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
- 1993-08-10 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 | $5.54 | $5.54 | 146,500 | — | — |
| 2009-12-30 | $5.79 | $5.79 | 42,300 | — | — |
| 2009-12-29 | $5.79 | $5.79 | 28,600 | — | — |
| 2009-12-28 | $5.83 | $5.83 | 119,900 | — | — |
| 2009-12-24 | $5.79 | $5.79 | 22,900 | — | — |
| 2009-12-23 | $5.78 | $5.78 | 88,000 | — | — |
| 2009-12-22 | $5.87 | $5.87 | 59,700 | — | — |
| 2009-12-21 | $5.78 | $5.78 | 99,600 | — | — |
| 2009-12-18 | $5.86 | $5.86 | 216,300 | — | — |
| 2009-12-17 | $5.67 | $5.67 | 82,000 | — | — |
| 2009-12-16 | $5.82 | $5.82 | 62,700 | — | — |
| 2009-12-15 | $5.80 | $5.80 | 98,100 | — | — |
| 2009-12-14 | $5.68 | $5.68 | 54,600 | — | — |
| 2009-12-11 | $5.58 | $5.58 | 80,900 | — | — |
| 2009-12-10 | $5.54 | $5.54 | 74,900 | — | — |
| 2009-12-09 | $5.63 | $5.63 | 97,500 | — | — |
| 2009-12-08 | $5.65 | $5.65 | 88,300 | — | — |
| 2009-12-07 | $5.68 | $5.68 | 77,300 | — | — |
| 2009-12-04 | $5.52 | $5.52 | 87,400 | — | — |
| 2009-12-03 | $5.47 | $5.47 | 86,100 | — | — |
| 2009-12-02 | $5.61 | $5.61 | 98,200 | — | — |
| 2009-12-01 | $5.47 | $5.47 | 144,500 | — | — |
| 2009-11-30 | $5.23 | $5.23 | 305,500 | — | — |
| 2009-11-27 | $5.43 | $5.43 | 90,800 | — | — |
| 2009-11-25 | $5.73 | $5.73 | 127,600 | — | — |
| 2009-11-24 | $5.62 | $5.62 | 147,000 | — | — |
| 2009-11-23 | $5.32 | $5.32 | 183,900 | — | — |
| 2009-11-20 | $5.26 | $5.26 | 124,900 | — | — |
| 2009-11-19 | $5.55 | $5.55 | 219,500 | — | — |
| 2009-11-18 | $5.46 | $5.46 | 133,500 | — | — |
| 2009-11-17 | $5.78 | $5.78 | 90,300 | — | — |
| 2009-11-16 | $5.78 | $5.78 | 298,700 | — | — |
| 2009-11-13 | $5.70 | $5.70 | 132,000 | — | — |
| 2009-11-12 | $5.64 | $5.64 | 318,000 | — | — |
| 2009-11-11 | $5.66 | $5.66 | 264,000 | — | — |
| 2009-11-10 | $5.93 | $5.93 | 276,600 | — | — |
| 2009-11-09 | $6.04 | $6.04 | 179,600 | — | — |
| 2009-11-06 | $6.00 | $6.00 | 231,800 | — | — |
| 2009-11-05 | $6.09 | $6.09 | 1,484,800 | — | — |
| 2009-11-04 | $6.31 | $6.31 | 197,800 | — | — |
| 2009-11-03 | $6.47 | $6.47 | 162,300 | — | — |
| 2009-11-02 | $6.35 | $6.35 | 201,900 | — | — |
| 2009-10-30 | $6.48 | $6.48 | 196,100 | — | — |
| 2009-10-29 | $6.81 | $6.81 | 235,000 | — | — |
| 2009-10-28 | $6.49 | $6.49 | 601,400 | — | — |
| 2009-10-27 | $7.20 | $7.20 | 211,200 | — | — |
| 2009-10-26 | $7.10 | $7.10 | 315,300 | — | — |
| 2009-10-23 | $7.24 | $7.24 | 219,000 | — | — |
| 2009-10-22 | $7.53 | $7.53 | 422,700 | — | — |
| 2009-10-21 | $7.84 | $7.84 | 313,100 | — | — |
| 2009-10-20 | $8.24 | $8.24 | 301,800 | — | — |
| 2009-10-19 | $8.26 | $8.26 | 321,600 | — | — |
| 2009-10-16 | $8.16 | $8.16 | 315,700 | — | — |
| 2009-10-15 | $8.34 | $8.34 | 799,100 | — | — |
| 2009-10-14 | $7.91 | $7.91 | 250,200 | — | — |
| 2009-10-13 | $7.69 | $7.69 | 211,300 | — | — |
| 2009-10-12 | $7.77 | $7.77 | 240,500 | — | — |
| 2009-10-09 | $7.59 | $7.59 | 211,500 | — | — |
| 2009-10-08 | $7.30 | $7.30 | 231,100 | — | — |
| 2009-10-07 | $7.19 | $7.19 | 152,700 | — | — |
| 2009-10-06 | $7.14 | $7.14 | 511,000 | — | — |
| 2009-10-05 | $7.21 | $7.21 | 271,800 | — | — |
| 2009-10-02 | $7.09 | $7.09 | 299,000 | — | — |
| 2009-10-01 | $7.20 | $7.20 | 442,800 | — | — |
| 2009-09-30 | $7.95 | $7.95 | 435,900 | — | — |
| 2009-09-29 | $7.68 | $7.68 | 319,900 | — | — |
| 2009-09-28 | $7.92 | $7.92 | 457,200 | — | — |
| 2009-09-25 | $7.56 | $7.56 | 802,700 | — | — |
| 2009-09-24 | $8.08 | $8.08 | 1,080,200 | — | — |
| 2009-09-23 | $8.47 | $8.47 | 984,900 | — | — |
| 2009-09-22 | $8.05 | $8.05 | 981,800 | — | — |
| 2009-09-21 | $7.59 | $7.59 | 937,500 | — | — |
| 2009-09-18 | $7.10 | $7.10 | 480,400 | — | — |
| 2009-09-17 | $6.69 | $6.69 | 813,500 | — | — |
| 2009-09-16 | $7.09 | $7.09 | 823,800 | — | — |
| 2009-09-15 | $7.23 | $7.23 | 1,267,800 | — | — |
| 2009-09-14 | $7.03 | $7.03 | 1,146,700 | — | — |
| 2009-09-11 | $6.32 | $6.32 | 1,069,500 | — | — |
| 2009-09-10 | $5.98 | $5.98 | 579,400 | — | — |
| 2009-09-09 | $5.55 | $5.55 | 158,900 | — | — |
| 2009-09-08 | $5.17 | $5.17 | 96,500 | — | — |
| 2009-09-04 | $5.06 | $5.06 | 76,400 | — | — |
| 2009-09-03 | $5.01 | $5.01 | 62,300 | — | — |
| 2009-09-02 | $4.97 | $4.97 | 144,500 | — | — |
| 2009-09-01 | $5.00 | $5.00 | 129,600 | — | — |
| 2009-08-31 | $5.20 | $5.20 | 98,900 | — | — |
| 2009-08-28 | $5.39 | $5.39 | 64,100 | — | — |
| 2009-08-27 | $5.49 | $5.49 | 56,400 | — | — |
| 2009-08-26 | $5.47 | $5.47 | 91,900 | — | — |
| 2009-08-25 | $5.44 | $5.44 | 138,900 | — | — |
| 2009-08-24 | $5.51 | $5.51 | 125,100 | — | — |
| 2009-08-21 | $5.51 | $5.51 | 164,900 | — | — |
| 2009-08-20 | $5.44 | $5.44 | 140,300 | — | — |
| 2009-08-19 | $5.50 | $5.50 | 91,100 | — | — |
| 2009-08-18 | $5.46 | $5.46 | 111,800 | — | — |
| 2009-08-17 | $5.39 | $5.39 | 107,100 | — | — |
| 2009-08-14 | $5.60 | $5.60 | 289,500 | — | — |
| 2009-08-13 | $5.70 | $5.70 | 350,600 | — | — |
| 2009-08-12 | $5.35 | $5.35 | 162,300 | — | — |
| 2009-08-11 | $5.41 | $5.41 | 131,300 | — | — |
| 2009-08-10 | $5.42 | $5.42 | 193,800 | — | — |
| 2009-08-07 | $5.23 | $5.23 | 169,800 | — | — |
| 2009-08-06 | $4.95 | $4.95 | 381,300 | — | — |
| 2009-08-05 | $5.33 | $5.33 | 120,800 | — | — |
| 2009-08-04 | $5.38 | $5.38 | 86,500 | — | — |
| 2009-08-03 | $5.36 | $5.36 | 157,200 | — | — |
| 2009-07-31 | $5.34 | $5.34 | 78,100 | — | — |
| 2009-07-30 | $5.30 | $5.30 | 140,200 | — | — |
| 2009-07-29 | $5.24 | $5.24 | 129,200 | — | — |
| 2009-07-28 | $5.17 | $5.17 | 132,700 | — | — |
| 2009-07-27 | $5.02 | $5.02 | 102,800 | — | — |
| 2009-07-24 | $5.04 | $5.04 | 69,000 | — | — |
| 2009-07-23 | $5.00 | $5.00 | 82,400 | — | — |
| 2009-07-22 | $5.00 | $5.00 | 51,400 | — | — |
| 2009-07-21 | $5.00 | $5.00 | 144,400 | — | — |
| 2009-07-20 | $5.13 | $5.13 | 210,300 | — | — |
| 2009-07-17 | $5.10 | $5.10 | 76,300 | — | — |
| 2009-07-16 | $5.21 | $5.21 | 215,900 | — | — |
| 2009-07-15 | $4.95 | $4.95 | 121,500 | — | — |
| 2009-07-14 | $4.78 | $4.78 | 50,800 | — | — |
| 2009-07-13 | $4.82 | $4.82 | 101,600 | — | — |
| 2009-07-10 | $4.71 | $4.71 | 26,600 | — | — |
| 2009-07-09 | $4.79 | $4.79 | 38,000 | — | — |
| 2009-07-08 | $4.80 | $4.80 | 82,200 | — | — |
| 2009-07-07 | $4.90 | $4.90 | 164,900 | — | — |
| 2009-07-06 | $4.44 | $4.44 | 118,000 | — | — |
| 2009-07-02 | $4.43 | $4.43 | 100,700 | — | — |
| 2009-07-01 | $4.74 | $4.74 | 166,000 | — | — |
| 2009-06-30 | $4.38 | $4.38 | 141,200 | — | — |
| 2009-06-29 | $4.58 | $4.58 | 216,100 | — | — |
| 2009-06-26 | $4.68 | $4.68 | 3,206,100 | — | — |
| 2009-06-25 | $4.03 | $4.03 | 112,600 | — | — |
| 2009-06-24 | $3.93 | $3.93 | 93,100 | — | — |
| 2009-06-23 | $3.85 | $3.85 | 77,600 | — | — |
| 2009-06-22 | $3.98 | $3.98 | 110,400 | — | — |
| 2009-06-19 | $4.14 | $4.14 | 72,000 | — | — |
| 2009-06-18 | $4.24 | $4.24 | 45,000 | — | — |
| 2009-06-17 | $4.30 | $4.30 | 58,200 | — | — |
| 2009-06-16 | $4.18 | $4.18 | 95,800 | — | — |
| 2009-06-15 | $4.16 | $4.16 | 107,000 | — | — |
| 2009-06-12 | $4.36 | $4.36 | 69,400 | — | — |
| 2009-06-11 | $4.27 | $4.27 | 57,200 | — | — |
| 2009-06-10 | $4.33 | $4.33 | 29,100 | — | — |
| 2009-06-09 | $4.39 | $4.39 | 74,000 | — | — |
| 2009-06-08 | $4.39 | $4.39 | 60,500 | — | — |
| 2009-06-05 | $4.35 | $4.35 | 75,300 | — | — |
| 2009-06-04 | $4.29 | $4.29 | 128,400 | — | — |
| 2009-06-03 | $4.46 | $4.46 | 82,800 | — | — |
| 2009-06-02 | $4.28 | $4.28 | 48,300 | — | — |
| 2009-06-01 | $4.40 | $4.40 | 93,200 | — | — |
| 2009-05-29 | $4.44 | $4.44 | 18,400 | — | — |
| 2009-05-28 | $4.53 | $4.53 | 56,000 | — | — |
| 2009-05-27 | $4.50 | $4.50 | 33,100 | — | — |
| 2009-05-26 | $4.60 | $4.60 | 52,600 | — | — |
| 2009-05-22 | $4.67 | $4.67 | 37,000 | — | — |
| 2009-05-21 | $4.65 | $4.65 | 39,600 | — | — |
| 2009-05-20 | $4.90 | $4.90 | 68,100 | — | — |
| 2009-05-19 | $4.90 | $4.90 | 132,000 | — | — |
| 2009-05-18 | $5.00 | $5.00 | 80,600 | — | — |
| 2009-05-15 | $4.82 | $4.82 | 56,600 | — | — |
| 2009-05-14 | $4.60 | $4.60 | 115,500 | — | — |
| 2009-05-13 | $4.72 | $4.72 | 46,800 | — | — |
| 2009-05-12 | $4.98 | $4.98 | 60,500 | — | — |
| 2009-05-11 | $4.99 | $4.99 | 48,900 | — | — |
| 2009-05-08 | $5.02 | $5.02 | 98,300 | — | — |
| 2009-05-07 | $5.09 | $5.09 | 211,900 | — | — |
| 2009-05-06 | $4.98 | $4.98 | 65,400 | — | — |
| 2009-05-05 | $4.92 | $4.92 | 59,700 | — | — |
| 2009-05-04 | $4.59 | $4.59 | 19,600 | — | — |
| 2009-05-01 | $4.34 | $4.34 | 23,100 | — | — |
| 2009-04-30 | $4.25 | $4.25 | 12,100 | — | — |
| 2009-04-29 | $4.13 | $4.13 | 28,600 | — | — |
| 2009-04-28 | $4.07 | $4.07 | 48,100 | — | — |
| 2009-04-27 | $4.49 | $4.49 | 38,300 | — | — |
| 2009-04-24 | $4.80 | $4.80 | 12,200 | — | — |
| 2009-04-23 | $4.85 | $4.85 | 71,200 | — | — |
| 2009-04-22 | $4.94 | $4.94 | 111,300 | — | — |
| 2009-04-21 | $4.60 | $4.60 | 27,900 | — | — |
| 2009-04-20 | $4.42 | $4.42 | 22,100 | — | — |
| 2009-04-17 | $4.45 | $4.45 | 137,300 | — | — |
| 2009-04-16 | $4.01 | $4.01 | 31,800 | — | — |
| 2009-04-15 | $3.92 | $3.92 | 26,000 | — | — |
| 2009-04-14 | $3.69 | $3.69 | 5,200 | — | — |
| 2009-04-13 | $3.70 | $3.70 | 16,600 | — | — |
| 2009-04-09 | $3.62 | $3.62 | 19,400 | — | — |
| 2009-04-08 | $3.54 | $3.54 | 14,600 | — | — |
| 2009-04-07 | $3.56 | $3.56 | 8,800 | — | — |
| 2009-04-06 | $3.44 | $3.44 | 11,200 | — | — |
| 2009-04-03 | $3.35 | $3.35 | 16,100 | — | — |
| 2009-04-02 | $3.28 | $3.28 | 49,800 | — | — |
| 2009-04-01 | $3.34 | $3.34 | 13,300 | — | — |
| 2009-03-31 | $3.49 | $3.49 | 9,600 | — | — |
| 2009-03-30 | $3.48 | $3.48 | 3,700 | — | — |
| 2009-03-27 | $3.50 | $3.50 | 20,300 | — | — |
| 2009-03-26 | $3.56 | $3.56 | 26,100 | — | — |
| 2009-03-25 | $3.57 | $3.57 | 27,900 | — | — |
| 2009-03-24 | $3.47 | $3.47 | 4,000 | — | — |
| 2009-03-23 | $3.58 | $3.58 | 16,600 | — | — |
| 2009-03-20 | $3.63 | $3.63 | 28,400 | — | — |
| 2009-03-19 | $3.54 | $3.54 | 71,600 | — | — |
| 2009-03-18 | $3.34 | $3.34 | 20,300 | — | — |
| 2009-03-17 | $3.17 | $3.17 | 6,900 | — | — |
| 2009-03-16 | $3.13 | $3.13 | 32,100 | — | — |
| 2009-03-13 | $3.40 | $3.40 | 12,000 | — | — |
| 2009-03-12 | $3.42 | $3.42 | 22,000 | — | — |
| 2009-03-11 | $3.50 | $3.50 | 183,600 | — | — |
| 2009-03-10 | $2.89 | $2.89 | 47,300 | — | — |
| 2009-03-09 | $2.65 | $2.65 | 9,900 | — | — |
| 2009-03-06 | $2.86 | $2.86 | 35,200 | — | — |
| 2009-03-05 | $2.59 | $2.59 | 14,700 | — | — |
| 2009-03-04 | $2.67 | $2.67 | 7,000 | — | — |
| 2009-03-03 | $2.71 | $2.71 | 40,700 | — | — |
| 2009-03-02 | $2.60 | $2.60 | 3,800 | — | — |
| 2009-02-27 | $2.70 | $2.70 | 14,700 | — | — |
| 2009-02-26 | $2.90 | $2.90 | 6,900 | — | — |
| 2009-02-25 | $2.77 | $2.77 | 2,400 | — | — |
| 2009-02-24 | $2.98 | $2.98 | 20,100 | — | — |
| 2009-02-23 | $2.60 | $2.60 | 6,400 | — | — |
| 2009-02-20 | $2.70 | $2.70 | 14,300 | — | — |
| 2009-02-19 | $2.90 | $2.90 | 22,800 | — | — |
| 2009-02-18 | $2.72 | $2.72 | 21,100 | — | — |
| 2009-02-17 | $2.84 | $2.84 | 20,700 | — | — |
| 2009-02-13 | $2.68 | $2.68 | 15,300 | — | — |
| 2009-02-12 | $2.73 | $2.73 | 5,400 | — | — |
| 2009-02-11 | $2.79 | $2.79 | 42,500 | — | — |
| 2009-02-10 | $2.78 | $2.78 | 2,800 | — | — |
| 2009-02-09 | $2.81 | $2.81 | 15,400 | — | — |
| 2009-02-06 | $2.61 | $2.61 | 102,000 | — | — |
| 2009-02-05 | $2.83 | $2.83 | 11,200 | — | — |
| 2009-02-04 | $2.80 | $2.80 | 26,100 | — | — |
| 2009-02-03 | $2.66 | $2.66 | 35,300 | — | — |
| 2009-02-02 | $2.40 | $2.40 | 62,600 | — | — |
| 2009-01-30 | $2.24 | $2.24 | 82,200 | — | — |
| 2009-01-29 | $2.17 | $2.17 | 20,400 | — | — |
| 2009-01-28 | $2.19 | $2.19 | 49,000 | — | — |
| 2009-01-27 | $2.13 | $2.13 | 19,900 | — | — |
| 2009-01-26 | $2.25 | $2.25 | 5,500 | — | — |
| 2009-01-23 | $2.40 | $2.40 | 3,200 | — | — |
| 2009-01-22 | $2.41 | $2.41 | 22,300 | — | — |
| 2009-01-21 | $2.15 | $2.15 | 49,500 | — | — |
| 2009-01-20 | $1.95 | $1.95 | 22,900 | — | — |
| 2009-01-16 | $1.94 | $1.94 | 9,400 | — | — |
| 2009-01-15 | $2.12 | $2.12 | 6,600 | — | — |
| 2009-01-14 | $2.15 | $2.15 | 14,100 | — | — |
| 2009-01-13 | $2.43 | $2.43 | 8,500 | — | — |
| 2009-01-12 | $2.15 | $2.15 | 5,000 | — | — |
| 2009-01-09 | $2.22 | $2.22 | 1,200 | — | — |
| 2009-01-08 | $2.28 | $2.28 | 35,000 | — | — |
| 2009-01-07 | $2.17 | $2.17 | 29,900 | — | — |
| 2009-01-06 | $2.30 | $2.30 | 8,000 | — | — |
| 2009-01-05 | $2.28 | $2.28 | 14,700 | — | — |
| 2009-01-02 | $2.42 | $2.42 | 16,400 | — | — |