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
- 2003-12-09 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 | $8.13 | $9.94 | 13,600 | — | — |
| 2009-12-30 | $8.28 | $10.13 | 5,800 | — | — |
| 2009-12-29 | $8.52 | $10.42 | 3,600 | — | — |
| 2009-12-28 | $8.67 | $10.61 | 4,200 | — | — |
| 2009-12-24 | $8.35 | $10.22 | 7,600 | — | — |
| 2009-12-23 | $8.46 | $10.35 | 6,800 | — | — |
| 2009-12-22 | $8.48 | $10.37 | 23,200 | — | — |
| 2009-12-21 | $7.68 | $9.39 | 49,000 | — | — |
| 2009-12-18 | $7.05 | $8.63 | 7,000 | — | — |
| 2009-12-17 | $7.25 | $8.87 | 11,000 | — | — |
| 2009-12-16 | $7.08 | $8.66 | 27,000 | — | — |
| 2009-12-15 | $6.84 | $8.36 | 45,000 | — | — |
| 2009-12-14 | $6.50 | $7.95 | 10,600 | — | — |
| 2009-12-11 | $6.75 | $8.26 | 2,400 | — | — |
| 2009-12-10 | $6.82 | $8.34 | 800 | — | — |
| 2009-12-09 | $6.88 | $8.41 | 14,600 | — | — |
| 2009-12-08 | $7.13 | $8.73 | 7,400 | — | — |
| 2009-12-07 | $7.18 | $8.78 | 1,600 | — | — |
| 2009-12-04 | $7.06 | $8.63 | 7,200 | — | — |
| 2009-12-03 | $7.25 | $8.87 | 6,200 | — | — |
| 2009-12-02 | $7.11 | $8.70 | 9,200 | — | — |
| 2009-12-01 | $7.28 | $8.91 | 17,600 | — | — |
| 2009-11-30 | $6.56 | $8.02 | 9,200 | — | — |
| 2009-11-27 | $6.42 | $7.85 | 10,800 | — | — |
| 2009-11-25 | $6.71 | $8.21 | 3,600 | — | — |
| 2009-11-24 | $6.65 | $8.14 | 18,400 | — | — |
| 2009-11-23 | $6.70 | $8.20 | 2,600 | — | — |
| 2009-11-20 | $6.65 | $8.13 | 14,200 | — | — |
| 2009-11-19 | $6.65 | $8.14 | 11,200 | — | — |
| 2009-11-18 | $6.64 | $8.12 | 10,400 | — | — |
| 2009-11-17 | $6.72 | $8.22 | 26,200 | — | — |
| 2009-11-16 | $6.91 | $8.46 | 86,200 | — | — |
| 2009-11-13 | $7.00 | $8.57 | 800 | — | — |
| 2009-11-12 | $6.95 | $8.51 | 15,800 | — | — |
| 2009-11-11 | $6.75 | $8.26 | 1,600 | — | — |
| 2009-11-10 | $6.78 | $8.29 | 200 | — | — |
| 2009-11-09 | $6.73 | $8.23 | 1,800 | — | — |
| 2009-11-06 | $6.67 | $8.16 | 4,400 | — | — |
| 2009-11-05 | $6.68 | $8.17 | 7,600 | — | — |
| 2009-11-04 | $6.68 | $8.17 | 5,400 | — | — |
| 2009-11-03 | $6.70 | $8.20 | 7,200 | — | — |
| 2009-11-02 | $6.63 | $8.11 | 9,800 | — | — |
| 2009-10-30 | $6.69 | $8.18 | 7,400 | — | — |
| 2009-10-29 | $6.75 | $8.26 | 4,200 | — | — |
| 2009-10-28 | $6.63 | $8.11 | 7,600 | — | — |
| 2009-10-27 | $6.50 | $7.95 | 22,400 | — | — |
| 2009-10-26 | $6.41 | $7.84 | 9,200 | — | — |
| 2009-10-23 | $6.59 | $8.06 | 7,000 | — | — |
| 2009-10-22 | $6.73 | $8.23 | 6,600 | — | — |
| 2009-10-21 | $6.50 | $7.95 | 3,400 | — | — |
| 2009-10-20 | $6.31 | $7.72 | 15,200 | — | — |
| 2009-10-19 | $6.20 | $7.59 | 23,200 | — | — |
| 2009-10-16 | $6.63 | $8.11 | 2,800 | — | — |
| 2009-10-15 | $6.68 | $8.17 | 8,600 | — | — |
| 2009-10-14 | $6.56 | $8.02 | 10,600 | — | — |
| 2009-10-13 | $6.60 | $8.08 | 40,200 | — | — |
| 2009-10-12 | $6.13 | $7.50 | 10,600 | — | — |
| 2009-10-09 | $6.13 | $7.50 | 44,800 | — | — |
| 2009-10-08 | $5.40 | $6.61 | 9,000 | — | — |
| 2009-10-07 | $5.25 | $6.42 | 9,400 | — | — |
| 2009-10-06 | $5.12 | $6.26 | 4,400 | — | — |
| 2009-10-05 | $4.80 | $5.87 | 9,600 | — | — |
| 2009-10-02 | $4.83 | $5.91 | 4,000 | — | — |
| 2009-10-01 | $4.99 | $6.10 | 2,000 | — | — |
| 2009-09-30 | $5.16 | $6.31 | 10,600 | — | — |
| 2009-09-29 | $5.06 | $6.19 | 5,400 | — | — |
| 2009-09-28 | $4.88 | $5.97 | 20,400 | — | — |
| 2009-09-25 | $4.85 | $5.94 | 12,600 | — | — |
| 2009-09-24 | $4.63 | $5.66 | 7,400 | — | — |
| 2009-09-23 | $4.65 | $5.68 | 400 | — | — |
| 2009-09-22 | $4.60 | $5.63 | 4,000 | — | — |
| 2009-09-21 | $4.63 | $5.66 | 10,600 | — | — |
| 2009-09-18 | $4.65 | $5.69 | 9,400 | — | — |
| 2009-09-17 | $4.60 | $5.63 | 25,400 | — | — |
| 2009-09-16 | $4.87 | $5.96 | 4,800 | — | — |
| 2009-09-15 | $4.69 | $5.74 | 39,000 | — | — |
| 2009-09-14 | $4.37 | $5.34 | 18,600 | — | — |
| 2009-09-11 | $4.81 | $5.88 | 10,400 | — | — |
| 2009-09-10 | $4.73 | $5.78 | 600 | — | — |
| 2009-09-09 | $4.63 | $5.66 | 30,200 | — | — |
| 2009-09-08 | $4.21 | $5.15 | 1,600 | — | — |
| 2009-09-04 | $4.26 | $5.21 | 1,400 | — | — |
| 2009-09-03 | $4.25 | $5.19 | 3,800 | — | — |
| 2009-09-02 | $4.30 | $5.26 | 23,200 | — | — |
| 2009-09-01 | $4.17 | $5.10 | 81,600 | — | — |
| 2009-08-31 | $4.21 | $5.15 | 9,000 | — | — |
| 2009-08-28 | $4.61 | $5.64 | 13,600 | — | — |
| 2009-08-27 | $4.75 | $5.81 | 22,000 | — | — |
| 2009-08-26 | $4.98 | $6.09 | 17,400 | — | — |
| 2009-08-25 | $4.96 | $6.07 | 8,800 | — | — |
| 2009-08-24 | $4.96 | $6.07 | 11,800 | — | — |
| 2009-08-21 | $4.75 | $5.81 | 11,400 | — | — |
| 2009-08-20 | $4.75 | $5.81 | 3,200 | — | — |
| 2009-08-19 | $4.71 | $5.76 | 8,200 | — | — |
| 2009-08-18 | $4.65 | $5.69 | 19,600 | — | — |
| 2009-08-17 | $4.49 | $5.49 | 14,600 | — | — |
| 2009-08-14 | $4.50 | $5.51 | 17,600 | — | — |
| 2009-08-13 | $4.46 | $5.46 | 11,800 | — | — |
| 2009-08-12 | $4.23 | $5.17 | 143,000 | — | — |
| 2009-08-11 | $4.20 | $5.14 | 26,000 | — | — |
| 2009-08-10 | $4.12 | $5.04 | 8,200 | — | — |
| 2009-08-07 | $4.20 | $5.14 | 6,200 | — | — |
| 2009-08-06 | $4.10 | $5.02 | 4,000 | — | — |
| 2009-08-05 | $4.01 | $4.91 | 9,200 | — | — |
| 2009-08-04 | $4.20 | $5.14 | 15,200 | — | — |
| 2009-08-03 | $4.00 | $4.90 | 3,600 | — | — |
| 2009-07-31 | $4.06 | $4.96 | 22,400 | — | — |
| 2009-07-30 | $3.75 | $4.59 | 16,800 | — | — |
| 2009-07-29 | $4.00 | $4.90 | 26,800 | — | — |
| 2009-07-28 | $3.85 | $4.71 | 18,200 | — | — |
| 2009-07-27 | $3.58 | $4.38 | 29,400 | — | — |
| 2009-07-24 | $3.27 | $4.00 | 9,000 | — | — |
| 2009-07-23 | $3.25 | $3.98 | 7,200 | — | — |
| 2009-07-22 | $3.13 | $3.82 | 14,400 | — | — |
| 2009-07-21 | $2.97 | $3.63 | 4,200 | — | — |
| 2009-07-20 | $3.03 | $3.70 | 10,400 | — | — |
| 2009-07-17 | $2.93 | $3.58 | 11,000 | — | — |
| 2009-07-16 | $2.98 | $3.65 | 9,800 | — | — |
| 2009-07-15 | $3.03 | $3.70 | 19,200 | — | — |
| 2009-07-14 | $3.01 | $3.68 | 28,800 | — | — |
| 2009-07-13 | $2.94 | $3.59 | 13,800 | — | — |
| 2009-07-10 | $2.98 | $3.64 | 3,400 | — | — |
| 2009-07-09 | $2.96 | $3.62 | 10,200 | — | — |
| 2009-07-08 | $2.98 | $3.64 | 14,000 | — | — |
| 2009-07-07 | $3.08 | $3.76 | 8,000 | — | — |
| 2009-07-06 | $3.16 | $3.86 | 20,800 | — | — |
| 2009-07-02 | $3.18 | $3.89 | 29,000 | — | — |
| 2009-07-01 | $3.22 | $3.93 | 23,000 | — | — |
| 2009-06-30 | $3.33 | $4.07 | 137,600 | — | — |
| 2009-06-29 | $3.68 | $4.50 | 8,000 | — | — |
| 2009-06-26 | $3.72 | $4.55 | 5,800 | — | — |
| 2009-06-25 | $3.63 | $4.44 | 9,200 | — | — |
| 2009-06-24 | $3.55 | $4.34 | 12,400 | — | — |
| 2009-06-23 | $3.42 | $4.19 | 23,200 | — | — |
| 2009-06-22 | $3.52 | $4.30 | 36,000 | — | — |
| 2009-06-19 | $3.80 | $4.64 | 11,800 | — | — |
| 2009-06-18 | $3.81 | $4.66 | 23,400 | — | — |
| 2009-06-17 | $3.71 | $4.54 | 6,000 | — | — |
| 2009-06-16 | $3.85 | $4.71 | 4,800 | — | — |
| 2009-06-15 | $3.95 | $4.83 | 20,800 | — | — |
| 2009-06-12 | $3.95 | $4.83 | 87,600 | — | — |
| 2009-06-11 | $4.43 | $5.42 | 16,400 | — | — |
| 2009-06-10 | $4.29 | $5.24 | 7,400 | — | — |
| 2009-06-09 | $4.15 | $5.08 | 16,800 | — | — |
| 2009-06-08 | $3.95 | $4.83 | 16,800 | — | — |
| 2009-06-05 | $3.74 | $4.58 | 23,000 | — | — |
| 2009-06-04 | $3.70 | $4.52 | 77,400 | — | — |
| 2009-06-03 | $3.63 | $4.44 | 18,400 | — | — |
| 2009-06-02 | $3.53 | $4.32 | 19,200 | — | — |
| 2009-06-01 | $3.36 | $4.11 | 17,000 | — | — |
| 2009-05-29 | $3.44 | $4.20 | 12,600 | — | — |
| 2009-05-28 | $3.60 | $4.41 | 18,600 | — | — |
| 2009-05-27 | $3.60 | $4.40 | 9,000 | — | — |
| 2009-05-26 | $3.39 | $4.14 | 6,800 | — | — |
| 2009-05-22 | $3.29 | $4.02 | 9,600 | — | — |
| 2009-05-21 | $3.25 | $3.98 | 17,000 | — | — |
| 2009-05-20 | $3.72 | $4.55 | 20,000 | — | — |
| 2009-05-19 | $3.63 | $4.44 | 41,400 | — | — |
| 2009-05-18 | $3.45 | $4.22 | 19,000 | — | — |
| 2009-05-15 | $3.43 | $4.20 | 41,200 | — | — |
| 2009-05-14 | $3.96 | $4.85 | 3,600 | — | — |
| 2009-05-13 | $3.90 | $4.77 | 17,600 | — | — |
| 2009-05-12 | $3.98 | $4.87 | 16,800 | — | — |
| 2009-05-11 | $3.72 | $4.55 | 4,400 | — | — |
| 2009-05-08 | $3.78 | $4.63 | 4,600 | — | — |
| 2009-05-07 | $3.86 | $4.72 | 5,600 | — | — |
| 2009-05-06 | $3.85 | $4.71 | 20,600 | — | — |
| 2009-05-05 | $4.05 | $4.95 | 15,400 | — | — |
| 2009-05-04 | $3.85 | $4.71 | 20,600 | — | — |
| 2009-05-01 | $3.83 | $4.68 | 22,600 | — | — |
| 2009-04-30 | $3.72 | $4.55 | 22,000 | — | — |
| 2009-04-29 | $3.77 | $4.61 | 15,600 | — | — |
| 2009-04-28 | $3.77 | $4.61 | 10,800 | — | — |
| 2009-04-27 | $3.82 | $4.67 | 69,000 | — | — |
| 2009-04-24 | $3.25 | $3.98 | 46,000 | — | — |
| 2009-04-23 | $3.65 | $4.47 | 600 | — | — |
| 2009-04-22 | $3.58 | $4.38 | 8,000 | — | — |
| 2009-04-21 | $3.64 | $4.45 | 9,600 | — | — |
| 2009-04-20 | $3.70 | $4.53 | 9,000 | — | — |
| 2009-04-17 | $4.27 | $5.23 | 14,000 | — | — |
| 2009-04-16 | $4.45 | $5.45 | 13,800 | — | — |
| 2009-04-15 | $3.98 | $4.86 | 18,200 | — | — |
| 2009-04-14 | $3.98 | $4.86 | 12,800 | — | — |
| 2009-04-13 | $4.19 | $5.13 | 9,000 | — | — |
| 2009-04-09 | $4.35 | $5.32 | 19,000 | — | — |
| 2009-04-08 | $3.70 | $4.53 | 6,200 | — | — |
| 2009-04-07 | $3.63 | $4.44 | 23,000 | — | — |
| 2009-04-06 | $4.05 | $4.96 | 9,200 | — | — |
| 2009-04-03 | $4.07 | $4.97 | 9,600 | — | — |
| 2009-04-02 | $3.93 | $4.80 | 17,400 | — | — |
| 2009-04-01 | $3.75 | $4.59 | 3,400 | — | — |
| 2009-03-31 | $3.85 | $4.71 | 16,800 | — | — |
| 2009-03-30 | $3.76 | $4.60 | 24,000 | — | — |
| 2009-03-27 | $3.49 | $4.26 | 18,800 | — | — |
| 2009-03-26 | $3.53 | $4.32 | 13,400 | — | — |
| 2009-03-25 | $3.39 | $4.15 | 28,200 | — | — |
| 2009-03-24 | $3.50 | $4.28 | 6,800 | — | — |
| 2009-03-23 | $3.58 | $4.38 | 22,600 | — | — |
| 2009-03-20 | $3.45 | $4.22 | 17,600 | — | — |
| 2009-03-19 | $3.40 | $4.16 | 7,600 | — | — |
| 2009-03-18 | $3.33 | $4.07 | 39,000 | — | — |
| 2009-03-17 | $3.43 | $4.19 | 33,000 | — | — |
| 2009-03-16 | $3.49 | $4.27 | 33,000 | — | — |
| 2009-03-13 | $3.53 | $4.31 | 31,000 | — | — |
| 2009-03-12 | $3.37 | $4.12 | 54,400 | — | — |
| 2009-03-11 | $3.18 | $3.89 | 57,000 | — | — |
| 2009-03-10 | $3.50 | $4.28 | 79,600 | — | — |
| 2009-03-09 | $2.89 | $3.54 | 27,800 | — | — |
| 2009-03-06 | $3.04 | $3.72 | 71,800 | — | — |
| 2009-03-05 | $3.03 | $3.70 | 102,400 | — | — |
| 2009-03-04 | $3.75 | $4.59 | 82,200 | — | — |
| 2009-03-03 | $3.50 | $4.28 | 78,400 | — | — |
| 2009-03-02 | $3.25 | $3.98 | 38,000 | — | — |
| 2009-02-27 | $2.63 | $3.21 | 78,200 | — | — |
| 2009-02-26 | $3.02 | $3.70 | 111,000 | — | — |
| 2009-02-25 | $4.76 | $5.82 | 25,200 | — | — |
| 2009-02-24 | $5.03 | $6.15 | 25,000 | — | — |
| 2009-02-23 | $5.03 | $6.16 | 45,000 | — | — |
| 2009-02-20 | $5.74 | $7.02 | 32,400 | — | — |
| 2009-02-19 | $6.55 | $8.02 | 45,800 | — | — |
| 2009-02-18 | $6.74 | $8.24 | 20,800 | — | — |
| 2009-02-17 | $7.50 | $9.18 | 22,000 | — | — |
| 2009-02-13 | $8.15 | $9.97 | 16,600 | — | — |
| 2009-02-12 | $7.50 | $9.18 | 15,000 | — | — |
| 2009-02-11 | $6.98 | $8.54 | 10,000 | — | — |
| 2009-02-10 | $7.01 | $8.57 | 11,600 | — | — |
| 2009-02-09 | $7.50 | $9.18 | 7,600 | — | — |
| 2009-02-06 | $7.63 | $9.34 | 10,400 | — | — |
| 2009-02-05 | $7.75 | $9.48 | 18,200 | — | — |
| 2009-02-04 | $8.38 | $10.25 | 11,000 | — | — |
| 2009-02-03 | $8.50 | $10.40 | 28,000 | — | — |
| 2009-02-02 | $7.40 | $9.06 | 16,600 | — | — |
| 2009-01-30 | $7.13 | $8.72 | 1,600 | — | — |
| 2009-01-29 | $7.14 | $8.74 | 6,400 | — | — |
| 2009-01-28 | $7.40 | $9.06 | 16,000 | — | — |
| 2009-01-27 | $7.13 | $8.72 | 11,000 | — | — |
| 2009-01-26 | $7.17 | $8.77 | 5,400 | — | — |
| 2009-01-23 | $6.96 | $8.52 | 7,800 | — | — |
| 2009-01-22 | $6.97 | $8.52 | 6,600 | — | — |
| 2009-01-21 | $7.20 | $8.81 | 15,400 | — | — |
| 2009-01-20 | $6.79 | $8.31 | 13,000 | — | — |
| 2009-01-16 | $7.18 | $8.78 | 13,600 | — | — |
| 2009-01-15 | $7.00 | $8.57 | 22,400 | — | — |
| 2009-01-14 | $7.25 | $8.87 | 36,400 | — | — |
| 2009-01-13 | $6.73 | $8.23 | 6,400 | — | — |
| 2009-01-12 | $6.80 | $8.32 | 23,800 | — | — |
| 2009-01-09 | $6.58 | $8.05 | 15,600 | — | — |
| 2009-01-08 | $7.10 | $8.69 | 8,200 | — | — |
| 2009-01-07 | $6.75 | $8.26 | 27,000 | — | — |
| 2009-01-06 | $6.70 | $8.20 | 33,800 | — | — |
| 2009-01-05 | $6.59 | $8.06 | 38,000 | — | — |
| 2009-01-02 | $6.25 | $7.65 | 38,600 | — | — |