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
- 1989-06-09 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 | $6.82 | $6.82 | 353,700 | — | — |
| 2009-12-30 | $6.80 | $6.80 | 271,300 | — | — |
| 2009-12-29 | $6.75 | $6.75 | 481,000 | — | — |
| 2009-12-28 | $6.73 | $6.73 | 275,900 | — | — |
| 2009-12-24 | $6.75 | $6.75 | 84,000 | — | — |
| 2009-12-23 | $6.69 | $6.69 | 275,600 | — | — |
| 2009-12-22 | $6.76 | $6.76 | 380,600 | — | — |
| 2009-12-21 | $6.76 | $6.76 | 709,400 | — | — |
| 2009-12-18 | $6.64 | $6.64 | 1,100,300 | — | — |
| 2009-12-17 | $6.50 | $6.50 | 610,800 | — | — |
| 2009-12-16 | $6.54 | $6.54 | 875,800 | — | — |
| 2009-12-15 | $6.45 | $6.45 | 881,600 | — | — |
| 2009-12-14 | $6.40 | $6.40 | 443,000 | — | — |
| 2009-12-11 | $6.26 | $6.26 | 703,600 | — | — |
| 2009-12-10 | $6.32 | $6.32 | 1,057,600 | — | — |
| 2009-12-09 | $6.16 | $6.16 | 287,600 | — | — |
| 2009-12-08 | $6.20 | $6.20 | 392,300 | — | — |
| 2009-12-07 | $6.26 | $6.26 | 1,135,600 | — | — |
| 2009-12-04 | $6.13 | $6.13 | 1,207,000 | — | — |
| 2009-12-03 | $5.85 | $5.85 | 1,003,300 | — | — |
| 2009-12-02 | $5.53 | $5.53 | 295,600 | — | — |
| 2009-12-01 | $5.48 | $5.48 | 675,000 | — | — |
| 2009-11-30 | $5.43 | $5.43 | 527,000 | — | — |
| 2009-11-27 | $5.31 | $5.31 | 274,300 | — | — |
| 2009-11-25 | $5.60 | $5.60 | 301,600 | — | — |
| 2009-11-24 | $5.64 | $5.64 | 600,300 | — | — |
| 2009-11-23 | $5.50 | $5.50 | 642,800 | — | — |
| 2009-11-20 | $5.14 | $5.14 | 342,200 | — | — |
| 2009-11-19 | $5.24 | $5.24 | 573,100 | — | — |
| 2009-11-18 | $5.49 | $5.49 | 430,600 | — | — |
| 2009-11-17 | $5.52 | $5.52 | 520,700 | — | — |
| 2009-11-16 | $5.65 | $5.65 | 1,063,600 | — | — |
| 2009-11-13 | $5.35 | $5.35 | 536,600 | — | — |
| 2009-11-12 | $5.23 | $5.23 | 779,000 | — | — |
| 2009-11-11 | $5.19 | $5.19 | 378,500 | — | — |
| 2009-11-10 | $5.10 | $5.10 | 338,500 | — | — |
| 2009-11-09 | $5.20 | $5.20 | 696,800 | — | — |
| 2009-11-06 | $5.03 | $5.03 | 761,500 | — | — |
| 2009-11-05 | $4.93 | $4.93 | 837,800 | — | — |
| 2009-11-04 | $4.65 | $4.65 | 859,300 | — | — |
| 2009-11-03 | $4.60 | $4.60 | 841,700 | — | — |
| 2009-11-02 | $4.81 | $4.81 | 820,500 | — | — |
| 2009-10-30 | $4.84 | $4.84 | 1,148,500 | — | — |
| 2009-10-29 | $5.10 | $5.10 | 789,300 | — | — |
| 2009-10-28 | $5.01 | $5.01 | 541,600 | — | — |
| 2009-10-27 | $5.32 | $5.32 | 466,000 | — | — |
| 2009-10-26 | $5.41 | $5.41 | 521,700 | — | — |
| 2009-10-23 | $5.38 | $5.38 | 562,200 | — | — |
| 2009-10-22 | $5.50 | $5.50 | 1,178,700 | — | — |
| 2009-10-21 | $5.61 | $5.61 | 842,800 | — | — |
| 2009-10-20 | $5.66 | $5.66 | 1,340,100 | — | — |
| 2009-10-19 | $5.86 | $5.86 | 1,258,700 | — | — |
| 2009-10-16 | $5.55 | $5.55 | 630,000 | — | — |
| 2009-10-15 | $5.65 | $5.65 | 529,900 | — | — |
| 2009-10-14 | $5.71 | $5.71 | 740,900 | — | — |
| 2009-10-13 | $5.54 | $5.54 | 743,200 | — | — |
| 2009-10-12 | $5.61 | $5.61 | 451,500 | — | — |
| 2009-10-09 | $5.58 | $5.58 | 559,300 | — | — |
| 2009-10-08 | $5.47 | $5.47 | 856,000 | — | — |
| 2009-10-07 | $5.55 | $5.55 | 1,115,700 | — | — |
| 2009-10-06 | $5.65 | $5.65 | 2,603,500 | — | — |
| 2009-10-05 | $5.13 | $5.13 | 547,100 | — | — |
| 2009-10-02 | $5.11 | $5.11 | 483,200 | — | — |
| 2009-10-01 | $5.21 | $5.21 | 766,400 | — | — |
| 2009-09-30 | $5.56 | $5.56 | 464,600 | — | — |
| 2009-09-29 | $5.72 | $5.72 | 681,400 | — | — |
| 2009-09-28 | $5.87 | $5.87 | 891,000 | — | — |
| 2009-09-25 | $5.53 | $5.53 | 495,400 | — | — |
| 2009-09-24 | $5.60 | $5.60 | 419,800 | — | — |
| 2009-09-23 | $5.83 | $5.83 | 642,100 | — | — |
| 2009-09-22 | $5.72 | $5.72 | 330,400 | — | — |
| 2009-09-21 | $5.60 | $5.60 | 491,100 | — | — |
| 2009-09-18 | $5.71 | $5.71 | 670,800 | — | — |
| 2009-09-17 | $5.90 | $5.90 | 323,000 | — | — |
| 2009-09-16 | $6.01 | $6.01 | 616,300 | — | — |
| 2009-09-15 | $6.14 | $6.14 | 952,100 | — | — |
| 2009-09-14 | $5.91 | $5.91 | 1,321,200 | — | — |
| 2009-09-11 | $5.83 | $5.83 | 1,326,400 | — | — |
| 2009-09-10 | $5.58 | $5.58 | 757,000 | — | — |
| 2009-09-09 | $5.24 | $5.24 | 798,400 | — | — |
| 2009-09-08 | $5.08 | $5.08 | 730,600 | — | — |
| 2009-09-04 | $4.96 | $4.96 | 428,500 | — | — |
| 2009-09-03 | $4.97 | $4.97 | 376,600 | — | — |
| 2009-09-02 | $4.83 | $4.83 | 1,451,900 | — | — |
| 2009-09-01 | $4.86 | $4.86 | 693,600 | — | — |
| 2009-08-31 | $4.96 | $4.96 | 472,200 | — | — |
| 2009-08-28 | $5.02 | $5.02 | 340,700 | — | — |
| 2009-08-27 | $5.07 | $5.07 | 695,500 | — | — |
| 2009-08-26 | $5.09 | $5.09 | 273,700 | — | — |
| 2009-08-25 | $5.02 | $5.02 | 558,500 | — | — |
| 2009-08-24 | $5.12 | $5.12 | 748,200 | — | — |
| 2009-08-21 | $5.16 | $5.16 | 497,400 | — | — |
| 2009-08-20 | $5.27 | $5.27 | 689,400 | — | — |
| 2009-08-19 | $5.21 | $5.21 | 828,700 | — | — |
| 2009-08-18 | $5.00 | $5.00 | 491,800 | — | — |
| 2009-08-17 | $4.92 | $4.92 | 477,300 | — | — |
| 2009-08-14 | $4.95 | $4.95 | 550,600 | — | — |
| 2009-08-13 | $4.92 | $4.92 | 689,600 | — | — |
| 2009-08-12 | $5.01 | $5.01 | 798,600 | — | — |
| 2009-08-11 | $4.96 | $4.96 | 392,400 | — | — |
| 2009-08-10 | $5.09 | $5.09 | 311,700 | — | — |
| 2009-08-07 | $5.01 | $5.01 | 612,800 | — | — |
| 2009-08-06 | $4.97 | $4.97 | 701,700 | — | — |
| 2009-08-05 | $5.00 | $5.00 | 863,700 | — | — |
| 2009-08-04 | $5.21 | $5.21 | 512,000 | — | — |
| 2009-08-03 | $5.39 | $5.39 | 518,500 | — | — |
| 2009-07-31 | $5.38 | $5.38 | 988,900 | — | — |
| 2009-07-30 | $5.39 | $5.39 | 1,043,000 | — | — |
| 2009-07-29 | $5.30 | $5.30 | 644,800 | — | — |
| 2009-07-28 | $5.59 | $5.59 | 961,800 | — | — |
| 2009-07-27 | $5.36 | $5.36 | 559,200 | — | — |
| 2009-07-24 | $5.49 | $5.49 | 1,097,000 | — | — |
| 2009-07-23 | $5.29 | $5.29 | 2,245,800 | — | — |
| 2009-07-22 | $4.63 | $4.63 | 595,000 | — | — |
| 2009-07-21 | $4.54 | $4.54 | 405,400 | — | — |
| 2009-07-20 | $4.64 | $4.64 | 521,000 | — | — |
| 2009-07-17 | $4.56 | $4.56 | 412,900 | — | — |
| 2009-07-16 | $4.70 | $4.70 | 405,100 | — | — |
| 2009-07-15 | $4.69 | $4.69 | 808,900 | — | — |
| 2009-07-14 | $4.34 | $4.34 | 240,000 | — | — |
| 2009-07-13 | $4.33 | $4.33 | 270,100 | — | — |
| 2009-07-10 | $4.13 | $4.13 | 215,000 | — | — |
| 2009-07-09 | $4.09 | $4.09 | 388,900 | — | — |
| 2009-07-08 | $4.04 | $4.04 | 440,800 | — | — |
| 2009-07-07 | $4.12 | $4.12 | 209,400 | — | — |
| 2009-07-06 | $4.21 | $4.21 | 211,500 | — | — |
| 2009-07-02 | $4.30 | $4.30 | 253,100 | — | — |
| 2009-07-01 | $4.48 | $4.48 | 276,100 | — | — |
| 2009-06-30 | $4.50 | $4.50 | 286,000 | — | — |
| 2009-06-29 | $4.53 | $4.53 | 259,800 | — | — |
| 2009-06-26 | $4.59 | $4.59 | 1,294,700 | — | — |
| 2009-06-25 | $4.57 | $4.57 | 367,100 | — | — |
| 2009-06-24 | $4.43 | $4.43 | 211,500 | — | — |
| 2009-06-23 | $4.26 | $4.26 | 421,300 | — | — |
| 2009-06-22 | $4.29 | $4.29 | 374,500 | — | — |
| 2009-06-19 | $4.46 | $4.46 | 744,100 | — | — |
| 2009-06-18 | $4.52 | $4.52 | 212,500 | — | — |
| 2009-06-17 | $4.49 | $4.49 | 297,400 | — | — |
| 2009-06-16 | $4.46 | $4.46 | 215,400 | — | — |
| 2009-06-15 | $4.52 | $4.52 | 300,000 | — | — |
| 2009-06-12 | $4.59 | $4.59 | 266,000 | — | — |
| 2009-06-11 | $4.49 | $4.49 | 302,900 | — | — |
| 2009-06-10 | $4.58 | $4.58 | 728,000 | — | — |
| 2009-06-09 | $4.69 | $4.69 | 582,100 | — | — |
| 2009-06-08 | $4.23 | $4.23 | 407,600 | — | — |
| 2009-06-05 | $4.07 | $4.07 | 206,900 | — | — |
| 2009-06-04 | $4.12 | $4.12 | 178,400 | — | — |
| 2009-06-03 | $3.98 | $3.98 | 169,500 | — | — |
| 2009-06-02 | $3.95 | $3.95 | 757,800 | — | — |
| 2009-06-01 | $4.04 | $4.04 | 495,000 | — | — |
| 2009-05-29 | $3.89 | $3.89 | 381,500 | — | — |
| 2009-05-28 | $3.74 | $3.74 | 329,200 | — | — |
| 2009-05-27 | $3.75 | $3.75 | 262,300 | — | — |
| 2009-05-26 | $3.74 | $3.74 | 327,400 | — | — |
| 2009-05-22 | $3.49 | $3.49 | 371,900 | — | — |
| 2009-05-21 | $3.37 | $3.37 | 425,400 | — | — |
| 2009-05-20 | $3.52 | $3.52 | 270,200 | — | — |
| 2009-05-19 | $3.60 | $3.60 | 372,400 | — | — |
| 2009-05-18 | $3.52 | $3.52 | 548,700 | — | — |
| 2009-05-15 | $3.39 | $3.39 | 392,800 | — | — |
| 2009-05-14 | $3.48 | $3.48 | 602,400 | — | — |
| 2009-05-13 | $3.51 | $3.51 | 360,500 | — | — |
| 2009-05-12 | $3.79 | $3.79 | 194,600 | — | — |
| 2009-05-11 | $3.90 | $3.90 | 353,700 | — | — |
| 2009-05-08 | $3.95 | $3.95 | 517,500 | — | — |
| 2009-05-07 | $4.01 | $4.01 | 444,300 | — | — |
| 2009-05-06 | $4.34 | $4.34 | 310,200 | — | — |
| 2009-05-05 | $4.49 | $4.49 | 339,700 | — | — |
| 2009-05-04 | $4.53 | $4.53 | 392,700 | — | — |
| 2009-05-01 | $4.59 | $4.59 | 387,600 | — | — |
| 2009-04-30 | $4.65 | $4.65 | 785,700 | — | — |
| 2009-04-29 | $4.43 | $4.43 | 647,500 | — | — |
| 2009-04-28 | $4.00 | $4.00 | 177,000 | — | — |
| 2009-04-27 | $3.91 | $3.91 | 285,900 | — | — |
| 2009-04-24 | $4.14 | $4.14 | 248,400 | — | — |
| 2009-04-23 | $4.02 | $4.02 | 300,600 | — | — |
| 2009-04-22 | $4.28 | $4.28 | 255,600 | — | — |
| 2009-04-21 | $4.18 | $4.18 | 382,700 | — | — |
| 2009-04-20 | $3.86 | $3.86 | 705,300 | — | — |
| 2009-04-17 | $4.09 | $4.09 | 485,300 | — | — |
| 2009-04-16 | $3.82 | $3.82 | 273,300 | — | — |
| 2009-04-15 | $3.71 | $3.71 | 316,000 | — | — |
| 2009-04-14 | $3.64 | $3.64 | 526,300 | — | — |
| 2009-04-13 | $3.77 | $3.77 | 372,300 | — | — |
| 2009-04-09 | $3.91 | $3.91 | 404,000 | — | — |
| 2009-04-08 | $3.77 | $3.77 | 368,300 | — | — |
| 2009-04-07 | $3.63 | $3.63 | 362,700 | — | — |
| 2009-04-06 | $4.09 | $4.09 | 191,800 | — | — |
| 2009-04-03 | $4.23 | $4.23 | 250,500 | — | — |
| 2009-04-02 | $4.09 | $4.09 | 568,700 | — | — |
| 2009-04-01 | $3.90 | $3.90 | 240,500 | — | — |
| 2009-03-31 | $3.76 | $3.76 | 338,600 | — | — |
| 2009-03-30 | $3.77 | $3.77 | 291,800 | — | — |
| 2009-03-27 | $4.00 | $4.00 | 180,200 | — | — |
| 2009-03-26 | $4.28 | $4.28 | 468,300 | — | — |
| 2009-03-25 | $3.92 | $3.92 | 305,000 | — | — |
| 2009-03-24 | $3.90 | $3.90 | 208,600 | — | — |
| 2009-03-23 | $4.21 | $4.21 | 348,300 | — | — |
| 2009-03-20 | $3.77 | $3.77 | 301,100 | — | — |
| 2009-03-19 | $4.07 | $4.07 | 179,300 | — | — |
| 2009-03-18 | $4.11 | $4.11 | 337,300 | — | — |
| 2009-03-17 | $3.97 | $3.97 | 253,600 | — | — |
| 2009-03-16 | $3.67 | $3.67 | 270,400 | — | — |
| 2009-03-13 | $3.84 | $3.84 | 215,500 | — | — |
| 2009-03-12 | $3.95 | $3.95 | 420,700 | — | — |
| 2009-03-11 | $3.64 | $3.64 | 245,200 | — | — |
| 2009-03-10 | $3.61 | $3.61 | 513,600 | — | — |
| 2009-03-09 | $3.18 | $3.18 | 233,800 | — | — |
| 2009-03-06 | $3.14 | $3.14 | 447,200 | — | — |
| 2009-03-05 | $3.13 | $3.13 | 541,400 | — | — |
| 2009-03-04 | $3.34 | $3.34 | 658,800 | — | — |
| 2009-03-03 | $3.32 | $3.32 | 425,100 | — | — |
| 2009-03-02 | $3.44 | $3.44 | 306,000 | — | — |
| 2009-02-27 | $3.55 | $3.55 | 332,200 | — | — |
| 2009-02-26 | $3.56 | $3.56 | 231,300 | — | — |
| 2009-02-25 | $3.61 | $3.61 | 551,000 | — | — |
| 2009-02-24 | $3.67 | $3.67 | 436,900 | — | — |
| 2009-02-23 | $3.54 | $3.54 | 511,600 | — | — |
| 2009-02-20 | $3.64 | $3.64 | 510,500 | — | — |
| 2009-02-19 | $3.71 | $3.71 | 1,241,900 | — | — |
| 2009-02-18 | $3.70 | $3.70 | 519,800 | — | — |
| 2009-02-17 | $3.53 | $3.53 | 554,100 | — | — |
| 2009-02-13 | $3.70 | $3.70 | 537,300 | — | — |
| 2009-02-12 | $3.48 | $3.48 | 646,600 | — | — |
| 2009-02-11 | $3.27 | $3.27 | 646,900 | — | — |
| 2009-02-10 | $3.15 | $3.15 | 441,000 | — | — |
| 2009-02-09 | $3.30 | $3.30 | 426,800 | — | — |
| 2009-02-06 | $3.23 | $3.23 | 434,700 | — | — |
| 2009-02-05 | $3.14 | $3.14 | 867,600 | — | — |
| 2009-02-04 | $2.90 | $2.90 | 986,400 | — | — |
| 2009-02-03 | $2.82 | $2.82 | 645,300 | — | — |
| 2009-02-02 | $2.75 | $2.75 | 402,000 | — | — |
| 2009-01-30 | $2.82 | $2.82 | 454,100 | — | — |
| 2009-01-29 | $2.87 | $2.87 | 527,200 | — | — |
| 2009-01-28 | $2.70 | $2.70 | 726,000 | — | — |
| 2009-01-27 | $2.76 | $2.76 | 773,900 | — | — |
| 2009-01-26 | $2.45 | $2.45 | 156,800 | — | — |
| 2009-01-23 | $2.41 | $2.41 | 253,400 | — | — |
| 2009-01-22 | $2.31 | $2.31 | 194,000 | — | — |
| 2009-01-21 | $2.34 | $2.34 | 530,300 | — | — |
| 2009-01-20 | $2.22 | $2.22 | 411,900 | — | — |
| 2009-01-16 | $2.44 | $2.44 | 368,800 | — | — |
| 2009-01-15 | $2.43 | $2.43 | 500,400 | — | — |
| 2009-01-14 | $2.40 | $2.40 | 397,600 | — | — |
| 2009-01-13 | $2.46 | $2.46 | 440,600 | — | — |
| 2009-01-12 | $2.47 | $2.47 | 556,300 | — | — |
| 2009-01-09 | $2.76 | $2.76 | 332,500 | — | — |
| 2009-01-08 | $2.84 | $2.84 | 288,300 | — | — |
| 2009-01-07 | $2.82 | $2.82 | 280,300 | — | — |
| 2009-01-06 | $2.97 | $2.97 | 397,400 | — | — |
| 2009-01-05 | $2.85 | $2.85 | 313,800 | — | — |
| 2009-01-02 | $2.83 | $2.83 | 467,100 | — | — |