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
- 1993-01-29 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 | $4.55 | $4.55 | 388,800 | — | — |
| 2009-12-30 | $4.70 | $4.70 | 261,200 | — | — |
| 2009-12-29 | $4.79 | $4.79 | 149,300 | — | — |
| 2009-12-28 | $4.81 | $4.81 | 161,400 | — | — |
| 2009-12-24 | $4.79 | $4.79 | 51,800 | — | — |
| 2009-12-23 | $4.81 | $4.81 | 202,600 | — | — |
| 2009-12-22 | $4.72 | $4.72 | 421,000 | — | — |
| 2009-12-21 | $4.88 | $4.88 | 324,900 | — | — |
| 2009-12-18 | $4.91 | $4.91 | 947,500 | — | — |
| 2009-12-17 | $4.77 | $4.77 | 359,500 | — | — |
| 2009-12-16 | $4.76 | $4.76 | 431,400 | — | — |
| 2009-12-15 | $4.62 | $4.62 | 537,900 | — | — |
| 2009-12-14 | $4.67 | $4.67 | 258,200 | — | — |
| 2009-12-11 | $4.56 | $4.56 | 362,200 | — | — |
| 2009-12-10 | $4.58 | $4.58 | 968,200 | — | — |
| 2009-12-09 | $4.28 | $4.28 | 478,100 | — | — |
| 2009-12-08 | $4.24 | $4.24 | 573,200 | — | — |
| 2009-12-07 | $4.19 | $4.19 | 310,700 | — | — |
| 2009-12-04 | $4.20 | $4.20 | 441,600 | — | — |
| 2009-12-03 | $4.14 | $4.14 | 339,200 | — | — |
| 2009-12-02 | $4.28 | $4.28 | 481,200 | — | — |
| 2009-12-01 | $4.30 | $4.30 | 421,400 | — | — |
| 2009-11-30 | $4.19 | $4.19 | 494,800 | — | — |
| 2009-11-27 | $4.11 | $4.11 | 159,700 | — | — |
| 2009-11-25 | $4.29 | $4.29 | 231,300 | — | — |
| 2009-11-24 | $4.29 | $4.29 | 292,600 | — | — |
| 2009-11-23 | $4.24 | $4.24 | 383,100 | — | — |
| 2009-11-20 | $4.19 | $4.19 | 586,700 | — | — |
| 2009-11-19 | $4.34 | $4.34 | 744,700 | — | — |
| 2009-11-18 | $4.47 | $4.47 | 420,800 | — | — |
| 2009-11-17 | $4.47 | $4.47 | 597,500 | — | — |
| 2009-11-16 | $4.49 | $4.49 | 712,400 | — | — |
| 2009-11-13 | $4.42 | $4.42 | 743,700 | — | — |
| 2009-11-12 | $4.56 | $4.56 | 715,700 | — | — |
| 2009-11-11 | $4.63 | $4.63 | 355,600 | — | — |
| 2009-11-10 | $4.55 | $4.55 | 346,300 | — | — |
| 2009-11-09 | $4.69 | $4.69 | 416,700 | — | — |
| 2009-11-06 | $4.56 | $4.56 | 239,700 | — | — |
| 2009-11-05 | $4.70 | $4.70 | 429,500 | — | — |
| 2009-11-04 | $4.58 | $4.58 | 557,100 | — | — |
| 2009-11-03 | $4.48 | $4.48 | 517,500 | — | — |
| 2009-11-02 | $4.24 | $4.24 | 404,400 | — | — |
| 2009-10-30 | $4.26 | $4.26 | 526,800 | — | — |
| 2009-10-29 | $4.51 | $4.51 | 413,800 | — | — |
| 2009-10-28 | $4.38 | $4.38 | 564,200 | — | — |
| 2009-10-27 | $4.54 | $4.54 | 398,900 | — | — |
| 2009-10-26 | $4.60 | $4.60 | 806,500 | — | — |
| 2009-10-23 | $4.74 | $4.74 | 401,800 | — | — |
| 2009-10-22 | $4.80 | $4.80 | 309,600 | — | — |
| 2009-10-21 | $4.65 | $4.65 | 723,400 | — | — |
| 2009-10-20 | $4.64 | $4.64 | 358,300 | — | — |
| 2009-10-19 | $4.77 | $4.77 | 349,800 | — | — |
| 2009-10-16 | $4.81 | $4.81 | 336,300 | — | — |
| 2009-10-15 | $4.80 | $4.80 | 609,700 | — | — |
| 2009-10-14 | $4.83 | $4.83 | 394,900 | — | — |
| 2009-10-13 | $4.82 | $4.82 | 392,000 | — | — |
| 2009-10-12 | $4.89 | $4.89 | 373,500 | — | — |
| 2009-10-09 | $4.84 | $4.84 | 216,800 | — | — |
| 2009-10-08 | $4.77 | $4.77 | 464,800 | — | — |
| 2009-10-07 | $4.53 | $4.53 | 279,000 | — | — |
| 2009-10-06 | $4.57 | $4.57 | 309,000 | — | — |
| 2009-10-05 | $4.53 | $4.53 | 256,700 | — | — |
| 2009-10-02 | $4.35 | $4.35 | 362,800 | — | — |
| 2009-10-01 | $4.39 | $4.39 | 429,300 | — | — |
| 2009-09-30 | $4.60 | $4.60 | 318,300 | — | — |
| 2009-09-29 | $4.58 | $4.58 | 401,100 | — | — |
| 2009-09-28 | $4.73 | $4.73 | 396,600 | — | — |
| 2009-09-25 | $4.66 | $4.66 | 437,800 | — | — |
| 2009-09-24 | $4.55 | $4.55 | 411,800 | — | — |
| 2009-09-23 | $4.72 | $4.72 | 597,800 | — | — |
| 2009-09-22 | $4.83 | $4.83 | 377,300 | — | — |
| 2009-09-21 | $4.78 | $4.78 | 243,800 | — | — |
| 2009-09-18 | $4.87 | $4.87 | 639,900 | — | — |
| 2009-09-17 | $4.79 | $4.79 | 282,700 | — | — |
| 2009-09-16 | $4.87 | $4.87 | 571,500 | — | — |
| 2009-09-15 | $4.68 | $4.68 | 564,900 | — | — |
| 2009-09-14 | $4.86 | $4.86 | 343,700 | — | — |
| 2009-09-11 | $4.80 | $4.80 | 431,700 | — | — |
| 2009-09-10 | $4.79 | $4.79 | 289,900 | — | — |
| 2009-09-09 | $4.71 | $4.71 | 396,500 | — | — |
| 2009-09-08 | $4.64 | $4.64 | 468,500 | — | — |
| 2009-09-04 | $4.48 | $4.48 | 350,000 | — | — |
| 2009-09-03 | $4.42 | $4.42 | 261,400 | — | — |
| 2009-09-02 | $4.44 | $4.44 | 839,900 | — | — |
| 2009-09-01 | $4.39 | $4.39 | 873,300 | — | — |
| 2009-08-31 | $4.72 | $4.72 | 452,900 | — | — |
| 2009-08-28 | $4.71 | $4.71 | 560,600 | — | — |
| 2009-08-27 | $4.87 | $4.87 | 435,300 | — | — |
| 2009-08-26 | $4.90 | $4.90 | 433,100 | — | — |
| 2009-08-25 | $4.89 | $4.89 | 840,600 | — | — |
| 2009-08-24 | $5.18 | $5.18 | 582,200 | — | — |
| 2009-08-21 | $5.24 | $5.24 | 682,700 | — | — |
| 2009-08-20 | $5.20 | $5.20 | 546,800 | — | — |
| 2009-08-19 | $5.23 | $5.23 | 1,161,700 | — | — |
| 2009-08-18 | $4.83 | $4.83 | 708,900 | — | — |
| 2009-08-17 | $4.50 | $4.50 | 477,900 | — | — |
| 2009-08-14 | $4.78 | $4.78 | 535,500 | — | — |
| 2009-08-13 | $4.88 | $4.88 | 336,000 | — | — |
| 2009-08-12 | $4.89 | $4.89 | 564,100 | — | — |
| 2009-08-11 | $4.84 | $4.84 | 726,600 | — | — |
| 2009-08-10 | $5.00 | $5.00 | 600,500 | — | — |
| 2009-08-07 | $4.55 | $4.55 | 236,500 | — | — |
| 2009-08-06 | $4.47 | $4.47 | 200,600 | — | — |
| 2009-08-05 | $4.63 | $4.63 | 234,500 | — | — |
| 2009-08-04 | $4.78 | $4.78 | 347,200 | — | — |
| 2009-08-03 | $4.71 | $4.71 | 539,900 | — | — |
| 2009-07-31 | $4.43 | $4.43 | 263,800 | — | — |
| 2009-07-30 | $4.38 | $4.38 | 403,200 | — | — |
| 2009-07-29 | $4.20 | $4.20 | 455,400 | — | — |
| 2009-07-28 | $4.48 | $4.48 | 417,100 | — | — |
| 2009-07-27 | $4.65 | $4.65 | 260,800 | — | — |
| 2009-07-24 | $4.67 | $4.67 | 262,300 | — | — |
| 2009-07-23 | $4.61 | $4.61 | 648,100 | — | — |
| 2009-07-22 | $4.75 | $4.75 | 208,000 | — | — |
| 2009-07-21 | $4.81 | $4.81 | 337,400 | — | — |
| 2009-07-20 | $4.99 | $4.99 | 542,100 | — | — |
| 2009-07-17 | $4.75 | $4.75 | 678,200 | — | — |
| 2009-07-16 | $4.78 | $4.78 | 419,600 | — | — |
| 2009-07-15 | $4.84 | $4.84 | 1,104,900 | — | — |
| 2009-07-14 | $4.66 | $4.66 | 1,392,300 | — | — |
| 2009-07-13 | $4.39 | $4.39 | 1,199,000 | — | — |
| 2009-07-10 | $4.03 | $4.03 | 742,300 | — | — |
| 2009-07-09 | $3.95 | $3.95 | 924,700 | — | — |
| 2009-07-08 | $3.87 | $3.87 | 945,800 | — | — |
| 2009-07-07 | $3.84 | $3.84 | 811,400 | — | — |
| 2009-07-06 | $4.04 | $4.04 | 771,000 | — | — |
| 2009-07-02 | $3.92 | $3.92 | 704,000 | — | — |
| 2009-07-01 | $4.26 | $4.26 | 995,300 | — | — |
| 2009-06-30 | $4.23 | $4.23 | 819,100 | — | — |
| 2009-06-29 | $4.06 | $4.06 | 442,800 | — | — |
| 2009-06-26 | $4.08 | $4.08 | 1,164,400 | — | — |
| 2009-06-25 | $3.91 | $3.91 | 391,200 | — | — |
| 2009-06-24 | $3.72 | $3.72 | 575,100 | — | — |
| 2009-06-23 | $3.57 | $3.57 | 369,200 | — | — |
| 2009-06-22 | $3.55 | $3.55 | 528,300 | — | — |
| 2009-06-19 | $3.90 | $3.90 | 637,100 | — | — |
| 2009-06-18 | $3.91 | $3.91 | 712,800 | — | — |
| 2009-06-17 | $4.05 | $4.05 | 414,400 | — | — |
| 2009-06-16 | $4.01 | $4.01 | 425,400 | — | — |
| 2009-06-15 | $4.18 | $4.18 | 460,500 | — | — |
| 2009-06-12 | $4.35 | $4.35 | 414,400 | — | — |
| 2009-06-11 | $4.37 | $4.37 | 415,400 | — | — |
| 2009-06-10 | $4.25 | $4.25 | 689,200 | — | — |
| 2009-06-09 | $4.44 | $4.44 | 449,000 | — | — |
| 2009-06-08 | $4.30 | $4.30 | 356,800 | — | — |
| 2009-06-05 | $4.45 | $4.45 | 578,100 | — | — |
| 2009-06-04 | $4.45 | $4.45 | 478,700 | — | — |
| 2009-06-03 | $4.42 | $4.42 | 541,800 | — | — |
| 2009-06-02 | $4.71 | $4.71 | 1,214,000 | — | — |
| 2009-06-01 | $4.76 | $4.76 | 893,000 | — | — |
| 2009-05-29 | $4.56 | $4.56 | 778,100 | — | — |
| 2009-05-28 | $4.60 | $4.60 | 764,300 | — | — |
| 2009-05-27 | $4.30 | $4.30 | 693,500 | — | — |
| 2009-05-26 | $4.29 | $4.29 | 836,100 | — | — |
| 2009-05-22 | $3.98 | $3.98 | 384,500 | — | — |
| 2009-05-21 | $4.01 | $4.01 | 570,200 | — | — |
| 2009-05-20 | $4.00 | $4.00 | 782,500 | — | — |
| 2009-05-19 | $4.20 | $4.20 | 933,400 | — | — |
| 2009-05-18 | $4.12 | $4.12 | 1,179,800 | — | — |
| 2009-05-15 | $4.29 | $4.29 | 767,600 | — | — |
| 2009-05-14 | $4.71 | $4.71 | 823,500 | — | — |
| 2009-05-13 | $4.61 | $4.61 | 712,900 | — | — |
| 2009-05-12 | $5.12 | $5.12 | 606,100 | — | — |
| 2009-05-11 | $5.11 | $5.11 | 710,800 | — | — |
| 2009-05-08 | $5.64 | $5.64 | 559,500 | — | — |
| 2009-05-07 | $5.26 | $5.26 | 1,126,900 | — | — |
| 2009-05-06 | $5.30 | $5.30 | 1,653,000 | — | — |
| 2009-05-05 | $4.96 | $4.96 | 546,900 | — | — |
| 2009-05-04 | $5.00 | $5.00 | 838,100 | — | — |
| 2009-05-01 | $4.69 | $4.69 | 563,900 | — | — |
| 2009-04-30 | $4.77 | $4.77 | 401,000 | — | — |
| 2009-04-29 | $4.80 | $4.80 | 619,500 | — | — |
| 2009-04-28 | $4.54 | $4.54 | 394,300 | — | — |
| 2009-04-27 | $4.72 | $4.72 | 496,100 | — | — |
| 2009-04-24 | $4.80 | $4.80 | 560,300 | — | — |
| 2009-04-23 | $4.83 | $4.83 | 359,700 | — | — |
| 2009-04-22 | $5.06 | $5.06 | 461,200 | — | — |
| 2009-04-21 | $5.09 | $5.09 | 401,200 | — | — |
| 2009-04-20 | $4.70 | $4.70 | 416,500 | — | — |
| 2009-04-17 | $5.13 | $5.13 | 377,400 | — | — |
| 2009-04-16 | $5.08 | $5.08 | 498,000 | — | — |
| 2009-04-15 | $4.99 | $4.99 | 588,900 | — | — |
| 2009-04-14 | $5.01 | $5.01 | 690,600 | — | — |
| 2009-04-13 | $5.22 | $5.22 | 527,000 | — | — |
| 2009-04-09 | $5.46 | $5.46 | 512,400 | — | — |
| 2009-04-08 | $5.19 | $5.19 | 347,600 | — | — |
| 2009-04-07 | $4.96 | $4.96 | 704,600 | — | — |
| 2009-04-06 | $5.38 | $5.38 | 512,200 | — | — |
| 2009-04-03 | $5.55 | $5.55 | 736,700 | — | — |
| 2009-04-02 | $5.27 | $5.27 | 729,000 | — | — |
| 2009-04-01 | $5.21 | $5.21 | 588,500 | — | — |
| 2009-03-31 | $5.29 | $5.29 | 450,800 | — | — |
| 2009-03-30 | $5.21 | $5.21 | 488,500 | — | — |
| 2009-03-27 | $5.39 | $5.39 | 329,400 | — | — |
| 2009-03-26 | $5.67 | $5.67 | 492,700 | — | — |
| 2009-03-25 | $5.44 | $5.44 | 677,600 | — | — |
| 2009-03-24 | $5.43 | $5.43 | 439,800 | — | — |
| 2009-03-23 | $5.88 | $5.88 | 739,100 | — | — |
| 2009-03-20 | $5.11 | $5.11 | 661,500 | — | — |
| 2009-03-19 | $5.28 | $5.28 | 671,500 | — | — |
| 2009-03-18 | $5.17 | $5.17 | 493,200 | — | — |
| 2009-03-17 | $5.35 | $5.35 | 905,900 | — | — |
| 2009-03-16 | $5.14 | $5.14 | 512,500 | — | — |
| 2009-03-13 | $5.21 | $5.21 | 757,500 | — | — |
| 2009-03-12 | $5.95 | $5.95 | 451,700 | — | — |
| 2009-03-11 | $5.46 | $5.46 | 302,700 | — | — |
| 2009-03-10 | $5.30 | $5.30 | 432,500 | — | — |
| 2009-03-09 | $4.92 | $4.92 | 448,200 | — | — |
| 2009-03-06 | $5.22 | $5.22 | 515,200 | — | — |
| 2009-03-05 | $5.29 | $5.29 | 579,100 | — | — |
| 2009-03-04 | $5.80 | $5.80 | 733,800 | — | — |
| 2009-03-03 | $5.14 | $5.14 | 624,600 | — | — |
| 2009-03-02 | $5.37 | $5.37 | 634,800 | — | — |
| 2009-02-27 | $5.70 | $5.70 | 636,000 | — | — |
| 2009-02-26 | $5.94 | $5.94 | 443,800 | — | — |
| 2009-02-25 | $6.02 | $6.02 | 716,000 | — | — |
| 2009-02-24 | $6.00 | $6.00 | 1,025,400 | — | — |
| 2009-02-23 | $5.64 | $5.64 | 752,600 | — | — |
| 2009-02-20 | $6.44 | $6.44 | 430,300 | — | — |
| 2009-02-19 | $6.79 | $6.79 | 391,500 | — | — |
| 2009-02-18 | $6.64 | $6.64 | 423,600 | — | — |
| 2009-02-17 | $7.19 | $7.19 | 648,900 | — | — |
| 2009-02-13 | $8.11 | $8.11 | 457,700 | — | — |
| 2009-02-12 | $7.88 | $7.88 | 518,100 | — | — |
| 2009-02-11 | $8.16 | $8.16 | 465,200 | — | — |
| 2009-02-10 | $8.02 | $8.02 | 630,200 | — | — |
| 2009-02-09 | $8.32 | $8.32 | 408,500 | — | — |
| 2009-02-06 | $8.15 | $8.15 | 509,300 | — | — |
| 2009-02-05 | $7.98 | $7.98 | 440,300 | — | — |
| 2009-02-04 | $7.80 | $7.80 | 333,900 | — | — |
| 2009-02-03 | $7.70 | $7.70 | 320,600 | — | — |
| 2009-02-02 | $7.87 | $7.87 | 455,400 | — | — |
| 2009-01-30 | $7.51 | $7.51 | 478,400 | — | — |
| 2009-01-29 | $7.78 | $7.78 | 540,400 | — | — |
| 2009-01-28 | $7.80 | $7.80 | 426,300 | — | — |
| 2009-01-27 | $7.67 | $7.67 | 518,900 | — | — |
| 2009-01-26 | $7.51 | $7.51 | 352,100 | — | — |
| 2009-01-23 | $7.20 | $7.20 | 464,000 | — | — |
| 2009-01-22 | $6.96 | $6.96 | 467,500 | — | — |
| 2009-01-21 | $7.65 | $7.65 | 645,900 | — | — |
| 2009-01-20 | $6.54 | $6.54 | 429,100 | — | — |
| 2009-01-16 | $7.22 | $7.22 | 496,100 | — | — |
| 2009-01-15 | $7.13 | $7.13 | 696,200 | — | — |
| 2009-01-14 | $6.50 | $6.50 | 550,900 | — | — |
| 2009-01-13 | $7.01 | $7.01 | 619,200 | — | — |
| 2009-01-12 | $7.27 | $7.27 | 465,200 | — | — |
| 2009-01-09 | $7.26 | $7.26 | 420,300 | — | — |
| 2009-01-08 | $7.57 | $7.57 | 1,483,500 | — | — |
| 2009-01-07 | $7.28 | $7.28 | 574,300 | — | — |
| 2009-01-06 | $7.93 | $7.93 | 917,800 | — | — |
| 2009-01-05 | $8.18 | $8.18 | 894,700 | — | — |
| 2009-01-02 | $7.53 | $7.53 | 734,600 | — | — |