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
- 1991-09-13 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 | $6.93 | $9.09 | 554,800 | — | — |
| 2009-12-30 | $7.15 | $9.37 | 498,200 | — | — |
| 2009-12-29 | $7.05 | $9.24 | 771,600 | — | — |
| 2009-12-28 | $6.97 | $9.14 | 552,600 | — | — |
| 2009-12-24 | $6.76 | $8.86 | 136,800 | — | — |
| 2009-12-23 | $6.69 | $8.77 | 286,600 | — | — |
| 2009-12-22 | $6.55 | $8.58 | 104,400 | — | — |
| 2009-12-21 | $6.53 | $8.56 | 320,800 | — | — |
| 2009-12-18 | $6.63 | $8.69 | 378,200 | — | — |
| 2009-12-17 | $6.49 | $8.50 | 252,000 | — | — |
| 2009-12-16 | $6.57 | $8.61 | 72,200 | — | — |
| 2009-12-15 | $6.57 | $8.61 | 73,600 | — | — |
| 2009-12-14 | $6.64 | $8.70 | 286,400 | — | — |
| 2009-12-11 | $6.54 | $8.57 | 235,000 | — | — |
| 2009-12-10 | $6.11 | $8.01 | 163,800 | — | — |
| 2009-12-09 | $5.86 | $7.68 | 54,200 | — | — |
| 2009-12-08 | $5.93 | $7.77 | 129,400 | — | — |
| 2009-12-07 | $5.83 | $7.64 | 89,200 | — | — |
| 2009-12-04 | $5.60 | $7.34 | 70,200 | — | — |
| 2009-12-03 | $5.42 | $7.11 | 69,800 | — | — |
| 2009-12-02 | $5.44 | $7.13 | 70,800 | — | — |
| 2009-12-01 | $5.45 | $7.14 | 105,800 | — | — |
| 2009-11-30 | $5.38 | $7.05 | 174,400 | — | — |
| 2009-11-27 | $5.33 | $6.98 | 36,400 | — | — |
| 2009-11-25 | $5.51 | $7.23 | 47,000 | — | — |
| 2009-11-24 | $5.50 | $7.21 | 45,400 | — | — |
| 2009-11-23 | $5.47 | $7.17 | 46,800 | — | — |
| 2009-11-20 | $5.42 | $7.10 | 81,600 | — | — |
| 2009-11-19 | $5.42 | $7.10 | 60,600 | — | — |
| 2009-11-18 | $5.51 | $7.22 | 42,600 | — | — |
| 2009-11-17 | $5.57 | $7.30 | 86,200 | — | — |
| 2009-11-16 | $5.56 | $7.29 | 123,400 | — | — |
| 2009-11-13 | $5.52 | $7.24 | 96,600 | — | — |
| 2009-11-12 | $5.38 | $7.05 | 48,000 | — | — |
| 2009-11-11 | $5.57 | $7.30 | 56,600 | — | — |
| 2009-11-10 | $5.52 | $7.23 | 56,600 | — | — |
| 2009-11-09 | $5.52 | $7.23 | 57,400 | — | — |
| 2009-11-06 | $5.52 | $7.24 | 31,200 | — | — |
| 2009-11-05 | $5.64 | $7.40 | 53,200 | — | — |
| 2009-11-04 | $5.34 | $7.00 | 38,000 | — | — |
| 2009-11-03 | $5.63 | $7.38 | 40,800 | — | — |
| 2009-11-02 | $5.54 | $7.26 | 102,400 | — | — |
| 2009-10-30 | $5.48 | $7.18 | 70,400 | — | — |
| 2009-10-29 | $5.58 | $7.32 | 44,800 | — | — |
| 2009-10-28 | $5.50 | $7.21 | 72,000 | — | — |
| 2009-10-27 | $5.50 | $7.21 | 46,400 | — | — |
| 2009-10-26 | $5.47 | $7.17 | 43,000 | — | — |
| 2009-10-23 | $5.46 | $7.16 | 59,600 | — | — |
| 2009-10-22 | $5.62 | $7.36 | 46,200 | — | — |
| 2009-10-21 | $5.67 | $7.43 | 74,600 | — | — |
| 2009-10-20 | $5.77 | $7.57 | 41,200 | — | — |
| 2009-10-19 | $5.85 | $7.66 | 54,400 | — | — |
| 2009-10-16 | $5.71 | $7.49 | 70,400 | — | — |
| 2009-10-15 | $5.76 | $7.55 | 57,600 | — | — |
| 2009-10-14 | $5.94 | $7.78 | 48,400 | — | — |
| 2009-10-13 | $5.73 | $7.51 | 49,200 | — | — |
| 2009-10-12 | $5.78 | $7.58 | 63,600 | — | — |
| 2009-10-09 | $5.73 | $7.51 | 98,400 | — | — |
| 2009-10-08 | $5.81 | $7.62 | 67,200 | — | — |
| 2009-10-07 | $5.92 | $7.76 | 27,800 | — | — |
| 2009-10-06 | $5.78 | $7.58 | 47,600 | — | — |
| 2009-10-05 | $5.69 | $7.45 | 45,800 | — | — |
| 2009-10-02 | $5.64 | $7.39 | 64,400 | — | — |
| 2009-10-01 | $5.60 | $7.34 | 70,800 | — | — |
| 2009-09-30 | $5.76 | $7.55 | 87,600 | — | — |
| 2009-09-29 | $5.93 | $7.77 | 29,800 | — | — |
| 2009-09-28 | $5.92 | $7.76 | 59,000 | — | — |
| 2009-09-25 | $5.92 | $7.76 | 80,200 | — | — |
| 2009-09-24 | $5.88 | $7.70 | 98,800 | — | — |
| 2009-09-23 | $5.89 | $7.72 | 60,400 | — | — |
| 2009-09-22 | $5.87 | $7.70 | 77,800 | — | — |
| 2009-09-21 | $5.75 | $7.53 | 82,800 | — | — |
| 2009-09-18 | $5.62 | $7.37 | 111,600 | — | — |
| 2009-09-17 | $5.63 | $7.38 | 60,800 | — | — |
| 2009-09-16 | $5.66 | $7.42 | 144,000 | — | — |
| 2009-09-15 | $5.61 | $7.36 | 124,800 | — | — |
| 2009-09-14 | $5.37 | $7.03 | 452,400 | — | — |
| 2009-09-11 | $4.96 | $6.50 | 627,600 | — | — |
| 2009-09-10 | $5.13 | $6.72 | 324,200 | — | — |
| 2009-09-09 | $5.08 | $6.66 | 69,800 | — | — |
| 2009-09-08 | $5.02 | $6.58 | 74,600 | — | — |
| 2009-09-04 | $4.95 | $6.49 | 50,000 | — | — |
| 2009-09-03 | $4.93 | $6.46 | 87,600 | — | — |
| 2009-09-02 | $4.82 | $6.31 | 124,400 | — | — |
| 2009-09-01 | $4.89 | $6.41 | 133,200 | — | — |
| 2009-08-31 | $5.07 | $6.65 | 174,200 | — | — |
| 2009-08-28 | $5.35 | $7.01 | 44,800 | — | — |
| 2009-08-27 | $5.50 | $7.21 | 32,400 | — | — |
| 2009-08-26 | $5.48 | $7.19 | 52,800 | — | — |
| 2009-08-25 | $5.46 | $7.15 | 36,600 | — | — |
| 2009-08-24 | $5.51 | $7.22 | 38,000 | — | — |
| 2009-08-21 | $5.59 | $7.32 | 132,200 | — | — |
| 2009-08-20 | $5.66 | $7.42 | 162,000 | — | — |
| 2009-08-19 | $5.44 | $7.13 | 47,400 | — | — |
| 2009-08-18 | $5.33 | $6.99 | 111,400 | — | — |
| 2009-08-17 | $5.34 | $7.00 | 47,800 | — | — |
| 2009-08-14 | $5.30 | $6.95 | 65,600 | — | — |
| 2009-08-13 | $5.51 | $7.22 | 37,000 | — | — |
| 2009-08-12 | $5.47 | $7.17 | 112,800 | — | — |
| 2009-08-11 | $5.54 | $7.26 | 187,400 | — | — |
| 2009-08-10 | $5.49 | $7.20 | 107,800 | — | — |
| 2009-08-07 | $5.41 | $7.09 | 94,000 | — | — |
| 2009-08-06 | $5.24 | $6.86 | 35,800 | — | — |
| 2009-08-05 | $5.31 | $6.96 | 51,000 | — | — |
| 2009-08-04 | $5.42 | $7.11 | 66,800 | — | — |
| 2009-08-03 | $5.34 | $7.00 | 73,400 | — | — |
| 2009-07-31 | $5.34 | $7.00 | 72,200 | — | — |
| 2009-07-30 | $5.38 | $7.05 | 83,200 | — | — |
| 2009-07-29 | $5.34 | $7.00 | 65,600 | — | — |
| 2009-07-28 | $5.38 | $7.05 | 41,600 | — | — |
| 2009-07-27 | $5.40 | $7.08 | 143,600 | — | — |
| 2009-07-24 | $5.64 | $7.40 | 70,400 | — | — |
| 2009-07-23 | $5.74 | $7.53 | 147,400 | — | — |
| 2009-07-22 | $5.70 | $7.47 | 86,600 | — | — |
| 2009-07-21 | $5.62 | $7.36 | 63,200 | — | — |
| 2009-07-20 | $5.70 | $7.47 | 95,600 | — | — |
| 2009-07-17 | $5.53 | $7.24 | 81,600 | — | — |
| 2009-07-16 | $5.32 | $6.98 | 164,400 | — | — |
| 2009-07-15 | $5.36 | $7.03 | 83,800 | — | — |
| 2009-07-14 | $5.26 | $6.90 | 70,400 | — | — |
| 2009-07-13 | $5.15 | $6.75 | 63,200 | — | — |
| 2009-07-10 | $5.04 | $6.60 | 55,000 | — | — |
| 2009-07-09 | $5.02 | $6.58 | 65,600 | — | — |
| 2009-07-08 | $5.10 | $6.68 | 76,000 | — | — |
| 2009-07-07 | $5.06 | $6.63 | 89,800 | — | — |
| 2009-07-06 | $5.28 | $6.92 | 37,800 | — | — |
| 2009-07-02 | $5.24 | $6.87 | 66,400 | — | — |
| 2009-07-01 | $5.40 | $7.08 | 140,000 | — | — |
| 2009-06-30 | $5.36 | $7.02 | 80,800 | — | — |
| 2009-06-29 | $5.16 | $6.77 | 145,200 | — | — |
| 2009-06-26 | $5.41 | $7.09 | 478,800 | — | — |
| 2009-06-25 | $5.21 | $6.83 | 104,000 | — | — |
| 2009-06-24 | $4.98 | $6.53 | 79,600 | — | — |
| 2009-06-23 | $4.91 | $6.44 | 127,800 | — | — |
| 2009-06-22 | $4.79 | $6.27 | 252,800 | — | — |
| 2009-06-19 | $4.97 | $6.51 | 293,200 | — | — |
| 2009-06-18 | $5.17 | $6.77 | 74,800 | — | — |
| 2009-06-17 | $5.05 | $6.62 | 66,800 | — | — |
| 2009-06-16 | $5.03 | $6.59 | 79,000 | — | — |
| 2009-06-15 | $5.07 | $6.65 | 117,200 | — | — |
| 2009-06-12 | $5.26 | $6.90 | 84,200 | — | — |
| 2009-06-11 | $5.29 | $6.93 | 78,600 | — | — |
| 2009-06-10 | $5.34 | $7.00 | 108,400 | — | — |
| 2009-06-09 | $5.32 | $6.98 | 170,000 | — | — |
| 2009-06-08 | $5.32 | $6.97 | 143,000 | — | — |
| 2009-06-05 | $5.39 | $7.06 | 133,800 | — | — |
| 2009-06-04 | $5.34 | $7.00 | 217,600 | — | — |
| 2009-06-03 | $5.36 | $7.03 | 139,400 | — | — |
| 2009-06-02 | $5.62 | $7.37 | 166,600 | — | — |
| 2009-06-01 | $5.50 | $7.21 | 204,000 | — | — |
| 2009-05-29 | $5.38 | $7.05 | 165,200 | — | — |
| 2009-05-28 | $5.51 | $7.23 | 78,400 | — | — |
| 2009-05-27 | $5.48 | $7.19 | 171,600 | — | — |
| 2009-05-26 | $5.61 | $7.35 | 162,200 | — | — |
| 2009-05-22 | $5.38 | $7.05 | 50,400 | — | — |
| 2009-05-21 | $5.49 | $7.19 | 99,800 | — | — |
| 2009-05-20 | $5.48 | $7.18 | 115,200 | — | — |
| 2009-05-19 | $5.54 | $7.26 | 91,600 | — | — |
| 2009-05-18 | $5.50 | $7.21 | 74,800 | — | — |
| 2009-05-15 | $5.40 | $7.07 | 75,400 | — | — |
| 2009-05-14 | $5.42 | $7.10 | 86,800 | — | — |
| 2009-05-13 | $5.35 | $7.02 | 40,600 | — | — |
| 2009-05-12 | $5.56 | $7.28 | 122,000 | — | — |
| 2009-05-11 | $5.54 | $7.26 | 125,600 | — | — |
| 2009-05-08 | $5.56 | $7.29 | 80,600 | — | — |
| 2009-05-07 | $5.39 | $7.07 | 65,600 | — | — |
| 2009-05-06 | $5.54 | $7.26 | 185,400 | — | — |
| 2009-05-05 | $5.41 | $7.09 | 200,800 | — | — |
| 2009-05-04 | $5.26 | $6.89 | 124,800 | — | — |
| 2009-05-01 | $5.24 | $6.86 | 95,200 | — | — |
| 2009-04-30 | $5.27 | $6.90 | 103,600 | — | — |
| 2009-04-29 | $5.26 | $6.90 | 231,600 | — | — |
| 2009-04-28 | $5.35 | $7.02 | 133,800 | — | — |
| 2009-04-27 | $5.23 | $6.85 | 165,600 | — | — |
| 2009-04-24 | $5.26 | $6.90 | 109,200 | — | — |
| 2009-04-23 | $5.22 | $6.84 | 46,800 | — | — |
| 2009-04-22 | $5.24 | $6.86 | 99,200 | — | — |
| 2009-04-21 | $5.20 | $6.82 | 229,000 | — | — |
| 2009-04-20 | $5.08 | $6.65 | 63,400 | — | — |
| 2009-04-17 | $5.14 | $6.74 | 61,600 | — | — |
| 2009-04-16 | $5.21 | $6.83 | 63,400 | — | — |
| 2009-04-15 | $5.13 | $6.72 | 45,200 | — | — |
| 2009-04-14 | $5.06 | $6.64 | 106,200 | — | — |
| 2009-04-13 | $5.13 | $6.72 | 77,200 | — | — |
| 2009-04-09 | $5.15 | $6.75 | 158,600 | — | — |
| 2009-04-08 | $5.11 | $6.70 | 139,000 | — | — |
| 2009-04-07 | $4.82 | $6.32 | 86,200 | — | — |
| 2009-04-06 | $4.88 | $6.39 | 51,600 | — | — |
| 2009-04-03 | $4.87 | $6.39 | 73,000 | — | — |
| 2009-04-02 | $4.93 | $6.46 | 200,000 | — | — |
| 2009-04-01 | $4.63 | $6.06 | 38,600 | — | — |
| 2009-03-31 | $4.59 | $6.01 | 57,200 | — | — |
| 2009-03-30 | $4.41 | $5.78 | 39,200 | — | — |
| 2009-03-27 | $4.48 | $5.87 | 30,400 | — | — |
| 2009-03-26 | $4.70 | $6.16 | 89,200 | — | — |
| 2009-03-25 | $4.60 | $6.03 | 81,600 | — | — |
| 2009-03-24 | $4.52 | $5.93 | 48,200 | — | — |
| 2009-03-23 | $4.70 | $6.16 | 85,000 | — | — |
| 2009-03-20 | $4.52 | $5.92 | 100,000 | — | — |
| 2009-03-19 | $4.63 | $6.07 | 72,600 | — | — |
| 2009-03-18 | $4.63 | $6.06 | 106,400 | — | — |
| 2009-03-17 | $4.34 | $5.68 | 67,400 | — | — |
| 2009-03-16 | $4.10 | $5.38 | 55,000 | — | — |
| 2009-03-13 | $3.94 | $5.16 | 75,200 | — | — |
| 2009-03-12 | $3.98 | $5.21 | 75,200 | — | — |
| 2009-03-11 | $3.67 | $4.81 | 29,600 | — | — |
| 2009-03-10 | $3.71 | $4.86 | 51,000 | — | — |
| 2009-03-09 | $3.64 | $4.77 | 24,000 | — | — |
| 2009-03-06 | $3.89 | $5.09 | 73,000 | — | — |
| 2009-03-05 | $3.64 | $4.77 | 53,800 | — | — |
| 2009-03-04 | $3.75 | $4.91 | 50,600 | — | — |
| 2009-03-03 | $3.61 | $4.73 | 82,600 | — | — |
| 2009-03-02 | $3.78 | $4.96 | 107,200 | — | — |
| 2009-02-27 | $4.09 | $5.36 | 64,800 | — | — |
| 2009-02-26 | $4.18 | $5.48 | 30,000 | — | — |
| 2009-02-25 | $4.13 | $5.42 | 70,400 | — | — |
| 2009-02-24 | $4.31 | $5.65 | 56,400 | — | — |
| 2009-02-23 | $4.13 | $5.42 | 56,400 | — | — |
| 2009-02-20 | $4.34 | $5.69 | 47,800 | — | — |
| 2009-02-19 | $4.33 | $5.67 | 12,000 | — | — |
| 2009-02-18 | $4.29 | $5.63 | 31,400 | — | — |
| 2009-02-17 | $4.40 | $5.77 | 44,800 | — | — |
| 2009-02-13 | $4.59 | $6.02 | 33,800 | — | — |
| 2009-02-12 | $4.60 | $6.03 | 31,800 | — | — |
| 2009-02-11 | $4.62 | $6.05 | 28,600 | — | — |
| 2009-02-10 | $4.39 | $5.75 | 52,200 | — | — |
| 2009-02-09 | $4.62 | $6.05 | 42,800 | — | — |
| 2009-02-06 | $4.70 | $6.16 | 30,400 | — | — |
| 2009-02-05 | $4.62 | $6.05 | 33,400 | — | — |
| 2009-02-04 | $4.53 | $5.93 | 56,600 | — | — |
| 2009-02-03 | $4.75 | $6.23 | 41,000 | — | — |
| 2009-02-02 | $4.71 | $6.17 | 78,200 | — | — |
| 2009-01-30 | $4.36 | $5.71 | 65,200 | — | — |
| 2009-01-29 | $4.49 | $5.88 | 23,400 | — | — |
| 2009-01-28 | $4.69 | $6.15 | 47,600 | — | — |
| 2009-01-27 | $4.56 | $5.98 | 58,600 | — | — |
| 2009-01-26 | $4.74 | $6.22 | 132,200 | — | — |
| 2009-01-23 | $4.38 | $5.74 | 35,600 | — | — |
| 2009-01-22 | $4.41 | $5.78 | 28,000 | — | — |
| 2009-01-21 | $4.66 | $6.11 | 115,200 | — | — |
| 2009-01-20 | $4.25 | $5.57 | 55,200 | — | — |
| 2009-01-16 | $4.58 | $6.00 | 40,600 | — | — |
| 2009-01-15 | $4.63 | $6.06 | 51,600 | — | — |
| 2009-01-14 | $4.60 | $6.03 | 95,800 | — | — |
| 2009-01-13 | $4.47 | $5.86 | 44,600 | — | — |
| 2009-01-12 | $4.36 | $5.72 | 41,400 | — | — |
| 2009-01-09 | $4.44 | $5.82 | 65,600 | — | — |
| 2009-01-08 | $4.58 | $6.01 | 34,600 | — | — |
| 2009-01-07 | $4.65 | $6.09 | 58,800 | — | — |
| 2009-01-06 | $4.80 | $6.29 | 80,800 | — | — |
| 2009-01-05 | $4.63 | $6.06 | 71,400 | — | — |
| 2009-01-02 | $4.55 | $5.97 | 69,000 | — | — |