47,100 | — | — |
| 2009-09-30 | $5.44 | $5.44 | 55,700 | — | — |
| 2009-09-29 | $5.60 | $5.60 | 32,000 | — | — |
| 2009-09-28 | $5.61 | $5.61 | 19,700 | — | — |
| 2009-09-25 | $5.75 | $5.75 | 25,200 | — | — |
| 2009-09-24 | $5.89 | $5.89 | 29,900 | — | — |
| 2009-09-23 | $5.96 | $5.96 | 12,500 | — | — |
| 2009-09-22 | $6.07 | $6.07 | 18,300 | — | — |
| 2009-09-21 | $6.18 | $6.18 | 20,300 | — | — |
| 2009-09-18 | $6.26 | $6.26 | 62,400 | — | — |
| 2009-09-17 | $6.19 | $6.19 | 9,900 | — | — |
| 2009-09-16 | $6.15 | $6.15 | 12,100 | — | — |
| 2009-09-15 | $6.18 | $6.18 | 18,600 | — | — |
| 2009-09-14 | $6.25 | $6.25 | 24,900 | — | — |
| 2009-09-11 | $5.97 | $5.97 | 27,200 | — | — |
| 2009-09-10 | $5.99 | $5.99 | 19,900 | — | — |
| 2009-09-09 | $5.97 | $5.97 | 18,700 | — | — |
| 2009-09-08 | $5.76 | $5.76 | 32,800 | — | — |
| 2009-09-04 | $5.65 | $5.65 | 16,100 | — | — |
| 2009-09-03 | $5.61 | $5.61 | 9,400 | — | — |
| 2009-09-02 | $5.56 | $5.56 | 53,200 | — | — |
| 2009-09-01 | $5.24 | $5.24 | 41,000 | — | — |
| 2009-08-31 | $5.55 | $5.55 | 36,400 | — | — |
| 2009-08-28 | $5.68 | $5.68 | 33,400 | — | — |
| 2009-08-27 | $5.85 | $5.85 | 19,000 | — | — |
| 2009-08-26 | $5.73 | $5.73 | 19,900 | — | — |
| 2009-08-25 | $5.60 | $5.60 | 9,900 | — | — |
| 2009-08-24 | $5.69 | $5.69 | 31,300 | — | — |
| 2009-08-21 | $5.56 | $5.56 | 40,900 | — | — |
| 2009-08-20 | $5.60 | $5.60 | 21,100 | — | — |
| 2009-08-19 | $5.60 | $5.60 | 15,900 | — | — |
| 2009-08-18 | $5.48 | $5.48 | 17,100 | — | — |
| 2009-08-17 | $5.58 | $5.58 | 22,000 | — | — |
| 2009-08-14 | $5.50 | $5.50 | 36,200 | — | — |
| 2009-08-13 | $5.54 | $5.54 | 16,900 | — | — |
| 2009-08-12 | $5.51 | $5.51 | 13,600 | — | — |
| 2009-08-11 | $5.38 | $5.38 | 16,900 | — | — |
| 2009-08-10 | $5.70 | $5.70 | 15,500 | — | — |
| 2009-08-07 | $5.51 | $5.51 | 24,600 | — | — |
| 2009-08-06 | $5.25 | $5.25 | 60,000 | — | — |
| 2009-08-05 | $5.36 | $5.36 | 17,100 | — | — |
| 2009-08-04 | $5.53 | $5.53 | 20,700 | — | — |
| 2009-08-03 | $5.51 | $5.51 | 22,800 | — | — |
| 2009-07-31 | $5.74 | $5.74 | 31,100 | — | — |
| 2009-07-30 | $6.01 | $6.01 | 30,000 | — | — |
| 2009-07-29 | $5.92 | $5.92 | 22,300 | — | — |
| 2009-07-28 | $6.03 | $6.03 | 12,200 | — | — |
| 2009-07-27 | $5.97 | $5.97 | 13,300 | — | — |
| 2009-07-24 | $6.01 | $6.01 | 16,800 | — | — |
| 2009-07-23 | $6.24 | $6.24 | 63,600 | — | — |
| 2009-07-22 | $5.78 | $5.78 | 26,400 | — | — |
| 2009-07-21 | $5.74 | $5.74 | 20,900 | — | — |
| 2009-07-20 | $5.60 | $5.60 | 39,200 | — | — |
| 2009-07-17 | $5.68 | $5.68 | 32,700 | — | — |
| 2009-07-16 | $5.75 | $5.75 | 35,200 | — | — |
| 2009-07-15 | $5.68 | $5.68 | 38,800 | — | — |
| 2009-07-14 | $5.41 | $5.41 | 12,900 | — | — |
| 2009-07-13 | $5.35 | $5.35 | 30,600 | — | — |
| 2009-07-10 | $5.26 | $5.26 | 15,200 | — | — |
| 2009-07-09 | $5.23 | $5.23 | 41,100 | — | — |
| 2009-07-08 | $5.30 | $5.30 | 33,200 | — | — |
| 2009-07-07 | $5.22 | $5.22 | 28,800 | — | — |
| 2009-07-06 | $5.29 | $5.29 | 25,800 | — | — |
| 2009-07-02 | $5.30 | $5.30 | 47,200 | — | — |
| 2009-07-01 | $5.37 | $5.37 | 31,000 | — | — |
| 2009-06-30 | $5.25 | $5.25 | 100,600 | — | — |
| 2009-06-29 | $5.35 | $5.35 | 26,200 | — | — |
| 2009-06-26 | $5.30 | $5.30 | 178,600 | — | — |
| 2009-06-25 | $5.26 | $5.26 | 16,200 | — | — |
| 2009-06-24 | $5.23 | $5.23 | 29,200 | — | — |
| 2009-06-23 | $5.20 | $5.20 | 44,900 | — | — |
| 2009-06-22 | $5.16 | $5.16 | 98,800 | — | — |
| 2009-06-19 | $5.24 | $5.24 | 43,000 | — | — |
| 2009-06-18 | $5.35 | $5.35 | 7,000 | — | — |
| 2009-06-17 | $5.34 | $5.34 | 21,500 | — | — |
| 2009-06-16 | $5.33 | $5.33 | 30,100 | — | — |
| 2009-06-15 | $5.27 | $5.27 | 48,400 | — | — |
| 2009-06-12 | $5.77 | $5.77 | 25,600 | — | — |
| 2009-06-11 | $5.57 | $5.57 | 26,600 | — | — |
| 2009-06-10 | $5.32 | $5.32 | 57,600 | — | — |
| 2009-06-09 | $5.55 | $5.55 | 61,600 | — | — |
| 2009-06-08 | $5.70 | $5.70 | 14,500 | — | — |
| 2009-06-05 | $5.75 | $5.75 | 23,100 | — | — |
| 2009-06-04 | $5.83 | $5.83 | 25,100 | — | — |
| 2009-06-03 | $5.75 | $5.75 | 13,100 | — | — |
| 2009-06-02 | $5.70 | $5.70 | 20,600 | — | — |
| 2009-06-01 | $5.63 | $5.63 | 45,900 | — | — |
| 2009-05-29 | $5.35 | $5.35 | 38,800 | — | — |
| 2009-05-28 | $5.31 | $5.31 | 19,100 | — | — |
| 2009-05-27 | $5.13 | $5.13 | 15,100 | — | — |
| 2009-05-26 | $5.35 | $5.35 | 37,200 | — | — |
| 2009-05-22 | $4.98 | $4.98 | 7,800 | — | — |
| 2009-05-21 | $5.02 | $5.02 | 63,900 | — | — |
| 2009-05-20 | $5.02 | $5.02 | 49,100 | — | — |
| 2009-05-19 | $5.24 | $5.24 | 26,200 | — | — |
| 2009-05-18 | $5.50 | $5.50 | 39,300 | — | — |
| 2009-05-15 | $5.02 | $5.02 | 53,500 | — | — |
| 2009-05-14 | $5.67 | $5.67 | 51,700 | — | — |
| 2009-05-13 | $5.00 | $5.00 | 65,500 | — | — |
| 2009-05-12 | $5.26 | $5.26 | 40,700 | — | — |
| 2009-05-11 | $5.02 | $5.02 | 88,600 | — | — |
| 2009-05-08 | $4.98 | $4.98 | 81,800 | — | — |
| 2009-05-07 | $4.96 | $4.96 | 72,700 | — | — |
| 2009-05-06 | $5.03 | $5.03 | 29,400 | — | — |
| 2009-05-05 | $5.00 | $5.00 | 46,400 | — | — |
| 2009-05-04 | $5.05 | $5.05 | 22,700 | — | — |
| 2009-05-01 | $5.01 | $5.01 | 34,900 | — | — |
| 2009-04-30 | $4.95 | $4.95 | 69,100 | — | — |
| 2009-04-29 | $5.18 | $5.18 | 105,900 | — | — |
| 2009-04-28 | $4.69 | $4.69 | 35,800 | — | — |
| 2009-04-27 | $4.60 | $4.60 | 122,400 | — | — |
| 2009-04-24 | $4.75 | $4.75 | 110,200 | — | — |
| 2009-04-23 | $4.64 | $4.64 | 21,900 | — | — |
| 2009-04-22 | $4.85 | $4.85 | 28,300 | — | — |
| 2009-04-21 | $4.92 | $4.92 | 12,700 | — | — |
| 2009-04-20 | $4.65 | $4.65 | 81,400 | — | — |
| 2009-04-17 | $4.66 | $4.66 | 25,000 | — | — |
| 2009-04-16 | $4.80 | $4.80 | 44,000 | — | — |
| 2009-04-15 | $4.63 | $4.63 | 22,500 | — | — |
| 2009-04-14 | $4.45 | $4.45 | 25,100 | — | — |
| 2009-04-13 | $4.46 | $4.46 | 16,000 | — | — |
| 2009-04-09 | $4.48 | $4.48 | 20,500 | — | — |
| 2009-04-08 | $4.24 | $4.24 | 13,400 | — | — |
| 2009-04-07 | $4.12 | $4.12 | 33,500 | — | — |
| 2009-04-06 | $4.38 | $4.38 | 22,900 | — | — |
| 2009-04-03 | $4.43 | $4.43 | 14,200 | — | — |
| 2009-04-02 | $4.61 | $4.61 | 55,900 | — | — |
| 2009-04-01 | $3.84 | $3.84 | 24,200 | — | — |
| 2009-03-31 | $3.80 | $3.80 | 36,600 | — | — |
| 2009-03-30 | $3.89 | $3.89 | 27,200 | — | — |
| 2009-03-27 | $4.21 | $4.21 | 23,300 | — | — |
| 2009-03-26 | $4.51 | $4.51 | 62,100 | — | — |
| 2009-03-25 | $3.90 | $3.90 | 53,400 | — | — |
| 2009-03-24 | $3.68 | $3.68 | 11,700 | — | — |
| 2009-03-23 | $3.99 | $3.99 | 49,700 | — | — |
| 2009-03-20 | $3.13 | $3.13 | 58,700 | — | — |
| 2009-03-19 | $3.35 | $3.35 | 28,700 | — | — |
| 2009-03-18 | $3.35 | $3.35 | 38,400 | — | — |
| 2009-03-17 | $3.32 | $3.32 | 29,700 | — | — |
| 2009-03-16 | $3.43 | $3.43 | 32,500 | — | — |
| 2009-03-13 | $3.33 | $3.33 | 13,600 | — | — |
| 2009-03-12 | $3.22 | $3.22 | 47,700 | — | — |
| 2009-03-11 | $2.84 | $2.84 | 43,200 | — | — |
| 2009-03-10 | $3.00 | $3.00 | 65,600 | — | — |
| 2009-03-09 | $2.95 | $2.95 | 19,300 | — | — |
| 2009-03-06 | $3.07 | $3.07 | 40,900 | — | — |
| 2009-03-05 | $2.85 | $2.85 | 28,300 | — | — |
| 2009-03-04 | $2.96 | $2.96 | 37,800 | — | — |
| 2009-03-03 | $2.88 | $2.88 | 50,600 | — | — |
| 2009-03-02 | $3.11 | $3.11 | 130,000 | — | — |
| 2009-02-27 | $3.63 | $3.63 | 17,300 | — | — |
| 2009-02-26 | $3.62 | $3.62 | 35,300 | — | — |
| 2009-02-25 | $3.80 | $3.80 | 37,900 | — | — |
| 2009-02-24 | $3.98 | $3.98 | 53,500 | — | — |
| 2009-02-23 | $3.77 | $3.77 | 48,600 | — | — |
| 2009-02-20 | $4.26 | $4.26 | 52,000 | — | — |
| 2009-02-19 | $4.25 | $4.25 | 32,800 | — | — |
| 2009-02-18 | $4.31 | $4.31 | 22,200 | — | — |
| 2009-02-17 | $4.36 | $4.36 | 57,600 | — | — |
| 2009-02-13 | $5.07 | $5.07 | 44,400 | — | — |
| 2009-02-12 | $4.67 | $4.67 | 29,900 | — | — |
| 2009-02-11 | $4.42 | $4.42 | 77,900 | — | — |
| 2009-02-10 | $4.31 | $4.31 | 40,500 | — | — |
| 2009-02-09 | $4.70 | $4.70 | 63,700 | — | — |
| 2009-02-06 | $5.18 | $5.18 | 40,200 | — | — |
| 2009-02-05 | $5.05 | $5.05 | 127,900 | — | — |
| 2009-02-04 | $5.58 | $5.58 | 47,600 | — | — |
| 2009-02-03 | $5.18 | $5.18 | 36,000 | — | — |
| 2009-02-02 | $5.20 | $5.20 | 31,500 | — | — |
| 2009-01-30 | $4.89 | $4.89 | 47,500 | — | — |
| 2009-01-29 | $5.00 | $5.00 | 48,900 | — | — |
| 2009-01-28 | $5.26 | $5.26 | 21,600 | — | — |
| 2009-01-27 | $5.14 | $5.14 | 103,500 | — | — |
| 2009-01-26 | $5.27 | $5.27 | 37,100 | — | — |
| 2009-01-23 | $5.01 | $5.01 | 32,800 | — | — |
| 2009-01-22 | $5.25 | $5.25 | 19,600 | — | — |
| 2009-01-21 | $5.36 | $5.36 | 40,000 | — | — |
| 2009-01-20 | $5.20 | $5.20 | 40,700 | — | — |
| 2009-01-16 | $5.43 | $5.43 | 20,400 | — | — |
| 2009-01-15 | $5.33 | $5.33 | 41,400 | — | — |
| 2009-01-14 | $5.17 | $5.17 | 93,400 | — | — |
| 2009-01-13 | $5.10 | $5.10 | 15,300 | — | — |
| 2009-01-12 | $5.09 | $5.09 | 20,200 | — | — |
| 2009-01-09 | $5.24 | $5.24 | 30,000 | — | — |
| 2009-01-08 | $5.40 | $5.40 | 45,900 | — | — |
| 2009-01-07 | $5.30 | $5.30 | 55,700 | — | — |
| 2009-01-06 | $5.28 | $5.28 | 38,800 | — | — |
| 2009-01-05 | $5.11 | $5.11 | 22,900 | — | — |
| 2009-01-02 | $4.88 | $4.88 | 37,800 | — | — |