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
- 1983-08-30 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 | $9.98 | $12.02 | 36,800 | — | — |
| 2009-12-30 | $9.84 | $11.85 | 42,100 | — | — |
| 2009-12-29 | $9.80 | $11.80 | 55,600 | — | — |
| 2009-12-28 | $9.59 | $11.55 | 147,800 | — | — |
| 2009-12-24 | $9.03 | $10.87 | 29,200 | — | — |
| 2009-12-23 | $8.93 | $10.75 | 58,100 | — | — |
| 2009-12-22 | $8.87 | $10.68 | 47,500 | — | — |
| 2009-12-21 | $8.90 | $10.72 | 40,000 | — | — |
| 2009-12-18 | $8.45 | $10.17 | 40,400 | — | — |
| 2009-12-17 | $8.87 | $10.68 | 16,300 | — | — |
| 2009-12-16 | $9.01 | $10.85 | 20,700 | — | — |
| 2009-12-15 | $8.90 | $10.72 | 35,700 | — | — |
| 2009-12-14 | $9.02 | $10.86 | 37,300 | — | — |
| 2009-12-11 | $8.07 | $9.72 | 36,400 | — | — |
| 2009-12-10 | $8.20 | $9.87 | 33,500 | — | — |
| 2009-12-09 | $8.59 | $10.34 | 44,900 | — | — |
| 2009-12-08 | $8.91 | $10.73 | 54,900 | — | — |
| 2009-12-07 | $8.74 | $10.52 | 140,100 | — | — |
| 2009-12-04 | $7.55 | $9.09 | 23,900 | — | — |
| 2009-12-03 | $7.43 | $8.95 | 33,300 | — | — |
| 2009-12-02 | $7.55 | $9.09 | 96,100 | — | — |
| 2009-12-01 | $6.77 | $8.15 | 32,600 | — | — |
| 2009-11-30 | $6.30 | $7.59 | 17,800 | — | — |
| 2009-11-27 | $6.14 | $7.39 | 2,800 | — | — |
| 2009-11-25 | $6.17 | $7.43 | 6,100 | — | — |
| 2009-11-24 | $5.97 | $7.19 | 9,500 | — | — |
| 2009-11-23 | $5.91 | $7.12 | 2,500 | — | — |
| 2009-11-20 | $5.88 | $7.08 | 5,000 | — | — |
| 2009-11-19 | $5.78 | $6.96 | 4,400 | — | — |
| 2009-11-18 | $5.97 | $7.19 | 6,800 | — | — |
| 2009-11-17 | $6.00 | $7.22 | 3,000 | — | — |
| 2009-11-16 | $5.97 | $7.19 | 2,200 | — | — |
| 2009-11-13 | $5.96 | $7.18 | 700 | — | — |
| 2009-11-12 | $6.00 | $7.22 | 4,000 | — | — |
| 2009-11-11 | $6.00 | $7.22 | 10,100 | — | — |
| 2009-11-10 | $6.08 | $7.32 | 15,800 | — | — |
| 2009-11-09 | $6.10 | $7.35 | 35,400 | — | — |
| 2009-11-06 | $5.87 | $7.07 | 8,400 | — | — |
| 2009-11-05 | $5.98 | $7.20 | 3,100 | — | — |
| 2009-11-04 | $6.00 | $7.22 | 2,600 | — | — |
| 2009-11-03 | $6.13 | $7.38 | 3,600 | — | — |
| 2009-11-02 | $6.02 | $7.25 | 29,100 | — | — |
| 2009-10-30 | $5.75 | $6.92 | 42,300 | — | — |
| 2009-10-29 | $5.36 | $6.45 | 11,300 | — | — |
| 2009-10-28 | $5.40 | $6.50 | 5,300 | — | — |
| 2009-10-27 | $5.40 | $6.50 | 13,800 | — | — |
| 2009-10-26 | $5.55 | $6.68 | 18,200 | — | — |
| 2009-10-23 | $5.80 | $6.98 | 5,300 | — | — |
| 2009-10-22 | $5.78 | $6.96 | 5,500 | — | — |
| 2009-10-21 | $5.76 | $6.94 | 9,400 | — | — |
| 2009-10-20 | $5.65 | $6.80 | 400 | — | — |
| 2009-10-19 | $5.65 | $6.80 | 4,100 | — | — |
| 2009-10-16 | $5.75 | $6.92 | 3,200 | — | — |
| 2009-10-15 | $5.70 | $6.86 | 2,500 | — | — |
| 2009-10-14 | $5.63 | $6.78 | 4,200 | — | — |
| 2009-10-13 | $5.64 | $6.79 | 900 | — | — |
| 2009-10-12 | $5.64 | $6.79 | 5,700 | — | — |
| 2009-10-09 | $5.62 | $6.77 | 19,200 | — | — |
| 2009-10-08 | $5.86 | $7.06 | 4,400 | — | — |
| 2009-10-07 | $5.95 | $7.16 | 6,500 | — | — |
| 2009-10-06 | $6.00 | $7.22 | 19,700 | — | — |
| 2009-10-05 | $5.90 | $7.10 | 14,300 | — | — |
| 2009-10-02 | $5.75 | $6.92 | 2,600 | — | — |
| 2009-10-01 | $5.79 | $6.97 | 7,200 | — | — |
| 2009-09-30 | $5.57 | $6.71 | 11,500 | — | — |
| 2009-09-29 | $6.00 | $7.22 | 12,600 | — | — |
| 2009-09-28 | $5.83 | $7.02 | 11,200 | — | — |
| 2009-09-25 | $5.89 | $7.09 | 8,100 | — | — |
| 2009-09-24 | $5.80 | $6.98 | 24,500 | — | — |
| 2009-09-23 | $5.85 | $7.04 | 15,000 | — | — |
| 2009-09-22 | $5.60 | $6.74 | 22,000 | — | — |
| 2009-09-21 | $5.63 | $6.78 | 10,000 | — | — |
| 2009-09-18 | $5.69 | $6.85 | 38,000 | — | — |
| 2009-09-17 | $5.93 | $7.14 | 10,400 | — | — |
| 2009-09-16 | $5.72 | $6.89 | 12,600 | — | — |
| 2009-09-15 | $5.60 | $6.74 | 7,800 | — | — |
| 2009-09-14 | $5.53 | $6.66 | 21,300 | — | — |
| 2009-09-11 | $5.64 | $6.79 | 15,200 | — | — |
| 2009-09-10 | $5.76 | $6.94 | 8,200 | — | — |
| 2009-09-09 | $5.94 | $7.15 | 26,300 | — | — |
| 2009-09-08 | $5.70 | $6.86 | 37,700 | — | — |
| 2009-09-04 | $5.80 | $6.98 | 31,600 | — | — |
| 2009-09-03 | $6.09 | $7.33 | 16,400 | — | — |
| 2009-09-02 | $5.46 | $6.57 | 32,500 | — | — |
| 2009-09-01 | $5.95 | $7.16 | 54,900 | — | — |
| 2009-08-31 | $5.85 | $7.04 | 97,300 | — | — |
| 2009-08-28 | $6.24 | $7.51 | 32,800 | — | — |
| 2009-08-27 | $5.37 | $6.47 | 6,200 | — | — |
| 2009-08-26 | $5.45 | $6.56 | 17,400 | — | — |
| 2009-08-25 | $5.41 | $6.51 | 10,500 | — | — |
| 2009-08-24 | $5.47 | $6.59 | 30,300 | — | — |
| 2009-08-21 | $5.76 | $6.94 | 6,900 | — | — |
| 2009-08-20 | $5.35 | $6.44 | 11,400 | — | — |
| 2009-08-19 | $5.31 | $6.39 | 12,300 | — | — |
| 2009-08-18 | $5.25 | $6.32 | 16,300 | — | — |
| 2009-08-17 | $5.61 | $6.76 | 15,400 | — | — |
| 2009-08-14 | $5.98 | $7.20 | 12,000 | — | — |
| 2009-08-13 | $6.21 | $7.48 | 1,900 | — | — |
| 2009-08-12 | $6.35 | $7.65 | 27,500 | — | — |
| 2009-08-11 | $6.70 | $8.07 | 31,100 | — | — |
| 2009-08-10 | $6.97 | $8.39 | 11,300 | — | — |
| 2009-08-07 | $6.98 | $8.40 | 22,100 | — | — |
| 2009-08-06 | $6.77 | $8.15 | 6,400 | — | — |
| 2009-08-05 | $6.80 | $8.19 | 1,400 | — | — |
| 2009-08-04 | $6.88 | $8.28 | 48,500 | — | — |
| 2009-08-03 | $6.93 | $8.34 | 63,500 | — | — |
| 2009-07-31 | $6.59 | $7.94 | 15,000 | — | — |
| 2009-07-30 | $6.64 | $8.00 | 13,100 | — | — |
| 2009-07-29 | $6.64 | $8.00 | 21,600 | — | — |
| 2009-07-28 | $6.64 | $8.00 | 17,300 | — | — |
| 2009-07-27 | $6.55 | $7.89 | 14,900 | — | — |
| 2009-07-24 | $6.45 | $7.77 | 12,800 | — | — |
| 2009-07-23 | $6.45 | $7.77 | 12,000 | — | — |
| 2009-07-22 | $6.39 | $7.69 | 29,100 | — | — |
| 2009-07-21 | $6.39 | $7.69 | 40,000 | — | — |
| 2009-07-20 | $6.17 | $7.43 | 19,600 | — | — |
| 2009-07-17 | $5.83 | $7.02 | 40,900 | — | — |
| 2009-07-16 | $5.60 | $6.74 | 47,200 | — | — |
| 2009-07-15 | $5.51 | $6.63 | 3,600 | — | — |
| 2009-07-14 | $5.51 | $6.63 | 10,800 | — | — |
| 2009-07-13 | $5.45 | $6.56 | 7,400 | — | — |
| 2009-07-10 | $5.34 | $6.43 | 8,400 | — | — |
| 2009-07-09 | $5.06 | $6.09 | 20,100 | — | — |
| 2009-07-08 | $4.90 | $5.90 | 26,800 | — | — |
| 2009-07-07 | $5.04 | $6.07 | 14,600 | — | — |
| 2009-07-06 | $5.26 | $6.33 | 46,300 | — | — |
| 2009-07-02 | $4.83 | $5.82 | 2,800 | — | — |
| 2009-07-01 | $5.08 | $6.12 | 23,600 | — | — |
| 2009-06-30 | $5.00 | $6.02 | 27,100 | — | — |
| 2009-06-29 | $4.90 | $5.90 | 20,600 | — | — |
| 2009-06-26 | $4.70 | $5.66 | 4,100 | — | — |
| 2009-06-25 | $4.36 | $5.25 | 4,000 | — | — |
| 2009-06-24 | $4.68 | $5.64 | 12,800 | — | — |
| 2009-06-23 | $4.20 | $5.06 | 10,100 | — | — |
| 2009-06-22 | $4.20 | $5.06 | 1,900 | — | — |
| 2009-06-19 | $4.42 | $5.32 | 12,300 | — | — |
| 2009-06-18 | $4.41 | $5.31 | 1,900 | — | — |
| 2009-06-17 | $4.50 | $5.42 | 900 | — | — |
| 2009-06-16 | $4.50 | $5.42 | 7,300 | — | — |
| 2009-06-15 | $4.42 | $5.32 | 5,700 | — | — |
| 2009-06-12 | $4.46 | $5.37 | 1,100 | — | — |
| 2009-06-11 | $4.50 | $5.42 | 25,600 | — | — |
| 2009-06-10 | $4.29 | $5.17 | 6,100 | — | — |
| 2009-06-09 | $4.52 | $5.44 | 4,200 | — | — |
| 2009-06-08 | $4.33 | $5.21 | 3,800 | — | — |
| 2009-06-05 | $4.15 | $5.00 | 4,800 | — | — |
| 2009-06-04 | $4.18 | $5.03 | 7,800 | — | — |
| 2009-06-03 | $3.88 | $4.67 | 4,000 | — | — |
| 2009-06-02 | $3.75 | $4.52 | 3,000 | — | — |
| 2009-06-01 | $3.76 | $4.53 | 1,000 | — | — |
| 2009-05-29 | $3.82 | $4.60 | 25,900 | — | — |
| 2009-05-28 | $3.60 | $4.33 | 9,500 | — | — |
| 2009-05-27 | $3.61 | $4.35 | 5,400 | — | — |
| 2009-05-26 | $3.81 | $4.59 | 600 | — | — |
| 2009-05-22 | $3.82 | $4.60 | 1,100 | — | — |
| 2009-05-21 | $3.60 | $4.33 | 18,400 | — | — |
| 2009-05-20 | $4.08 | $4.91 | 15,500 | — | — |
| 2009-05-19 | $4.10 | $4.94 | 16,000 | — | — |
| 2009-05-18 | $3.69 | $4.44 | 22,300 | — | — |
| 2009-05-15 | $3.54 | $4.26 | 7,100 | — | — |
| 2009-05-14 | $3.50 | $4.21 | 26,100 | — | — |
| 2009-05-13 | $3.70 | $4.46 | 2,300 | — | — |
| 2009-05-12 | $4.00 | $4.82 | 35,100 | — | — |
| 2009-05-11 | $4.08 | $4.91 | 25,400 | — | — |
| 2009-05-08 | $4.30 | $5.18 | 3,100 | — | — |
| 2009-05-07 | $4.40 | $5.30 | 6,600 | — | — |
| 2009-05-06 | $4.25 | $5.12 | 5,300 | — | — |
| 2009-05-05 | $4.32 | $5.20 | 8,800 | — | — |
| 2009-05-04 | $4.20 | $5.06 | 36,300 | — | — |
| 2009-05-01 | $4.40 | $5.30 | 12,300 | — | — |
| 2009-04-30 | $4.50 | $5.42 | 15,400 | — | — |
| 2009-04-29 | $4.55 | $5.48 | 4,900 | — | — |
| 2009-04-28 | $4.45 | $5.36 | 3,200 | — | — |
| 2009-04-27 | $4.43 | $5.33 | 4,000 | — | — |
| 2009-04-24 | $4.45 | $5.36 | 32,200 | — | — |
| 2009-04-23 | $4.07 | $4.90 | 16,300 | — | — |
| 2009-04-22 | $3.90 | $4.70 | 10,200 | — | — |
| 2009-04-21 | $3.60 | $4.33 | 3,400 | — | — |
| 2009-04-20 | $3.56 | $4.29 | 6,400 | — | — |
| 2009-04-17 | $3.70 | $4.46 | 24,800 | — | — |
| 2009-04-16 | $3.38 | $4.07 | 20,500 | — | — |
| 2009-04-15 | $3.41 | $4.11 | 1,700 | — | — |
| 2009-04-14 | $3.24 | $3.90 | 1,200 | — | — |
| 2009-04-13 | $3.50 | $4.21 | 9,900 | — | — |
| 2009-04-09 | $3.20 | $3.85 | 7,000 | — | — |
| 2009-04-08 | $3.25 | $3.91 | 5,200 | — | — |
| 2009-04-07 | $3.11 | $3.74 | 500 | — | — |
| 2009-04-06 | $3.32 | $4.00 | 2,300 | — | — |
| 2009-04-03 | $3.15 | $3.79 | 500 | — | — |
| 2009-04-02 | $3.25 | $3.91 | 4,200 | — | — |
| 2009-04-01 | $3.25 | $3.91 | 3,100 | — | — |
| 2009-03-31 | $3.08 | $3.71 | 5,100 | — | — |
| 2009-03-30 | $3.20 | $3.85 | 3,900 | — | — |
| 2009-03-27 | $3.02 | $3.64 | 2,400 | — | — |
| 2009-03-26 | $3.28 | $3.95 | 13,900 | — | — |
| 2009-03-25 | $3.44 | $4.14 | 4,500 | — | — |
| 2009-03-24 | $3.49 | $4.20 | 14,500 | — | — |
| 2009-03-23 | $3.87 | $4.66 | 17,200 | — | — |
| 2009-03-20 | $3.45 | $4.15 | 6,500 | — | — |
| 2009-03-19 | $3.50 | $4.21 | 14,800 | — | — |
| 2009-03-18 | $3.20 | $3.85 | 4,200 | — | — |
| 2009-03-17 | $3.18 | $3.83 | 3,000 | — | — |
| 2009-03-16 | $3.10 | $3.73 | 10,400 | — | — |
| 2009-03-13 | $3.16 | $3.80 | 10,600 | — | — |
| 2009-03-12 | $2.90 | $3.49 | 32,400 | — | — |
| 2009-03-11 | $2.92 | $3.52 | 25,300 | — | — |
| 2009-03-10 | $2.85 | $3.43 | 21,600 | — | — |
| 2009-03-09 | $2.90 | $3.49 | 8,100 | — | — |
| 2009-03-06 | $2.79 | $3.36 | 15,300 | — | — |
| 2009-03-05 | $2.40 | $2.89 | 32,800 | — | — |
| 2009-03-04 | $2.26 | $2.72 | 28,500 | — | — |
| 2009-03-03 | $2.08 | $2.50 | 22,500 | — | — |
| 2009-03-02 | $2.01 | $2.42 | 5,800 | — | — |
| 2009-02-27 | $2.05 | $2.47 | 23,000 | — | — |
| 2009-02-26 | $2.06 | $2.48 | 10,100 | — | — |
| 2009-02-25 | $2.07 | $2.49 | 6,700 | — | — |
| 2009-02-24 | $2.05 | $2.47 | 11,700 | — | — |
| 2009-02-23 | $2.00 | $2.41 | 4,100 | — | — |
| 2009-02-20 | $2.03 | $2.44 | 5,000 | — | — |
| 2009-02-19 | $2.00 | $2.41 | 25,600 | — | — |
| 2009-02-18 | $2.00 | $2.41 | 18,700 | — | — |
| 2009-02-17 | $2.01 | $2.42 | 16,500 | — | — |
| 2009-02-13 | $2.00 | $2.41 | 27,200 | — | — |
| 2009-02-12 | $2.02 | $2.43 | 2,000 | — | — |
| 2009-02-11 | $2.00 | $2.41 | 6,700 | — | — |
| 2009-02-10 | $2.00 | $2.41 | 61,700 | — | — |
| 2009-02-09 | $2.04 | $2.46 | 19,900 | — | — |
| 2009-02-06 | $1.90 | $2.29 | 6,100 | — | — |
| 2009-02-05 | $1.95 | $2.35 | 11,300 | — | — |
| 2009-02-04 | $1.85 | $2.23 | 2,200 | — | — |
| 2009-02-03 | $1.96 | $2.36 | 29,700 | — | — |
| 2009-02-02 | $1.95 | $2.35 | 3,700 | — | — |
| 2009-01-30 | $1.88 | $2.26 | 5,700 | — | — |
| 2009-01-29 | $1.90 | $2.29 | 3,400 | — | — |
| 2009-01-28 | $1.88 | $2.26 | 11,300 | — | — |
| 2009-01-27 | $1.96 | $2.36 | 14,600 | — | — |
| 2009-01-26 | $1.90 | $2.29 | 18,000 | — | — |
| 2009-01-23 | $2.00 | $2.41 | 35,200 | — | — |
| 2009-01-22 | $1.75 | $2.11 | 2,200 | — | — |
| 2009-01-21 | $1.72 | $2.07 | 23,700 | — | — |
| 2009-01-20 | $1.63 | $1.96 | 4,500 | — | — |
| 2009-01-16 | $1.70 | $2.05 | 10,700 | — | — |
| 2009-01-15 | $1.73 | $2.08 | 26,200 | — | — |
| 2009-01-14 | $1.85 | $2.23 | 13,100 | — | — |
| 2009-01-13 | $1.90 | $2.29 | 2,800 | — | — |
| 2009-01-12 | $2.00 | $2.41 | 14,800 | — | — |
| 2009-01-09 | $2.00 | $2.41 | 32,300 | — | — |
| 2009-01-08 | $1.87 | $2.25 | 13,300 | — | — |
| 2009-01-07 | $1.88 | $2.26 | 19,700 | — | — |
| 2009-01-06 | $1.96 | $2.36 | 27,300 | — | — |
| 2009-01-05 | $1.90 | $2.29 | 57,100 | — | — |
| 2009-01-02 | $1.90 | $2.29 | 12,300 | — | — |