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
- 1991-06-05 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 | $7.15 | $10.56 | 13,000 | — | — |
| 2009-12-30 | $7.19 | $10.62 | 5,200 | — | — |
| 2009-12-29 | $7.19 | $10.62 | 20,100 | — | — |
| 2009-12-28 | $6.92 | $10.22 | 13,300 | — | — |
| 2009-12-24 | $6.86 | $10.13 | 2,800 | — | — |
| 2009-12-23 | $6.85 | $10.12 | 27,400 | — | — |
| 2009-12-22 | $6.75 | $9.97 | 19,000 | — | — |
| 2009-12-21 | $6.75 | $9.97 | 16,600 | — | — |
| 2009-12-18 | $6.64 | $9.81 | 16,100 | — | — |
| 2009-12-17 | $6.60 | $9.75 | 14,800 | — | — |
| 2009-12-16 | $6.60 | $9.75 | 10,000 | — | — |
| 2009-12-15 | $6.56 | $9.69 | 157,500 | — | — |
| 2009-12-14 | $6.55 | $9.67 | 55,200 | — | — |
| 2009-12-11 | $6.37 | $9.41 | 25,100 | — | — |
| 2009-12-10 | $6.26 | $9.24 | 12,600 | — | — |
| 2009-12-09 | $6.52 | $9.63 | 13,300 | — | — |
| 2009-12-08 | $6.45 | $9.52 | 56,000 | — | — |
| 2009-12-07 | $6.40 | $9.45 | 27,800 | — | — |
| 2009-12-04 | $6.74 | $9.95 | 16,100 | — | — |
| 2009-12-03 | $6.55 | $9.67 | 67,000 | — | — |
| 2009-12-02 | $6.34 | $9.36 | 10,900 | — | — |
| 2009-12-01 | $6.25 | $9.23 | 11,300 | — | — |
| 2009-11-30 | $6.31 | $9.32 | 57,000 | — | — |
| 2009-11-27 | $6.41 | $9.47 | 20,100 | — | — |
| 2009-11-25 | $6.50 | $9.60 | 68,200 | — | — |
| 2009-11-24 | $6.68 | $9.86 | 11,100 | — | — |
| 2009-11-23 | $6.73 | $9.94 | 17,100 | — | — |
| 2009-11-20 | $6.75 | $9.97 | 13,200 | — | — |
| 2009-11-19 | $6.60 | $9.75 | 17,400 | — | — |
| 2009-11-18 | $6.76 | $9.98 | 2,100 | — | — |
| 2009-11-17 | $6.78 | $10.01 | 9,800 | — | — |
| 2009-11-16 | $6.77 | $10.00 | 9,800 | — | — |
| 2009-11-13 | $6.75 | $9.97 | 17,600 | — | — |
| 2009-11-12 | $6.81 | $10.06 | 3,300 | — | — |
| 2009-11-11 | $6.86 | $10.13 | 6,900 | — | — |
| 2009-11-10 | $6.80 | $10.04 | 14,300 | — | — |
| 2009-11-09 | $6.75 | $9.97 | 30,700 | — | — |
| 2009-11-06 | $6.79 | $10.03 | 23,000 | — | — |
| 2009-11-05 | $6.75 | $9.97 | 31,600 | — | — |
| 2009-11-04 | $6.50 | $9.60 | 35,900 | — | — |
| 2009-11-03 | $6.25 | $9.23 | 31,600 | — | — |
| 2009-11-02 | $6.25 | $9.23 | 129,900 | — | — |
| 2009-10-30 | $6.07 | $8.96 | 56,200 | — | — |
| 2009-10-29 | $6.02 | $8.89 | 9,400 | — | — |
| 2009-10-28 | $6.20 | $9.16 | 25,900 | — | — |
| 2009-10-27 | $6.11 | $9.02 | 20,300 | — | — |
| 2009-10-26 | $6.24 | $9.21 | 11,200 | — | — |
| 2009-10-23 | $6.34 | $9.36 | 16,900 | — | — |
| 2009-10-22 | $6.34 | $9.36 | 13,600 | — | — |
| 2009-10-21 | $6.38 | $9.42 | 26,600 | — | — |
| 2009-10-20 | $6.50 | $9.60 | 13,500 | — | — |
| 2009-10-19 | $6.55 | $9.67 | 24,900 | — | — |
| 2009-10-16 | $6.57 | $9.70 | 30,500 | — | — |
| 2009-10-15 | $6.75 | $9.97 | 52,100 | — | — |
| 2009-10-14 | $6.50 | $9.60 | 69,100 | — | — |
| 2009-10-13 | $5.98 | $8.83 | 31,400 | — | — |
| 2009-10-12 | $5.75 | $8.49 | 15,600 | — | — |
| 2009-10-09 | $5.74 | $8.48 | 7,100 | — | — |
| 2009-10-08 | $5.68 | $8.39 | 6,300 | — | — |
| 2009-10-07 | $5.69 | $8.40 | 4,500 | — | — |
| 2009-10-06 | $5.75 | $8.49 | 26,700 | — | — |
| 2009-10-05 | $5.71 | $8.43 | 17,500 | — | — |
| 2009-10-02 | $5.52 | $8.15 | 22,200 | — | — |
| 2009-10-01 | $5.50 | $8.12 | 15,500 | — | — |
| 2009-09-30 | $5.71 | $8.43 | 2,000 | — | — |
| 2009-09-29 | $5.72 | $8.45 | 15,200 | — | — |
| 2009-09-28 | $5.67 | $8.37 | 21,600 | — | — |
| 2009-09-25 | $5.72 | $8.45 | 57,400 | — | — |
| 2009-09-24 | $5.75 | $8.49 | 22,800 | — | — |
| 2009-09-23 | $5.72 | $8.45 | 85,300 | — | — |
| 2009-09-22 | $5.72 | $8.45 | 12,000 | — | — |
| 2009-09-21 | $5.72 | $8.45 | 22,200 | — | — |
| 2009-09-18 | $5.53 | $8.17 | 37,400 | — | — |
| 2009-09-17 | $5.73 | $8.46 | 20,000 | — | — |
| 2009-09-16 | $5.73 | $8.46 | 9,300 | — | — |
| 2009-09-15 | $5.54 | $8.18 | 14,100 | — | — |
| 2009-09-14 | $5.73 | $8.46 | 6,500 | — | — |
| 2009-09-11 | $5.83 | $8.61 | 4,000 | — | — |
| 2009-09-10 | $5.77 | $8.52 | 9,200 | — | — |
| 2009-09-09 | $5.80 | $8.56 | 7,000 | — | — |
| 2009-09-08 | $5.70 | $8.42 | 31,000 | — | — |
| 2009-09-04 | $5.70 | $8.42 | 6,700 | — | — |
| 2009-09-03 | $5.70 | $8.42 | 6,300 | — | — |
| 2009-09-02 | $5.59 | $8.25 | 12,800 | — | — |
| 2009-09-01 | $5.65 | $8.34 | 8,400 | — | — |
| 2009-08-31 | $5.73 | $8.46 | 17,700 | — | — |
| 2009-08-28 | $5.70 | $8.42 | 19,000 | — | — |
| 2009-08-27 | $5.73 | $8.46 | 35,600 | — | — |
| 2009-08-26 | $5.84 | $8.62 | 25,400 | — | — |
| 2009-08-25 | $5.72 | $8.45 | 35,100 | — | — |
| 2009-08-24 | $5.53 | $8.17 | 33,500 | — | — |
| 2009-08-21 | $5.53 | $8.17 | 23,100 | — | — |
| 2009-08-20 | $5.15 | $7.60 | 28,200 | — | — |
| 2009-08-19 | $5.11 | $7.55 | 86,600 | — | — |
| 2009-08-18 | $5.35 | $7.90 | 57,700 | — | — |
| 2009-08-17 | $5.33 | $7.87 | 23,100 | — | — |
| 2009-08-14 | $5.40 | $7.97 | 31,500 | — | — |
| 2009-08-13 | $5.50 | $8.12 | 77,700 | — | — |
| 2009-08-12 | $5.59 | $8.25 | 34,200 | — | — |
| 2009-08-11 | $5.24 | $7.74 | 19,500 | — | — |
| 2009-08-10 | $5.32 | $7.86 | 19,600 | — | — |
| 2009-08-07 | $5.30 | $7.83 | 31,400 | — | — |
| 2009-08-06 | $4.96 | $7.32 | 95,600 | — | — |
| 2009-08-05 | $4.53 | $6.69 | 50,000 | — | — |
| 2009-08-04 | $4.27 | $6.31 | 100,100 | — | — |
| 2009-08-03 | $4.20 | $6.20 | 121,300 | — | — |
| 2009-07-31 | $4.20 | $6.20 | 1,300 | — | — |
| 2009-07-30 | $4.13 | $6.10 | 3,600 | — | — |
| 2009-07-29 | $4.05 | $5.98 | 3,500 | — | — |
| 2009-07-28 | $3.95 | $5.83 | 25,000 | — | — |
| 2009-07-27 | $3.94 | $5.82 | 68,000 | — | — |
| 2009-07-24 | $3.76 | $5.55 | 10,800 | — | — |
| 2009-07-23 | $3.74 | $5.52 | 18,300 | — | — |
| 2009-07-22 | $3.85 | $5.69 | 14,500 | — | — |
| 2009-07-21 | $3.90 | $5.76 | 256,400 | — | — |
| 2009-07-20 | $3.90 | $5.76 | 37,800 | — | — |
| 2009-07-17 | $4.02 | $5.94 | 5,400 | — | — |
| 2009-07-16 | $4.07 | $6.01 | 46,800 | — | — |
| 2009-07-15 | $3.73 | $5.51 | 15,000 | — | — |
| 2009-07-14 | $3.73 | $5.51 | 19,700 | — | — |
| 2009-07-13 | $3.61 | $5.33 | 3,000 | — | — |
| 2009-07-10 | $3.60 | $5.32 | 7,500 | — | — |
| 2009-07-09 | $3.73 | $5.51 | 29,400 | — | — |
| 2009-07-08 | $3.75 | $5.54 | 58,100 | — | — |
| 2009-07-07 | $3.70 | $5.46 | 67,000 | — | — |
| 2009-07-06 | $3.59 | $5.30 | 12,700 | — | — |
| 2009-07-02 | $3.77 | $5.57 | 1,400 | — | — |
| 2009-07-01 | $3.94 | $5.82 | 9,500 | — | — |
| 2009-06-30 | $4.07 | $6.01 | 10,100 | — | — |
| 2009-06-29 | $3.91 | $5.77 | 63,700 | — | — |
| 2009-06-26 | $3.83 | $5.66 | 36,300 | — | — |
| 2009-06-25 | $3.86 | $5.70 | 27,600 | — | — |
| 2009-06-24 | $4.03 | $5.95 | 23,900 | — | — |
| 2009-06-23 | $3.58 | $5.29 | 12,300 | — | — |
| 2009-06-22 | $3.67 | $5.42 | 20,900 | — | — |
| 2009-06-19 | $3.95 | $5.83 | 6,100 | — | — |
| 2009-06-18 | $3.97 | $5.86 | 22,800 | — | — |
| 2009-06-17 | $4.13 | $6.10 | 20,400 | — | — |
| 2009-06-16 | $4.24 | $6.26 | 12,000 | — | — |
| 2009-06-15 | $4.17 | $6.16 | 20,900 | — | — |
| 2009-06-12 | $4.36 | $6.44 | 42,600 | — | — |
| 2009-06-11 | $4.50 | $6.65 | 93,100 | — | — |
| 2009-06-10 | $4.15 | $6.13 | 136,500 | — | — |
| 2009-06-09 | $3.83 | $5.66 | 35,000 | — | — |
| 2009-06-08 | $3.82 | $5.64 | 47,500 | — | — |
| 2009-06-05 | $3.68 | $5.43 | 116,300 | — | — |
| 2009-06-04 | $3.75 | $5.54 | 67,400 | — | — |
| 2009-06-03 | $3.70 | $5.46 | 34,700 | — | — |
| 2009-06-02 | $3.40 | $5.02 | 84,400 | — | — |
| 2009-06-01 | $3.45 | $5.09 | 55,900 | — | — |
| 2009-05-29 | $3.35 | $4.95 | 86,300 | — | — |
| 2009-05-28 | $3.64 | $5.38 | 41,700 | — | — |
| 2009-05-27 | $3.05 | $4.50 | 30,700 | — | — |
| 2009-05-26 | $2.96 | $4.37 | 127,300 | — | — |
| 2009-05-22 | $3.04 | $4.49 | 44,900 | — | — |
| 2009-05-21 | $3.04 | $4.49 | 80,800 | — | — |
| 2009-05-20 | $2.94 | $4.34 | 58,300 | — | — |
| 2009-05-19 | $2.71 | $4.00 | 82,800 | — | — |
| 2009-05-18 | $2.70 | $3.99 | 102,700 | — | — |
| 2009-05-15 | $2.70 | $3.99 | 24,500 | — | — |
| 2009-05-14 | $2.75 | $4.06 | 75,400 | — | — |
| 2009-05-13 | $2.67 | $3.94 | 97,900 | — | — |
| 2009-05-12 | $2.80 | $4.13 | 97,800 | — | — |
| 2009-05-11 | $2.62 | $3.87 | 299,400 | — | — |
| 2009-05-08 | $2.60 | $3.84 | 123,900 | — | — |
| 2009-05-07 | $2.65 | $3.91 | 113,000 | — | — |
| 2009-05-06 | $2.64 | $3.90 | 62,700 | — | — |
| 2009-05-05 | $2.73 | $4.03 | 62,500 | — | — |
| 2009-05-04 | $2.85 | $4.21 | 25,900 | — | — |
| 2009-05-01 | $2.83 | $4.18 | 32,500 | — | — |
| 2009-04-30 | $2.84 | $4.19 | 10,200 | — | — |
| 2009-04-29 | $2.86 | $4.22 | 49,400 | — | — |
| 2009-04-28 | $2.88 | $4.25 | 37,800 | — | — |
| 2009-04-27 | $2.90 | $4.28 | 71,100 | — | — |
| 2009-04-24 | $2.87 | $4.24 | 23,600 | — | — |
| 2009-04-23 | $2.82 | $4.16 | 37,900 | — | — |
| 2009-04-22 | $2.69 | $3.97 | 22,600 | — | — |
| 2009-04-21 | $2.90 | $4.28 | 73,700 | — | — |
| 2009-04-20 | $2.83 | $4.18 | 70,700 | — | — |
| 2009-04-17 | $2.96 | $4.37 | 93,400 | — | — |
| 2009-04-16 | $2.50 | $3.69 | 115,800 | — | — |
| 2009-04-15 | $2.32 | $3.43 | 41,800 | — | — |
| 2009-04-14 | $2.40 | $3.54 | 31,700 | — | — |
| 2009-04-13 | $2.42 | $3.57 | 146,600 | — | — |
| 2009-04-09 | $2.36 | $3.48 | 197,100 | — | — |
| 2009-04-08 | $2.23 | $3.29 | 85,800 | — | — |
| 2009-04-07 | $2.18 | $3.22 | 95,700 | — | — |
| 2009-04-06 | $2.18 | $3.22 | 155,700 | — | — |
| 2009-04-03 | $2.19 | $3.23 | 118,000 | — | — |
| 2009-04-02 | $2.21 | $3.26 | 232,900 | — | — |
| 2009-04-01 | $1.85 | $2.73 | 122,300 | — | — |
| 2009-03-31 | $1.39 | $2.05 | 62,700 | — | — |
| 2009-03-30 | $1.26 | $1.86 | 52,100 | — | — |
| 2009-03-27 | $1.30 | $1.92 | 96,200 | — | — |
| 2009-03-26 | $1.45 | $2.14 | 47,800 | — | — |
| 2009-03-25 | $1.28 | $1.89 | 32,000 | — | — |
| 2009-03-24 | $1.20 | $1.77 | 122,600 | — | — |
| 2009-03-23 | $1.20 | $1.77 | 154,800 | — | — |
| 2009-03-20 | $1.10 | $1.62 | 97,500 | — | — |
| 2009-03-19 | $1.00 | $1.48 | 99,800 | — | — |
| 2009-03-18 | $1.10 | $1.62 | 246,300 | — | — |
| 2009-03-17 | $1.00 | $1.48 | 3,000 | — | — |
| 2009-03-16 | $1.00 | $1.48 | 160,900 | — | — |
| 2009-03-13 | $0.99 | $1.46 | 16,200 | — | — |
| 2009-03-12 | $1.10 | $1.62 | 19,100 | — | — |
| 2009-03-11 | $1.19 | $1.76 | 1,600 | — | — |
| 2009-03-10 | $1.19 | $1.76 | 526,600 | — | — |
| 2009-03-09 | $1.14 | $1.68 | 87,200 | — | — |
| 2009-03-06 | $1.00 | $1.48 | 44,200 | — | — |
| 2009-03-05 | $1.15 | $1.70 | 14,300 | — | — |
| 2009-03-04 | $1.21 | $1.79 | 18,500 | — | — |
| 2009-03-03 | $1.17 | $1.73 | 34,000 | — | — |
| 2009-03-02 | $1.26 | $1.86 | 59,400 | — | — |
| 2009-02-27 | $1.42 | $2.10 | 16,100 | — | — |
| 2009-02-26 | $1.44 | $2.13 | 5,600 | — | — |
| 2009-02-25 | $1.45 | $2.14 | 36,300 | — | — |
| 2009-02-24 | $1.51 | $2.23 | 7,800 | — | — |
| 2009-02-23 | $1.57 | $2.32 | 6,800 | — | — |
| 2009-02-20 | $1.56 | $2.30 | 17,500 | — | — |
| 2009-02-19 | $1.57 | $2.32 | 2,500 | — | — |
| 2009-02-18 | $1.71 | $2.53 | 3,300 | — | — |
| 2009-02-17 | $1.76 | $2.60 | 400 | — | — |
| 2009-02-13 | $1.77 | $2.61 | 26,500 | — | — |
| 2009-02-12 | $1.71 | $2.53 | 12,600 | — | — |
| 2009-02-11 | $1.74 | $2.57 | 29,400 | — | — |
| 2009-02-10 | $1.83 | $2.70 | 24,100 | — | — |
| 2009-02-09 | $1.88 | $2.78 | 5,700 | — | — |
| 2009-02-06 | $1.97 | $2.91 | 11,200 | — | — |
| 2009-02-05 | $1.82 | $2.69 | 23,100 | — | — |
| 2009-02-04 | $1.90 | $2.81 | 20,100 | — | — |
| 2009-02-03 | $2.04 | $3.01 | 27,600 | — | — |
| 2009-02-02 | $2.00 | $2.95 | 71,700 | — | — |
| 2009-01-30 | $1.75 | $2.58 | 2,800 | — | — |
| 2009-01-29 | $1.80 | $2.66 | 156,700 | — | — |
| 2009-01-28 | $1.96 | $2.89 | 69,800 | — | — |
| 2009-01-27 | $2.09 | $3.09 | 34,000 | — | — |
| 2009-01-26 | $2.40 | $3.54 | 6,400 | — | — |
| 2009-01-23 | $2.52 | $3.72 | 9,400 | — | — |
| 2009-01-22 | $2.90 | $4.28 | 15,900 | — | — |
| 2009-01-21 | $2.92 | $4.31 | 70,000 | — | — |
| 2009-01-20 | $2.41 | $3.56 | 9,100 | — | — |
| 2009-01-16 | $2.92 | $4.31 | 23,200 | — | — |
| 2009-01-15 | $3.11 | $4.59 | 26,900 | — | — |
| 2009-01-14 | $2.55 | $3.77 | 62,400 | — | — |
| 2009-01-13 | $3.01 | $4.44 | 151,800 | — | — |
| 2009-01-12 | $3.05 | $4.50 | 13,200 | — | — |
| 2009-01-09 | $3.20 | $4.73 | 110,800 | — | — |
| 2009-01-08 | $3.20 | $4.73 | 35,100 | — | — |
| 2009-01-07 | $3.25 | $4.80 | 9,900 | — | — |
| 2009-01-06 | $3.92 | $5.79 | 24,500 | — | — |
| 2009-01-05 | $3.77 | $5.57 | 14,400 | — | — |
| 2009-01-02 | $3.73 | $5.51 | 22,900 | — | — |