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
- 1998-10-28 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 | $6.26 | $15.35 | 124,400 | — | — |
| 2009-12-30 | $6.27 | $15.37 | 192,000 | — | — |
| 2009-12-29 | $6.25 | $15.32 | 120,100 | — | — |
| 2009-12-28 | $6.23 | $15.20 | 107,700 | — | — |
| 2009-12-24 | $6.19 | $15.10 | 59,800 | — | — |
| 2009-12-23 | $6.15 | $15.00 | 108,300 | — | — |
| 2009-12-22 | $6.12 | $14.93 | 179,400 | — | — |
| 2009-12-21 | $6.09 | $14.86 | 117,800 | — | — |
| 2009-12-18 | $6.05 | $14.76 | 107,300 | — | — |
| 2009-12-17 | $6.04 | $14.74 | 271,300 | — | — |
| 2009-12-16 | $6.06 | $14.78 | 75,200 | — | — |
| 2009-12-15 | $6.05 | $14.76 | 194,500 | — | — |
| 2009-12-14 | $6.03 | $14.71 | 177,100 | — | — |
| 2009-12-11 | $5.97 | $14.57 | 211,400 | — | — |
| 2009-12-10 | $5.88 | $14.35 | 183,200 | — | — |
| 2009-12-09 | $5.90 | $14.39 | 156,800 | — | — |
| 2009-12-08 | $5.94 | $14.49 | 101,800 | — | — |
| 2009-12-07 | $5.94 | $14.42 | 224,100 | — | — |
| 2009-12-04 | $5.87 | $14.25 | 106,600 | — | — |
| 2009-12-03 | $5.81 | $14.11 | 49,100 | — | — |
| 2009-12-02 | $5.79 | $14.06 | 97,700 | — | — |
| 2009-12-01 | $5.81 | $14.11 | 57,400 | — | — |
| 2009-11-30 | $5.76 | $13.98 | 119,100 | — | — |
| 2009-11-27 | $5.76 | $13.98 | 35,800 | — | — |
| 2009-11-25 | $5.76 | $13.98 | 121,000 | — | — |
| 2009-11-24 | $5.76 | $13.98 | 103,900 | — | — |
| 2009-11-23 | $5.74 | $13.94 | 179,100 | — | — |
| 2009-11-20 | $5.76 | $13.98 | 134,500 | — | — |
| 2009-11-19 | $5.70 | $13.84 | 116,600 | — | — |
| 2009-11-18 | $5.70 | $13.84 | 81,700 | — | — |
| 2009-11-17 | $5.69 | $13.81 | 106,000 | — | — |
| 2009-11-16 | $5.66 | $13.74 | 97,600 | — | — |
| 2009-11-13 | $5.65 | $13.72 | 78,500 | — | — |
| 2009-11-12 | $5.63 | $13.67 | 91,400 | — | — |
| 2009-11-11 | $5.64 | $13.69 | 152,600 | — | — |
| 2009-11-10 | $5.60 | $13.60 | 224,700 | — | — |
| 2009-11-09 | $5.61 | $13.62 | 92,700 | — | — |
| 2009-11-06 | $5.61 | $13.55 | 145,300 | — | — |
| 2009-11-05 | $5.57 | $13.46 | 239,800 | — | — |
| 2009-11-04 | $5.63 | $13.60 | 64,000 | — | — |
| 2009-11-03 | $5.59 | $13.50 | 82,100 | — | — |
| 2009-11-02 | $5.60 | $13.53 | 128,500 | — | — |
| 2009-10-30 | $5.57 | $13.46 | 204,800 | — | — |
| 2009-10-29 | $5.64 | $13.62 | 370,600 | — | — |
| 2009-10-28 | $5.51 | $13.31 | 235,100 | — | — |
| 2009-10-27 | $5.82 | $14.06 | 125,800 | — | — |
| 2009-10-26 | $5.87 | $14.18 | 70,400 | — | — |
| 2009-10-23 | $5.86 | $14.16 | 80,700 | — | — |
| 2009-10-22 | $5.84 | $14.11 | 111,500 | — | — |
| 2009-10-21 | $5.78 | $13.96 | 110,300 | — | — |
| 2009-10-20 | $5.74 | $13.87 | 145,800 | — | — |
| 2009-10-19 | $5.67 | $13.70 | 125,600 | — | — |
| 2009-10-16 | $5.62 | $13.58 | 169,900 | — | — |
| 2009-10-15 | $5.66 | $13.67 | 62,100 | — | — |
| 2009-10-14 | $5.70 | $13.77 | 73,400 | — | — |
| 2009-10-13 | $5.67 | $13.70 | 75,900 | — | — |
| 2009-10-12 | $5.72 | $13.82 | 53,200 | — | — |
| 2009-10-09 | $5.69 | $13.75 | 84,500 | — | — |
| 2009-10-08 | $5.63 | $13.60 | 82,500 | — | — |
| 2009-10-07 | $5.66 | $13.67 | 323,700 | — | — |
| 2009-10-06 | $5.69 | $13.68 | 162,700 | — | — |
| 2009-10-05 | $5.67 | $13.63 | 106,900 | — | — |
| 2009-10-02 | $5.58 | $13.42 | 83,200 | — | — |
| 2009-10-01 | $5.57 | $13.39 | 133,500 | — | — |
| 2009-09-30 | $5.56 | $13.37 | 187,200 | — | — |
| 2009-09-29 | $5.56 | $13.37 | 257,200 | — | — |
| 2009-09-28 | $5.59 | $13.44 | 170,000 | — | — |
| 2009-09-25 | $5.55 | $13.35 | 139,200 | — | — |
| 2009-09-24 | $5.57 | $13.39 | 123,100 | — | — |
| 2009-09-23 | $5.62 | $13.51 | 202,900 | — | — |
| 2009-09-22 | $5.63 | $13.54 | 188,700 | — | — |
| 2009-09-21 | $5.57 | $13.39 | 108,600 | — | — |
| 2009-09-18 | $5.54 | $13.32 | 70,900 | — | — |
| 2009-09-17 | $5.46 | $13.13 | 125,400 | — | — |
| 2009-09-16 | $5.43 | $13.06 | 169,600 | — | — |
| 2009-09-15 | $5.40 | $12.99 | 101,200 | — | — |
| 2009-09-14 | $5.38 | $12.94 | 70,100 | — | — |
| 2009-09-11 | $5.34 | $12.84 | 87,400 | — | — |
| 2009-09-10 | $5.34 | $12.84 | 125,700 | — | — |
| 2009-09-09 | $5.29 | $12.72 | 115,600 | — | — |
| 2009-09-08 | $5.28 | $12.70 | 119,600 | — | — |
| 2009-09-04 | $5.25 | $12.56 | 88,800 | — | — |
| 2009-09-03 | $5.20 | $12.44 | 98,900 | — | — |
| 2009-09-02 | $5.14 | $12.30 | 118,900 | — | — |
| 2009-09-01 | $5.18 | $12.39 | 76,000 | — | — |
| 2009-08-31 | $5.16 | $12.35 | 103,300 | — | — |
| 2009-08-28 | $5.23 | $12.51 | 138,200 | — | — |
| 2009-08-27 | $5.17 | $12.37 | 52,200 | — | — |
| 2009-08-26 | $5.13 | $12.27 | 169,500 | — | — |
| 2009-08-25 | $5.16 | $12.35 | 124,200 | — | — |
| 2009-08-24 | $5.06 | $12.11 | 91,800 | — | — |
| 2009-08-21 | $5.07 | $12.13 | 105,400 | — | — |
| 2009-08-20 | $5.04 | $12.06 | 132,300 | — | — |
| 2009-08-19 | $5.01 | $11.99 | 94,900 | — | — |
| 2009-08-18 | $5.05 | $12.08 | 103,400 | — | — |
| 2009-08-17 | $4.95 | $11.84 | 171,900 | — | — |
| 2009-08-14 | $5.09 | $12.18 | 116,300 | — | — |
| 2009-08-13 | $5.18 | $12.39 | 174,000 | — | — |
| 2009-08-12 | $5.13 | $12.27 | 95,500 | — | — |
| 2009-08-11 | $5.14 | $12.30 | 164,700 | — | — |
| 2009-08-10 | $5.14 | $12.30 | 84,600 | — | — |
| 2009-08-07 | $5.15 | $12.27 | 111,600 | — | — |
| 2009-08-06 | $5.07 | $12.07 | 156,400 | — | — |
| 2009-08-05 | $5.07 | $12.07 | 245,600 | — | — |
| 2009-08-04 | $5.06 | $12.05 | 179,600 | — | — |
| 2009-08-03 | $5.08 | $12.10 | 167,600 | — | — |
| 2009-07-31 | $5.00 | $11.91 | 337,100 | — | — |
| 2009-07-30 | $4.97 | $11.84 | 83,900 | — | — |
| 2009-07-29 | $4.90 | $11.67 | 145,500 | — | — |
| 2009-07-28 | $4.89 | $11.65 | 118,300 | — | — |
| 2009-07-27 | $4.90 | $11.67 | 87,900 | — | — |
| 2009-07-24 | $4.85 | $11.55 | 104,400 | — | — |
| 2009-07-23 | $4.78 | $11.38 | 296,400 | — | — |
| 2009-07-22 | $4.75 | $11.31 | 61,800 | — | — |
| 2009-07-21 | $4.75 | $11.31 | 111,900 | — | — |
| 2009-07-20 | $4.74 | $11.29 | 222,900 | — | — |
| 2009-07-17 | $4.75 | $11.31 | 282,400 | — | — |
| 2009-07-16 | $4.75 | $11.31 | 180,000 | — | — |
| 2009-07-15 | $4.76 | $11.34 | 113,800 | — | — |
| 2009-07-14 | $4.71 | $11.22 | 240,700 | — | — |
| 2009-07-13 | $4.70 | $11.19 | 184,100 | — | — |
| 2009-07-10 | $4.66 | $11.10 | 124,800 | — | — |
| 2009-07-09 | $4.66 | $11.10 | 109,200 | — | — |
| 2009-07-08 | $4.61 | $10.98 | 93,100 | — | — |
| 2009-07-07 | $4.62 | $10.94 | 206,500 | — | — |
| 2009-07-06 | $4.69 | $11.10 | 70,400 | — | — |
| 2009-07-02 | $4.72 | $11.18 | 58,100 | — | — |
| 2009-07-01 | $4.76 | $11.27 | 144,800 | — | — |
| 2009-06-30 | $4.69 | $11.10 | 82,500 | — | — |
| 2009-06-29 | $4.76 | $11.27 | 118,400 | — | — |
| 2009-06-26 | $4.67 | $11.06 | 200,400 | — | — |
| 2009-06-25 | $4.79 | $11.34 | 48,600 | — | — |
| 2009-06-24 | $4.74 | $11.22 | 111,100 | — | — |
| 2009-06-23 | $4.72 | $11.18 | 69,100 | — | — |
| 2009-06-22 | $4.70 | $11.13 | 77,500 | — | — |
| 2009-06-19 | $4.73 | $11.20 | 51,800 | — | — |
| 2009-06-18 | $4.81 | $11.39 | 73,400 | — | — |
| 2009-06-17 | $4.72 | $11.18 | 26,300 | — | — |
| 2009-06-16 | $4.78 | $11.32 | 196,000 | — | — |
| 2009-06-15 | $4.85 | $11.48 | 63,100 | — | — |
| 2009-06-12 | $4.83 | $11.44 | 58,200 | — | — |
| 2009-06-11 | $4.77 | $11.29 | 79,200 | — | — |
| 2009-06-10 | $4.75 | $11.25 | 104,300 | — | — |
| 2009-06-09 | $4.65 | $11.01 | 95,600 | — | — |
| 2009-06-08 | $4.66 | $11.03 | 138,600 | — | — |
| 2009-06-05 | $4.70 | $11.06 | 149,000 | — | — |
| 2009-06-04 | $4.72 | $11.11 | 192,500 | — | — |
| 2009-06-03 | $4.69 | $11.04 | 127,500 | — | — |
| 2009-06-02 | $4.76 | $11.20 | 51,900 | — | — |
| 2009-06-01 | $4.75 | $11.18 | 187,800 | — | — |
| 2009-05-29 | $4.73 | $11.13 | 94,200 | — | — |
| 2009-05-28 | $4.72 | $11.11 | 175,100 | — | — |
| 2009-05-27 | $4.72 | $11.11 | 316,800 | — | — |
| 2009-05-26 | $4.71 | $11.09 | 298,500 | — | — |
| 2009-05-22 | $4.60 | $10.83 | 159,100 | — | — |
| 2009-05-21 | $4.52 | $10.64 | 118,300 | — | — |
| 2009-05-20 | $4.50 | $10.59 | 479,300 | — | — |
| 2009-05-19 | $4.50 | $10.59 | 133,900 | — | — |
| 2009-05-18 | $4.30 | $10.12 | 127,700 | — | — |
| 2009-05-15 | $4.29 | $10.10 | 50,200 | — | — |
| 2009-05-14 | $4.30 | $10.12 | 108,700 | — | — |
| 2009-05-13 | $4.25 | $10.00 | 152,600 | — | — |
| 2009-05-12 | $4.33 | $10.19 | 151,500 | — | — |
| 2009-05-11 | $4.28 | $10.07 | 120,000 | — | — |
| 2009-05-08 | $4.34 | $10.21 | 80,300 | — | — |
| 2009-05-07 | $4.29 | $10.10 | 192,700 | — | — |
| 2009-05-06 | $4.36 | $10.19 | 121,000 | — | — |
| 2009-05-05 | $4.24 | $9.91 | 111,100 | — | — |
| 2009-05-04 | $4.30 | $10.05 | 78,900 | — | — |
| 2009-05-01 | $4.26 | $9.96 | 161,200 | — | — |
| 2009-04-30 | $4.25 | $9.94 | 178,700 | — | — |
| 2009-04-29 | $4.13 | $9.66 | 118,800 | — | — |
| 2009-04-28 | $4.09 | $9.56 | 92,200 | — | — |
| 2009-04-27 | $4.05 | $9.47 | 45,200 | — | — |
| 2009-04-24 | $4.03 | $9.42 | 50,100 | — | — |
| 2009-04-23 | $4.04 | $9.45 | 67,500 | — | — |
| 2009-04-22 | $3.98 | $9.30 | 99,200 | — | — |
| 2009-04-21 | $3.97 | $9.28 | 136,500 | — | — |
| 2009-04-20 | $3.95 | $9.23 | 104,700 | — | — |
| 2009-04-17 | $3.98 | $9.30 | 116,200 | — | — |
| 2009-04-16 | $3.92 | $9.16 | 89,000 | — | — |
| 2009-04-15 | $3.84 | $8.98 | 82,200 | — | — |
| 2009-04-14 | $3.76 | $8.79 | 81,300 | — | — |
| 2009-04-13 | $3.76 | $8.79 | 135,700 | — | — |
| 2009-04-09 | $3.74 | $8.74 | 107,100 | — | — |
| 2009-04-08 | $3.67 | $8.58 | 80,100 | — | — |
| 2009-04-07 | $3.74 | $8.68 | 78,200 | — | — |
| 2009-04-06 | $3.69 | $8.56 | 93,400 | — | — |
| 2009-04-03 | $3.74 | $8.68 | 109,300 | — | — |
| 2009-04-02 | $3.75 | $8.70 | 71,200 | — | — |
| 2009-04-01 | $3.60 | $8.35 | 64,700 | — | — |
| 2009-03-31 | $3.55 | $8.24 | 74,900 | — | — |
| 2009-03-30 | $3.41 | $7.91 | 33,000 | — | — |
| 2009-03-27 | $3.60 | $8.35 | 35,400 | — | — |
| 2009-03-26 | $3.65 | $8.47 | 42,700 | — | — |
| 2009-03-25 | $3.58 | $8.30 | 65,800 | — | — |
| 2009-03-24 | $3.58 | $8.30 | 67,400 | — | — |
| 2009-03-23 | $3.50 | $8.12 | 98,000 | — | — |
| 2009-03-20 | $3.44 | $7.98 | 107,400 | — | — |
| 2009-03-19 | $3.44 | $7.98 | 93,100 | — | — |
| 2009-03-18 | $3.54 | $8.21 | 48,400 | — | — |
| 2009-03-17 | $3.59 | $8.33 | 57,100 | — | — |
| 2009-03-16 | $3.62 | $8.40 | 86,600 | — | — |
| 2009-03-13 | $3.63 | $8.42 | 127,600 | — | — |
| 2009-03-12 | $3.55 | $8.24 | 80,700 | — | — |
| 2009-03-11 | $3.32 | $7.70 | 72,900 | — | — |
| 2009-03-10 | $3.20 | $7.42 | 96,700 | — | — |
| 2009-03-09 | $3.05 | $7.08 | 123,300 | — | — |
| 2009-03-06 | $3.16 | $7.26 | 122,200 | — | — |
| 2009-03-05 | $3.21 | $7.38 | 86,500 | — | — |
| 2009-03-04 | $3.31 | $7.61 | 70,700 | — | — |
| 2009-03-03 | $3.27 | $7.52 | 218,200 | — | — |
| 2009-03-02 | $3.30 | $7.59 | 563,800 | — | — |
| 2009-02-27 | $3.61 | $8.30 | 152,900 | — | — |
| 2009-02-26 | $3.66 | $8.41 | 63,700 | — | — |
| 2009-02-25 | $3.65 | $8.39 | 72,700 | — | — |
| 2009-02-24 | $3.57 | $8.21 | 122,300 | — | — |
| 2009-02-23 | $3.52 | $8.09 | 102,100 | — | — |
| 2009-02-20 | $3.66 | $8.41 | 168,200 | — | — |
| 2009-02-19 | $3.62 | $8.32 | 153,500 | — | — |
| 2009-02-18 | $3.67 | $8.44 | 84,100 | — | — |
| 2009-02-17 | $3.84 | $8.83 | 206,200 | — | — |
| 2009-02-13 | $3.97 | $9.13 | 48,000 | — | — |
| 2009-02-12 | $3.98 | $9.15 | 49,900 | — | — |
| 2009-02-11 | $3.99 | $9.17 | 50,200 | — | — |
| 2009-02-10 | $4.00 | $9.19 | 104,100 | — | — |
| 2009-02-09 | $4.05 | $9.31 | 113,800 | — | — |
| 2009-02-06 | $4.08 | $9.31 | 109,900 | — | — |
| 2009-02-05 | $4.02 | $9.17 | 159,000 | — | — |
| 2009-02-04 | $4.04 | $9.22 | 233,600 | — | — |
| 2009-02-03 | $3.96 | $9.03 | 143,700 | — | — |
| 2009-02-02 | $3.99 | $9.10 | 68,600 | — | — |
| 2009-01-30 | $3.94 | $8.99 | 76,100 | — | — |
| 2009-01-29 | $3.92 | $8.94 | 63,900 | — | — |
| 2009-01-28 | $3.98 | $9.08 | 178,600 | — | — |
| 2009-01-27 | $3.90 | $8.90 | 156,500 | — | — |
| 2009-01-26 | $3.91 | $8.92 | 255,500 | — | — |
| 2009-01-23 | $3.80 | $8.67 | 125,600 | — | — |
| 2009-01-22 | $3.77 | $8.60 | 323,900 | — | — |
| 2009-01-21 | $3.74 | $8.53 | 92,300 | — | — |
| 2009-01-20 | $3.60 | $8.21 | 262,700 | — | — |
| 2009-01-16 | $3.81 | $8.69 | 103,800 | — | — |
| 2009-01-15 | $3.68 | $8.39 | 178,000 | — | — |
| 2009-01-14 | $3.75 | $8.55 | 179,800 | — | — |
| 2009-01-13 | $3.79 | $8.65 | 109,300 | — | — |
| 2009-01-12 | $3.88 | $8.85 | 96,200 | — | — |
| 2009-01-09 | $3.80 | $8.67 | 109,300 | — | — |
| 2009-01-08 | $3.81 | $8.69 | 120,100 | — | — |
| 2009-01-07 | $3.80 | $8.57 | 158,600 | — | — |
| 2009-01-06 | $3.87 | $8.73 | 228,300 | — | — |
| 2009-01-05 | $3.78 | $8.52 | 109,900 | — | — |
| 2009-01-02 | $3.69 | $8.32 | 172,600 | — | — |