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
- 2004-10-22 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 | $7.32 | $9.50 | 1,098,200 | — | — |
| 2009-12-30 | $7.22 | $9.37 | 501,700 | — | — |
| 2009-12-29 | $7.26 | $9.42 | 477,000 | — | — |
| 2009-12-28 | $7.60 | $9.86 | 190,700 | — | — |
| 2009-12-24 | $7.49 | $9.72 | 65,200 | — | — |
| 2009-12-23 | $7.47 | $9.69 | 212,700 | — | — |
| 2009-12-22 | $7.28 | $9.44 | 250,700 | — | — |
| 2009-12-21 | $7.27 | $9.43 | 413,600 | — | — |
| 2009-12-18 | $7.37 | $9.56 | 977,000 | — | — |
| 2009-12-17 | $7.33 | $9.51 | 415,100 | — | — |
| 2009-12-16 | $7.32 | $9.50 | 740,400 | — | — |
| 2009-12-15 | $7.42 | $9.62 | 1,075,200 | — | — |
| 2009-12-14 | $7.56 | $9.81 | 748,700 | — | — |
| 2009-12-11 | $7.21 | $9.35 | 2,030,900 | — | — |
| 2009-12-10 | $7.01 | $9.09 | 1,811,200 | — | — |
| 2009-12-09 | $7.04 | $9.13 | 1,427,300 | — | — |
| 2009-12-08 | $7.03 | $9.12 | 1,303,300 | — | — |
| 2009-12-07 | $7.07 | $9.17 | 597,200 | — | — |
| 2009-12-04 | $7.12 | $9.24 | 556,400 | — | — |
| 2009-12-03 | $6.86 | $8.90 | 713,900 | — | — |
| 2009-12-02 | $6.99 | $9.07 | 1,033,700 | — | — |
| 2009-12-01 | $6.66 | $8.64 | 1,050,800 | — | — |
| 2009-11-30 | $6.51 | $8.44 | 728,500 | — | — |
| 2009-11-27 | $6.27 | $8.13 | 264,700 | — | — |
| 2009-11-25 | $6.46 | $8.38 | 426,800 | — | — |
| 2009-11-24 | $6.36 | $8.25 | 493,200 | — | — |
| 2009-11-23 | $6.24 | $8.09 | 368,100 | — | — |
| 2009-11-20 | $6.13 | $7.95 | 838,200 | — | — |
| 2009-11-19 | $6.08 | $7.89 | 569,500 | — | — |
| 2009-11-18 | $6.31 | $8.19 | 241,900 | — | — |
| 2009-11-17 | $6.27 | $8.13 | 1,357,100 | — | — |
| 2009-11-16 | $6.30 | $8.17 | 867,500 | — | — |
| 2009-11-13 | $6.16 | $7.99 | 1,319,300 | — | — |
| 2009-11-12 | $6.18 | $8.02 | 530,100 | — | — |
| 2009-11-11 | $6.46 | $8.38 | 558,000 | — | — |
| 2009-11-10 | $6.45 | $8.37 | 574,600 | — | — |
| 2009-11-09 | $6.41 | $8.31 | 545,600 | — | — |
| 2009-11-06 | $6.23 | $8.08 | 947,300 | — | — |
| 2009-11-05 | $6.23 | $8.08 | 646,100 | — | — |
| 2009-11-04 | $6.00 | $7.78 | 1,218,400 | — | — |
| 2009-11-03 | $5.85 | $7.59 | 835,200 | — | — |
| 2009-11-02 | $5.74 | $7.45 | 650,900 | — | — |
| 2009-10-30 | $5.70 | $7.39 | 1,173,000 | — | — |
| 2009-10-29 | $6.11 | $7.93 | 865,800 | — | — |
| 2009-10-28 | $5.82 | $7.55 | 664,500 | — | — |
| 2009-10-27 | $6.17 | $8.00 | 750,200 | — | — |
| 2009-10-26 | $6.36 | $8.25 | 1,309,900 | — | — |
| 2009-10-23 | $6.32 | $8.20 | 1,031,700 | — | — |
| 2009-10-22 | $6.33 | $8.21 | 449,900 | — | — |
| 2009-10-21 | $6.23 | $8.08 | 952,800 | — | — |
| 2009-10-20 | $6.35 | $8.24 | 507,300 | — | — |
| 2009-10-19 | $6.44 | $8.35 | 535,000 | — | — |
| 2009-10-16 | $6.40 | $8.30 | 999,500 | — | — |
| 2009-10-15 | $6.57 | $8.52 | 944,100 | — | — |
| 2009-10-14 | $6.53 | $8.47 | 1,175,400 | — | — |
| 2009-10-13 | $6.34 | $8.22 | 1,141,300 | — | — |
| 2009-10-12 | $6.34 | $8.22 | 672,600 | — | — |
| 2009-10-09 | $6.15 | $7.98 | 1,444,400 | — | — |
| 2009-10-08 | $6.34 | $8.22 | 572,500 | — | — |
| 2009-10-07 | $6.25 | $8.11 | 941,600 | — | — |
| 2009-10-06 | $6.30 | $8.17 | 1,846,900 | — | — |
| 2009-10-05 | $6.30 | $8.17 | 904,300 | — | — |
| 2009-10-02 | $6.33 | $8.18 | 1,398,500 | — | — |
| 2009-10-01 | $5.92 | $7.65 | 1,486,200 | — | — |
| 2009-09-30 | $6.25 | $8.08 | 941,100 | — | — |
| 2009-09-29 | $6.29 | $8.13 | 1,064,700 | — | — |
| 2009-09-28 | $6.40 | $8.27 | 1,242,800 | — | — |
| 2009-09-25 | $5.95 | $7.69 | 1,096,000 | — | — |
| 2009-09-24 | $6.11 | $7.89 | 1,187,600 | — | — |
| 2009-09-23 | $6.52 | $8.42 | 2,284,900 | — | — |
| 2009-09-22 | $6.74 | $8.71 | 812,900 | — | — |
| 2009-09-21 | $6.60 | $8.53 | 673,300 | — | — |
| 2009-09-18 | $6.79 | $8.77 | 1,343,600 | — | — |
| 2009-09-17 | $6.80 | $8.79 | 660,200 | — | — |
| 2009-09-16 | $6.83 | $8.82 | 542,800 | — | — |
| 2009-09-15 | $6.49 | $8.39 | 1,018,300 | — | — |
| 2009-09-14 | $6.55 | $8.46 | 484,700 | — | — |
| 2009-09-11 | $6.20 | $8.01 | 491,000 | — | — |
| 2009-09-10 | $6.23 | $8.05 | 450,500 | — | — |
| 2009-09-09 | $6.10 | $7.88 | 1,042,900 | — | — |
| 2009-09-08 | $5.94 | $7.67 | 832,000 | — | — |
| 2009-09-04 | $5.96 | $7.70 | 963,700 | — | — |
| 2009-09-03 | $6.00 | $7.75 | 1,990,100 | — | — |
| 2009-09-02 | $5.90 | $7.62 | 1,735,700 | — | — |
| 2009-09-01 | $6.18 | $7.98 | 1,920,800 | — | — |
| 2009-08-31 | $6.47 | $8.36 | 4,735,600 | — | — |
| 2009-08-28 | $6.59 | $8.51 | 1,291,000 | — | — |
| 2009-08-27 | $6.41 | $8.28 | 1,143,100 | — | — |
| 2009-08-26 | $6.15 | $7.95 | 812,800 | — | — |
| 2009-08-25 | $6.13 | $7.92 | 799,400 | — | — |
| 2009-08-24 | $6.05 | $7.82 | 800,200 | — | — |
| 2009-08-21 | $6.03 | $7.79 | 2,681,800 | — | — |
| 2009-08-20 | $5.89 | $7.61 | 3,049,600 | — | — |
| 2009-08-19 | $5.74 | $7.42 | 1,619,800 | — | — |
| 2009-08-18 | $5.86 | $7.57 | 2,149,800 | — | — |
| 2009-08-17 | $5.79 | $7.48 | 2,834,100 | — | — |
| 2009-08-14 | $5.90 | $7.62 | 11,989,900 | — | — |
| 2009-08-13 | $5.41 | $6.99 | 746,000 | — | — |
| 2009-08-12 | $5.78 | $7.47 | 753,100 | — | — |
| 2009-08-11 | $5.81 | $7.51 | 771,900 | — | — |
| 2009-08-10 | $6.17 | $7.97 | 650,200 | — | — |
| 2009-08-07 | $6.20 | $8.01 | 1,624,300 | — | — |
| 2009-08-06 | $5.42 | $7.00 | 708,000 | — | — |
| 2009-08-05 | $5.60 | $7.24 | 320,100 | — | — |
| 2009-08-04 | $5.54 | $7.16 | 843,400 | — | — |
| 2009-08-03 | $5.08 | $6.56 | 231,300 | — | — |
| 2009-07-31 | $4.85 | $6.27 | 266,000 | — | — |
| 2009-07-30 | $4.98 | $6.43 | 337,500 | — | — |
| 2009-07-29 | $4.78 | $6.18 | 162,100 | — | — |
| 2009-07-28 | $4.87 | $6.29 | 382,600 | — | — |
| 2009-07-27 | $4.87 | $6.29 | 201,500 | — | — |
| 2009-07-24 | $4.76 | $6.15 | 189,000 | — | — |
| 2009-07-23 | $4.66 | $6.02 | 728,800 | — | — |
| 2009-07-22 | $4.38 | $5.66 | 222,600 | — | — |
| 2009-07-21 | $4.45 | $5.75 | 377,200 | — | — |
| 2009-07-20 | $4.56 | $5.89 | 1,115,400 | — | — |
| 2009-07-17 | $4.33 | $5.59 | 403,300 | — | — |
| 2009-07-16 | $4.39 | $5.67 | 547,100 | — | — |
| 2009-07-15 | $4.30 | $5.56 | 526,200 | — | — |
| 2009-07-14 | $4.24 | $5.48 | 206,100 | — | — |
| 2009-07-13 | $4.29 | $5.54 | 264,900 | — | — |
| 2009-07-10 | $4.23 | $5.47 | 230,200 | — | — |
| 2009-07-09 | $4.31 | $5.57 | 336,600 | — | — |
| 2009-07-08 | $4.48 | $5.79 | 316,400 | — | — |
| 2009-07-07 | $4.79 | $6.19 | 129,800 | — | — |
| 2009-07-06 | $4.83 | $6.24 | 297,500 | — | — |
| 2009-07-02 | $4.59 | $5.93 | 654,400 | — | — |
| 2009-07-01 | $5.07 | $6.52 | 531,200 | — | — |
| 2009-06-30 | $4.90 | $6.30 | 648,100 | — | — |
| 2009-06-29 | $4.93 | $6.34 | 496,800 | — | — |
| 2009-06-26 | $4.75 | $6.11 | 835,900 | — | — |
| 2009-06-25 | $4.51 | $5.80 | 510,900 | — | — |
| 2009-06-24 | $4.50 | $5.79 | 585,800 | — | — |
| 2009-06-23 | $4.22 | $5.43 | 312,400 | — | — |
| 2009-06-22 | $4.25 | $5.46 | 407,900 | — | — |
| 2009-06-19 | $4.35 | $5.59 | 564,600 | — | — |
| 2009-06-18 | $4.37 | $5.62 | 427,100 | — | — |
| 2009-06-17 | $4.36 | $5.61 | 311,600 | — | — |
| 2009-06-16 | $4.26 | $5.48 | 381,000 | — | — |
| 2009-06-15 | $4.27 | $5.49 | 669,200 | — | — |
| 2009-06-12 | $4.27 | $5.49 | 759,700 | — | — |
| 2009-06-11 | $4.11 | $5.28 | 508,300 | — | — |
| 2009-06-10 | $4.21 | $5.41 | 1,320,700 | — | — |
| 2009-06-09 | $3.91 | $5.03 | 327,800 | — | — |
| 2009-06-08 | $3.91 | $5.03 | 744,300 | — | — |
| 2009-06-05 | $3.71 | $4.77 | 1,092,800 | — | — |
| 2009-06-04 | $3.50 | $4.50 | 629,600 | — | — |
| 2009-06-03 | $3.32 | $4.27 | 290,100 | — | — |
| 2009-06-02 | $3.52 | $4.53 | 467,900 | — | — |
| 2009-06-01 | $3.68 | $4.73 | 1,109,400 | — | — |
| 2009-05-29 | $3.01 | $3.87 | 518,200 | — | — |
| 2009-05-28 | $3.13 | $4.02 | 214,800 | — | — |
| 2009-05-27 | $3.20 | $4.11 | 303,200 | — | — |
| 2009-05-26 | $3.33 | $4.28 | 263,700 | — | — |
| 2009-05-22 | $3.19 | $4.10 | 103,600 | — | — |
| 2009-05-21 | $3.19 | $4.10 | 211,300 | — | — |
| 2009-05-20 | $3.25 | $4.18 | 537,500 | — | — |
| 2009-05-19 | $3.51 | $4.51 | 380,500 | — | — |
| 2009-05-18 | $3.53 | $4.54 | 267,200 | — | — |
| 2009-05-15 | $3.29 | $4.23 | 260,300 | — | — |
| 2009-05-14 | $3.54 | $4.55 | 275,600 | — | — |
| 2009-05-13 | $3.53 | $4.54 | 297,400 | — | — |
| 2009-05-12 | $3.62 | $4.65 | 391,300 | — | — |
| 2009-05-11 | $3.78 | $4.86 | 600,000 | — | — |
| 2009-05-08 | $3.93 | $5.05 | 735,000 | — | — |
| 2009-05-07 | $3.44 | $4.42 | 615,300 | — | — |
| 2009-05-06 | $3.23 | $4.15 | 308,000 | — | — |
| 2009-05-05 | $3.07 | $3.95 | 296,900 | — | — |
| 2009-05-04 | $3.24 | $4.17 | 469,200 | — | — |
| 2009-05-01 | $3.12 | $4.01 | 357,800 | — | — |
| 2009-04-30 | $3.43 | $4.41 | 589,100 | — | — |
| 2009-04-29 | $3.42 | $4.40 | 159,200 | — | — |
| 2009-04-28 | $3.00 | $3.86 | 144,400 | — | — |
| 2009-04-27 | $2.93 | $3.77 | 456,500 | — | — |
| 2009-04-24 | $3.42 | $4.40 | 649,300 | — | — |
| 2009-04-23 | $3.13 | $4.02 | 265,300 | — | — |
| 2009-04-22 | $3.25 | $4.18 | 275,100 | — | — |
| 2009-04-21 | $3.36 | $4.32 | 303,400 | — | — |
| 2009-04-20 | $3.07 | $3.95 | 639,600 | — | — |
| 2009-04-17 | $3.29 | $4.23 | 450,600 | — | — |
| 2009-04-16 | $2.93 | $3.77 | 369,000 | — | — |
| 2009-04-15 | $2.61 | $3.36 | 839,700 | — | — |
| 2009-04-14 | $2.50 | $3.21 | 345,600 | — | — |
| 2009-04-13 | $2.53 | $3.25 | 248,200 | — | — |
| 2009-04-09 | $2.38 | $3.06 | 648,800 | — | — |
| 2009-04-08 | $2.23 | $2.87 | 255,900 | — | — |
| 2009-04-07 | $2.12 | $2.73 | 408,700 | — | — |
| 2009-04-06 | $2.32 | $2.98 | 826,700 | — | — |
| 2009-04-03 | $2.35 | $3.02 | 626,300 | — | — |
| 2009-04-02 | $2.17 | $2.76 | 624,300 | — | — |
| 2009-04-01 | $2.15 | $2.73 | 539,900 | — | — |
| 2009-03-31 | $2.02 | $2.57 | 569,800 | — | — |
| 2009-03-30 | $1.90 | $2.41 | 492,500 | — | — |
| 2009-03-27 | $2.09 | $2.66 | 574,700 | — | — |
| 2009-03-26 | $2.46 | $3.13 | 932,600 | — | — |
| 2009-03-25 | $2.05 | $2.61 | 698,000 | — | — |
| 2009-03-24 | $1.96 | $2.49 | 772,700 | — | — |
| 2009-03-23 | $2.07 | $2.63 | 582,500 | — | — |
| 2009-03-20 | $1.78 | $2.26 | 731,000 | — | — |
| 2009-03-19 | $1.95 | $2.48 | 259,400 | — | — |
| 2009-03-18 | $2.12 | $2.69 | 297,700 | — | — |
| 2009-03-17 | $2.08 | $2.64 | 173,900 | — | — |
| 2009-03-16 | $1.94 | $2.47 | 276,100 | — | — |
| 2009-03-13 | $2.03 | $2.58 | 458,800 | — | — |
| 2009-03-12 | $2.20 | $2.80 | 411,800 | — | — |
| 2009-03-11 | $1.98 | $2.52 | 474,800 | — | — |
| 2009-03-10 | $1.94 | $2.47 | 598,700 | — | — |
| 2009-03-09 | $1.60 | $2.03 | 1,979,000 | — | — |
| 2009-03-06 | $1.50 | $1.91 | 1,342,800 | — | — |
| 2009-03-05 | $1.40 | $1.78 | 3,064,200 | — | — |
| 2009-03-04 | $1.62 | $2.06 | 939,200 | — | — |
| 2009-03-03 | $1.75 | $2.22 | 1,362,400 | — | — |
| 2009-03-02 | $2.03 | $2.58 | 884,900 | — | — |
| 2009-02-27 | $2.50 | $3.18 | 926,700 | — | — |
| 2009-02-26 | $2.65 | $3.37 | 790,100 | — | — |
| 2009-02-25 | $2.69 | $3.42 | 627,700 | — | — |
| 2009-02-24 | $2.76 | $3.51 | 736,400 | — | — |
| 2009-02-23 | $2.37 | $3.01 | 385,900 | — | — |
| 2009-02-20 | $2.73 | $3.47 | 698,600 | — | — |
| 2009-02-19 | $2.58 | $3.28 | 332,600 | — | — |
| 2009-02-18 | $2.84 | $3.61 | 405,400 | — | — |
| 2009-02-17 | $3.09 | $3.93 | 838,000 | — | — |
| 2009-02-13 | $3.66 | $4.65 | 329,900 | — | — |
| 2009-02-12 | $3.70 | $4.70 | 245,400 | — | — |
| 2009-02-11 | $3.73 | $4.74 | 385,100 | — | — |
| 2009-02-10 | $3.61 | $4.59 | 258,900 | — | — |
| 2009-02-09 | $3.97 | $5.05 | 385,100 | — | — |
| 2009-02-06 | $4.03 | $5.12 | 350,700 | — | — |
| 2009-02-05 | $3.74 | $4.75 | 447,300 | — | — |
| 2009-02-04 | $3.88 | $4.93 | 599,000 | — | — |
| 2009-02-03 | $3.92 | $4.98 | 836,400 | — | — |
| 2009-02-02 | $3.94 | $5.01 | 886,700 | — | — |
| 2009-01-30 | $3.75 | $4.77 | 838,000 | — | — |
| 2009-01-29 | $3.91 | $4.97 | 532,800 | — | — |
| 2009-01-28 | $4.34 | $5.52 | 592,700 | — | — |
| 2009-01-27 | $3.97 | $5.05 | 411,700 | — | — |
| 2009-01-26 | $4.05 | $5.15 | 514,000 | — | — |
| 2009-01-23 | $3.79 | $4.82 | 738,700 | — | — |
| 2009-01-22 | $3.64 | $4.63 | 515,400 | — | — |
| 2009-01-21 | $3.84 | $4.88 | 753,900 | — | — |
| 2009-01-20 | $3.70 | $4.70 | 1,006,100 | — | — |
| 2009-01-16 | $4.36 | $5.54 | 471,300 | — | — |
| 2009-01-15 | $4.41 | $5.60 | 673,300 | — | — |
| 2009-01-14 | $4.29 | $5.45 | 558,500 | — | — |
| 2009-01-13 | $4.63 | $5.88 | 302,300 | — | — |
| 2009-01-12 | $4.30 | $5.46 | 379,500 | — | — |
| 2009-01-09 | $4.66 | $5.92 | 547,100 | — | — |
| 2009-01-08 | $5.03 | $6.39 | 381,100 | — | — |
| 2009-01-07 | $5.02 | $6.38 | 975,800 | — | — |
| 2009-01-06 | $4.85 | $6.16 | 1,372,600 | — | — |
| 2009-01-05 | $4.22 | $5.36 | 644,300 | — | — |
| 2009-01-02 | $4.38 | $5.53 | 502,200 | — | — |