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
- 1992-09-22 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 | $7.15 | $7.15 | 109,900 | — | — |
| 2009-12-30 | $7.20 | $7.20 | 115,500 | — | — |
| 2009-12-29 | $7.10 | $7.10 | 58,300 | — | — |
| 2009-12-28 | $7.18 | $7.18 | 26,500 | — | — |
| 2009-12-24 | $7.32 | $7.32 | 19,900 | — | — |
| 2009-12-23 | $7.22 | $7.22 | 49,900 | — | — |
| 2009-12-22 | $7.12 | $7.12 | 78,000 | — | — |
| 2009-12-21 | $7.18 | $7.18 | 80,800 | — | — |
| 2009-12-18 | $7.06 | $7.06 | 469,900 | — | — |
| 2009-12-17 | $6.94 | $6.94 | 78,600 | — | — |
| 2009-12-16 | $7.05 | $7.05 | 140,200 | — | — |
| 2009-12-15 | $7.05 | $7.05 | 213,000 | — | — |
| 2009-12-14 | $7.42 | $7.42 | 150,000 | — | — |
| 2009-12-11 | $7.28 | $7.28 | 77,300 | — | — |
| 2009-12-10 | $7.31 | $7.31 | 300,700 | — | — |
| 2009-12-09 | $7.29 | $7.29 | 428,700 | — | — |
| 2009-12-08 | $7.24 | $7.24 | 187,300 | — | — |
| 2009-12-07 | $7.04 | $7.04 | 176,800 | — | — |
| 2009-12-04 | $6.92 | $6.92 | 157,600 | — | — |
| 2009-12-03 | $6.64 | $6.64 | 192,300 | — | — |
| 2009-12-02 | $6.58 | $6.58 | 225,800 | — | — |
| 2009-12-01 | $6.48 | $6.48 | 356,000 | — | — |
| 2009-11-30 | $6.34 | $6.34 | 163,500 | — | — |
| 2009-11-27 | $5.97 | $5.97 | 52,800 | — | — |
| 2009-11-25 | $6.33 | $6.33 | 113,000 | — | — |
| 2009-11-24 | $6.30 | $6.30 | 152,800 | — | — |
| 2009-11-23 | $6.28 | $6.28 | 132,200 | — | — |
| 2009-11-20 | $6.24 | $6.24 | 144,000 | — | — |
| 2009-11-19 | $6.25 | $6.25 | 173,000 | — | — |
| 2009-11-18 | $6.38 | $6.38 | 137,600 | — | — |
| 2009-11-17 | $6.35 | $6.35 | 113,000 | — | — |
| 2009-11-16 | $6.45 | $6.45 | 127,100 | — | — |
| 2009-11-13 | $6.18 | $6.18 | 123,100 | — | — |
| 2009-11-12 | $6.05 | $6.05 | 191,700 | — | — |
| 2009-11-11 | $6.41 | $6.41 | 226,500 | — | — |
| 2009-11-10 | $6.39 | $6.39 | 173,300 | — | — |
| 2009-11-09 | $6.54 | $6.54 | 107,600 | — | — |
| 2009-11-06 | $6.62 | $6.62 | 104,100 | — | — |
| 2009-11-05 | $6.70 | $6.70 | 145,700 | — | — |
| 2009-11-04 | $5.98 | $5.98 | 178,400 | — | — |
| 2009-11-03 | $6.13 | $6.13 | 229,600 | — | — |
| 2009-11-02 | $6.05 | $6.05 | 288,200 | — | — |
| 2009-10-30 | $6.04 | $6.04 | 276,600 | — | — |
| 2009-10-29 | $6.16 | $6.16 | 371,000 | — | — |
| 2009-10-28 | $5.91 | $5.91 | 513,300 | — | — |
| 2009-10-27 | $5.56 | $5.56 | 109,600 | — | — |
| 2009-10-26 | $5.26 | $5.26 | 152,200 | — | — |
| 2009-10-23 | $5.30 | $5.30 | 466,700 | — | — |
| 2009-10-22 | $5.78 | $5.78 | 191,300 | — | — |
| 2009-10-21 | $5.69 | $5.69 | 235,700 | — | — |
| 2009-10-20 | $6.10 | $6.10 | 136,600 | — | — |
| 2009-10-19 | $6.37 | $6.37 | 55,400 | — | — |
| 2009-10-16 | $6.26 | $6.26 | 92,800 | — | — |
| 2009-10-15 | $6.37 | $6.37 | 98,000 | — | — |
| 2009-10-14 | $6.44 | $6.44 | 191,400 | — | — |
| 2009-10-13 | $6.30 | $6.30 | 144,300 | — | — |
| 2009-10-12 | $6.31 | $6.31 | 198,800 | — | — |
| 2009-10-09 | $6.42 | $6.42 | 155,600 | — | — |
| 2009-10-08 | $6.16 | $6.16 | 304,100 | — | — |
| 2009-10-07 | $6.19 | $6.19 | 119,300 | — | — |
| 2009-10-06 | $6.40 | $6.40 | 318,500 | — | — |
| 2009-10-05 | $6.01 | $6.01 | 195,100 | — | — |
| 2009-10-02 | $5.74 | $5.74 | 144,600 | — | — |
| 2009-10-01 | $5.48 | $5.48 | 225,500 | — | — |
| 2009-09-30 | $5.85 | $5.85 | 244,000 | — | — |
| 2009-09-29 | $6.18 | $6.18 | 149,000 | — | — |
| 2009-09-28 | $6.15 | $6.15 | 119,600 | — | — |
| 2009-09-25 | $5.89 | $5.89 | 214,200 | — | — |
| 2009-09-24 | $5.91 | $5.91 | 247,700 | — | — |
| 2009-09-23 | $5.93 | $5.93 | 118,800 | — | — |
| 2009-09-22 | $5.79 | $5.79 | 159,600 | — | — |
| 2009-09-21 | $5.80 | $5.80 | 124,100 | — | — |
| 2009-09-18 | $5.85 | $5.85 | 188,100 | — | — |
| 2009-09-17 | $5.79 | $5.79 | 477,500 | — | — |
| 2009-09-16 | $5.80 | $5.80 | 634,000 | — | — |
| 2009-09-15 | $5.53 | $5.53 | 169,600 | — | — |
| 2009-09-14 | $5.33 | $5.33 | 69,500 | — | — |
| 2009-09-11 | $5.23 | $5.23 | 53,300 | — | — |
| 2009-09-10 | $5.19 | $5.19 | 103,600 | — | — |
| 2009-09-09 | $5.00 | $5.00 | 124,400 | — | — |
| 2009-09-08 | $4.63 | $4.63 | 155,500 | — | — |
| 2009-09-04 | $4.51 | $4.51 | 89,900 | — | — |
| 2009-09-03 | $4.21 | $4.21 | 82,700 | — | — |
| 2009-09-02 | $4.00 | $4.00 | 112,300 | — | — |
| 2009-09-01 | $4.00 | $4.00 | 198,400 | — | — |
| 2009-08-31 | $4.01 | $4.01 | 186,000 | — | — |
| 2009-08-28 | $4.29 | $4.29 | 91,700 | — | — |
| 2009-08-27 | $4.56 | $4.56 | 127,700 | — | — |
| 2009-08-26 | $4.54 | $4.54 | 82,900 | — | — |
| 2009-08-25 | $4.47 | $4.47 | 99,700 | — | — |
| 2009-08-24 | $4.37 | $4.37 | 60,600 | — | — |
| 2009-08-21 | $4.31 | $4.31 | 203,600 | — | — |
| 2009-08-20 | $4.06 | $4.06 | 131,400 | — | — |
| 2009-08-19 | $4.00 | $4.00 | 87,100 | — | — |
| 2009-08-18 | $3.97 | $3.97 | 75,500 | — | — |
| 2009-08-17 | $3.91 | $3.91 | 80,200 | — | — |
| 2009-08-14 | $3.96 | $3.96 | 97,700 | — | — |
| 2009-08-13 | $4.02 | $4.02 | 126,200 | — | — |
| 2009-08-12 | $3.94 | $3.94 | 205,000 | — | — |
| 2009-08-11 | $3.95 | $3.95 | 91,200 | — | — |
| 2009-08-10 | $4.03 | $4.03 | 332,700 | — | — |
| 2009-08-07 | $3.89 | $3.89 | 289,400 | — | — |
| 2009-08-06 | $3.98 | $3.98 | 225,500 | — | — |
| 2009-08-05 | $4.18 | $4.18 | 106,800 | — | — |
| 2009-08-04 | $4.25 | $4.25 | 74,600 | — | — |
| 2009-08-03 | $4.11 | $4.11 | 97,300 | — | — |
| 2009-07-31 | $4.23 | $4.23 | 87,500 | — | — |
| 2009-07-30 | $4.40 | $4.40 | 93,900 | — | — |
| 2009-07-29 | $4.28 | $4.28 | 54,800 | — | — |
| 2009-07-28 | $4.43 | $4.43 | 96,300 | — | — |
| 2009-07-27 | $4.51 | $4.51 | 94,100 | — | — |
| 2009-07-24 | $4.50 | $4.50 | 171,400 | — | — |
| 2009-07-23 | $4.74 | $4.74 | 211,600 | — | — |
| 2009-07-22 | $4.29 | $4.29 | 80,000 | — | — |
| 2009-07-21 | $4.32 | $4.32 | 72,100 | — | — |
| 2009-07-20 | $4.38 | $4.38 | 119,300 | — | — |
| 2009-07-17 | $4.26 | $4.26 | 149,900 | — | — |
| 2009-07-16 | $4.37 | $4.37 | 154,700 | — | — |
| 2009-07-15 | $3.90 | $3.90 | 150,200 | — | — |
| 2009-07-14 | $3.81 | $3.81 | 41,400 | — | — |
| 2009-07-13 | $3.78 | $3.78 | 102,700 | — | — |
| 2009-07-10 | $3.65 | $3.65 | 56,600 | — | — |
| 2009-07-09 | $3.66 | $3.66 | 51,200 | — | — |
| 2009-07-08 | $3.71 | $3.71 | 92,100 | — | — |
| 2009-07-07 | $3.60 | $3.60 | 186,600 | — | — |
| 2009-07-06 | $3.88 | $3.88 | 81,900 | — | — |
| 2009-07-02 | $3.85 | $3.85 | 166,900 | — | — |
| 2009-07-01 | $3.99 | $3.99 | 203,400 | — | — |
| 2009-06-30 | $3.91 | $3.91 | 115,000 | — | — |
| 2009-06-29 | $3.98 | $3.98 | 181,700 | — | — |
| 2009-06-26 | $4.09 | $4.09 | 931,200 | — | — |
| 2009-06-25 | $3.86 | $3.86 | 102,800 | — | — |
| 2009-06-24 | $3.64 | $3.64 | 86,900 | — | — |
| 2009-06-23 | $3.70 | $3.70 | 63,000 | — | — |
| 2009-06-22 | $3.66 | $3.66 | 174,700 | — | — |
| 2009-06-19 | $3.74 | $3.74 | 232,700 | — | — |
| 2009-06-18 | $3.90 | $3.90 | 95,400 | — | — |
| 2009-06-17 | $4.01 | $4.01 | 143,000 | — | — |
| 2009-06-16 | $3.98 | $3.98 | 227,700 | — | — |
| 2009-06-15 | $4.17 | $4.17 | 196,100 | — | — |
| 2009-06-12 | $4.08 | $4.08 | 110,500 | — | — |
| 2009-06-11 | $3.87 | $3.87 | 43,000 | — | — |
| 2009-06-10 | $3.83 | $3.83 | 164,500 | — | — |
| 2009-06-09 | $3.81 | $3.81 | 213,400 | — | — |
| 2009-06-08 | $3.89 | $3.89 | 63,200 | — | — |
| 2009-06-05 | $3.74 | $3.74 | 244,100 | — | — |
| 2009-06-04 | $3.80 | $3.80 | 77,800 | — | — |
| 2009-06-03 | $3.82 | $3.82 | 58,500 | — | — |
| 2009-06-02 | $3.70 | $3.70 | 133,600 | — | — |
| 2009-06-01 | $3.81 | $3.81 | 162,300 | — | — |
| 2009-05-29 | $3.57 | $3.57 | 140,900 | — | — |
| 2009-05-28 | $3.29 | $3.29 | 90,800 | — | — |
| 2009-05-27 | $3.20 | $3.20 | 70,700 | — | — |
| 2009-05-26 | $3.30 | $3.30 | 135,800 | — | — |
| 2009-05-22 | $2.90 | $2.90 | 152,300 | — | — |
| 2009-05-21 | $2.89 | $2.89 | 218,300 | — | — |
| 2009-05-20 | $2.96 | $2.96 | 139,300 | — | — |
| 2009-05-19 | $2.94 | $2.94 | 228,000 | — | — |
| 2009-05-18 | $3.05 | $3.05 | 128,900 | — | — |
| 2009-05-15 | $3.08 | $3.08 | 234,100 | — | — |
| 2009-05-14 | $3.29 | $3.29 | 145,000 | — | — |
| 2009-05-13 | $3.40 | $3.40 | 367,700 | — | — |
| 2009-05-12 | $3.75 | $3.75 | 99,400 | — | — |
| 2009-05-11 | $3.70 | $3.70 | 86,400 | — | — |
| 2009-05-08 | $3.74 | $3.74 | 323,800 | — | — |
| 2009-05-07 | $3.56 | $3.56 | 129,500 | — | — |
| 2009-05-06 | $3.70 | $3.70 | 89,900 | — | — |
| 2009-05-05 | $3.74 | $3.74 | 753,200 | — | — |
| 2009-05-04 | $3.55 | $3.55 | 162,100 | — | — |
| 2009-05-01 | $3.54 | $3.54 | 436,100 | — | — |
| 2009-04-30 | $3.52 | $3.52 | 169,900 | — | — |
| 2009-04-29 | $3.72 | $3.72 | 201,300 | — | — |
| 2009-04-28 | $3.33 | $3.33 | 132,000 | — | — |
| 2009-04-27 | $3.04 | $3.04 | 108,200 | — | — |
| 2009-04-24 | $3.03 | $3.03 | 143,800 | — | — |
| 2009-04-23 | $3.01 | $3.01 | 93,000 | — | — |
| 2009-04-22 | $3.18 | $3.18 | 90,900 | — | — |
| 2009-04-21 | $3.11 | $3.11 | 66,900 | — | — |
| 2009-04-20 | $2.81 | $2.81 | 132,000 | — | — |
| 2009-04-17 | $3.11 | $3.11 | 105,100 | — | — |
| 2009-04-16 | $2.97 | $2.97 | 135,000 | — | — |
| 2009-04-15 | $2.82 | $2.82 | 381,700 | — | — |
| 2009-04-14 | $2.84 | $2.84 | 188,100 | — | — |
| 2009-04-13 | $3.33 | $3.33 | 81,900 | — | — |
| 2009-04-09 | $3.41 | $3.41 | 168,200 | — | — |
| 2009-04-08 | $3.13 | $3.13 | 101,400 | — | — |
| 2009-04-07 | $2.96 | $2.96 | 146,600 | — | — |
| 2009-04-06 | $3.02 | $3.02 | 147,700 | — | — |
| 2009-04-03 | $3.19 | $3.19 | 114,100 | — | — |
| 2009-04-02 | $3.09 | $3.09 | 230,100 | — | — |
| 2009-04-01 | $2.90 | $2.90 | 122,700 | — | — |
| 2009-03-31 | $2.71 | $2.71 | 169,100 | — | — |
| 2009-03-30 | $2.74 | $2.74 | 219,500 | — | — |
| 2009-03-27 | $2.50 | $2.50 | 292,600 | — | — |
| 2009-03-26 | $3.08 | $3.08 | 192,500 | — | — |
| 2009-03-25 | $3.05 | $3.05 | 108,100 | — | — |
| 2009-03-24 | $2.95 | $2.95 | 266,200 | — | — |
| 2009-03-23 | $3.11 | $3.11 | 229,000 | — | — |
| 2009-03-20 | $2.78 | $2.78 | 354,300 | — | — |
| 2009-03-19 | $2.82 | $2.82 | 116,400 | — | — |
| 2009-03-18 | $3.03 | $3.03 | 191,600 | — | — |
| 2009-03-17 | $2.78 | $2.78 | 219,500 | — | — |
| 2009-03-16 | $2.42 | $2.42 | 295,300 | — | — |
| 2009-03-13 | $2.50 | $2.50 | 181,400 | — | — |
| 2009-03-12 | $2.58 | $2.58 | 378,300 | — | — |
| 2009-03-11 | $2.40 | $2.40 | 459,700 | — | — |
| 2009-03-10 | $2.06 | $2.06 | 457,800 | — | — |
| 2009-03-09 | $1.40 | $1.40 | 266,500 | — | — |
| 2009-03-06 | $1.44 | $1.44 | 848,500 | — | — |
| 2009-03-05 | $1.38 | $1.38 | 283,100 | — | — |
| 2009-03-04 | $1.70 | $1.70 | 331,100 | — | — |
| 2009-03-03 | $1.78 | $1.78 | 289,700 | — | — |
| 2009-03-02 | $2.03 | $2.03 | 252,200 | — | — |
| 2009-02-27 | $2.36 | $2.36 | 217,400 | — | — |
| 2009-02-26 | $2.11 | $2.11 | 570,900 | — | — |
| 2009-02-25 | $2.42 | $2.42 | 180,700 | — | — |
| 2009-02-24 | $2.70 | $2.70 | 319,600 | — | — |
| 2009-02-23 | $2.93 | $2.93 | 185,400 | — | — |
| 2009-02-20 | $3.62 | $3.62 | 250,000 | — | — |
| 2009-02-19 | $4.30 | $4.30 | 151,200 | — | — |
| 2009-02-18 | $4.40 | $4.40 | 146,800 | — | — |
| 2009-02-17 | $4.32 | $4.32 | 179,400 | — | — |
| 2009-02-13 | $4.42 | $4.42 | 61,900 | — | — |
| 2009-02-12 | $4.37 | $4.37 | 126,300 | — | — |
| 2009-02-11 | $4.31 | $4.31 | 134,900 | — | — |
| 2009-02-10 | $4.19 | $4.19 | 237,700 | — | — |
| 2009-02-09 | $4.19 | $4.19 | 144,400 | — | — |
| 2009-02-06 | $4.24 | $4.24 | 267,700 | — | — |
| 2009-02-05 | $4.21 | $4.21 | 282,500 | — | — |
| 2009-02-04 | $4.29 | $4.29 | 120,900 | — | — |
| 2009-02-03 | $4.46 | $4.46 | 313,300 | — | — |
| 2009-02-02 | $5.05 | $5.05 | 203,000 | — | — |
| 2009-01-30 | $4.63 | $4.63 | 172,700 | — | — |
| 2009-01-29 | $4.82 | $4.82 | 116,500 | — | — |
| 2009-01-28 | $5.39 | $5.39 | 113,700 | — | — |
| 2009-01-27 | $4.93 | $4.93 | 142,900 | — | — |
| 2009-01-26 | $4.37 | $4.37 | 208,300 | — | — |
| 2009-01-23 | $4.54 | $4.54 | 112,200 | — | — |
| 2009-01-22 | $4.55 | $4.55 | 73,100 | — | — |
| 2009-01-21 | $4.88 | $4.88 | 123,800 | — | — |
| 2009-01-20 | $4.33 | $4.33 | 169,200 | — | — |
| 2009-01-16 | $5.07 | $5.07 | 147,700 | — | — |
| 2009-01-15 | $5.19 | $5.19 | 146,600 | — | — |
| 2009-01-14 | $4.47 | $4.47 | 230,500 | — | — |
| 2009-01-13 | $5.41 | $5.41 | 144,200 | — | — |
| 2009-01-12 | $5.17 | $5.17 | 132,000 | — | — |
| 2009-01-09 | $5.26 | $5.26 | 198,900 | — | — |
| 2009-01-08 | $5.78 | $5.78 | 88,400 | — | — |
| 2009-01-07 | $5.25 | $5.25 | 195,600 | — | — |
| 2009-01-06 | $5.39 | $5.39 | 190,600 | — | — |
| 2009-01-05 | $5.37 | $5.37 | 104,600 | — | — |
| 2009-01-02 | $5.54 | $5.54 | 160,800 | — | — |