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
- 1998-04-23 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 | $6.01 | $6.01 | 315,600 | — | — |
| 2009-12-30 | $6.22 | $6.22 | 190,000 | — | — |
| 2009-12-29 | $6.19 | $6.19 | 198,400 | — | — |
| 2009-12-28 | $6.14 | $6.14 | 213,200 | — | — |
| 2009-12-24 | $6.20 | $6.20 | 114,800 | — | — |
| 2009-12-23 | $6.15 | $6.15 | 230,400 | — | — |
| 2009-12-22 | $6.06 | $6.06 | 296,400 | — | — |
| 2009-12-21 | $5.95 | $5.95 | 342,400 | — | — |
| 2009-12-18 | $5.94 | $5.94 | 1,280,000 | — | — |
| 2009-12-17 | $5.91 | $5.91 | 269,600 | — | — |
| 2009-12-16 | $5.99 | $5.99 | 514,400 | — | — |
| 2009-12-15 | $6.04 | $6.04 | 371,600 | — | — |
| 2009-12-14 | $6.13 | $6.13 | 488,400 | — | — |
| 2009-12-11 | $6.04 | $6.04 | 215,600 | — | — |
| 2009-12-10 | $6.02 | $6.02 | 342,800 | — | — |
| 2009-12-09 | $6.03 | $6.03 | 301,600 | — | — |
| 2009-12-08 | $6.00 | $6.00 | 349,200 | — | — |
| 2009-12-07 | $6.09 | $6.09 | 298,400 | — | — |
| 2009-12-04 | $6.07 | $6.07 | 695,600 | — | — |
| 2009-12-03 | $5.91 | $5.91 | 318,800 | — | — |
| 2009-12-02 | $5.99 | $5.99 | 362,000 | — | — |
| 2009-12-01 | $6.00 | $6.00 | 853,600 | — | — |
| 2009-11-30 | $5.89 | $5.89 | 531,600 | — | — |
| 2009-11-27 | $5.74 | $5.74 | 193,200 | — | — |
| 2009-11-25 | $5.94 | $5.94 | 210,800 | — | — |
| 2009-11-24 | $6.03 | $6.03 | 261,200 | — | — |
| 2009-11-23 | $6.11 | $6.11 | 321,200 | — | — |
| 2009-11-20 | $6.03 | $6.03 | 348,800 | — | — |
| 2009-11-19 | $5.97 | $5.97 | 396,800 | — | — |
| 2009-11-18 | $6.09 | $6.09 | 257,600 | — | — |
| 2009-11-17 | $6.07 | $6.07 | 172,800 | — | — |
| 2009-11-16 | $6.08 | $6.08 | 352,800 | — | — |
| 2009-11-13 | $5.93 | $5.93 | 286,000 | — | — |
| 2009-11-12 | $5.84 | $5.84 | 402,400 | — | — |
| 2009-11-11 | $5.91 | $5.91 | 263,600 | — | — |
| 2009-11-10 | $5.86 | $5.86 | 430,400 | — | — |
| 2009-11-09 | $5.92 | $5.92 | 264,000 | — | — |
| 2009-11-06 | $5.84 | $5.84 | 496,400 | — | — |
| 2009-11-05 | $5.84 | $5.84 | 539,200 | — | — |
| 2009-11-04 | $5.76 | $5.76 | 546,000 | — | — |
| 2009-11-03 | $5.80 | $5.80 | 1,402,400 | — | — |
| 2009-11-02 | $5.76 | $5.76 | 494,800 | — | — |
| 2009-10-30 | $5.74 | $5.74 | 822,000 | — | — |
| 2009-10-29 | $5.75 | $5.75 | 937,200 | — | — |
| 2009-10-28 | $5.69 | $5.69 | 820,400 | — | — |
| 2009-10-27 | $5.85 | $5.85 | 907,200 | — | — |
| 2009-10-26 | $5.81 | $5.81 | 659,200 | — | — |
| 2009-10-23 | $5.79 | $5.79 | 321,600 | — | — |
| 2009-10-22 | $5.88 | $5.88 | 602,800 | — | — |
| 2009-10-21 | $5.60 | $5.60 | 2,034,800 | — | — |
| 2009-10-20 | $5.75 | $5.75 | 1,578,800 | — | — |
| 2009-10-19 | $5.82 | $5.82 | 502,400 | — | — |
| 2009-10-16 | $5.75 | $5.75 | 1,728,000 | — | — |
| 2009-10-15 | $5.96 | $5.96 | 2,027,200 | — | — |
| 2009-10-14 | $5.22 | $5.22 | 417,600 | — | — |
| 2009-10-13 | $5.14 | $5.14 | 473,600 | — | — |
| 2009-10-12 | $5.19 | $5.19 | 270,400 | — | — |
| 2009-10-09 | $5.17 | $5.17 | 528,000 | — | — |
| 2009-10-08 | $5.06 | $5.06 | 710,000 | — | — |
| 2009-10-07 | $5.08 | $5.08 | 408,400 | — | — |
| 2009-10-06 | $5.12 | $5.12 | 813,600 | — | — |
| 2009-10-05 | $5.01 | $5.01 | 1,596,800 | — | — |
| 2009-10-02 | $4.96 | $4.96 | 423,600 | — | — |
| 2009-10-01 | $4.97 | $4.97 | 783,200 | — | — |
| 2009-09-30 | $5.05 | $5.05 | 494,000 | — | — |
| 2009-09-29 | $5.05 | $5.05 | 166,400 | — | — |
| 2009-09-28 | $5.10 | $5.10 | 409,600 | — | — |
| 2009-09-25 | $5.09 | $5.09 | 342,000 | — | — |
| 2009-09-24 | $5.11 | $5.11 | 420,000 | — | — |
| 2009-09-23 | $5.11 | $5.11 | 331,200 | — | — |
| 2009-09-22 | $5.09 | $5.09 | 585,200 | — | — |
| 2009-09-21 | $4.98 | $4.98 | 324,000 | — | — |
| 2009-09-18 | $5.01 | $5.01 | 1,111,200 | — | — |
| 2009-09-17 | $4.85 | $4.85 | 414,000 | — | — |
| 2009-09-16 | $4.75 | $4.75 | 458,000 | — | — |
| 2009-09-15 | $4.64 | $4.64 | 384,800 | — | — |
| 2009-09-14 | $4.59 | $4.59 | 292,800 | — | — |
| 2009-09-11 | $4.63 | $4.63 | 241,600 | — | — |
| 2009-09-10 | $4.63 | $4.63 | 191,200 | — | — |
| 2009-09-09 | $4.66 | $4.66 | 278,400 | — | — |
| 2009-09-08 | $4.53 | $4.53 | 308,000 | — | — |
| 2009-09-04 | $4.57 | $4.57 | 308,400 | — | — |
| 2009-09-03 | $4.50 | $4.50 | 344,800 | — | — |
| 2009-09-02 | $4.42 | $4.42 | 339,600 | — | — |
| 2009-09-01 | $4.43 | $4.43 | 325,200 | — | — |
| 2009-08-31 | $4.46 | $4.46 | 430,000 | — | — |
| 2009-08-28 | $4.53 | $4.53 | 239,600 | — | — |
| 2009-08-27 | $4.60 | $4.60 | 248,800 | — | — |
| 2009-08-26 | $4.62 | $4.62 | 232,400 | — | — |
| 2009-08-25 | $4.61 | $4.61 | 421,200 | — | — |
| 2009-08-24 | $4.68 | $4.68 | 368,000 | — | — |
| 2009-08-21 | $4.76 | $4.76 | 629,200 | — | — |
| 2009-08-20 | $4.69 | $4.69 | 336,800 | — | — |
| 2009-08-19 | $4.66 | $4.66 | 255,200 | — | — |
| 2009-08-18 | $4.59 | $4.59 | 311,600 | — | — |
| 2009-08-17 | $4.52 | $4.52 | 351,200 | — | — |
| 2009-08-14 | $4.59 | $4.59 | 433,200 | — | — |
| 2009-08-13 | $4.60 | $4.60 | 361,600 | — | — |
| 2009-08-12 | $4.56 | $4.56 | 388,000 | — | — |
| 2009-08-11 | $4.44 | $4.44 | 327,600 | — | — |
| 2009-08-10 | $4.49 | $4.49 | 462,800 | — | — |
| 2009-08-07 | $4.48 | $4.48 | 614,000 | — | — |
| 2009-08-06 | $4.42 | $4.42 | 462,000 | — | — |
| 2009-08-05 | $4.44 | $4.44 | 684,800 | — | — |
| 2009-08-04 | $4.53 | $4.53 | 604,800 | — | — |
| 2009-08-03 | $4.55 | $4.55 | 1,002,800 | — | — |
| 2009-07-31 | $4.63 | $4.63 | 611,600 | — | — |
| 2009-07-30 | $4.69 | $4.69 | 885,200 | — | — |
| 2009-07-29 | $4.58 | $4.58 | 517,600 | — | — |
| 2009-07-28 | $4.53 | $4.53 | 619,600 | — | — |
| 2009-07-27 | $4.47 | $4.47 | 623,200 | — | — |
| 2009-07-24 | $4.45 | $4.45 | 706,800 | — | — |
| 2009-07-23 | $4.41 | $4.41 | 1,088,000 | — | — |
| 2009-07-22 | $4.26 | $4.26 | 1,478,800 | — | — |
| 2009-07-21 | $4.13 | $4.13 | 892,800 | — | — |
| 2009-07-20 | $4.12 | $4.12 | 649,200 | — | — |
| 2009-07-17 | $4.02 | $4.02 | 720,400 | — | — |
| 2009-07-16 | $4.12 | $4.12 | 398,800 | — | — |
| 2009-07-15 | $4.10 | $4.10 | 958,400 | — | — |
| 2009-07-14 | $3.94 | $3.94 | 363,200 | — | — |
| 2009-07-13 | $3.94 | $3.94 | 655,200 | — | — |
| 2009-07-10 | $3.86 | $3.86 | 2,037,600 | — | — |
| 2009-07-09 | $3.86 | $3.86 | 590,000 | — | — |
| 2009-07-08 | $3.91 | $3.91 | 752,000 | — | — |
| 2009-07-07 | $3.97 | $3.97 | 697,200 | — | — |
| 2009-07-06 | $4.03 | $4.03 | 850,800 | — | — |
| 2009-07-02 | $4.13 | $4.13 | 1,802,400 | — | — |
| 2009-07-01 | $4.57 | $4.57 | 885,600 | — | — |
| 2009-06-30 | $4.56 | $4.56 | 660,400 | — | — |
| 2009-06-29 | $4.64 | $4.64 | 542,400 | — | — |
| 2009-06-26 | $4.71 | $4.71 | 934,800 | — | — |
| 2009-06-25 | $4.61 | $4.61 | 390,400 | — | — |
| 2009-06-24 | $4.54 | $4.54 | 374,800 | — | — |
| 2009-06-23 | $4.46 | $4.46 | 466,000 | — | — |
| 2009-06-22 | $4.52 | $4.52 | 738,800 | — | — |
| 2009-06-19 | $4.57 | $4.57 | 753,200 | — | — |
| 2009-06-18 | $4.53 | $4.53 | 355,600 | — | — |
| 2009-06-17 | $4.54 | $4.54 | 300,800 | — | — |
| 2009-06-16 | $4.55 | $4.55 | 454,800 | — | — |
| 2009-06-15 | $4.58 | $4.58 | 501,200 | — | — |
| 2009-06-12 | $4.72 | $4.72 | 465,600 | — | — |
| 2009-06-11 | $4.74 | $4.74 | 444,800 | — | — |
| 2009-06-10 | $4.80 | $4.80 | 575,200 | — | — |
| 2009-06-09 | $4.78 | $4.78 | 786,800 | — | — |
| 2009-06-08 | $4.69 | $4.69 | 426,400 | — | — |
| 2009-06-05 | $4.73 | $4.73 | 397,200 | — | — |
| 2009-06-04 | $4.70 | $4.70 | 589,600 | — | — |
| 2009-06-03 | $4.71 | $4.71 | 463,600 | — | — |
| 2009-06-02 | $4.61 | $4.61 | 548,000 | — | — |
| 2009-06-01 | $4.58 | $4.58 | 1,476,400 | — | — |
| 2009-05-29 | $4.40 | $4.40 | 781,600 | — | — |
| 2009-05-28 | $4.39 | $4.39 | 922,800 | — | — |
| 2009-05-27 | $4.39 | $4.39 | 735,200 | — | — |
| 2009-05-26 | $4.59 | $4.59 | 815,200 | — | — |
| 2009-05-22 | $4.31 | $4.31 | 838,400 | — | — |
| 2009-05-21 | $4.32 | $4.32 | 1,162,400 | — | — |
| 2009-05-20 | $4.29 | $4.29 | 840,400 | — | — |
| 2009-05-19 | $4.37 | $4.37 | 341,600 | — | — |
| 2009-05-18 | $4.35 | $4.35 | 596,000 | — | — |
| 2009-05-15 | $4.21 | $4.21 | 723,600 | — | — |
| 2009-05-14 | $4.20 | $4.20 | 649,200 | — | — |
| 2009-05-13 | $4.04 | $4.04 | 808,000 | — | — |
| 2009-05-12 | $4.17 | $4.17 | 630,400 | — | — |
| 2009-05-11 | $4.21 | $4.21 | 511,200 | — | — |
| 2009-05-08 | $4.16 | $4.16 | 761,200 | — | — |
| 2009-05-07 | $4.21 | $4.21 | 653,600 | — | — |
| 2009-05-06 | $4.26 | $4.26 | 592,000 | — | — |
| 2009-05-05 | $4.26 | $4.26 | 852,400 | — | — |
| 2009-05-04 | $4.24 | $4.24 | 862,000 | — | — |
| 2009-05-01 | $4.17 | $4.17 | 534,000 | — | — |
| 2009-04-30 | $4.16 | $4.16 | 932,400 | — | — |
| 2009-04-29 | $4.16 | $4.16 | 564,400 | — | — |
| 2009-04-28 | $4.10 | $4.10 | 761,600 | — | — |
| 2009-04-27 | $4.01 | $4.01 | 963,600 | — | — |
| 2009-04-24 | $3.97 | $3.97 | 998,400 | — | — |
| 2009-04-23 | $4.01 | $4.01 | 1,210,400 | — | — |
| 2009-04-22 | $3.92 | $3.92 | 1,660,000 | — | — |
| 2009-04-21 | $3.66 | $3.66 | 828,000 | — | — |
| 2009-04-20 | $3.64 | $3.64 | 571,200 | — | — |
| 2009-04-17 | $3.72 | $3.72 | 478,000 | — | — |
| 2009-04-16 | $3.76 | $3.76 | 768,400 | — | — |
| 2009-04-15 | $3.60 | $3.60 | 533,600 | — | — |
| 2009-04-14 | $3.62 | $3.62 | 882,400 | — | — |
| 2009-04-13 | $3.64 | $3.64 | 697,200 | — | — |
| 2009-04-09 | $3.68 | $3.68 | 1,138,400 | — | — |
| 2009-04-08 | $3.58 | $3.58 | 1,303,200 | — | — |
| 2009-04-07 | $3.55 | $3.55 | 1,288,800 | — | — |
| 2009-04-06 | $3.63 | $3.63 | 868,400 | — | — |
| 2009-04-03 | $3.76 | $3.76 | 1,640,800 | — | — |
| 2009-04-02 | $3.85 | $3.85 | 5,143,600 | — | — |
| 2009-04-01 | $4.35 | $4.35 | 663,200 | — | — |
| 2009-03-31 | $4.33 | $4.33 | 976,400 | — | — |
| 2009-03-30 | $4.11 | $4.11 | 342,000 | — | — |
| 2009-03-27 | $4.14 | $4.14 | 433,200 | — | — |
| 2009-03-26 | $4.22 | $4.22 | 509,200 | — | — |
| 2009-03-25 | $4.03 | $4.03 | 873,600 | — | — |
| 2009-03-24 | $3.99 | $3.99 | 384,000 | — | — |
| 2009-03-23 | $4.20 | $4.20 | 658,400 | — | — |
| 2009-03-20 | $3.89 | $3.89 | 840,400 | — | — |
| 2009-03-19 | $3.99 | $3.99 | 610,000 | — | — |
| 2009-03-18 | $4.10 | $4.10 | 925,600 | — | — |
| 2009-03-17 | $4.05 | $4.05 | 436,400 | — | — |
| 2009-03-16 | $3.86 | $3.86 | 637,200 | — | — |
| 2009-03-13 | $3.89 | $3.89 | 310,800 | — | — |
| 2009-03-12 | $3.90 | $3.90 | 594,400 | — | — |
| 2009-03-11 | $3.75 | $3.75 | 783,200 | — | — |
| 2009-03-10 | $3.68 | $3.68 | 766,400 | — | — |
| 2009-03-09 | $3.51 | $3.51 | 804,400 | — | — |
| 2009-03-06 | $3.53 | $3.53 | 850,800 | — | — |
| 2009-03-05 | $3.50 | $3.50 | 774,800 | — | — |
| 2009-03-04 | $3.56 | $3.56 | 826,000 | — | — |
| 2009-03-03 | $3.51 | $3.51 | 805,200 | — | — |
| 2009-03-02 | $3.58 | $3.58 | 661,200 | — | — |
| 2009-02-27 | $3.70 | $3.70 | 717,200 | — | — |
| 2009-02-26 | $3.65 | $3.65 | 690,000 | — | — |
| 2009-02-25 | $3.63 | $3.63 | 705,600 | — | — |
| 2009-02-24 | $3.66 | $3.66 | 764,800 | — | — |
| 2009-02-23 | $3.59 | $3.59 | 698,400 | — | — |
| 2009-02-20 | $3.75 | $3.75 | 1,004,800 | — | — |
| 2009-02-19 | $3.69 | $3.69 | 728,000 | — | — |
| 2009-02-18 | $3.73 | $3.73 | 557,600 | — | — |
| 2009-02-17 | $3.71 | $3.71 | 603,200 | — | — |
| 2009-02-13 | $3.87 | $3.87 | 527,600 | — | — |
| 2009-02-12 | $3.83 | $3.83 | 1,136,000 | — | — |
| 2009-02-11 | $3.80 | $3.80 | 1,511,200 | — | — |
| 2009-02-10 | $3.82 | $3.82 | 1,279,200 | — | — |
| 2009-02-09 | $3.93 | $3.93 | 584,000 | — | — |
| 2009-02-06 | $3.93 | $3.93 | 555,200 | — | — |
| 2009-02-05 | $3.85 | $3.85 | 713,200 | — | — |
| 2009-02-04 | $3.82 | $3.82 | 604,400 | — | — |
| 2009-02-03 | $3.85 | $3.85 | 525,200 | — | — |
| 2009-02-02 | $3.84 | $3.84 | 718,400 | — | — |
| 2009-01-30 | $3.84 | $3.84 | 455,600 | — | — |
| 2009-01-29 | $3.92 | $3.92 | 461,600 | — | — |
| 2009-01-28 | $4.00 | $4.00 | 460,800 | — | — |
| 2009-01-27 | $3.98 | $3.98 | 437,600 | — | — |
| 2009-01-26 | $3.90 | $3.90 | 794,000 | — | — |
| 2009-01-23 | $3.76 | $3.76 | 538,400 | — | — |
| 2009-01-22 | $3.83 | $3.83 | 496,000 | — | — |
| 2009-01-21 | $3.88 | $3.88 | 548,800 | — | — |
| 2009-01-20 | $3.73 | $3.73 | 860,400 | — | — |
| 2009-01-16 | $3.88 | $3.88 | 418,800 | — | — |
| 2009-01-15 | $3.87 | $3.87 | 536,400 | — | — |
| 2009-01-14 | $3.78 | $3.78 | 751,200 | — | — |
| 2009-01-13 | $3.96 | $3.96 | 543,600 | — | — |
| 2009-01-12 | $3.98 | $3.98 | 593,200 | — | — |
| 2009-01-09 | $4.01 | $4.01 | 609,600 | — | — |
| 2009-01-08 | $4.10 | $4.10 | 678,000 | — | — |
| 2009-01-07 | $4.04 | $4.04 | 853,200 | — | — |
| 2009-01-06 | $4.01 | $4.01 | 1,299,200 | — | — |
| 2009-01-05 | $3.97 | $3.97 | 854,000 | — | — |
| 2009-01-02 | $4.00 | $4.00 | 711,200 | — | — |