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
- 1992-06-03 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 | $6.30 | $6.30 | 52,000 | — | — |
| 2009-12-30 | $6.02 | $6.02 | 26,900 | — | — |
| 2009-12-29 | $5.97 | $5.97 | 42,100 | — | — |
| 2009-12-28 | $6.08 | $6.08 | 68,500 | — | — |
| 2009-12-24 | $5.85 | $5.85 | 20,500 | — | — |
| 2009-12-23 | $5.63 | $5.63 | 77,000 | — | — |
| 2009-12-22 | $5.75 | $5.75 | 54,500 | — | — |
| 2009-12-21 | $5.75 | $5.75 | 34,500 | — | — |
| 2009-12-18 | $6.05 | $6.05 | 121,600 | — | — |
| 2009-12-17 | $5.55 | $5.55 | 36,200 | — | — |
| 2009-12-16 | $5.76 | $5.76 | 34,700 | — | — |
| 2009-12-15 | $5.68 | $5.68 | 38,100 | — | — |
| 2009-12-14 | $5.73 | $5.73 | 25,100 | — | — |
| 2009-12-11 | $5.82 | $5.82 | 23,500 | — | — |
| 2009-12-10 | $5.77 | $5.77 | 29,800 | — | — |
| 2009-12-09 | $5.87 | $5.87 | 11,800 | — | — |
| 2009-12-08 | $5.97 | $5.97 | 43,800 | — | — |
| 2009-12-07 | $6.23 | $6.23 | 27,200 | — | — |
| 2009-12-04 | $6.10 | $6.10 | 38,100 | — | — |
| 2009-12-03 | $5.76 | $5.76 | 80,700 | — | — |
| 2009-12-02 | $5.73 | $5.73 | 49,100 | — | — |
| 2009-12-01 | $5.43 | $5.43 | 51,200 | — | — |
| 2009-11-30 | $5.39 | $5.39 | 24,300 | — | — |
| 2009-11-27 | $5.36 | $5.36 | 21,000 | — | — |
| 2009-11-25 | $5.63 | $5.63 | 41,500 | — | — |
| 2009-11-24 | $5.62 | $5.62 | 35,300 | — | — |
| 2009-11-23 | $5.72 | $5.72 | 28,600 | — | — |
| 2009-11-20 | $5.47 | $5.47 | 52,300 | — | — |
| 2009-11-19 | $5.61 | $5.61 | 19,500 | — | — |
| 2009-11-18 | $5.83 | $5.83 | 20,800 | — | — |
| 2009-11-17 | $5.94 | $5.94 | 52,300 | — | — |
| 2009-11-16 | $5.93 | $5.93 | 55,800 | — | — |
| 2009-11-13 | $5.83 | $5.83 | 46,800 | — | — |
| 2009-11-12 | $5.74 | $5.74 | 38,200 | — | — |
| 2009-11-11 | $5.71 | $5.71 | 40,600 | — | — |
| 2009-11-10 | $5.71 | $5.71 | 70,400 | — | — |
| 2009-11-09 | $5.56 | $5.56 | 42,800 | — | — |
| 2009-11-06 | $5.41 | $5.41 | 29,500 | — | — |
| 2009-11-05 | $5.46 | $5.46 | 29,400 | — | — |
| 2009-11-04 | $5.32 | $5.32 | 27,400 | — | — |
| 2009-11-03 | $5.27 | $5.27 | 39,800 | — | — |
| 2009-11-02 | $5.17 | $5.17 | 54,300 | — | — |
| 2009-10-30 | $5.22 | $5.22 | 34,900 | — | — |
| 2009-10-29 | $5.27 | $5.27 | 46,200 | — | — |
| 2009-10-28 | $5.39 | $5.39 | 22,200 | — | — |
| 2009-10-27 | $5.59 | $5.59 | 25,600 | — | — |
| 2009-10-26 | $5.58 | $5.58 | 24,800 | — | — |
| 2009-10-23 | $5.74 | $5.74 | 34,500 | — | — |
| 2009-10-22 | $6.01 | $6.01 | 38,200 | — | — |
| 2009-10-21 | $5.83 | $5.83 | 33,800 | — | — |
| 2009-10-20 | $5.95 | $5.95 | 12,000 | — | — |
| 2009-10-19 | $5.97 | $5.97 | 18,400 | — | — |
| 2009-10-16 | $6.13 | $6.13 | 30,100 | — | — |
| 2009-10-15 | $6.21 | $6.21 | 19,600 | — | — |
| 2009-10-14 | $6.44 | $6.44 | 69,500 | — | — |
| 2009-10-13 | $6.10 | $6.10 | 42,100 | — | — |
| 2009-10-12 | $6.11 | $6.11 | 71,600 | — | — |
| 2009-10-09 | $5.92 | $5.92 | 86,900 | — | — |
| 2009-10-08 | $5.67 | $5.67 | 60,400 | — | — |
| 2009-10-07 | $5.73 | $5.73 | 60,500 | — | — |
| 2009-10-06 | $5.94 | $5.94 | 226,900 | — | — |
| 2009-10-05 | $5.55 | $5.55 | 26,200 | — | — |
| 2009-10-02 | $5.45 | $5.45 | 37,300 | — | — |
| 2009-10-01 | $5.42 | $5.42 | 45,300 | — | — |
| 2009-09-30 | $5.85 | $5.85 | 25,800 | — | — |
| 2009-09-29 | $5.79 | $5.79 | 62,000 | — | — |
| 2009-09-28 | $5.89 | $5.89 | 57,600 | — | — |
| 2009-09-25 | $5.86 | $5.86 | 33,700 | — | — |
| 2009-09-24 | $5.79 | $5.79 | 44,200 | — | — |
| 2009-09-23 | $5.70 | $5.70 | 29,200 | — | — |
| 2009-09-22 | $5.70 | $5.70 | 34,800 | — | — |
| 2009-09-21 | $5.67 | $5.67 | 46,600 | — | — |
| 2009-09-18 | $6.04 | $6.04 | 87,800 | — | — |
| 2009-09-17 | $5.90 | $5.90 | 24,200 | — | — |
| 2009-09-16 | $5.89 | $5.89 | 6,700 | — | — |
| 2009-09-15 | $5.90 | $5.90 | 12,800 | — | — |
| 2009-09-14 | $5.90 | $5.90 | 37,800 | — | — |
| 2009-09-11 | $5.62 | $5.62 | 12,400 | — | — |
| 2009-09-10 | $5.50 | $5.50 | 27,000 | — | — |
| 2009-09-09 | $5.49 | $5.49 | 15,700 | — | — |
| 2009-09-08 | $5.47 | $5.47 | 23,600 | — | — |
| 2009-09-04 | $5.43 | $5.43 | 11,500 | — | — |
| 2009-09-03 | $5.51 | $5.51 | 7,600 | — | — |
| 2009-09-02 | $5.48 | $5.48 | 15,300 | — | — |
| 2009-09-01 | $5.52 | $5.52 | 38,600 | — | — |
| 2009-08-31 | $5.54 | $5.54 | 31,700 | — | — |
| 2009-08-28 | $5.89 | $5.89 | 16,300 | — | — |
| 2009-08-27 | $5.90 | $5.90 | 22,700 | — | — |
| 2009-08-26 | $5.91 | $5.91 | 18,600 | — | — |
| 2009-08-25 | $5.80 | $5.80 | 11,100 | — | — |
| 2009-08-24 | $5.94 | $5.94 | 11,600 | — | — |
| 2009-08-21 | $5.77 | $5.77 | 39,300 | — | — |
| 2009-08-20 | $5.54 | $5.54 | 15,400 | — | — |
| 2009-08-19 | $5.66 | $5.66 | 18,100 | — | — |
| 2009-08-18 | $5.56 | $5.56 | 35,600 | — | — |
| 2009-08-17 | $5.61 | $5.61 | 14,100 | — | — |
| 2009-08-14 | $5.56 | $5.56 | 22,100 | — | — |
| 2009-08-13 | $5.69 | $5.69 | 7,300 | — | — |
| 2009-08-12 | $5.70 | $5.70 | 15,700 | — | — |
| 2009-08-11 | $5.63 | $5.63 | 9,700 | — | — |
| 2009-08-10 | $5.74 | $5.74 | 24,200 | — | — |
| 2009-08-07 | $5.76 | $5.76 | 36,800 | — | — |
| 2009-08-06 | $5.76 | $5.76 | 18,100 | — | — |
| 2009-08-05 | $6.00 | $6.00 | 19,500 | — | — |
| 2009-08-04 | $6.12 | $6.12 | 14,600 | — | — |
| 2009-08-03 | $6.26 | $6.26 | 13,300 | — | — |
| 2009-07-31 | $6.49 | $6.49 | 38,300 | — | — |
| 2009-07-30 | $6.53 | $6.53 | 175,600 | — | — |
| 2009-07-29 | $6.30 | $6.30 | 23,900 | — | — |
| 2009-07-28 | $6.63 | $6.63 | 28,000 | — | — |
| 2009-07-27 | $6.59 | $6.59 | 15,800 | — | — |
| 2009-07-24 | $6.49 | $6.49 | 15,900 | — | — |
| 2009-07-23 | $6.55 | $6.55 | 39,400 | — | — |
| 2009-07-22 | $6.36 | $6.36 | 24,900 | — | — |
| 2009-07-21 | $6.32 | $6.32 | 47,400 | — | — |
| 2009-07-20 | $6.21 | $6.21 | 27,700 | — | — |
| 2009-07-17 | $6.29 | $6.29 | 40,700 | — | — |
| 2009-07-16 | $6.05 | $6.05 | 22,900 | — | — |
| 2009-07-15 | $6.08 | $6.08 | 26,800 | — | — |
| 2009-07-14 | $5.73 | $5.73 | 26,600 | — | — |
| 2009-07-13 | $5.92 | $5.92 | 54,200 | — | — |
| 2009-07-10 | $6.06 | $6.06 | 91,900 | — | — |
| 2009-07-09 | $6.68 | $6.68 | 41,600 | — | — |
| 2009-07-08 | $6.62 | $6.62 | 51,500 | — | — |
| 2009-07-07 | $6.25 | $6.25 | 20,600 | — | — |
| 2009-07-06 | $6.07 | $6.07 | 44,200 | — | — |
| 2009-07-02 | $5.95 | $5.95 | 33,300 | — | — |
| 2009-07-01 | $6.69 | $6.69 | 31,600 | — | — |
| 2009-06-30 | $6.23 | $6.23 | 39,900 | — | — |
| 2009-06-29 | $6.73 | $6.73 | 72,600 | — | — |
| 2009-06-26 | $7.01 | $7.01 | 1,229,300 | — | — |
| 2009-06-25 | $6.39 | $6.39 | 40,200 | — | — |
| 2009-06-24 | $6.23 | $6.23 | 29,300 | — | — |
| 2009-06-23 | $6.22 | $6.22 | 18,700 | — | — |
| 2009-06-22 | $6.00 | $6.00 | 36,400 | — | — |
| 2009-06-19 | $6.00 | $6.00 | 21,300 | — | — |
| 2009-06-18 | $5.85 | $5.85 | 33,900 | — | — |
| 2009-06-17 | $5.93 | $5.93 | 48,300 | — | — |
| 2009-06-16 | $5.71 | $5.71 | 31,200 | — | — |
| 2009-06-15 | $5.80 | $5.80 | 7,600 | — | — |
| 2009-06-12 | $6.09 | $6.09 | 23,300 | — | — |
| 2009-06-11 | $6.00 | $6.00 | 25,700 | — | — |
| 2009-06-10 | $5.70 | $5.70 | 17,600 | — | — |
| 2009-06-09 | $5.65 | $5.65 | 4,600 | — | — |
| 2009-06-08 | $5.66 | $5.66 | 12,400 | — | — |
| 2009-06-05 | $5.64 | $5.64 | 13,200 | — | — |
| 2009-06-04 | $5.66 | $5.66 | 4,700 | — | — |
| 2009-06-03 | $5.70 | $5.70 | 16,600 | — | — |
| 2009-06-02 | $5.73 | $5.73 | 4,000 | — | — |
| 2009-06-01 | $5.93 | $5.93 | 53,100 | — | — |
| 2009-05-29 | $5.65 | $5.65 | 10,300 | — | — |
| 2009-05-28 | $5.52 | $5.52 | 5,700 | — | — |
| 2009-05-27 | $5.65 | $5.65 | 16,100 | — | — |
| 2009-05-26 | $5.67 | $5.67 | 32,500 | — | — |
| 2009-05-22 | $5.38 | $5.38 | 8,000 | — | — |
| 2009-05-21 | $5.15 | $5.15 | 25,100 | — | — |
| 2009-05-20 | $5.27 | $5.27 | 34,600 | — | — |
| 2009-05-19 | $4.87 | $4.87 | 10,400 | — | — |
| 2009-05-18 | $4.70 | $4.70 | 8,900 | — | — |
| 2009-05-15 | $4.65 | $4.65 | 19,500 | — | — |
| 2009-05-14 | $4.60 | $4.60 | 16,700 | — | — |
| 2009-05-13 | $4.39 | $4.39 | 23,700 | — | — |
| 2009-05-12 | $4.33 | $4.33 | 10,500 | — | — |
| 2009-05-11 | $4.42 | $4.42 | 16,200 | — | — |
| 2009-05-08 | $4.17 | $4.17 | 21,200 | — | — |
| 2009-05-07 | $4.17 | $4.17 | 35,400 | — | — |
| 2009-05-06 | $4.18 | $4.18 | 23,800 | — | — |
| 2009-05-05 | $4.17 | $4.17 | 8,000 | — | — |
| 2009-05-04 | $4.15 | $4.15 | 5,900 | — | — |
| 2009-05-01 | $4.12 | $4.12 | 5,500 | — | — |
| 2009-04-30 | $4.20 | $4.20 | 8,000 | — | — |
| 2009-04-29 | $4.13 | $4.13 | 15,000 | — | — |
| 2009-04-28 | $4.12 | $4.12 | 7,400 | — | — |
| 2009-04-27 | $4.28 | $4.28 | 7,500 | — | — |
| 2009-04-24 | $4.31 | $4.31 | 24,200 | — | — |
| 2009-04-23 | $4.27 | $4.27 | 12,300 | — | — |
| 2009-04-22 | $4.23 | $4.23 | 34,800 | — | — |
| 2009-04-21 | $3.70 | $3.70 | 42,200 | — | — |
| 2009-04-20 | $3.55 | $3.55 | 94,200 | — | — |
| 2009-04-17 | $3.80 | $3.80 | 56,400 | — | — |
| 2009-04-16 | $3.95 | $3.95 | 15,800 | — | — |
| 2009-04-15 | $4.00 | $4.00 | 42,700 | — | — |
| 2009-04-14 | $4.29 | $4.29 | 24,200 | — | — |
| 2009-04-13 | $4.45 | $4.45 | 13,300 | — | — |
| 2009-04-09 | $4.78 | $4.78 | 11,400 | — | — |
| 2009-04-08 | $4.83 | $4.83 | 16,800 | — | — |
| 2009-04-07 | $4.64 | $4.64 | 3,800 | — | — |
| 2009-04-06 | $4.72 | $4.72 | 25,300 | — | — |
| 2009-04-03 | $4.65 | $4.65 | 9,300 | — | — |
| 2009-04-02 | $4.47 | $4.47 | 3,400 | — | — |
| 2009-04-01 | $4.44 | $4.44 | 91,300 | — | — |
| 2009-03-31 | $4.39 | $4.39 | 32,100 | — | — |
| 2009-03-30 | $4.38 | $4.38 | 9,300 | — | — |
| 2009-03-27 | $4.37 | $4.37 | 1,600 | — | — |
| 2009-03-26 | $4.41 | $4.41 | 7,400 | — | — |
| 2009-03-25 | $4.36 | $4.36 | 9,200 | — | — |
| 2009-03-24 | $4.37 | $4.37 | 23,100 | — | — |
| 2009-03-23 | $4.18 | $4.18 | 31,500 | — | — |
| 2009-03-20 | $4.23 | $4.23 | 19,100 | — | — |
| 2009-03-19 | $3.85 | $3.85 | 3,800 | — | — |
| 2009-03-18 | $3.82 | $3.82 | 5,500 | — | — |
| 2009-03-17 | $3.80 | $3.80 | 16,300 | — | — |
| 2009-03-16 | $3.60 | $3.60 | 15,700 | — | — |
| 2009-03-13 | $3.44 | $3.44 | 5,600 | — | — |
| 2009-03-12 | $3.44 | $3.44 | 14,600 | — | — |
| 2009-03-11 | $3.38 | $3.38 | 14,500 | — | — |
| 2009-03-10 | $3.50 | $3.50 | 14,600 | — | — |
| 2009-03-09 | $3.49 | $3.49 | 25,600 | — | — |
| 2009-03-06 | $3.53 | $3.53 | 43,500 | — | — |
| 2009-03-05 | $3.76 | $3.76 | 12,800 | — | — |
| 2009-03-04 | $3.71 | $3.71 | 12,100 | — | — |
| 2009-03-03 | $3.73 | $3.73 | 17,000 | — | — |
| 2009-03-02 | $3.95 | $3.95 | 12,500 | — | — |
| 2009-02-27 | $4.13 | $4.13 | 14,300 | — | — |
| 2009-02-26 | $4.16 | $4.16 | 42,300 | — | — |
| 2009-02-25 | $3.66 | $3.66 | 26,200 | — | — |
| 2009-02-24 | $3.69 | $3.69 | 11,700 | — | — |
| 2009-02-23 | $3.67 | $3.67 | 48,900 | — | — |
| 2009-02-20 | $3.74 | $3.74 | 14,400 | — | — |
| 2009-02-19 | $3.83 | $3.83 | 34,300 | — | — |
| 2009-02-18 | $3.82 | $3.82 | 12,900 | — | — |
| 2009-02-17 | $3.79 | $3.79 | 9,500 | — | — |
| 2009-02-13 | $3.92 | $3.92 | 27,900 | — | — |
| 2009-02-12 | $3.91 | $3.91 | 29,100 | — | — |
| 2009-02-11 | $3.86 | $3.86 | 23,100 | — | — |
| 2009-02-10 | $3.95 | $3.95 | 29,900 | — | — |
| 2009-02-09 | $3.95 | $3.95 | 24,300 | — | — |
| 2009-02-06 | $3.95 | $3.95 | 34,300 | — | — |
| 2009-02-05 | $3.88 | $3.88 | 31,700 | — | — |
| 2009-02-04 | $3.91 | $3.91 | 11,300 | — | — |
| 2009-02-03 | $4.00 | $4.00 | 42,200 | — | — |
| 2009-02-02 | $4.10 | $4.10 | 26,500 | — | — |
| 2009-01-30 | $4.11 | $4.11 | 46,800 | — | — |
| 2009-01-29 | $4.43 | $4.43 | 59,100 | — | — |
| 2009-01-28 | $4.63 | $4.63 | 31,500 | — | — |
| 2009-01-27 | $4.62 | $4.62 | 49,700 | — | — |
| 2009-01-26 | $4.53 | $4.53 | 70,800 | — | — |
| 2009-01-23 | $4.42 | $4.42 | 35,300 | — | — |
| 2009-01-22 | $4.48 | $4.48 | 31,000 | — | — |
| 2009-01-21 | $4.79 | $4.79 | 97,600 | — | — |
| 2009-01-20 | $4.68 | $4.68 | 80,700 | — | — |
| 2009-01-16 | $4.84 | $4.84 | 33,100 | — | — |
| 2009-01-15 | $4.78 | $4.78 | 46,400 | — | — |
| 2009-01-14 | $4.83 | $4.83 | 54,200 | — | — |
| 2009-01-13 | $5.45 | $5.45 | 9,000 | — | — |
| 2009-01-12 | $5.21 | $5.21 | 26,800 | — | — |
| 2009-01-09 | $5.36 | $5.36 | 31,100 | — | — |
| 2009-01-08 | $5.90 | $5.90 | 177,000 | — | — |
| 2009-01-07 | $5.38 | $5.38 | 161,100 | — | — |
| 2009-01-06 | $5.65 | $5.65 | 116,800 | — | — |
| 2009-01-05 | $5.38 | $5.38 | 206,600 | — | — |
| 2009-01-02 | $5.36 | $5.36 | 182,400 | — | — |