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
- 1992-06-10 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 | $4.65 | $10.18 | 372,900 | — | — |
| 2009-12-30 | $4.62 | $10.12 | 346,600 | — | — |
| 2009-12-29 | $4.57 | $10.01 | 151,700 | — | — |
| 2009-12-28 | $4.52 | $9.90 | 263,100 | — | — |
| 2009-12-24 | $4.52 | $9.90 | 92,900 | — | — |
| 2009-12-23 | $4.47 | $9.79 | 305,400 | — | — |
| 2009-12-22 | $4.48 | $9.81 | 391,400 | — | — |
| 2009-12-21 | $4.56 | $9.99 | 346,100 | — | — |
| 2009-12-18 | $4.68 | $10.25 | 1,060,200 | — | — |
| 2009-12-17 | $4.34 | $9.50 | 305,100 | — | — |
| 2009-12-16 | $4.44 | $9.72 | 295,100 | — | — |
| 2009-12-15 | $4.37 | $9.57 | 424,300 | — | — |
| 2009-12-14 | $4.49 | $9.83 | 338,000 | — | — |
| 2009-12-11 | $4.38 | $9.59 | 307,600 | — | — |
| 2009-12-10 | $4.36 | $9.55 | 297,700 | — | — |
| 2009-12-09 | $4.37 | $9.57 | 229,200 | — | — |
| 2009-12-08 | $4.45 | $9.74 | 341,700 | — | — |
| 2009-12-07 | $4.49 | $9.83 | 300,800 | — | — |
| 2009-12-04 | $4.53 | $9.92 | 783,300 | — | — |
| 2009-12-03 | $4.21 | $9.22 | 419,600 | — | — |
| 2009-12-02 | $4.37 | $9.57 | 478,200 | — | — |
| 2009-12-01 | $4.30 | $9.42 | 551,800 | — | — |
| 2009-11-30 | $4.25 | $9.31 | 627,400 | — | — |
| 2009-11-27 | $4.14 | $9.07 | 210,600 | — | — |
| 2009-11-25 | $4.30 | $9.42 | 253,300 | — | — |
| 2009-11-24 | $4.41 | $9.66 | 383,800 | — | — |
| 2009-11-23 | $4.47 | $9.79 | 329,600 | — | — |
| 2009-11-20 | $4.33 | $9.48 | 333,500 | — | — |
| 2009-11-19 | $4.29 | $9.39 | 536,700 | — | — |
| 2009-11-18 | $4.60 | $10.07 | 425,500 | — | — |
| 2009-11-17 | $4.56 | $9.99 | 366,400 | — | — |
| 2009-11-16 | $4.49 | $9.83 | 563,800 | — | — |
| 2009-11-13 | $4.32 | $9.46 | 514,400 | — | — |
| 2009-11-12 | $4.32 | $9.46 | 611,000 | — | — |
| 2009-11-11 | $4.60 | $10.07 | 497,900 | — | — |
| 2009-11-10 | $4.54 | $9.94 | 619,000 | — | — |
| 2009-11-09 | $4.68 | $10.25 | 486,800 | — | — |
| 2009-11-06 | $4.65 | $10.18 | 500,200 | — | — |
| 2009-11-05 | $4.83 | $10.58 | 580,400 | — | — |
| 2009-11-04 | $4.71 | $10.31 | 943,000 | — | — |
| 2009-11-03 | $4.87 | $10.66 | 691,800 | — | — |
| 2009-11-02 | $5.02 | $10.99 | 742,900 | — | — |
| 2009-10-30 | $5.25 | $11.50 | 759,000 | — | — |
| 2009-10-29 | $5.69 | $12.46 | 751,600 | — | — |
| 2009-10-28 | $5.49 | $11.96 | 797,100 | — | — |
| 2009-10-27 | $5.59 | $12.17 | 1,220,900 | — | — |
| 2009-10-26 | $5.05 | $11.00 | 838,900 | — | — |
| 2009-10-23 | $4.96 | $10.80 | 999,200 | — | — |
| 2009-10-22 | $5.40 | $11.76 | 1,133,000 | — | — |
| 2009-10-21 | $5.14 | $11.19 | 766,900 | — | — |
| 2009-10-20 | $5.49 | $11.96 | 571,300 | — | — |
| 2009-10-19 | $5.71 | $12.43 | 338,300 | — | — |
| 2009-10-16 | $5.57 | $12.13 | 453,200 | — | — |
| 2009-10-15 | $5.72 | $12.46 | 499,300 | — | — |
| 2009-10-14 | $5.64 | $12.28 | 536,400 | — | — |
| 2009-10-13 | $5.49 | $11.96 | 419,200 | — | — |
| 2009-10-12 | $5.56 | $12.11 | 289,900 | — | — |
| 2009-10-09 | $5.63 | $12.26 | 393,800 | — | — |
| 2009-10-08 | $5.51 | $12.00 | 504,100 | — | — |
| 2009-10-07 | $5.37 | $11.69 | 303,800 | — | — |
| 2009-10-06 | $5.40 | $11.76 | 385,400 | — | — |
| 2009-10-05 | $5.42 | $11.80 | 533,100 | — | — |
| 2009-10-02 | $5.24 | $11.41 | 669,800 | — | — |
| 2009-10-01 | $5.42 | $11.80 | 559,900 | — | — |
| 2009-09-30 | $5.68 | $12.37 | 528,100 | — | — |
| 2009-09-29 | $5.63 | $12.26 | 391,500 | — | — |
| 2009-09-28 | $5.55 | $12.09 | 373,700 | — | — |
| 2009-09-25 | $5.51 | $12.00 | 644,800 | — | — |
| 2009-09-24 | $5.50 | $11.98 | 696,400 | — | — |
| 2009-09-23 | $5.60 | $12.20 | 328,900 | — | — |
| 2009-09-22 | $5.68 | $12.37 | 352,500 | — | — |
| 2009-09-21 | $5.66 | $12.33 | 357,700 | — | — |
| 2009-09-18 | $5.76 | $12.54 | 701,600 | — | — |
| 2009-09-17 | $5.80 | $12.63 | 415,600 | — | — |
| 2009-09-16 | $6.03 | $13.13 | 631,000 | — | — |
| 2009-09-15 | $5.68 | $12.37 | 1,074,700 | — | — |
| 2009-09-14 | $5.80 | $12.63 | 556,000 | — | — |
| 2009-09-11 | $5.87 | $12.78 | 1,205,100 | — | — |
| 2009-09-10 | $6.01 | $13.09 | 230,400 | — | — |
| 2009-09-09 | $6.08 | $13.24 | 466,900 | — | — |
| 2009-09-08 | $6.09 | $13.26 | 402,700 | — | — |
| 2009-09-04 | $5.99 | $13.04 | 454,500 | — | — |
| 2009-09-03 | $5.98 | $13.02 | 254,700 | — | — |
| 2009-09-02 | $5.89 | $12.83 | 540,200 | — | — |
| 2009-09-01 | $5.98 | $13.02 | 750,500 | — | — |
| 2009-08-31 | $6.16 | $13.41 | 479,100 | — | — |
| 2009-08-28 | $6.20 | $13.50 | 263,600 | — | — |
| 2009-08-27 | $6.33 | $13.79 | 379,900 | — | — |
| 2009-08-26 | $6.36 | $13.85 | 715,300 | — | — |
| 2009-08-25 | $6.11 | $13.31 | 380,600 | — | — |
| 2009-08-24 | $6.19 | $13.48 | 343,800 | — | — |
| 2009-08-21 | $6.46 | $14.07 | 577,000 | — | — |
| 2009-08-20 | $6.11 | $13.31 | 340,000 | — | — |
| 2009-08-19 | $6.11 | $13.31 | 343,000 | — | — |
| 2009-08-18 | $6.11 | $13.31 | 450,600 | — | — |
| 2009-08-17 | $6.04 | $13.15 | 471,600 | — | — |
| 2009-08-14 | $6.33 | $13.79 | 457,500 | — | — |
| 2009-08-13 | $6.43 | $14.00 | 759,100 | — | — |
| 2009-08-12 | $6.71 | $14.61 | 348,600 | — | — |
| 2009-08-11 | $6.71 | $14.61 | 498,200 | — | — |
| 2009-08-10 | $6.98 | $15.20 | 508,800 | — | — |
| 2009-08-07 | $6.88 | $14.98 | 999,400 | — | — |
| 2009-08-06 | $6.61 | $14.39 | 442,400 | — | — |
| 2009-08-05 | $6.74 | $14.68 | 540,900 | — | — |
| 2009-08-04 | $6.82 | $14.85 | 449,400 | — | — |
| 2009-08-03 | $6.77 | $14.68 | 537,600 | — | — |
| 2009-07-31 | $6.67 | $14.46 | 560,800 | — | — |
| 2009-07-30 | $6.68 | $14.48 | 628,900 | — | — |
| 2009-07-29 | $6.53 | $14.16 | 512,100 | — | — |
| 2009-07-28 | $6.37 | $13.81 | 910,400 | — | — |
| 2009-07-27 | $6.91 | $14.98 | 1,124,100 | — | — |
| 2009-07-24 | $6.30 | $13.66 | 837,200 | — | — |
| 2009-07-23 | $6.39 | $13.85 | 1,105,800 | — | — |
| 2009-07-22 | $6.63 | $14.37 | 435,500 | — | — |
| 2009-07-21 | $6.57 | $14.24 | 511,900 | — | — |
| 2009-07-20 | $6.94 | $15.05 | 407,000 | — | — |
| 2009-07-17 | $6.66 | $14.44 | 689,700 | — | — |
| 2009-07-16 | $7.08 | $15.35 | 682,700 | — | — |
| 2009-07-15 | $7.30 | $15.83 | 539,500 | — | — |
| 2009-07-14 | $6.81 | $14.76 | 350,300 | — | — |
| 2009-07-13 | $6.78 | $14.70 | 521,400 | — | — |
| 2009-07-10 | $6.23 | $13.51 | 475,000 | — | — |
| 2009-07-09 | $6.40 | $13.88 | 385,100 | — | — |
| 2009-07-08 | $6.35 | $13.77 | 568,100 | — | — |
| 2009-07-07 | $6.24 | $13.53 | 501,700 | — | — |
| 2009-07-06 | $6.29 | $13.64 | 590,900 | — | — |
| 2009-07-02 | $6.04 | $13.10 | 473,100 | — | — |
| 2009-07-01 | $6.47 | $14.03 | 329,100 | — | — |
| 2009-06-30 | $6.34 | $13.75 | 432,000 | — | — |
| 2009-06-29 | $6.37 | $13.81 | 622,100 | — | — |
| 2009-06-26 | $6.35 | $13.77 | 720,800 | — | — |
| 2009-06-25 | $6.29 | $13.64 | 518,600 | — | — |
| 2009-06-24 | $5.96 | $12.92 | 497,800 | — | — |
| 2009-06-23 | $6.14 | $13.31 | 586,000 | — | — |
| 2009-06-22 | $6.26 | $13.57 | 428,200 | — | — |
| 2009-06-19 | $6.56 | $14.22 | 1,162,700 | — | — |
| 2009-06-18 | $6.43 | $13.94 | 357,000 | — | — |
| 2009-06-17 | $6.36 | $13.79 | 738,100 | — | — |
| 2009-06-16 | $6.53 | $14.16 | 457,200 | — | — |
| 2009-06-15 | $6.56 | $14.22 | 661,300 | — | — |
| 2009-06-12 | $6.85 | $14.85 | 394,500 | — | — |
| 2009-06-11 | $7.05 | $15.29 | 353,600 | — | — |
| 2009-06-10 | $6.92 | $15.00 | 557,200 | — | — |
| 2009-06-09 | $7.29 | $15.81 | 276,300 | — | — |
| 2009-06-08 | $7.25 | $15.72 | 310,500 | — | — |
| 2009-06-05 | $7.26 | $15.74 | 755,600 | — | — |
| 2009-06-04 | $7.71 | $16.72 | 456,800 | — | — |
| 2009-06-03 | $7.36 | $15.96 | 363,400 | — | — |
| 2009-06-02 | $7.33 | $15.89 | 489,100 | — | — |
| 2009-06-01 | $7.47 | $16.20 | 536,800 | — | — |
| 2009-05-29 | $7.40 | $16.04 | 538,300 | — | — |
| 2009-05-28 | $7.12 | $15.44 | 548,400 | — | — |
| 2009-05-27 | $7.05 | $15.29 | 612,600 | — | — |
| 2009-05-26 | $7.45 | $16.15 | 647,200 | — | — |
| 2009-05-22 | $7.02 | $15.22 | 582,400 | — | — |
| 2009-05-21 | $7.06 | $15.31 | 976,200 | — | — |
| 2009-05-20 | $7.17 | $15.55 | 1,116,700 | — | — |
| 2009-05-19 | $7.72 | $16.74 | 616,700 | — | — |
| 2009-05-18 | $8.33 | $18.06 | 362,800 | — | — |
| 2009-05-15 | $7.95 | $17.24 | 456,400 | — | — |
| 2009-05-14 | $8.23 | $17.84 | 630,200 | — | — |
| 2009-05-13 | $8.30 | $18.00 | 605,000 | — | — |
| 2009-05-12 | $8.78 | $19.04 | 632,100 | — | — |
| 2009-05-11 | $9.15 | $19.84 | 548,900 | — | — |
| 2009-05-08 | $9.78 | $21.20 | 975,100 | — | — |
| 2009-05-07 | $8.80 | $19.08 | 672,700 | — | — |
| 2009-05-06 | $9.08 | $19.69 | 622,700 | — | — |
| 2009-05-05 | $8.79 | $19.06 | 389,200 | — | — |
| 2009-05-04 | $9.01 | $19.53 | 485,400 | — | — |
| 2009-05-01 | $8.45 | $18.32 | 543,000 | — | — |
| 2009-04-30 | $8.67 | $18.80 | 474,600 | — | — |
| 2009-04-29 | $9.15 | $19.84 | 495,000 | — | — |
| 2009-04-28 | $8.70 | $18.86 | 527,000 | — | — |
| 2009-04-27 | $8.66 | $18.78 | 764,600 | — | — |
| 2009-04-24 | $9.26 | $20.08 | 615,300 | — | — |
| 2009-04-23 | $9.14 | $19.82 | 793,900 | — | — |
| 2009-04-22 | $9.60 | $20.81 | 829,700 | — | — |
| 2009-04-21 | $10.02 | $21.72 | 945,200 | — | — |
| 2009-04-20 | $9.52 | $20.64 | 541,900 | — | — |
| 2009-04-17 | $10.52 | $22.81 | 655,600 | — | — |
| 2009-04-16 | $10.27 | $22.27 | 671,300 | — | — |
| 2009-04-15 | $9.87 | $21.40 | 591,400 | — | — |
| 2009-04-14 | $9.59 | $20.79 | 540,300 | — | — |
| 2009-04-13 | $10.48 | $22.72 | 649,000 | — | — |
| 2009-04-09 | $10.12 | $21.94 | 727,700 | — | — |
| 2009-04-08 | $9.32 | $20.21 | 460,200 | — | — |
| 2009-04-07 | $9.32 | $20.21 | 358,700 | — | — |
| 2009-04-06 | $9.51 | $20.62 | 390,900 | — | — |
| 2009-04-03 | $9.74 | $21.12 | 406,100 | — | — |
| 2009-04-02 | $9.60 | $20.81 | 603,800 | — | — |
| 2009-04-01 | $9.12 | $19.77 | 485,300 | — | — |
| 2009-03-31 | $8.87 | $19.23 | 419,400 | — | — |
| 2009-03-30 | $8.59 | $18.62 | 538,400 | — | — |
| 2009-03-27 | $9.06 | $19.64 | 789,700 | — | — |
| 2009-03-26 | $9.74 | $20.86 | 533,300 | — | — |
| 2009-03-25 | $9.49 | $20.32 | 528,400 | — | — |
| 2009-03-24 | $9.04 | $19.36 | 505,300 | — | — |
| 2009-03-23 | $9.90 | $21.20 | 687,500 | — | — |
| 2009-03-20 | $8.61 | $18.44 | 764,900 | — | — |
| 2009-03-19 | $8.91 | $19.08 | 624,400 | — | — |
| 2009-03-18 | $9.49 | $20.32 | 684,100 | — | — |
| 2009-03-17 | $8.87 | $18.99 | 391,500 | — | — |
| 2009-03-16 | $8.25 | $17.67 | 461,600 | — | — |
| 2009-03-13 | $8.25 | $17.67 | 447,400 | — | — |
| 2009-03-12 | $8.46 | $18.12 | 589,300 | — | — |
| 2009-03-11 | $7.67 | $16.42 | 596,500 | — | — |
| 2009-03-10 | $7.91 | $16.94 | 1,121,800 | — | — |
| 2009-03-09 | $6.44 | $13.79 | 564,700 | — | — |
| 2009-03-06 | $6.59 | $14.11 | 672,300 | — | — |
| 2009-03-05 | $6.73 | $14.41 | 502,600 | — | — |
| 2009-03-04 | $7.45 | $15.95 | 772,300 | — | — |
| 2009-03-03 | $7.43 | $15.91 | 805,100 | — | — |
| 2009-03-02 | $7.75 | $16.60 | 818,600 | — | — |
| 2009-02-27 | $8.18 | $17.52 | 752,400 | — | — |
| 2009-02-26 | $8.56 | $18.33 | 783,500 | — | — |
| 2009-02-25 | $8.74 | $18.72 | 793,500 | — | — |
| 2009-02-24 | $8.76 | $18.76 | 727,300 | — | — |
| 2009-02-23 | $8.24 | $17.65 | 544,600 | — | — |
| 2009-02-20 | $8.44 | $18.07 | 818,800 | — | — |
| 2009-02-19 | $8.28 | $17.73 | 551,800 | — | — |
| 2009-02-18 | $8.57 | $18.35 | 631,100 | — | — |
| 2009-02-17 | $8.89 | $19.04 | 628,400 | — | — |
| 2009-02-13 | $9.51 | $20.36 | 508,800 | — | — |
| 2009-02-12 | $9.95 | $21.31 | 603,000 | — | — |
| 2009-02-11 | $9.93 | $21.26 | 369,600 | — | — |
| 2009-02-10 | $9.73 | $20.84 | 710,400 | — | — |
| 2009-02-09 | $10.31 | $22.08 | 302,300 | — | — |
| 2009-02-06 | $10.32 | $22.10 | 539,900 | — | — |
| 2009-02-05 | $9.53 | $20.41 | 708,900 | — | — |
| 2009-02-04 | $9.40 | $20.13 | 488,000 | — | — |
| 2009-02-03 | $9.40 | $20.13 | 746,000 | — | — |
| 2009-02-02 | $9.83 | $21.05 | 485,700 | — | — |
| 2009-01-30 | $9.59 | $20.54 | 583,300 | — | — |
| 2009-01-29 | $9.90 | $21.20 | 894,800 | — | — |
| 2009-01-28 | $10.35 | $22.16 | 1,538,000 | — | — |
| 2009-01-27 | $10.00 | $21.41 | 1,043,500 | — | — |
| 2009-01-26 | $9.77 | $20.92 | 842,500 | — | — |
| 2009-01-23 | $9.27 | $19.85 | 603,400 | — | — |
| 2009-01-22 | $9.01 | $19.29 | 1,472,500 | — | — |
| 2009-01-21 | $9.73 | $20.84 | 1,109,700 | — | — |
| 2009-01-20 | $9.22 | $19.74 | 985,900 | — | — |
| 2009-01-16 | $10.07 | $21.56 | 954,400 | — | — |
| 2009-01-15 | $10.17 | $21.78 | 834,300 | — | — |
| 2009-01-14 | $10.60 | $22.70 | 607,800 | — | — |
| 2009-01-13 | $11.07 | $23.71 | 385,400 | — | — |
| 2009-01-12 | $10.94 | $23.43 | 456,700 | — | — |
| 2009-01-09 | $11.32 | $24.24 | 460,900 | — | — |
| 2009-01-08 | $12.10 | $25.91 | 706,100 | — | — |
| 2009-01-07 | $12.10 | $25.91 | 611,800 | — | — |
| 2009-01-06 | $12.24 | $26.21 | 466,900 | — | — |
| 2009-01-05 | $12.09 | $25.89 | 534,400 | — | — |
| 2009-01-02 | $12.30 | $26.34 | 599,800 | — | — |