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
- 1998-09-16 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 | $6.83 | $7.05 | 59,000 | — | — |
| 2009-12-30 | $6.82 | $7.04 | 90,500 | — | — |
| 2009-12-29 | $7.01 | $7.23 | 30,500 | — | — |
| 2009-12-28 | $7.04 | $7.27 | 53,000 | — | — |
| 2009-12-24 | $7.09 | $7.32 | 22,000 | — | — |
| 2009-12-23 | $7.08 | $7.30 | 40,500 | — | — |
| 2009-12-22 | $7.04 | $7.26 | 33,000 | — | — |
| 2009-12-21 | $7.01 | $7.24 | 43,500 | — | — |
| 2009-12-18 | $6.94 | $7.16 | 87,000 | — | — |
| 2009-12-17 | $6.92 | $7.14 | 104,000 | — | — |
| 2009-12-16 | $7.11 | $7.34 | 72,000 | — | — |
| 2009-12-15 | $7.01 | $7.24 | 94,000 | — | — |
| 2009-12-14 | $7.05 | $7.27 | 50,500 | — | — |
| 2009-12-11 | $7.06 | $7.28 | 57,000 | — | — |
| 2009-12-10 | $6.96 | $7.18 | 62,000 | — | — |
| 2009-12-09 | $6.87 | $7.09 | 86,000 | — | — |
| 2009-12-08 | $7.02 | $7.25 | 52,500 | — | — |
| 2009-12-07 | $7.10 | $7.33 | 122,000 | — | — |
| 2009-12-04 | $7.26 | $7.49 | 138,500 | — | — |
| 2009-12-03 | $7.24 | $7.47 | 57,000 | — | — |
| 2009-12-02 | $7.21 | $7.44 | 119,500 | — | — |
| 2009-12-01 | $7.23 | $7.47 | 129,500 | — | — |
| 2009-11-30 | $6.91 | $7.13 | 333,500 | — | — |
| 2009-11-27 | $6.63 | $6.85 | 86,000 | — | — |
| 2009-11-25 | $6.64 | $6.85 | 231,500 | — | — |
| 2009-11-24 | $6.53 | $6.74 | 156,500 | — | — |
| 2009-11-23 | $6.84 | $7.06 | 230,500 | — | — |
| 2009-11-20 | $6.81 | $7.03 | 127,000 | — | — |
| 2009-11-19 | $6.54 | $6.75 | 252,500 | — | — |
| 2009-11-18 | $6.59 | $6.81 | 262,000 | — | — |
| 2009-11-17 | $6.91 | $7.13 | 101,000 | — | — |
| 2009-11-16 | $7.00 | $7.22 | 78,500 | — | — |
| 2009-11-13 | $7.18 | $7.41 | 86,000 | — | — |
| 2009-11-12 | $6.91 | $7.13 | 231,000 | — | — |
| 2009-11-11 | $7.31 | $7.54 | 329,000 | — | — |
| 2009-11-10 | $7.44 | $7.68 | 315,000 | — | — |
| 2009-11-09 | $7.44 | $7.68 | 126,500 | — | — |
| 2009-11-06 | $7.44 | $7.68 | 241,000 | — | — |
| 2009-11-05 | $7.39 | $7.63 | 215,000 | — | — |
| 2009-11-04 | $7.24 | $7.47 | 440,000 | — | — |
| 2009-11-03 | $7.09 | $7.32 | 349,500 | — | — |
| 2009-11-02 | $6.96 | $7.19 | 512,500 | — | — |
| 2009-10-30 | $6.46 | $6.67 | 488,500 | — | — |
| 2009-10-29 | $6.57 | $6.78 | 387,500 | — | — |
| 2009-10-28 | $6.27 | $6.47 | 147,500 | — | — |
| 2009-10-27 | $6.58 | $6.79 | 224,000 | — | — |
| 2009-10-26 | $6.71 | $6.92 | 162,000 | — | — |
| 2009-10-23 | $6.67 | $6.88 | 61,000 | — | — |
| 2009-10-22 | $6.77 | $6.99 | 97,500 | — | — |
| 2009-10-21 | $6.71 | $6.93 | 57,000 | — | — |
| 2009-10-20 | $6.72 | $6.94 | 86,000 | — | — |
| 2009-10-19 | $6.59 | $6.80 | 322,500 | — | — |
| 2009-10-16 | $6.19 | $6.39 | 175,000 | — | — |
| 2009-10-15 | $6.44 | $6.64 | 74,000 | — | — |
| 2009-10-14 | $6.74 | $6.96 | 92,500 | — | — |
| 2009-10-13 | $6.79 | $7.00 | 41,500 | — | — |
| 2009-10-12 | $6.80 | $7.02 | 100,500 | — | — |
| 2009-10-09 | $6.78 | $7.00 | 72,500 | — | — |
| 2009-10-08 | $6.64 | $6.86 | 70,000 | — | — |
| 2009-10-07 | $6.61 | $6.82 | 132,000 | — | — |
| 2009-10-06 | $6.31 | $6.52 | 100,000 | — | — |
| 2009-10-05 | $6.29 | $6.49 | 300,000 | — | — |
| 2009-10-02 | $5.87 | $6.06 | 239,000 | — | — |
| 2009-10-01 | $5.90 | $6.08 | 167,500 | — | — |
| 2009-09-30 | $6.08 | $6.27 | 1,366,500 | — | — |
| 2009-09-29 | $6.28 | $6.49 | 185,500 | — | — |
| 2009-09-28 | $6.67 | $6.88 | 114,000 | — | — |
| 2009-09-25 | $6.67 | $6.89 | 387,000 | — | — |
| 2009-09-24 | $6.30 | $6.50 | 491,500 | — | — |
| 2009-09-23 | $6.27 | $6.47 | 382,500 | — | — |
| 2009-09-22 | $6.43 | $6.63 | 149,000 | — | — |
| 2009-09-21 | $6.28 | $6.48 | 70,000 | — | — |
| 2009-09-18 | $6.36 | $6.57 | 152,500 | — | — |
| 2009-09-17 | $6.59 | $6.81 | 178,500 | — | — |
| 2009-09-16 | $6.90 | $7.12 | 318,000 | — | — |
| 2009-09-15 | $7.05 | $7.28 | 175,500 | — | — |
| 2009-09-14 | $7.28 | $7.51 | 79,000 | — | — |
| 2009-09-11 | $7.33 | $7.56 | 97,000 | — | — |
| 2009-09-10 | $7.45 | $7.69 | 133,500 | — | — |
| 2009-09-09 | $7.45 | $7.69 | 161,000 | — | — |
| 2009-09-08 | $7.73 | $7.98 | 103,500 | — | — |
| 2009-09-04 | $7.91 | $8.16 | 60,000 | — | — |
| 2009-09-03 | $7.85 | $8.10 | 238,000 | — | — |
| 2009-09-02 | $7.57 | $7.81 | 120,000 | — | — |
| 2009-09-01 | $7.48 | $7.72 | 673,000 | — | — |
| 2009-08-31 | $7.63 | $7.87 | 250,500 | — | — |
| 2009-08-28 | $7.64 | $7.89 | 83,500 | — | — |
| 2009-08-27 | $7.72 | $7.97 | 214,000 | — | — |
| 2009-08-26 | $7.27 | $7.50 | 174,500 | — | — |
| 2009-08-25 | $6.99 | $7.22 | 134,500 | — | — |
| 2009-08-24 | $6.83 | $7.05 | 195,500 | — | — |
| 2009-08-21 | $7.00 | $7.22 | 190,000 | — | — |
| 2009-08-20 | $6.86 | $7.08 | 636,000 | — | — |
| 2009-08-19 | $6.67 | $6.88 | 613,500 | — | — |
| 2009-08-18 | $6.76 | $6.98 | 1,213,000 | — | — |
| 2009-08-17 | $6.51 | $6.72 | 251,000 | — | — |
| 2009-08-14 | $6.73 | $6.94 | 1,349,000 | — | — |
| 2009-08-13 | $6.61 | $6.82 | 648,000 | — | — |
| 2009-08-12 | $6.57 | $6.78 | 780,500 | — | — |
| 2009-08-11 | $6.66 | $6.87 | 1,145,500 | — | — |
| 2009-08-10 | $6.54 | $6.75 | 542,500 | — | — |
| 2009-08-07 | $6.56 | $6.77 | 1,312,000 | — | — |
| 2009-08-06 | $6.69 | $6.91 | 654,000 | — | — |
| 2009-08-05 | $6.80 | $7.02 | 732,000 | — | — |
| 2009-08-04 | $6.73 | $6.94 | 453,000 | — | — |
| 2009-08-03 | $7.06 | $7.28 | 1,237,500 | — | — |
| 2009-07-31 | $6.53 | $6.74 | 2,705,000 | — | — |
| 2009-07-30 | $6.18 | $6.38 | 644,500 | — | — |
| 2009-07-29 | $6.16 | $6.36 | 212,000 | — | — |
| 2009-07-28 | $6.18 | $6.37 | 233,000 | — | — |
| 2009-07-27 | $6.30 | $6.50 | 190,500 | — | — |
| 2009-07-24 | $6.26 | $6.46 | 190,500 | — | — |
| 2009-07-23 | $6.19 | $6.39 | 209,500 | — | — |
| 2009-07-22 | $6.08 | $6.27 | 410,000 | — | — |
| 2009-07-21 | $5.71 | $5.89 | 294,500 | — | — |
| 2009-07-20 | $5.72 | $5.90 | 271,500 | — | — |
| 2009-07-17 | $5.62 | $5.80 | 268,000 | — | — |
| 2009-07-16 | $5.58 | $5.76 | 309,000 | — | — |
| 2009-07-15 | $5.80 | $5.99 | 394,000 | — | — |
| 2009-07-14 | $5.65 | $5.83 | 415,000 | — | — |
| 2009-07-13 | $5.47 | $5.64 | 1,385,000 | — | — |
| 2009-07-10 | $5.53 | $5.71 | 760,000 | — | — |
| 2009-07-09 | $5.67 | $5.85 | 55,500 | — | — |
| 2009-07-08 | $5.74 | $5.92 | 108,500 | — | — |
| 2009-07-07 | $5.85 | $6.04 | 106,000 | — | — |
| 2009-07-06 | $6.14 | $6.33 | 285,500 | — | — |
| 2009-07-02 | $5.90 | $6.09 | 180,500 | — | — |
| 2009-07-01 | $5.78 | $5.97 | 95,000 | — | — |
| 2009-06-30 | $5.91 | $6.10 | 205,000 | — | — |
| 2009-06-29 | $5.94 | $6.13 | 75,000 | — | — |
| 2009-06-26 | $6.05 | $6.24 | 266,500 | — | — |
| 2009-06-25 | $6.32 | $6.53 | 128,500 | — | — |
| 2009-06-24 | $6.28 | $6.48 | 103,500 | — | — |
| 2009-06-23 | $6.53 | $6.74 | 56,000 | — | — |
| 2009-06-22 | $6.33 | $6.53 | 104,000 | — | — |
| 2009-06-19 | $6.40 | $6.60 | 27,000 | — | — |
| 2009-06-18 | $6.44 | $6.64 | 71,000 | — | — |
| 2009-06-17 | $6.39 | $6.60 | 78,000 | — | — |
| 2009-06-16 | $6.28 | $6.48 | 112,000 | — | — |
| 2009-06-15 | $6.61 | $6.82 | 144,500 | — | — |
| 2009-06-12 | $6.42 | $6.63 | 209,500 | — | — |
| 2009-06-11 | $6.11 | $6.31 | 64,500 | — | — |
| 2009-06-10 | $5.98 | $6.18 | 163,000 | — | — |
| 2009-06-09 | $5.60 | $5.78 | 124,000 | — | — |
| 2009-06-08 | $5.78 | $5.97 | 154,500 | — | — |
| 2009-06-05 | $5.74 | $5.92 | 209,500 | — | — |
| 2009-06-04 | $5.99 | $6.18 | 199,000 | — | — |
| 2009-06-03 | $5.96 | $6.15 | 79,000 | — | — |
| 2009-06-02 | $5.95 | $6.14 | 199,500 | — | — |
| 2009-06-01 | $6.34 | $6.54 | 182,500 | — | — |
| 2009-05-29 | $6.29 | $6.50 | 946,000 | — | — |
| 2009-05-28 | $6.35 | $6.55 | 122,000 | — | — |
| 2009-05-27 | $6.29 | $6.50 | 49,500 | — | — |
| 2009-05-26 | $6.52 | $6.73 | 161,000 | — | — |
| 2009-05-22 | $6.31 | $6.51 | 130,000 | — | — |
| 2009-05-21 | $6.32 | $6.52 | 283,000 | — | — |
| 2009-05-20 | $6.53 | $6.74 | 287,500 | — | — |
| 2009-05-19 | $6.53 | $6.74 | 81,500 | — | — |
| 2009-05-18 | $6.52 | $6.72 | 258,000 | — | — |
| 2009-05-15 | $6.27 | $6.47 | 253,000 | — | — |
| 2009-05-14 | $5.94 | $6.13 | 274,500 | — | — |
| 2009-05-13 | $6.00 | $6.19 | 387,000 | — | — |
| 2009-05-12 | $6.18 | $6.38 | 344,000 | — | — |
| 2009-05-11 | $5.91 | $6.10 | 492,500 | — | — |
| 2009-05-08 | $5.52 | $5.69 | 167,000 | — | — |
| 2009-05-07 | $4.98 | $5.14 | 140,000 | — | — |
| 2009-05-06 | $5.07 | $5.23 | 148,500 | — | — |
| 2009-05-05 | $4.93 | $5.09 | 72,000 | — | — |
| 2009-05-04 | $4.96 | $5.12 | 228,000 | — | — |
| 2009-05-01 | $4.77 | $4.92 | 832,000 | — | — |
| 2009-04-30 | $4.67 | $4.82 | 1,317,500 | — | — |
| 2009-04-29 | $4.49 | $4.64 | 365,500 | — | — |
| 2009-04-28 | $4.37 | $4.51 | 96,500 | — | — |
| 2009-04-27 | $4.55 | $4.70 | 142,000 | — | — |
| 2009-04-24 | $4.57 | $4.72 | 229,000 | — | — |
| 2009-04-23 | $4.73 | $4.88 | 299,500 | — | — |
| 2009-04-22 | $4.33 | $4.47 | 243,000 | — | — |
| 2009-04-21 | $4.60 | $4.75 | 122,500 | — | — |
| 2009-04-20 | $4.56 | $4.70 | 248,000 | — | — |
| 2009-04-17 | $4.94 | $5.10 | 187,500 | — | — |
| 2009-04-16 | $4.63 | $4.78 | 59,500 | — | — |
| 2009-04-15 | $4.78 | $4.93 | 408,500 | — | — |
| 2009-04-14 | $4.99 | $5.15 | 77,000 | — | — |
| 2009-04-13 | $5.16 | $5.32 | 419,000 | — | — |
| 2009-04-09 | $4.83 | $4.98 | 330,000 | — | — |
| 2009-04-08 | $4.08 | $4.21 | 215,500 | — | — |
| 2009-04-07 | $4.08 | $4.21 | 269,000 | — | — |
| 2009-04-06 | $3.90 | $4.02 | 238,000 | — | — |
| 2009-04-03 | $3.89 | $4.01 | 128,000 | — | — |
| 2009-04-02 | $3.85 | $3.97 | 433,500 | — | — |
| 2009-04-01 | $3.47 | $3.58 | 245,500 | — | — |
| 2009-03-31 | $3.29 | $3.40 | 143,000 | — | — |
| 2009-03-30 | $3.41 | $3.52 | 149,000 | — | — |
| 2009-03-27 | $3.80 | $3.92 | 150,000 | — | — |
| 2009-03-26 | $3.86 | $3.98 | 209,500 | — | — |
| 2009-03-25 | $3.70 | $3.82 | 153,000 | — | — |
| 2009-03-24 | $3.68 | $3.79 | 440,000 | — | — |
| 2009-03-23 | $3.67 | $3.78 | 388,000 | — | — |
| 2009-03-20 | $2.98 | $3.08 | 232,500 | — | — |
| 2009-03-19 | $3.09 | $3.19 | 235,500 | — | — |
| 2009-03-18 | $3.17 | $3.27 | 678,000 | — | — |
| 2009-03-17 | $2.80 | $2.89 | 421,500 | — | — |
| 2009-03-16 | $2.34 | $2.42 | 780,500 | — | — |
| 2009-03-13 | $2.13 | $2.20 | 224,000 | — | — |
| 2009-03-12 | $2.24 | $2.31 | 279,000 | — | — |
| 2009-03-11 | $2.22 | $2.29 | 299,500 | — | — |
| 2009-03-10 | $2.21 | $2.28 | 393,000 | — | — |
| 2009-03-09 | $2.07 | $2.13 | 789,500 | — | — |
| 2009-03-06 | $2.06 | $2.12 | 336,500 | — | — |
| 2009-03-05 | $2.12 | $2.19 | 808,000 | — | — |
| 2009-03-04 | $2.43 | $2.51 | 526,500 | — | — |
| 2009-03-03 | $2.18 | $2.25 | 389,000 | — | — |
| 2009-03-02 | $2.10 | $2.16 | 572,500 | — | — |
| 2009-02-27 | $1.98 | $2.04 | 365,000 | — | — |
| 2009-02-26 | $2.23 | $2.30 | 490,000 | — | — |
| 2009-02-25 | $1.94 | $2.01 | 677,000 | — | — |
| 2009-02-24 | $2.06 | $2.12 | 613,000 | — | — |
| 2009-02-23 | $2.05 | $2.11 | 635,500 | — | — |
| 2009-02-20 | $2.56 | $2.65 | 596,000 | — | — |
| 2009-02-19 | $2.42 | $2.50 | 674,000 | — | — |
| 2009-02-18 | $2.53 | $2.61 | 662,000 | — | — |
| 2009-02-17 | $2.63 | $2.72 | 1,438,000 | — | — |
| 2009-02-13 | $3.03 | $3.13 | 686,500 | — | — |
| 2009-02-12 | $3.24 | $3.35 | 586,500 | — | — |
| 2009-02-11 | $3.49 | $3.60 | 462,500 | — | — |
| 2009-02-10 | $3.42 | $3.53 | 1,040,000 | — | — |
| 2009-02-09 | $3.95 | $4.08 | 757,500 | — | — |
| 2009-02-06 | $4.29 | $4.43 | 808,500 | — | — |
| 2009-02-05 | $4.25 | $4.39 | 1,281,000 | — | — |
| 2009-02-04 | $4.50 | $4.64 | 502,000 | — | — |
| 2009-02-03 | $4.49 | $4.63 | 515,000 | — | — |
| 2009-02-02 | $4.41 | $4.56 | 957,500 | — | — |
| 2009-01-30 | $4.36 | $4.50 | 978,000 | — | — |
| 2009-01-29 | $4.60 | $4.75 | 682,500 | — | — |
| 2009-01-28 | $4.83 | $4.99 | 780,500 | — | — |
| 2009-01-27 | $4.65 | $4.80 | 447,000 | — | — |
| 2009-01-26 | $4.38 | $4.52 | 571,000 | — | — |
| 2009-01-23 | $4.48 | $4.62 | 353,000 | — | — |
| 2009-01-22 | $4.50 | $4.64 | 1,652,500 | — | — |
| 2009-01-21 | $4.50 | $4.64 | 1,501,500 | — | — |
| 2009-01-20 | $4.34 | $4.48 | 1,704,000 | — | — |
| 2009-01-16 | $5.03 | $5.19 | 721,500 | — | — |
| 2009-01-15 | $5.15 | $5.32 | 1,136,500 | — | — |
| 2009-01-14 | $5.02 | $5.18 | 1,388,000 | — | — |
| 2009-01-13 | $4.96 | $5.12 | 1,508,500 | — | — |
| 2009-01-12 | $5.46 | $5.64 | 1,750,500 | — | — |
| 2009-01-09 | $5.51 | $5.68 | 1,395,500 | — | — |
| 2009-01-08 | $5.96 | $6.15 | 1,276,500 | — | — |
| 2009-01-07 | $5.82 | $6.01 | 319,500 | — | — |
| 2009-01-06 | $5.46 | $5.64 | 520,000 | — | — |
| 2009-01-05 | $5.58 | $5.76 | 449,000 | — | — |
| 2009-01-02 | $5.77 | $5.95 | 286,500 | — | — |