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
- 2004-08-09 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 | $5.99 | $5.99 | 59,400 | — | — |
| 2009-12-30 | $6.45 | $6.45 | 72,600 | — | — |
| 2009-12-29 | $6.31 | $6.31 | 27,700 | — | — |
| 2009-12-28 | $6.30 | $6.30 | 5,900 | — | — |
| 2009-12-24 | $6.30 | $6.30 | 38,400 | — | — |
| 2009-12-23 | $6.45 | $6.45 | 33,600 | — | — |
| 2009-12-22 | $6.60 | $6.60 | 65,500 | — | — |
| 2009-12-21 | $6.59 | $6.59 | 50,800 | — | — |
| 2009-12-18 | $6.46 | $6.46 | 59,800 | — | — |
| 2009-12-17 | $6.05 | $6.05 | 93,600 | — | — |
| 2009-12-16 | $5.95 | $5.95 | 55,500 | — | — |
| 2009-12-15 | $6.30 | $6.30 | 48,700 | — | — |
| 2009-12-14 | $6.36 | $6.36 | 59,600 | — | — |
| 2009-12-11 | $5.80 | $5.80 | 34,800 | — | — |
| 2009-12-10 | $5.80 | $5.80 | 38,900 | — | — |
| 2009-12-09 | $5.95 | $5.95 | 54,900 | — | — |
| 2009-12-08 | $5.91 | $5.91 | 50,900 | — | — |
| 2009-12-07 | $6.04 | $6.04 | 82,800 | — | — |
| 2009-12-04 | $5.93 | $5.93 | 121,600 | — | — |
| 2009-12-03 | $5.57 | $5.57 | 65,900 | — | — |
| 2009-12-02 | $5.67 | $5.67 | 132,500 | — | — |
| 2009-12-01 | $5.64 | $5.64 | 112,800 | — | — |
| 2009-11-30 | $5.33 | $5.33 | 65,500 | — | — |
| 2009-11-27 | $5.39 | $5.39 | 77,000 | — | — |
| 2009-11-25 | $5.41 | $5.41 | 59,900 | — | — |
| 2009-11-24 | $5.32 | $5.32 | 98,200 | — | — |
| 2009-11-23 | $5.35 | $5.35 | 168,400 | — | — |
| 2009-11-20 | $5.27 | $5.27 | 39,600 | — | — |
| 2009-11-19 | $5.25 | $5.25 | 74,100 | — | — |
| 2009-11-18 | $5.36 | $5.36 | 83,400 | — | — |
| 2009-11-17 | $5.43 | $5.43 | 101,300 | — | — |
| 2009-11-16 | $5.47 | $5.47 | 91,800 | — | — |
| 2009-11-13 | $5.43 | $5.43 | 103,100 | — | — |
| 2009-11-12 | $5.59 | $5.59 | 104,200 | — | — |
| 2009-11-11 | $5.88 | $5.88 | 109,500 | — | — |
| 2009-11-10 | $6.09 | $6.09 | 190,600 | — | — |
| 2009-11-09 | $5.96 | $5.96 | 169,600 | — | — |
| 2009-11-06 | $5.49 | $5.49 | 140,200 | — | — |
| 2009-11-05 | $5.24 | $5.24 | 119,200 | — | — |
| 2009-11-04 | $5.28 | $5.28 | 505,100 | — | — |
| 2009-11-03 | $4.84 | $4.84 | 349,400 | — | — |
| 2009-11-02 | $4.70 | $4.70 | 291,100 | — | — |
| 2009-10-30 | $4.73 | $4.73 | 437,300 | — | — |
| 2009-10-29 | $5.79 | $5.79 | 432,300 | — | — |
| 2009-10-28 | $5.95 | $5.95 | 448,300 | — | — |
| 2009-10-27 | $7.21 | $7.21 | 133,600 | — | — |
| 2009-10-26 | $7.43 | $7.43 | 150,600 | — | — |
| 2009-10-23 | $7.59 | $7.59 | 115,600 | — | — |
| 2009-10-22 | $7.79 | $7.79 | 249,500 | — | — |
| 2009-10-21 | $7.63 | $7.63 | 207,300 | — | — |
| 2009-10-20 | $7.54 | $7.54 | 212,100 | — | — |
| 2009-10-19 | $7.62 | $7.62 | 216,500 | — | — |
| 2009-10-16 | $7.75 | $7.75 | 175,300 | — | — |
| 2009-10-15 | $7.98 | $7.98 | 147,600 | — | — |
| 2009-10-14 | $7.76 | $7.76 | 166,600 | — | — |
| 2009-10-13 | $7.54 | $7.54 | 75,700 | — | — |
| 2009-10-12 | $7.73 | $7.73 | 166,600 | — | — |
| 2009-10-09 | $7.58 | $7.58 | 157,800 | — | — |
| 2009-10-08 | $7.37 | $7.37 | 141,800 | — | — |
| 2009-10-07 | $7.04 | $7.04 | 245,000 | — | — |
| 2009-10-06 | $6.99 | $6.99 | 436,000 | — | — |
| 2009-10-05 | $6.55 | $6.55 | 123,100 | — | — |
| 2009-10-02 | $6.16 | $6.16 | 296,400 | — | — |
| 2009-10-01 | $6.22 | $6.22 | 215,600 | — | — |
| 2009-09-30 | $6.51 | $6.51 | 186,600 | — | — |
| 2009-09-29 | $6.43 | $6.43 | 154,400 | — | — |
| 2009-09-28 | $6.61 | $6.61 | 181,700 | — | — |
| 2009-09-25 | $6.58 | $6.58 | 171,400 | — | — |
| 2009-09-24 | $6.66 | $6.66 | 361,700 | — | — |
| 2009-09-23 | $7.40 | $7.40 | 254,500 | — | — |
| 2009-09-22 | $7.25 | $7.25 | 464,200 | — | — |
| 2009-09-21 | $7.29 | $7.29 | 497,900 | — | — |
| 2009-09-18 | $7.28 | $7.28 | 463,800 | — | — |
| 2009-09-17 | $7.15 | $7.15 | 665,500 | — | — |
| 2009-09-16 | $6.47 | $6.47 | 609,200 | — | — |
| 2009-09-15 | $5.86 | $5.86 | 174,700 | — | — |
| 2009-09-14 | $5.79 | $5.79 | 506,600 | — | — |
| 2009-09-11 | $5.49 | $5.49 | 1,011,200 | — | — |
| 2009-09-10 | $4.74 | $4.74 | 87,300 | — | — |
| 2009-09-09 | $4.75 | $4.75 | 83,400 | — | — |
| 2009-09-08 | $4.79 | $4.79 | 138,000 | — | — |
| 2009-09-04 | $4.71 | $4.71 | 76,000 | — | — |
| 2009-09-03 | $4.72 | $4.72 | 47,400 | — | — |
| 2009-09-02 | $4.70 | $4.70 | 329,700 | — | — |
| 2009-09-01 | $4.37 | $4.37 | 185,500 | — | — |
| 2009-08-31 | $4.48 | $4.48 | 154,100 | — | — |
| 2009-08-28 | $4.63 | $4.63 | 113,600 | — | — |
| 2009-08-27 | $4.78 | $4.78 | 202,900 | — | — |
| 2009-08-26 | $4.82 | $4.82 | 212,900 | — | — |
| 2009-08-25 | $4.70 | $4.70 | 247,800 | — | — |
| 2009-08-24 | $4.88 | $4.88 | 245,600 | — | — |
| 2009-08-21 | $4.94 | $4.94 | 263,500 | — | — |
| 2009-08-20 | $4.98 | $4.98 | 259,000 | — | — |
| 2009-08-19 | $4.87 | $4.87 | 392,100 | — | — |
| 2009-08-18 | $4.85 | $4.85 | 283,300 | — | — |
| 2009-08-17 | $4.53 | $4.53 | 304,100 | — | — |
| 2009-08-14 | $4.76 | $4.76 | 341,600 | — | — |
| 2009-08-13 | $5.06 | $5.06 | 876,800 | — | — |
| 2009-08-12 | $4.80 | $4.80 | 1,277,800 | — | — |
| 2009-08-11 | $3.87 | $3.87 | 360,200 | — | — |
| 2009-08-10 | $4.13 | $4.13 | 403,800 | — | — |
| 2009-08-07 | $4.27 | $4.27 | 929,000 | — | — |
| 2009-08-06 | $3.58 | $3.58 | 639,200 | — | — |
| 2009-08-05 | $3.13 | $3.13 | 805,300 | — | — |
| 2009-08-04 | $3.48 | $3.48 | 1,616,100 | — | — |
| 2009-08-03 | $3.50 | $3.50 | 2,348,800 | — | — |
| 2009-07-31 | $2.01 | $2.01 | 462,300 | — | — |
| 2009-07-30 | $1.74 | $1.74 | 121,800 | — | — |
| 2009-07-29 | $1.66 | $1.66 | 92,500 | — | — |
| 2009-07-28 | $1.65 | $1.65 | 337,600 | — | — |
| 2009-07-27 | $1.76 | $1.76 | 300,800 | — | — |
| 2009-07-24 | $1.58 | $1.58 | 111,200 | — | — |
| 2009-07-23 | $1.59 | $1.59 | 213,500 | — | — |
| 2009-07-22 | $1.44 | $1.44 | 132,100 | — | — |
| 2009-07-21 | $1.43 | $1.43 | 96,100 | — | — |
| 2009-07-20 | $1.40 | $1.40 | 125,600 | — | — |
| 2009-07-17 | $1.40 | $1.40 | 101,900 | — | — |
| 2009-07-16 | $1.40 | $1.40 | 40,300 | — | — |
| 2009-07-15 | $1.42 | $1.42 | 119,800 | — | — |
| 2009-07-14 | $1.38 | $1.38 | 361,200 | — | — |
| 2009-07-13 | $1.28 | $1.28 | 160,500 | — | — |
| 2009-07-10 | $1.32 | $1.32 | 144,900 | — | — |
| 2009-07-09 | $1.32 | $1.32 | 224,800 | — | — |
| 2009-07-08 | $1.29 | $1.29 | 204,900 | — | — |
| 2009-07-07 | $1.35 | $1.35 | 91,600 | — | — |
| 2009-07-06 | $1.48 | $1.48 | 229,100 | — | — |
| 2009-07-02 | $1.64 | $1.64 | 232,000 | — | — |
| 2009-07-01 | $1.66 | $1.66 | 287,900 | — | — |
| 2009-06-30 | $1.44 | $1.44 | 205,400 | — | — |
| 2009-06-29 | $1.42 | $1.42 | 404,600 | — | — |
| 2009-06-26 | $1.62 | $1.62 | 3,725,600 | — | — |
| 2009-06-25 | $1.68 | $1.68 | 321,900 | — | — |
| 2009-06-24 | $1.52 | $1.52 | 349,100 | — | — |
| 2009-06-23 | $1.62 | $1.62 | 486,200 | — | — |
| 2009-06-22 | $1.36 | $1.36 | 420,300 | — | — |
| 2009-06-19 | $1.30 | $1.30 | 241,900 | — | — |
| 2009-06-18 | $1.25 | $1.25 | 163,100 | — | — |
| 2009-06-17 | $1.20 | $1.20 | 283,000 | — | — |
| 2009-06-16 | $1.29 | $1.29 | 299,200 | — | — |
| 2009-06-15 | $1.34 | $1.34 | 216,800 | — | — |
| 2009-06-12 | $1.40 | $1.40 | 349,700 | — | — |
| 2009-06-11 | $1.25 | $1.25 | 828,200 | — | — |
| 2009-06-10 | $1.26 | $1.26 | 1,790,500 | — | — |
| 2009-06-09 | $1.06 | $1.06 | 459,200 | — | — |
| 2009-06-08 | $1.07 | $1.07 | 89,500 | — | — |
| 2009-06-05 | $1.12 | $1.12 | 210,000 | — | — |
| 2009-06-04 | $1.14 | $1.14 | 170,500 | — | — |
| 2009-06-03 | $1.15 | $1.15 | 97,600 | — | — |
| 2009-06-02 | $1.13 | $1.13 | 165,000 | — | — |
| 2009-06-01 | $1.15 | $1.15 | 555,500 | — | — |
| 2009-05-29 | $1.26 | $1.26 | 159,900 | — | — |
| 2009-05-28 | $1.08 | $1.08 | 86,400 | — | — |
| 2009-05-27 | $1.10 | $1.10 | 117,700 | — | — |
| 2009-05-26 | $1.15 | $1.15 | 93,200 | — | — |
| 2009-05-22 | $1.06 | $1.06 | 129,000 | — | — |
| 2009-05-21 | $1.14 | $1.14 | 116,900 | — | — |
| 2009-05-20 | $1.15 | $1.15 | 173,100 | — | — |
| 2009-05-19 | $1.15 | $1.15 | 101,500 | — | — |
| 2009-05-18 | $1.14 | $1.14 | 113,300 | — | — |
| 2009-05-15 | $1.14 | $1.14 | 283,700 | — | — |
| 2009-05-14 | $1.35 | $1.35 | 183,200 | — | — |
| 2009-05-13 | $1.31 | $1.31 | 280,000 | — | — |
| 2009-05-12 | $1.44 | $1.44 | 367,600 | — | — |
| 2009-05-11 | $1.50 | $1.50 | 220,100 | — | — |
| 2009-05-08 | $1.70 | $1.70 | 728,800 | — | — |
| 2009-05-07 | $1.23 | $1.23 | 205,800 | — | — |
| 2009-05-06 | $1.25 | $1.25 | 306,300 | — | — |
| 2009-05-05 | $1.07 | $1.07 | 106,000 | — | — |
| 2009-05-04 | $1.06 | $1.06 | 131,000 | — | — |
| 2009-05-01 | $1.04 | $1.04 | 204,900 | — | — |
| 2009-04-30 | $0.96 | $0.96 | 404,100 | — | — |
| 2009-04-29 | $1.31 | $1.31 | 137,400 | — | — |
| 2009-04-28 | $1.27 | $1.27 | 53,300 | — | — |
| 2009-04-27 | $1.18 | $1.18 | 112,600 | — | — |
| 2009-04-24 | $1.26 | $1.26 | 330,500 | — | — |
| 2009-04-23 | $0.81 | $0.81 | 210,000 | — | — |
| 2009-04-22 | $0.80 | $0.80 | 728,200 | — | — |
| 2009-04-21 | $0.88 | $0.88 | 62,400 | — | — |
| 2009-04-20 | $0.79 | $0.79 | 159,000 | — | — |
| 2009-04-17 | $0.88 | $0.88 | 130,700 | — | — |
| 2009-04-16 | $0.85 | $0.85 | 153,400 | — | — |
| 2009-04-15 | $0.78 | $0.78 | 147,300 | — | — |
| 2009-04-14 | $0.78 | $0.78 | 207,600 | — | — |
| 2009-04-13 | $0.70 | $0.70 | 171,300 | — | — |
| 2009-04-09 | $0.60 | $0.60 | 288,900 | — | — |
| 2009-04-08 | $0.55 | $0.55 | 138,700 | — | — |
| 2009-04-07 | $0.53 | $0.53 | 154,900 | — | — |
| 2009-04-06 | $0.56 | $0.56 | 145,000 | — | — |
| 2009-04-03 | $0.52 | $0.52 | 110,000 | — | — |
| 2009-04-02 | $0.63 | $0.63 | 116,500 | — | — |
| 2009-04-01 | $0.55 | $0.55 | 101,300 | — | — |
| 2009-03-31 | $0.55 | $0.55 | 65,700 | — | — |
| 2009-03-30 | $0.55 | $0.55 | 39,700 | — | — |
| 2009-03-27 | $0.62 | $0.62 | 50,000 | — | — |
| 2009-03-26 | $0.72 | $0.72 | 78,100 | — | — |
| 2009-03-25 | $0.70 | $0.70 | 85,800 | — | — |
| 2009-03-24 | $0.76 | $0.76 | 36,800 | — | — |
| 2009-03-23 | $0.85 | $0.85 | 115,300 | — | — |
| 2009-03-20 | $0.80 | $0.80 | 194,300 | — | — |
| 2009-03-19 | $0.82 | $0.82 | 66,400 | — | — |
| 2009-03-18 | $0.86 | $0.86 | 161,300 | — | — |
| 2009-03-17 | $0.50 | $0.50 | 133,500 | — | — |
| 2009-03-16 | $0.50 | $0.50 | 33,400 | — | — |
| 2009-03-13 | $0.55 | $0.55 | 36,400 | — | — |
| 2009-03-12 | $0.61 | $0.61 | 62,200 | — | — |
| 2009-03-11 | $0.58 | $0.58 | 32,500 | — | — |
| 2009-03-10 | $0.69 | $0.69 | 43,600 | — | — |
| 2009-03-09 | $0.52 | $0.52 | 48,000 | — | — |
| 2009-03-06 | $0.47 | $0.47 | 70,000 | — | — |
| 2009-03-05 | $0.52 | $0.52 | 106,200 | — | — |
| 2009-03-04 | $0.52 | $0.52 | 378,900 | — | — |
| 2009-03-03 | $0.48 | $0.48 | 67,600 | — | — |
| 2009-03-02 | $0.66 | $0.66 | 126,800 | — | — |
| 2009-02-27 | $0.63 | $0.63 | 302,000 | — | — |
| 2009-02-26 | $0.71 | $0.71 | 71,500 | — | — |
| 2009-02-25 | $0.69 | $0.69 | 76,600 | — | — |
| 2009-02-24 | $0.94 | $0.94 | 59,400 | — | — |
| 2009-02-23 | $0.67 | $0.67 | 49,500 | — | — |
| 2009-02-20 | $0.78 | $0.78 | 42,500 | — | — |
| 2009-02-19 | $0.86 | $0.86 | 72,600 | — | — |
| 2009-02-18 | $0.90 | $0.90 | 60,300 | — | — |
| 2009-02-17 | $0.92 | $0.92 | 78,700 | — | — |
| 2009-02-13 | $0.96 | $0.96 | 98,400 | — | — |
| 2009-02-12 | $0.97 | $0.97 | 71,400 | — | — |
| 2009-02-11 | $0.97 | $0.97 | 12,000 | — | — |
| 2009-02-10 | $0.92 | $0.92 | 39,200 | — | — |
| 2009-02-09 | $1.01 | $1.01 | 70,200 | — | — |
| 2009-02-06 | $0.94 | $0.94 | 39,000 | — | — |
| 2009-02-05 | $0.92 | $0.92 | 55,000 | — | — |
| 2009-02-04 | $0.93 | $0.93 | 100,800 | — | — |
| 2009-02-03 | $1.10 | $1.10 | 25,200 | — | — |
| 2009-02-02 | $1.13 | $1.13 | 88,500 | — | — |
| 2009-01-30 | $1.00 | $1.00 | 43,200 | — | — |
| 2009-01-29 | $0.93 | $0.93 | 35,400 | — | — |
| 2009-01-28 | $0.99 | $0.99 | 34,200 | — | — |
| 2009-01-27 | $0.98 | $0.98 | 40,800 | — | — |
| 2009-01-26 | $1.02 | $1.02 | 52,000 | — | — |
| 2009-01-23 | $1.01 | $1.01 | 86,000 | — | — |
| 2009-01-22 | $1.03 | $1.03 | 98,000 | — | — |
| 2009-01-21 | $1.15 | $1.15 | 68,600 | — | — |
| 2009-01-20 | $1.05 | $1.05 | 48,600 | — | — |
| 2009-01-16 | $1.20 | $1.20 | 82,000 | — | — |
| 2009-01-15 | $1.30 | $1.30 | 64,500 | — | — |
| 2009-01-14 | $1.26 | $1.26 | 109,300 | — | — |
| 2009-01-13 | $1.32 | $1.32 | 237,000 | — | — |
| 2009-01-12 | $1.45 | $1.45 | 401,600 | — | — |
| 2009-01-09 | $1.43 | $1.43 | 568,600 | — | — |
| 2009-01-08 | $1.15 | $1.15 | 403,700 | — | — |
| 2009-01-07 | $0.92 | $0.92 | 132,400 | — | — |
| 2009-01-06 | $0.93 | $0.93 | 339,500 | — | — |
| 2009-01-05 | $0.86 | $0.86 | 311,500 | — | — |
| 2009-01-02 | $0.92 | $0.92 | 225,600 | — | — |