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
- 2007-07-26 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 | $6.55 | $6.55 | 43,000 | — | — |
| 2009-12-30 | $6.62 | $6.62 | 68,400 | — | — |
| 2009-12-29 | $6.58 | $6.58 | 98,800 | — | — |
| 2009-12-28 | $6.56 | $6.56 | 41,400 | — | — |
| 2009-12-24 | $6.36 | $6.36 | 38,000 | — | — |
| 2009-12-23 | $6.26 | $6.26 | 32,200 | — | — |
| 2009-12-22 | $6.22 | $6.22 | 45,900 | — | — |
| 2009-12-21 | $6.19 | $6.19 | 45,400 | — | — |
| 2009-12-18 | $6.16 | $6.16 | 201,400 | — | — |
| 2009-12-17 | $6.02 | $6.02 | 40,000 | — | — |
| 2009-12-16 | $6.06 | $6.06 | 55,400 | — | — |
| 2009-12-15 | $5.99 | $5.99 | 95,600 | — | — |
| 2009-12-14 | $6.02 | $6.02 | 67,600 | — | — |
| 2009-12-11 | $5.98 | $5.98 | 179,100 | — | — |
| 2009-12-10 | $5.94 | $5.94 | 183,200 | — | — |
| 2009-12-09 | $5.89 | $5.89 | 70,500 | — | — |
| 2009-12-08 | $5.90 | $5.90 | 69,600 | — | — |
| 2009-12-07 | $5.99 | $5.99 | 137,900 | — | — |
| 2009-12-04 | $6.06 | $6.06 | 387,200 | — | — |
| 2009-12-03 | $5.54 | $5.54 | 621,500 | — | — |
| 2009-12-02 | $5.50 | $5.50 | 122,900 | — | — |
| 2009-12-01 | $5.38 | $5.38 | 303,600 | — | — |
| 2009-11-30 | $5.38 | $5.38 | 237,700 | — | — |
| 2009-11-27 | $5.41 | $5.41 | 43,300 | — | — |
| 2009-11-25 | $5.60 | $5.60 | 92,300 | — | — |
| 2009-11-24 | $5.65 | $5.65 | 91,100 | — | — |
| 2009-11-23 | $5.77 | $5.77 | 361,700 | — | — |
| 2009-11-20 | $5.74 | $5.74 | 105,100 | — | — |
| 2009-11-19 | $5.79 | $5.79 | 144,400 | — | — |
| 2009-11-18 | $5.88 | $5.88 | 166,600 | — | — |
| 2009-11-17 | $6.02 | $6.02 | 46,100 | — | — |
| 2009-11-16 | $6.20 | $6.20 | 298,700 | — | — |
| 2009-11-13 | $6.12 | $6.12 | 19,300 | — | — |
| 2009-11-12 | $6.06 | $6.06 | 49,400 | — | — |
| 2009-11-11 | $6.18 | $6.18 | 60,400 | — | — |
| 2009-11-10 | $6.05 | $6.05 | 19,100 | — | — |
| 2009-11-09 | $6.14 | $6.14 | 37,700 | — | — |
| 2009-11-06 | $6.07 | $6.07 | 37,200 | — | — |
| 2009-11-05 | $6.18 | $6.18 | 302,500 | — | — |
| 2009-11-04 | $5.97 | $5.97 | 45,100 | — | — |
| 2009-11-03 | $5.98 | $5.98 | 203,600 | — | — |
| 2009-11-02 | $6.05 | $6.05 | 137,500 | — | — |
| 2009-10-30 | $6.01 | $6.01 | 79,400 | — | — |
| 2009-10-29 | $6.29 | $6.29 | 59,500 | — | — |
| 2009-10-28 | $6.33 | $6.33 | 80,000 | — | — |
| 2009-10-27 | $6.64 | $6.64 | 18,700 | — | — |
| 2009-10-26 | $6.72 | $6.72 | 152,600 | — | — |
| 2009-10-23 | $6.80 | $6.80 | 46,100 | — | — |
| 2009-10-22 | $6.95 | $6.95 | 76,600 | — | — |
| 2009-10-21 | $6.77 | $6.77 | 124,600 | — | — |
| 2009-10-20 | $6.45 | $6.45 | 48,700 | — | — |
| 2009-10-19 | $6.62 | $6.62 | 26,800 | — | — |
| 2009-10-16 | $6.53 | $6.53 | 36,000 | — | — |
| 2009-10-15 | $6.71 | $6.71 | 57,300 | — | — |
| 2009-10-14 | $6.69 | $6.69 | 55,500 | — | — |
| 2009-10-13 | $6.31 | $6.31 | 27,900 | — | — |
| 2009-10-12 | $6.43 | $6.43 | 36,300 | — | — |
| 2009-10-09 | $6.39 | $6.39 | 49,500 | — | — |
| 2009-10-08 | $6.34 | $6.34 | 68,700 | — | — |
| 2009-10-07 | $6.40 | $6.40 | 19,300 | — | — |
| 2009-10-06 | $6.40 | $6.40 | 138,300 | — | — |
| 2009-10-05 | $5.83 | $5.83 | 48,000 | — | — |
| 2009-10-02 | $6.09 | $6.09 | 24,000 | — | — |
| 2009-10-01 | $6.28 | $6.28 | 37,800 | — | — |
| 2009-09-30 | $6.56 | $6.56 | 41,900 | — | — |
| 2009-09-29 | $6.56 | $6.56 | 49,600 | — | — |
| 2009-09-28 | $6.75 | $6.75 | 69,900 | — | — |
| 2009-09-25 | $6.57 | $6.57 | 17,900 | — | — |
| 2009-09-24 | $6.62 | $6.62 | 36,900 | — | — |
| 2009-09-23 | $6.78 | $6.78 | 78,200 | — | — |
| 2009-09-22 | $6.80 | $6.80 | 22,300 | — | — |
| 2009-09-21 | $6.65 | $6.65 | 20,300 | — | — |
| 2009-09-18 | $6.78 | $6.78 | 122,900 | — | — |
| 2009-09-17 | $6.50 | $6.50 | 75,400 | — | — |
| 2009-09-16 | $6.49 | $6.49 | 31,500 | — | — |
| 2009-09-15 | $6.32 | $6.32 | 34,200 | — | — |
| 2009-09-14 | $6.32 | $6.32 | 53,800 | — | — |
| 2009-09-11 | $6.22 | $6.22 | 38,300 | — | — |
| 2009-09-10 | $6.20 | $6.20 | 87,700 | — | — |
| 2009-09-09 | $6.12 | $6.12 | 65,800 | — | — |
| 2009-09-08 | $6.14 | $6.14 | 253,500 | — | — |
| 2009-09-04 | $6.01 | $6.01 | 40,400 | — | — |
| 2009-09-03 | $6.03 | $6.03 | 62,400 | — | — |
| 2009-09-02 | $5.96 | $5.96 | 134,200 | — | — |
| 2009-09-01 | $5.84 | $5.84 | 218,600 | — | — |
| 2009-08-31 | $5.85 | $5.85 | 49,700 | — | — |
| 2009-08-28 | $5.85 | $5.85 | 120,000 | — | — |
| 2009-08-27 | $5.75 | $5.75 | 80,100 | — | — |
| 2009-08-26 | $5.67 | $5.67 | 94,900 | — | — |
| 2009-08-25 | $5.37 | $5.37 | 30,700 | — | — |
| 2009-08-24 | $5.25 | $5.25 | 34,700 | — | — |
| 2009-08-21 | $5.26 | $5.26 | 101,200 | — | — |
| 2009-08-20 | $5.17 | $5.17 | 30,000 | — | — |
| 2009-08-19 | $5.22 | $5.22 | 48,800 | — | — |
| 2009-08-18 | $5.39 | $5.39 | 55,600 | — | — |
| 2009-08-17 | $5.30 | $5.30 | 57,700 | — | — |
| 2009-08-14 | $5.35 | $5.35 | 54,500 | — | — |
| 2009-08-13 | $5.40 | $5.40 | 41,600 | — | — |
| 2009-08-12 | $5.63 | $5.63 | 106,000 | — | — |
| 2009-08-11 | $5.05 | $5.05 | 56,100 | — | — |
| 2009-08-10 | $5.14 | $5.14 | 42,000 | — | — |
| 2009-08-07 | $5.02 | $5.02 | 63,200 | — | — |
| 2009-08-06 | $4.61 | $4.61 | 54,600 | — | — |
| 2009-08-05 | $4.68 | $4.68 | 44,400 | — | — |
| 2009-08-04 | $4.69 | $4.69 | 37,900 | — | — |
| 2009-08-03 | $4.73 | $4.73 | 115,200 | — | — |
| 2009-07-31 | $4.70 | $4.70 | 117,200 | — | — |
| 2009-07-30 | $4.69 | $4.69 | 54,800 | — | — |
| 2009-07-29 | $4.62 | $4.62 | 76,900 | — | — |
| 2009-07-28 | $4.65 | $4.65 | 62,100 | — | — |
| 2009-07-27 | $4.65 | $4.65 | 114,100 | — | — |
| 2009-07-24 | $4.51 | $4.51 | 78,100 | — | — |
| 2009-07-23 | $4.41 | $4.41 | 88,700 | — | — |
| 2009-07-22 | $4.31 | $4.31 | 30,600 | — | — |
| 2009-07-21 | $4.27 | $4.27 | 18,400 | — | — |
| 2009-07-20 | $4.28 | $4.28 | 25,800 | — | — |
| 2009-07-17 | $4.31 | $4.31 | 20,000 | — | — |
| 2009-07-16 | $4.31 | $4.31 | 34,200 | — | — |
| 2009-07-15 | $4.40 | $4.40 | 45,400 | — | — |
| 2009-07-14 | $4.25 | $4.25 | 44,600 | — | — |
| 2009-07-13 | $4.22 | $4.22 | 54,700 | — | — |
| 2009-07-10 | $4.00 | $4.00 | 91,000 | — | — |
| 2009-07-09 | $4.07 | $4.07 | 50,900 | — | — |
| 2009-07-08 | $4.21 | $4.21 | 61,300 | — | — |
| 2009-07-07 | $4.20 | $4.20 | 44,500 | — | — |
| 2009-07-06 | $4.33 | $4.33 | 70,000 | — | — |
| 2009-07-02 | $4.56 | $4.56 | 34,100 | — | — |
| 2009-07-01 | $4.70 | $4.70 | 80,200 | — | — |
| 2009-06-30 | $4.65 | $4.65 | 94,200 | — | — |
| 2009-06-29 | $4.83 | $4.83 | 20,800 | — | — |
| 2009-06-26 | $4.90 | $4.90 | 218,300 | — | — |
| 2009-06-25 | $4.80 | $4.80 | 45,500 | — | — |
| 2009-06-24 | $4.85 | $4.85 | 44,600 | — | — |
| 2009-06-23 | $4.90 | $4.90 | 66,200 | — | — |
| 2009-06-22 | $4.92 | $4.92 | 81,000 | — | — |
| 2009-06-19 | $5.30 | $5.30 | 231,400 | — | — |
| 2009-06-18 | $5.02 | $5.02 | 129,300 | — | — |
| 2009-06-17 | $4.95 | $4.95 | 275,100 | — | — |
| 2009-06-16 | $4.92 | $4.92 | 151,200 | — | — |
| 2009-06-15 | $4.90 | $4.90 | 189,600 | — | — |
| 2009-06-12 | $4.86 | $4.86 | 90,600 | — | — |
| 2009-06-11 | $4.76 | $4.76 | 44,200 | — | — |
| 2009-06-10 | $4.68 | $4.68 | 352,200 | — | — |
| 2009-06-09 | $4.86 | $4.86 | 84,900 | — | — |
| 2009-06-08 | $4.88 | $4.88 | 60,100 | — | — |
| 2009-06-05 | $4.96 | $4.96 | 60,800 | — | — |
| 2009-06-04 | $4.98 | $4.98 | 130,400 | — | — |
| 2009-06-03 | $5.04 | $5.04 | 73,700 | — | — |
| 2009-06-02 | $5.13 | $5.13 | 68,400 | — | — |
| 2009-06-01 | $5.04 | $5.04 | 74,500 | — | — |
| 2009-05-29 | $4.75 | $4.75 | 277,200 | — | — |
| 2009-05-28 | $4.47 | $4.47 | 197,500 | — | — |
| 2009-05-27 | $4.35 | $4.35 | 126,600 | — | — |
| 2009-05-26 | $4.38 | $4.38 | 91,600 | — | — |
| 2009-05-22 | $4.23 | $4.23 | 31,900 | — | — |
| 2009-05-21 | $4.15 | $4.15 | 57,000 | — | — |
| 2009-05-20 | $4.31 | $4.31 | 109,200 | — | — |
| 2009-05-19 | $4.29 | $4.29 | 88,800 | — | — |
| 2009-05-18 | $4.16 | $4.16 | 56,400 | — | — |
| 2009-05-15 | $3.97 | $3.97 | 101,500 | — | — |
| 2009-05-14 | $4.00 | $4.00 | 126,800 | — | — |
| 2009-05-13 | $4.08 | $4.08 | 99,100 | — | — |
| 2009-05-12 | $4.20 | $4.20 | 81,300 | — | — |
| 2009-05-11 | $3.99 | $3.99 | 100,600 | — | — |
| 2009-05-08 | $4.10 | $4.10 | 73,000 | — | — |
| 2009-05-07 | $3.85 | $3.85 | 48,300 | — | — |
| 2009-05-06 | $3.98 | $3.98 | 83,700 | — | — |
| 2009-05-05 | $3.94 | $3.94 | 84,800 | — | — |
| 2009-05-04 | $4.01 | $4.01 | 43,500 | — | — |
| 2009-05-01 | $3.95 | $3.95 | 33,700 | — | — |
| 2009-04-30 | $3.94 | $3.94 | 53,400 | — | — |
| 2009-04-29 | $3.93 | $3.93 | 52,000 | — | — |
| 2009-04-28 | $3.65 | $3.65 | 40,200 | — | — |
| 2009-04-27 | $3.69 | $3.69 | 48,800 | — | — |
| 2009-04-24 | $3.97 | $3.97 | 88,300 | — | — |
| 2009-04-23 | $3.90 | $3.90 | 279,900 | — | — |
| 2009-04-22 | $3.72 | $3.72 | 950,300 | — | — |
| 2009-04-21 | $3.16 | $3.16 | 23,900 | — | — |
| 2009-04-20 | $3.03 | $3.03 | 51,400 | — | — |
| 2009-04-17 | $3.22 | $3.22 | 76,400 | — | — |
| 2009-04-16 | $3.21 | $3.21 | 85,500 | — | — |
| 2009-04-15 | $3.20 | $3.20 | 159,500 | — | — |
| 2009-04-14 | $3.06 | $3.06 | 109,000 | — | — |
| 2009-04-13 | $3.23 | $3.23 | 290,900 | — | — |
| 2009-04-09 | $3.03 | $3.03 | 100,100 | — | — |
| 2009-04-08 | $2.92 | $2.92 | 18,900 | — | — |
| 2009-04-07 | $2.82 | $2.82 | 50,100 | — | — |
| 2009-04-06 | $2.89 | $2.89 | 35,600 | — | — |
| 2009-04-03 | $3.04 | $3.04 | 17,800 | — | — |
| 2009-04-02 | $2.99 | $2.99 | 68,400 | — | — |
| 2009-04-01 | $2.89 | $2.89 | 56,400 | — | — |
| 2009-03-31 | $2.78 | $2.78 | 43,400 | — | — |
| 2009-03-30 | $2.63 | $2.63 | 22,600 | — | — |
| 2009-03-27 | $2.78 | $2.78 | 22,800 | — | — |
| 2009-03-26 | $2.98 | $2.98 | 71,900 | — | — |
| 2009-03-25 | $2.73 | $2.73 | 33,400 | — | — |
| 2009-03-24 | $2.77 | $2.77 | 31,200 | — | — |
| 2009-03-23 | $2.90 | $2.90 | 48,900 | — | — |
| 2009-03-20 | $2.52 | $2.52 | 48,300 | — | — |
| 2009-03-19 | $2.71 | $2.71 | 16,500 | — | — |
| 2009-03-18 | $2.73 | $2.73 | 46,300 | — | — |
| 2009-03-17 | $2.64 | $2.64 | 29,600 | — | — |
| 2009-03-16 | $2.49 | $2.49 | 51,200 | — | — |
| 2009-03-13 | $2.42 | $2.42 | 78,900 | — | — |
| 2009-03-12 | $2.38 | $2.38 | 59,100 | — | — |
| 2009-03-11 | $2.16 | $2.16 | 45,800 | — | — |
| 2009-03-10 | $2.29 | $2.29 | 50,400 | — | — |
| 2009-03-09 | $2.15 | $2.15 | 34,900 | — | — |
| 2009-03-06 | $2.23 | $2.23 | 39,400 | — | — |
| 2009-03-05 | $2.12 | $2.12 | 59,600 | — | — |
| 2009-03-04 | $2.22 | $2.22 | 81,200 | — | — |
| 2009-03-03 | $2.25 | $2.25 | 113,800 | — | — |
| 2009-03-02 | $2.24 | $2.24 | 115,300 | — | — |
| 2009-02-27 | $2.37 | $2.37 | 95,500 | — | — |
| 2009-02-26 | $2.32 | $2.32 | 121,900 | — | — |
| 2009-02-25 | $2.39 | $2.39 | 68,800 | — | — |
| 2009-02-24 | $2.46 | $2.46 | 132,000 | — | — |
| 2009-02-23 | $2.42 | $2.42 | 107,000 | — | — |
| 2009-02-20 | $2.53 | $2.53 | 104,900 | — | — |
| 2009-02-19 | $2.67 | $2.67 | 40,600 | — | — |
| 2009-02-18 | $2.75 | $2.75 | 80,400 | — | — |
| 2009-02-17 | $2.59 | $2.59 | 82,400 | — | — |
| 2009-02-13 | $2.83 | $2.83 | 13,500 | — | — |
| 2009-02-12 | $2.88 | $2.88 | 62,400 | — | — |
| 2009-02-11 | $2.75 | $2.75 | 33,300 | — | — |
| 2009-02-10 | $2.75 | $2.75 | 81,900 | — | — |
| 2009-02-09 | $2.88 | $2.88 | 117,100 | — | — |
| 2009-02-06 | $3.21 | $3.21 | 144,100 | — | — |
| 2009-02-05 | $2.95 | $2.95 | 139,200 | — | — |
| 2009-02-04 | $2.88 | $2.88 | 105,700 | — | — |
| 2009-02-03 | $2.86 | $2.86 | 134,500 | — | — |
| 2009-02-02 | $2.99 | $2.99 | 265,200 | — | — |
| 2009-01-30 | $2.86 | $2.86 | 270,600 | — | — |
| 2009-01-29 | $2.80 | $2.80 | 401,600 | — | — |
| 2009-01-28 | $2.98 | $2.98 | 396,500 | — | — |
| 2009-01-27 | $2.85 | $2.85 | 65,200 | — | — |
| 2009-01-26 | $2.77 | $2.77 | 609,900 | — | — |
| 2009-01-23 | $2.91 | $2.91 | 57,700 | — | — |
| 2009-01-22 | $3.25 | $3.25 | 40,200 | — | — |
| 2009-01-21 | $3.19 | $3.19 | 81,500 | — | — |
| 2009-01-20 | $3.10 | $3.10 | 68,800 | — | — |
| 2009-01-16 | $3.22 | $3.22 | 99,300 | — | — |
| 2009-01-15 | $3.25 | $3.25 | 136,900 | — | — |
| 2009-01-14 | $3.24 | $3.24 | 156,500 | — | — |
| 2009-01-13 | $3.30 | $3.30 | 319,400 | — | — |
| 2009-01-12 | $3.28 | $3.28 | 31,100 | — | — |
| 2009-01-09 | $3.39 | $3.39 | 135,300 | — | — |
| 2009-01-08 | $3.57 | $3.57 | 118,600 | — | — |
| 2009-01-07 | $3.62 | $3.62 | 101,500 | — | — |
| 2009-01-06 | $4.40 | $4.40 | 89,900 | — | — |
| 2009-01-05 | $3.87 | $3.87 | 121,400 | — | — |
| 2009-01-02 | $4.01 | $4.01 | 134,200 | — | — |