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
- 1991-06-28 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 | $5.59 | $5.59 | 130,200 | — | — |
| 2009-12-30 | $5.69 | $5.69 | 60,000 | — | — |
| 2009-12-29 | $5.73 | $5.73 | 117,000 | — | — |
| 2009-12-28 | $5.73 | $5.73 | 86,400 | — | — |
| 2009-12-24 | $5.63 | $5.63 | 82,800 | — | — |
| 2009-12-23 | $5.57 | $5.57 | 132,600 | — | — |
| 2009-12-22 | $5.37 | $5.37 | 118,800 | — | — |
| 2009-12-21 | $5.15 | $5.15 | 276,000 | — | — |
| 2009-12-18 | $5.15 | $5.15 | 874,800 | — | — |
| 2009-12-17 | $4.99 | $4.99 | 125,400 | — | — |
| 2009-12-16 | $5.15 | $5.15 | 138,600 | — | — |
| 2009-12-15 | $5.39 | $5.39 | 309,600 | — | — |
| 2009-12-14 | $5.34 | $5.34 | 72,600 | — | — |
| 2009-12-11 | $5.25 | $5.25 | 127,200 | — | — |
| 2009-12-10 | $5.21 | $5.21 | 130,800 | — | — |
| 2009-12-09 | $5.36 | $5.36 | 162,000 | — | — |
| 2009-12-08 | $5.35 | $5.35 | 88,200 | — | — |
| 2009-12-07 | $5.45 | $5.45 | 123,000 | — | — |
| 2009-12-04 | $5.30 | $5.30 | 97,200 | — | — |
| 2009-12-03 | $5.01 | $5.01 | 109,800 | — | — |
| 2009-12-02 | $4.94 | $4.94 | 151,200 | — | — |
| 2009-12-01 | $4.85 | $4.85 | 512,400 | — | — |
| 2009-11-30 | $4.98 | $4.98 | 462,600 | — | — |
| 2009-11-27 | $4.97 | $4.97 | 66,600 | — | — |
| 2009-11-25 | $5.19 | $5.19 | 43,800 | — | — |
| 2009-11-24 | $5.34 | $5.34 | 51,600 | — | — |
| 2009-11-23 | $5.30 | $5.30 | 204,600 | — | — |
| 2009-11-20 | $5.08 | $5.08 | 64,200 | — | — |
| 2009-11-19 | $5.04 | $5.04 | 102,600 | — | — |
| 2009-11-18 | $5.09 | $5.09 | 105,600 | — | — |
| 2009-11-17 | $5.05 | $5.05 | 166,800 | — | — |
| 2009-11-16 | $5.09 | $5.09 | 147,000 | — | — |
| 2009-11-13 | $4.95 | $4.95 | 91,800 | — | — |
| 2009-11-12 | $4.83 | $4.83 | 92,400 | — | — |
| 2009-11-11 | $5.04 | $5.04 | 106,800 | — | — |
| 2009-11-10 | $5.08 | $5.08 | 75,600 | — | — |
| 2009-11-09 | $5.15 | $5.15 | 135,000 | — | — |
| 2009-11-06 | $5.14 | $5.14 | 91,200 | — | — |
| 2009-11-05 | $5.16 | $5.16 | 157,800 | — | — |
| 2009-11-04 | $5.18 | $5.18 | 483,000 | — | — |
| 2009-11-03 | $5.13 | $5.13 | 189,000 | — | — |
| 2009-11-02 | $4.82 | $4.82 | 197,400 | — | — |
| 2009-10-30 | $4.75 | $4.75 | 194,400 | — | — |
| 2009-10-29 | $4.76 | $4.76 | 108,600 | — | — |
| 2009-10-28 | $4.63 | $4.63 | 110,400 | — | — |
| 2009-10-27 | $4.65 | $4.65 | 70,800 | — | — |
| 2009-10-26 | $4.64 | $4.64 | 59,400 | — | — |
| 2009-10-23 | $4.64 | $4.64 | 149,400 | — | — |
| 2009-10-22 | $4.82 | $4.82 | 88,200 | — | — |
| 2009-10-21 | $4.74 | $4.74 | 127,200 | — | — |
| 2009-10-20 | $4.70 | $4.70 | 213,600 | — | — |
| 2009-10-19 | $4.86 | $4.86 | 186,000 | — | — |
| 2009-10-16 | $4.66 | $4.66 | 117,000 | — | — |
| 2009-10-15 | $4.73 | $4.73 | 134,400 | — | — |
| 2009-10-14 | $4.76 | $4.76 | 218,400 | — | — |
| 2009-10-13 | $4.73 | $4.73 | 264,000 | — | — |
| 2009-10-12 | $4.83 | $4.83 | 565,200 | — | — |
| 2009-10-09 | $5.02 | $5.02 | 477,600 | — | — |
| 2009-10-08 | $4.73 | $4.73 | 144,000 | — | — |
| 2009-10-07 | $4.71 | $4.71 | 277,800 | — | — |
| 2009-10-06 | $4.79 | $4.79 | 113,400 | — | — |
| 2009-10-05 | $4.64 | $4.64 | 127,200 | — | — |
| 2009-10-02 | $4.54 | $4.54 | 169,200 | — | — |
| 2009-10-01 | $4.58 | $4.58 | 135,000 | — | — |
| 2009-09-30 | $4.73 | $4.73 | 361,800 | — | — |
| 2009-09-29 | $4.74 | $4.74 | 459,000 | — | — |
| 2009-09-28 | $4.76 | $4.76 | 130,800 | — | — |
| 2009-09-25 | $4.67 | $4.67 | 138,600 | — | — |
| 2009-09-24 | $4.86 | $4.86 | 84,000 | — | — |
| 2009-09-23 | $4.88 | $4.88 | 89,400 | — | — |
| 2009-09-22 | $5.00 | $5.00 | 198,000 | — | — |
| 2009-09-21 | $5.17 | $5.17 | 439,800 | — | — |
| 2009-09-18 | $5.06 | $5.06 | 273,000 | — | — |
| 2009-09-17 | $5.20 | $5.20 | 31,800 | — | — |
| 2009-09-16 | $5.25 | $5.25 | 126,000 | — | — |
| 2009-09-15 | $5.08 | $5.08 | 178,800 | — | — |
| 2009-09-14 | $5.10 | $5.10 | 96,000 | — | — |
| 2009-09-11 | $5.09 | $5.09 | 71,400 | — | — |
| 2009-09-10 | $5.06 | $5.06 | 127,200 | — | — |
| 2009-09-09 | $5.00 | $5.00 | 179,400 | — | — |
| 2009-09-08 | $4.97 | $4.97 | 70,200 | — | — |
| 2009-09-04 | $4.94 | $4.94 | 138,600 | — | — |
| 2009-09-03 | $5.01 | $5.01 | 124,200 | — | — |
| 2009-09-02 | $5.02 | $5.02 | 607,800 | — | — |
| 2009-09-01 | $5.06 | $5.06 | 384,600 | — | — |
| 2009-08-31 | $5.01 | $5.01 | 291,600 | — | — |
| 2009-08-28 | $5.02 | $5.02 | 211,800 | — | — |
| 2009-08-27 | $5.08 | $5.08 | 256,800 | — | — |
| 2009-08-26 | $4.98 | $4.98 | 333,000 | — | — |
| 2009-08-25 | $4.64 | $4.64 | 292,800 | — | — |
| 2009-08-24 | $4.68 | $4.68 | 162,600 | — | — |
| 2009-08-21 | $4.56 | $4.56 | 315,000 | — | — |
| 2009-08-20 | $4.27 | $4.27 | 204,600 | — | — |
| 2009-08-19 | $4.25 | $4.25 | 150,600 | — | — |
| 2009-08-18 | $4.17 | $4.17 | 221,400 | — | — |
| 2009-08-17 | $4.12 | $4.12 | 196,200 | — | — |
| 2009-08-14 | $4.17 | $4.17 | 314,400 | — | — |
| 2009-08-13 | $4.35 | $4.35 | 376,800 | — | — |
| 2009-08-12 | $4.37 | $4.37 | 229,200 | — | — |
| 2009-08-11 | $4.26 | $4.26 | 430,200 | — | — |
| 2009-08-10 | $4.55 | $4.55 | 324,000 | — | — |
| 2009-08-07 | $4.57 | $4.57 | 196,200 | — | — |
| 2009-08-06 | $4.24 | $4.24 | 142,800 | — | — |
| 2009-08-05 | $4.19 | $4.19 | 384,600 | — | — |
| 2009-08-04 | $4.14 | $4.14 | 550,800 | — | — |
| 2009-08-03 | $4.08 | $4.08 | 118,800 | — | — |
| 2009-07-31 | $4.07 | $4.07 | 150,600 | — | — |
| 2009-07-30 | $4.09 | $4.09 | 103,800 | — | — |
| 2009-07-29 | $4.10 | $4.10 | 10,800 | — | — |
| 2009-07-28 | $4.10 | $4.10 | 61,200 | — | — |
| 2009-07-27 | $4.08 | $4.08 | 48,600 | — | — |
| 2009-07-24 | $4.13 | $4.13 | 107,400 | — | — |
| 2009-07-23 | $4.17 | $4.17 | 96,000 | — | — |
| 2009-07-22 | $4.09 | $4.09 | 52,800 | — | — |
| 2009-07-21 | $4.08 | $4.08 | 84,600 | — | — |
| 2009-07-20 | $4.18 | $4.18 | 152,400 | — | — |
| 2009-07-17 | $4.10 | $4.10 | 102,600 | — | — |
| 2009-07-16 | $4.28 | $4.28 | 70,800 | — | — |
| 2009-07-15 | $4.29 | $4.29 | 129,600 | — | — |
| 2009-07-14 | $4.14 | $4.14 | 74,400 | — | — |
| 2009-07-13 | $4.27 | $4.27 | 283,200 | — | — |
| 2009-07-10 | $3.96 | $3.96 | 126,000 | — | — |
| 2009-07-09 | $3.77 | $3.77 | 264,600 | — | — |
| 2009-07-08 | $4.04 | $4.04 | 132,000 | — | — |
| 2009-07-07 | $3.88 | $3.88 | 216,600 | — | — |
| 2009-07-06 | $3.86 | $3.86 | 288,600 | — | — |
| 2009-07-02 | $3.83 | $3.83 | 531,000 | — | — |
| 2009-07-01 | $4.06 | $4.06 | 232,800 | — | — |
| 2009-06-30 | $3.80 | $3.80 | 109,800 | — | — |
| 2009-06-29 | $3.80 | $3.80 | 102,000 | — | — |
| 2009-06-26 | $3.82 | $3.82 | 510,600 | — | — |
| 2009-06-25 | $3.68 | $3.68 | 55,800 | — | — |
| 2009-06-24 | $3.59 | $3.59 | 73,800 | — | — |
| 2009-06-23 | $3.66 | $3.66 | 127,200 | — | — |
| 2009-06-22 | $3.57 | $3.57 | 123,000 | — | — |
| 2009-06-19 | $3.68 | $3.68 | 259,800 | — | — |
| 2009-06-18 | $3.62 | $3.62 | 172,800 | — | — |
| 2009-06-17 | $3.83 | $3.83 | 99,600 | — | — |
| 2009-06-16 | $3.54 | $3.54 | 181,800 | — | — |
| 2009-06-15 | $3.46 | $3.46 | 191,400 | — | — |
| 2009-06-12 | $3.53 | $3.53 | 153,600 | — | — |
| 2009-06-11 | $3.44 | $3.44 | 267,600 | — | — |
| 2009-06-10 | $3.55 | $3.55 | 109,200 | — | — |
| 2009-06-09 | $3.73 | $3.73 | 256,200 | — | — |
| 2009-06-08 | $3.96 | $3.96 | 107,400 | — | — |
| 2009-06-05 | $4.06 | $4.06 | 88,800 | — | — |
| 2009-06-04 | $4.11 | $4.11 | 74,400 | — | — |
| 2009-06-03 | $4.01 | $4.01 | 114,600 | — | — |
| 2009-06-02 | $4.00 | $4.00 | 91,200 | — | — |
| 2009-06-01 | $3.93 | $3.93 | 155,400 | — | — |
| 2009-05-29 | $3.57 | $3.57 | 195,600 | — | — |
| 2009-05-28 | $3.47 | $3.47 | 49,800 | — | — |
| 2009-05-27 | $3.55 | $3.55 | 72,000 | — | — |
| 2009-05-26 | $3.65 | $3.65 | 145,800 | — | — |
| 2009-05-22 | $3.24 | $3.24 | 120,600 | — | — |
| 2009-05-21 | $3.27 | $3.27 | 126,000 | — | — |
| 2009-05-20 | $3.56 | $3.56 | 108,600 | — | — |
| 2009-05-19 | $3.68 | $3.68 | 37,200 | — | — |
| 2009-05-18 | $3.70 | $3.70 | 71,400 | — | — |
| 2009-05-15 | $3.59 | $3.59 | 81,600 | — | — |
| 2009-05-14 | $3.63 | $3.63 | 67,800 | — | — |
| 2009-05-13 | $3.60 | $3.60 | 244,200 | — | — |
| 2009-05-12 | $3.67 | $3.67 | 143,400 | — | — |
| 2009-05-11 | $3.84 | $3.84 | 193,800 | — | — |
| 2009-05-08 | $3.95 | $3.95 | 197,400 | — | — |
| 2009-05-07 | $3.62 | $3.62 | 176,400 | — | — |
| 2009-05-06 | $3.46 | $3.46 | 92,400 | — | — |
| 2009-05-05 | $3.82 | $3.82 | 79,200 | — | — |
| 2009-05-04 | $3.81 | $3.81 | 72,000 | — | — |
| 2009-05-01 | $3.72 | $3.72 | 144,000 | — | — |
| 2009-04-30 | $3.75 | $3.75 | 123,000 | — | — |
| 2009-04-29 | $3.66 | $3.66 | 201,000 | — | — |
| 2009-04-28 | $3.39 | $3.38 | 48,600 | — | — |
| 2009-04-27 | $3.33 | $3.33 | 135,000 | — | — |
| 2009-04-24 | $3.42 | $3.42 | 112,800 | — | — |
| 2009-04-23 | $3.39 | $3.39 | 112,800 | — | — |
| 2009-04-22 | $3.61 | $3.61 | 84,000 | — | — |
| 2009-04-21 | $3.64 | $3.64 | 69,600 | — | — |
| 2009-04-20 | $3.34 | $3.34 | 105,000 | — | — |
| 2009-04-17 | $3.67 | $3.67 | 156,000 | — | — |
| 2009-04-16 | $3.72 | $3.72 | 45,000 | — | — |
| 2009-04-15 | $3.53 | $3.53 | 77,400 | — | — |
| 2009-04-14 | $3.50 | $3.50 | 70,200 | — | — |
| 2009-04-13 | $3.66 | $3.66 | 111,000 | — | — |
| 2009-04-09 | $3.73 | $3.73 | 124,200 | — | — |
| 2009-04-08 | $3.55 | $3.55 | 58,200 | — | — |
| 2009-04-07 | $3.39 | $3.39 | 91,200 | — | — |
| 2009-04-06 | $3.46 | $3.46 | 133,800 | — | — |
| 2009-04-03 | $3.59 | $3.59 | 70,200 | — | — |
| 2009-04-02 | $3.35 | $3.35 | 261,000 | — | — |
| 2009-04-01 | $3.26 | $3.26 | 275,400 | — | — |
| 2009-03-31 | $3.37 | $3.37 | 182,400 | — | — |
| 2009-03-30 | $3.40 | $3.40 | 93,000 | — | — |
| 2009-03-27 | $3.58 | $3.58 | 79,200 | — | — |
| 2009-03-26 | $4.00 | $4.00 | 123,000 | — | — |
| 2009-03-25 | $3.49 | $3.49 | 109,800 | — | — |
| 2009-03-24 | $3.46 | $3.46 | 115,200 | — | — |
| 2009-03-23 | $3.83 | $3.83 | 148,800 | — | — |
| 2009-03-20 | $3.56 | $3.56 | 322,800 | — | — |
| 2009-03-19 | $3.56 | $3.56 | 46,200 | — | — |
| 2009-03-18 | $3.52 | $3.52 | 127,200 | — | — |
| 2009-03-17 | $3.28 | $3.28 | 92,400 | — | — |
| 2009-03-16 | $3.02 | $3.02 | 101,400 | — | — |
| 2009-03-13 | $3.03 | $3.03 | 81,600 | — | — |
| 2009-03-12 | $3.13 | $3.13 | 146,400 | — | — |
| 2009-03-11 | $3.04 | $3.04 | 117,000 | — | — |
| 2009-03-10 | $3.02 | $3.02 | 143,400 | — | — |
| 2009-03-09 | $2.99 | $2.99 | 121,200 | — | — |
| 2009-03-06 | $3.08 | $3.08 | 151,200 | — | — |
| 2009-03-05 | $2.99 | $2.99 | 151,200 | — | — |
| 2009-03-04 | $3.06 | $3.06 | 187,800 | — | — |
| 2009-03-03 | $2.97 | $2.97 | 171,000 | — | — |
| 2009-03-02 | $2.89 | $2.89 | 90,000 | — | — |
| 2009-02-27 | $3.14 | $3.14 | 180,600 | — | — |
| 2009-02-26 | $3.09 | $3.09 | 192,600 | — | — |
| 2009-02-25 | $3.14 | $3.14 | 150,000 | — | — |
| 2009-02-24 | $3.30 | $3.30 | 295,800 | — | — |
| 2009-02-23 | $3.17 | $3.17 | 102,600 | — | — |
| 2009-02-20 | $3.28 | $3.28 | 98,400 | — | — |
| 2009-02-19 | $3.26 | $3.26 | 35,400 | — | — |
| 2009-02-18 | $3.30 | $3.30 | 61,200 | — | — |
| 2009-02-17 | $3.31 | $3.31 | 209,400 | — | — |
| 2009-02-13 | $3.64 | $3.64 | 62,400 | — | — |
| 2009-02-12 | $3.57 | $3.57 | 108,000 | — | — |
| 2009-02-11 | $3.55 | $3.55 | 73,200 | — | — |
| 2009-02-10 | $3.50 | $3.50 | 119,400 | — | — |
| 2009-02-09 | $3.59 | $3.59 | 42,600 | — | — |
| 2009-02-06 | $3.53 | $3.53 | 204,600 | — | — |
| 2009-02-05 | $3.40 | $3.40 | 222,600 | — | — |
| 2009-02-04 | $3.26 | $3.26 | 185,400 | — | — |
| 2009-02-03 | $3.50 | $3.50 | 323,400 | — | — |
| 2009-02-02 | $3.25 | $3.25 | 358,800 | — | — |
| 2009-01-30 | $2.94 | $2.94 | 117,000 | — | — |
| 2009-01-29 | $3.17 | $3.17 | 87,600 | — | — |
| 2009-01-28 | $3.34 | $3.34 | 100,800 | — | — |
| 2009-01-27 | $3.06 | $3.06 | 117,600 | — | — |
| 2009-01-26 | $2.88 | $2.88 | 115,800 | — | — |
| 2009-01-23 | $2.88 | $2.88 | 262,200 | — | — |
| 2009-01-22 | $2.80 | $2.80 | 177,600 | — | — |
| 2009-01-21 | $3.03 | $3.03 | 646,800 | — | — |
| 2009-01-20 | $2.76 | $2.76 | 168,000 | — | — |
| 2009-01-16 | $3.11 | $3.11 | 184,800 | — | — |
| 2009-01-15 | $3.14 | $3.14 | 110,400 | — | — |
| 2009-01-14 | $3.20 | $3.20 | 160,800 | — | — |
| 2009-01-13 | $3.41 | $3.41 | 97,800 | — | — |
| 2009-01-12 | $3.42 | $3.42 | 177,600 | — | — |
| 2009-01-09 | $3.43 | $3.43 | 201,000 | — | — |
| 2009-01-08 | $3.82 | $3.82 | 157,800 | — | — |
| 2009-01-07 | $3.74 | $3.74 | 194,400 | — | — |
| 2009-01-06 | $3.78 | $3.78 | 138,600 | — | — |
| 2009-01-05 | $3.42 | $3.42 | 149,400 | — | — |
| 2009-01-02 | $3.49 | $3.49 | 120,600 | — | — |