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
- 2000-08-04 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 | $4.59 | $5.53 | 24,100 | — | — |
| 2009-12-30 | $4.46 | $5.37 | 23,400 | — | — |
| 2009-12-29 | $4.49 | $5.41 | 92,800 | — | — |
| 2009-12-28 | $4.49 | $5.41 | 92,200 | — | — |
| 2009-12-24 | $4.50 | $5.42 | 0 | — | — |
| 2009-12-23 | $4.50 | $5.42 | 17,800 | — | — |
| 2009-12-22 | $4.50 | $5.42 | 26,500 | — | — |
| 2009-12-21 | $4.55 | $5.48 | 16,000 | — | — |
| 2009-12-18 | $4.50 | $5.42 | 26,400 | — | — |
| 2009-12-17 | $4.47 | $5.38 | 22,500 | — | — |
| 2009-12-16 | $4.37 | $5.26 | 40,600 | — | — |
| 2009-12-15 | $4.21 | $5.07 | 60,700 | — | — |
| 2009-12-14 | $4.42 | $5.32 | 12,200 | — | — |
| 2009-12-11 | $4.50 | $5.42 | 17,100 | — | — |
| 2009-12-10 | $4.72 | $5.68 | 26,900 | — | — |
| 2009-12-09 | $4.67 | $5.62 | 47,400 | — | — |
| 2009-12-08 | $4.70 | $5.66 | 24,700 | — | — |
| 2009-12-07 | $4.50 | $5.42 | 44,700 | — | — |
| 2009-12-04 | $4.47 | $5.38 | 16,900 | — | — |
| 2009-12-03 | $4.31 | $5.19 | 12,000 | — | — |
| 2009-12-02 | $4.27 | $5.14 | 11,600 | — | — |
| 2009-12-01 | $4.28 | $5.15 | 44,500 | — | — |
| 2009-11-30 | $4.19 | $5.05 | 28,100 | — | — |
| 2009-11-27 | $4.40 | $5.30 | 24,900 | — | — |
| 2009-11-25 | $4.54 | $5.47 | 45,200 | — | — |
| 2009-11-24 | $4.60 | $5.54 | 27,300 | — | — |
| 2009-11-23 | $4.56 | $5.49 | 28,200 | — | — |
| 2009-11-20 | $4.55 | $5.48 | 9,400 | — | — |
| 2009-11-19 | $4.64 | $5.59 | 4,900 | — | — |
| 2009-11-18 | $4.73 | $5.70 | 57,500 | — | — |
| 2009-11-17 | $4.90 | $5.90 | 48,700 | — | — |
| 2009-11-16 | $4.80 | $5.78 | 33,300 | — | — |
| 2009-11-13 | $4.75 | $5.72 | 16,100 | — | — |
| 2009-11-12 | $4.81 | $5.79 | 7,500 | — | — |
| 2009-11-11 | $4.90 | $5.90 | 20,500 | — | — |
| 2009-11-10 | $4.78 | $5.76 | 10,300 | — | — |
| 2009-11-09 | $4.79 | $5.77 | 9,600 | — | — |
| 2009-11-06 | $4.64 | $5.59 | 18,500 | — | — |
| 2009-11-05 | $4.85 | $5.84 | 11,300 | — | — |
| 2009-11-04 | $4.70 | $5.66 | 5,200 | — | — |
| 2009-11-03 | $4.83 | $5.82 | 16,100 | — | — |
| 2009-11-02 | $4.59 | $5.53 | 7,800 | — | — |
| 2009-10-30 | $4.56 | $5.49 | 11,900 | — | — |
| 2009-10-29 | $4.79 | $5.77 | 30,100 | — | — |
| 2009-10-28 | $4.88 | $5.88 | 5,900 | — | — |
| 2009-10-27 | $4.95 | $5.96 | 11,700 | — | — |
| 2009-10-26 | $4.99 | $6.01 | 15,200 | — | — |
| 2009-10-23 | $5.00 | $6.02 | 15,800 | — | — |
| 2009-10-22 | $4.99 | $6.01 | 22,500 | — | — |
| 2009-10-21 | $5.07 | $6.10 | 41,800 | — | — |
| 2009-10-20 | $4.97 | $5.98 | 17,500 | — | — |
| 2009-10-19 | $4.86 | $5.85 | 69,400 | — | — |
| 2009-10-16 | $5.01 | $6.03 | 26,900 | — | — |
| 2009-10-15 | $4.97 | $5.98 | 49,300 | — | — |
| 2009-10-14 | $4.89 | $5.89 | 84,100 | — | — |
| 2009-10-13 | $4.99 | $6.01 | 28,600 | — | — |
| 2009-10-12 | $5.00 | $6.02 | 21,700 | — | — |
| 2009-10-09 | $4.90 | $5.90 | 20,500 | — | — |
| 2009-10-08 | $4.79 | $5.77 | 22,200 | — | — |
| 2009-10-07 | $4.76 | $5.73 | 10,400 | — | — |
| 2009-10-06 | $4.77 | $5.74 | 23,500 | — | — |
| 2009-10-05 | $4.60 | $5.54 | 34,400 | — | — |
| 2009-10-02 | $4.80 | $5.78 | 64,200 | — | — |
| 2009-10-01 | $4.86 | $5.85 | 70,000 | — | — |
| 2009-09-30 | $5.01 | $6.03 | 16,400 | — | — |
| 2009-09-29 | $5.01 | $6.03 | 33,700 | — | — |
| 2009-09-28 | $5.18 | $6.24 | 30,600 | — | — |
| 2009-09-25 | $5.00 | $6.02 | 15,500 | — | — |
| 2009-09-24 | $4.99 | $6.01 | 18,700 | — | — |
| 2009-09-23 | $4.96 | $5.97 | 33,900 | — | — |
| 2009-09-22 | $5.22 | $6.29 | 76,400 | — | — |
| 2009-09-21 | $5.05 | $6.08 | 38,800 | — | — |
| 2009-09-18 | $5.02 | $6.04 | 28,000 | — | — |
| 2009-09-17 | $4.68 | $5.64 | 81,000 | — | — |
| 2009-09-16 | $5.30 | $6.38 | 42,800 | — | — |
| 2009-09-15 | $5.18 | $6.24 | 6,700 | — | — |
| 2009-09-14 | $5.17 | $6.23 | 24,300 | — | — |
| 2009-09-11 | $5.23 | $6.30 | 13,200 | — | — |
| 2009-09-10 | $5.52 | $6.65 | 50,900 | — | — |
| 2009-09-09 | $5.91 | $7.12 | 124,300 | — | — |
| 2009-09-08 | $4.94 | $5.95 | 39,900 | — | — |
| 2009-09-04 | $4.55 | $5.48 | 135,100 | — | — |
| 2009-09-03 | $4.00 | $4.82 | 69,700 | — | — |
| 2009-09-02 | $3.58 | $4.31 | 44,200 | — | — |
| 2009-09-01 | $3.65 | $4.39 | 18,200 | — | — |
| 2009-08-31 | $3.74 | $4.50 | 38,000 | — | — |
| 2009-08-28 | $3.87 | $4.66 | 14,900 | — | — |
| 2009-08-27 | $3.92 | $4.72 | 35,900 | — | — |
| 2009-08-26 | $3.90 | $4.70 | 31,200 | — | — |
| 2009-08-25 | $3.85 | $4.64 | 39,700 | — | — |
| 2009-08-24 | $4.01 | $4.83 | 15,200 | — | — |
| 2009-08-21 | $3.86 | $4.65 | 18,900 | — | — |
| 2009-08-20 | $3.88 | $4.67 | 24,100 | — | — |
| 2009-08-19 | $3.92 | $4.72 | 23,400 | — | — |
| 2009-08-18 | $3.91 | $4.71 | 29,700 | — | — |
| 2009-08-17 | $3.58 | $4.31 | 19,600 | — | — |
| 2009-08-14 | $3.68 | $4.43 | 30,600 | — | — |
| 2009-08-13 | $3.79 | $4.56 | 43,100 | — | — |
| 2009-08-12 | $3.85 | $4.64 | 40,400 | — | — |
| 2009-08-11 | $4.09 | $4.92 | 50,200 | — | — |
| 2009-08-10 | $4.06 | $4.89 | 9,100 | — | — |
| 2009-08-07 | $4.13 | $4.97 | 27,700 | — | — |
| 2009-08-06 | $4.10 | $4.94 | 27,600 | — | — |
| 2009-08-05 | $4.08 | $4.91 | 26,000 | — | — |
| 2009-08-04 | $3.81 | $4.59 | 45,700 | — | — |
| 2009-08-03 | $3.90 | $4.70 | 52,800 | — | — |
| 2009-07-31 | $3.59 | $4.32 | 274,400 | — | — |
| 2009-07-30 | $4.23 | $5.09 | 101,200 | — | — |
| 2009-07-29 | $4.10 | $4.94 | 18,800 | — | — |
| 2009-07-28 | $4.32 | $5.20 | 13,700 | — | — |
| 2009-07-27 | $4.13 | $4.97 | 5,900 | — | — |
| 2009-07-24 | $4.00 | $4.82 | 12,300 | — | — |
| 2009-07-23 | $3.86 | $4.65 | 62,200 | — | — |
| 2009-07-22 | $3.82 | $4.60 | 141,600 | — | — |
| 2009-07-21 | $4.01 | $4.83 | 51,800 | — | — |
| 2009-07-20 | $4.06 | $4.89 | 6,800 | — | — |
| 2009-07-17 | $4.05 | $4.88 | 10,000 | — | — |
| 2009-07-16 | $4.02 | $4.84 | 16,700 | — | — |
| 2009-07-15 | $4.07 | $4.90 | 3,400 | — | — |
| 2009-07-14 | $4.02 | $4.84 | 7,400 | — | — |
| 2009-07-13 | $4.02 | $4.84 | 1,500 | — | — |
| 2009-07-10 | $3.97 | $4.78 | 17,900 | — | — |
| 2009-07-09 | $4.02 | $4.84 | 1,300 | — | — |
| 2009-07-08 | $3.99 | $4.80 | 7,000 | — | — |
| 2009-07-07 | $4.01 | $4.83 | 11,200 | — | — |
| 2009-07-06 | $3.97 | $4.78 | 14,800 | — | — |
| 2009-07-02 | $4.00 | $4.82 | 28,000 | — | — |
| 2009-07-01 | $4.11 | $4.95 | 8,500 | — | — |
| 2009-06-30 | $4.47 | $5.38 | 23,300 | — | — |
| 2009-06-29 | $4.40 | $5.30 | 11,000 | — | — |
| 2009-06-26 | $4.17 | $5.02 | 73,400 | — | — |
| 2009-06-25 | $4.42 | $5.32 | 5,800 | — | — |
| 2009-06-24 | $4.24 | $5.11 | 4,000 | — | — |
| 2009-06-23 | $4.11 | $4.95 | 5,000 | — | — |
| 2009-06-22 | $4.20 | $5.06 | 3,800 | — | — |
| 2009-06-19 | $4.45 | $5.36 | 9,900 | — | — |
| 2009-06-18 | $4.24 | $5.11 | 24,300 | — | — |
| 2009-06-17 | $4.35 | $5.24 | 58,400 | — | — |
| 2009-06-16 | $4.33 | $5.21 | 13,800 | — | — |
| 2009-06-15 | $4.36 | $5.25 | 20,300 | — | — |
| 2009-06-12 | $4.83 | $5.82 | 11,000 | — | — |
| 2009-06-11 | $4.97 | $5.98 | 48,600 | — | — |
| 2009-06-10 | $4.97 | $5.98 | 31,500 | — | — |
| 2009-06-09 | $4.91 | $5.91 | 35,000 | — | — |
| 2009-06-08 | $4.79 | $5.77 | 12,500 | — | — |
| 2009-06-05 | $4.64 | $5.59 | 27,400 | — | — |
| 2009-06-04 | $4.85 | $5.84 | 37,600 | — | — |
| 2009-06-03 | $4.50 | $5.42 | 44,300 | — | — |
| 2009-06-02 | $4.40 | $5.30 | 28,800 | — | — |
| 2009-06-01 | $4.33 | $5.21 | 33,900 | — | — |
| 2009-05-29 | $4.57 | $5.50 | 14,700 | — | — |
| 2009-05-28 | $4.48 | $5.39 | 7,300 | — | — |
| 2009-05-27 | $4.42 | $5.32 | 52,000 | — | — |
| 2009-05-26 | $4.36 | $5.25 | 15,200 | — | — |
| 2009-05-22 | $4.29 | $5.17 | 18,000 | — | — |
| 2009-05-21 | $4.45 | $5.36 | 43,200 | — | — |
| 2009-05-20 | $4.65 | $5.60 | 17,400 | — | — |
| 2009-05-19 | $4.49 | $5.41 | 29,200 | — | — |
| 2009-05-18 | $4.41 | $5.31 | 35,500 | — | — |
| 2009-05-15 | $4.39 | $5.29 | 14,900 | — | — |
| 2009-05-14 | $4.41 | $5.31 | 12,600 | — | — |
| 2009-05-13 | $4.49 | $5.41 | 13,200 | — | — |
| 2009-05-12 | $4.50 | $5.42 | 100,700 | — | — |
| 2009-05-11 | $4.52 | $5.44 | 33,700 | — | — |
| 2009-05-08 | $4.49 | $5.41 | 17,700 | — | — |
| 2009-05-07 | $4.55 | $5.48 | 9,400 | — | — |
| 2009-05-06 | $4.84 | $5.83 | 28,900 | — | — |
| 2009-05-05 | $4.52 | $5.44 | 28,100 | — | — |
| 2009-05-04 | $4.75 | $5.72 | 37,200 | — | — |
| 2009-05-01 | $4.73 | $5.70 | 39,000 | — | — |
| 2009-04-30 | $4.80 | $5.78 | 14,700 | — | — |
| 2009-04-29 | $4.74 | $5.71 | 14,500 | — | — |
| 2009-04-28 | $4.74 | $5.71 | 9,500 | — | — |
| 2009-04-27 | $4.91 | $5.91 | 6,800 | — | — |
| 2009-04-24 | $4.97 | $5.98 | 5,000 | — | — |
| 2009-04-23 | $5.00 | $6.02 | 23,200 | — | — |
| 2009-04-22 | $5.59 | $6.73 | 7,500 | — | — |
| 2009-04-21 | $5.50 | $6.62 | 45,900 | — | — |
| 2009-04-20 | $5.52 | $6.65 | 5,300 | — | — |
| 2009-04-17 | $5.71 | $6.88 | 32,800 | — | — |
| 2009-04-16 | $5.71 | $6.88 | 7,000 | — | — |
| 2009-04-15 | $5.71 | $6.88 | 9,400 | — | — |
| 2009-04-14 | $5.65 | $6.80 | 74,900 | — | — |
| 2009-04-13 | $5.62 | $6.77 | 1,600 | — | — |
| 2009-04-09 | $5.68 | $6.84 | 46,700 | — | — |
| 2009-04-08 | $5.61 | $6.75 | 39,900 | — | — |
| 2009-04-07 | $5.47 | $6.59 | 15,100 | — | — |
| 2009-04-06 | $5.19 | $6.25 | 3,000 | — | — |
| 2009-04-03 | $5.19 | $6.25 | 27,300 | — | — |
| 2009-04-02 | $5.03 | $6.06 | 22,600 | — | — |
| 2009-04-01 | $4.58 | $5.51 | 53,500 | — | — |
| 2009-03-31 | $4.20 | $5.06 | 9,700 | — | — |
| 2009-03-30 | $4.50 | $5.42 | 16,400 | — | — |
| 2009-03-27 | $4.29 | $5.17 | 4,000 | — | — |
| 2009-03-26 | $4.53 | $5.45 | 7,700 | — | — |
| 2009-03-25 | $4.32 | $5.20 | 9,900 | — | — |
| 2009-03-24 | $4.22 | $5.08 | 9,000 | — | — |
| 2009-03-23 | $4.23 | $5.09 | 19,100 | — | — |
| 2009-03-20 | $3.90 | $4.70 | 9,300 | — | — |
| 2009-03-19 | $3.98 | $4.79 | 18,100 | — | — |
| 2009-03-18 | $4.11 | $4.95 | 26,500 | — | — |
| 2009-03-17 | $4.29 | $5.17 | 16,100 | — | — |
| 2009-03-16 | $4.32 | $5.20 | 18,000 | — | — |
| 2009-03-13 | $4.19 | $5.05 | 32,300 | — | — |
| 2009-03-12 | $3.99 | $4.80 | 40,000 | — | — |
| 2009-03-11 | $3.94 | $4.74 | 38,300 | — | — |
| 2009-03-10 | $3.99 | $4.80 | 9,600 | — | — |
| 2009-03-09 | $3.84 | $4.62 | 45,700 | — | — |
| 2009-03-06 | $3.96 | $4.77 | 44,400 | — | — |
| 2009-03-05 | $4.35 | $5.24 | 33,800 | — | — |
| 2009-03-04 | $4.45 | $5.36 | 35,200 | — | — |
| 2009-03-03 | $4.33 | $5.21 | 55,000 | — | — |
| 2009-03-02 | $4.98 | $6.00 | 18,800 | — | — |
| 2009-02-27 | $5.17 | $6.23 | 19,000 | — | — |
| 2009-02-26 | $5.06 | $6.09 | 24,500 | — | — |
| 2009-02-25 | $5.00 | $6.02 | 34,200 | — | — |
| 2009-02-24 | $5.18 | $6.24 | 69,300 | — | — |
| 2009-02-23 | $5.38 | $6.48 | 24,700 | — | — |
| 2009-02-20 | $5.55 | $6.68 | 49,800 | — | — |
| 2009-02-19 | $5.75 | $6.92 | 147,500 | — | — |
| 2009-02-18 | $5.55 | $6.68 | 131,400 | — | — |
| 2009-02-17 | $5.44 | $6.55 | 139,200 | — | — |
| 2009-02-13 | $5.38 | $6.48 | 174,800 | — | — |
| 2009-02-12 | $4.64 | $5.59 | 106,000 | — | — |
| 2009-02-11 | $4.30 | $5.18 | 56,400 | — | — |
| 2009-02-10 | $3.98 | $4.79 | 45,500 | — | — |
| 2009-02-09 | $3.93 | $4.73 | 24,000 | — | — |
| 2009-02-06 | $3.88 | $4.67 | 66,700 | — | — |
| 2009-02-05 | $3.93 | $4.73 | 43,900 | — | — |
| 2009-02-04 | $3.65 | $4.39 | 102,700 | — | — |
| 2009-02-03 | $3.32 | $4.00 | 66,300 | — | — |
| 2009-02-02 | $3.19 | $3.84 | 46,600 | — | — |
| 2009-01-30 | $3.11 | $3.74 | 70,300 | — | — |
| 2009-01-29 | $3.18 | $3.83 | 339,100 | — | — |
| 2009-01-28 | $2.62 | $3.15 | 92,300 | — | — |
| 2009-01-27 | $2.60 | $3.13 | 87,200 | — | — |
| 2009-01-26 | $2.74 | $3.30 | 47,000 | — | — |
| 2009-01-23 | $2.86 | $3.44 | 121,900 | — | — |
| 2009-01-22 | $3.18 | $3.83 | 31,600 | — | — |
| 2009-01-21 | $3.71 | $4.47 | 20,300 | — | — |
| 2009-01-20 | $3.48 | $4.19 | 15,500 | — | — |
| 2009-01-16 | $3.47 | $4.18 | 38,800 | — | — |
| 2009-01-15 | $3.80 | $4.58 | 27,300 | — | — |
| 2009-01-14 | $3.41 | $4.11 | 10,600 | — | — |
| 2009-01-13 | $3.84 | $4.62 | 61,000 | — | — |
| 2009-01-12 | $3.70 | $4.46 | 54,800 | — | — |
| 2009-01-09 | $3.49 | $4.20 | 9,800 | — | — |
| 2009-01-08 | $3.55 | $4.27 | 21,900 | — | — |
| 2009-01-07 | $3.59 | $4.32 | 25,200 | — | — |
| 2009-01-06 | $3.58 | $4.31 | 29,500 | — | — |
| 2009-01-05 | $3.58 | $4.31 | 70,700 | — | — |
| 2009-01-02 | $3.95 | $4.76 | 50,000 | — | — |