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
- 1988-10-21 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 | $7.65 | $10.18 | 90,300 | — | — |
| 2009-12-30 | $7.51 | $9.99 | 61,800 | — | — |
| 2009-12-29 | $7.73 | $10.28 | 236,800 | — | — |
| 2009-12-28 | $7.28 | $9.69 | 173,000 | — | — |
| 2009-12-24 | $7.78 | $10.35 | 94,100 | — | — |
| 2009-12-23 | $7.72 | $10.27 | 211,400 | — | — |
| 2009-12-22 | $7.53 | $10.02 | 500,200 | — | — |
| 2009-12-21 | $8.73 | $11.62 | 304,700 | — | — |
| 2009-12-18 | $9.42 | $12.53 | 187,300 | — | — |
| 2009-12-17 | $9.12 | $12.13 | 435,400 | — | — |
| 2009-12-16 | $9.62 | $12.80 | 409,100 | — | — |
| 2009-12-15 | $9.15 | $12.17 | 518,700 | — | — |
| 2009-12-14 | $8.47 | $11.27 | 364,600 | — | — |
| 2009-12-11 | $7.64 | $10.16 | 70,200 | — | — |
| 2009-12-10 | $7.49 | $9.97 | 38,400 | — | — |
| 2009-12-09 | $7.46 | $9.93 | 148,300 | — | — |
| 2009-12-08 | $7.30 | $9.71 | 54,100 | — | — |
| 2009-12-07 | $7.18 | $9.55 | 52,400 | — | — |
| 2009-12-04 | $6.90 | $9.18 | 91,600 | — | — |
| 2009-12-03 | $6.91 | $9.19 | 86,000 | — | — |
| 2009-12-02 | $7.24 | $9.63 | 163,100 | — | — |
| 2009-12-01 | $7.39 | $9.83 | 255,400 | — | — |
| 2009-11-30 | $6.63 | $8.82 | 141,600 | — | — |
| 2009-11-27 | $6.48 | $8.62 | 77,200 | — | — |
| 2009-11-25 | $5.87 | $7.81 | 60,200 | — | — |
| 2009-11-24 | $5.79 | $7.70 | 32,800 | — | — |
| 2009-11-23 | $5.79 | $7.70 | 45,300 | — | — |
| 2009-11-20 | $5.56 | $7.40 | 31,800 | — | — |
| 2009-11-19 | $5.73 | $7.62 | 33,900 | — | — |
| 2009-11-18 | $5.71 | $7.60 | 20,600 | — | — |
| 2009-11-17 | $5.68 | $7.56 | 88,100 | — | — |
| 2009-11-16 | $5.41 | $7.20 | 7,800 | — | — |
| 2009-11-13 | $5.36 | $7.13 | 22,500 | — | — |
| 2009-11-12 | $5.27 | $7.01 | 33,600 | — | — |
| 2009-11-11 | $5.26 | $7.00 | 12,900 | — | — |
| 2009-11-10 | $5.48 | $7.29 | 35,600 | — | — |
| 2009-11-09 | $5.46 | $7.26 | 77,700 | — | — |
| 2009-11-06 | $5.48 | $7.29 | 149,300 | — | — |
| 2009-11-05 | $4.73 | $6.29 | 137,400 | — | — |
| 2009-11-04 | $4.37 | $5.81 | 31,600 | — | — |
| 2009-11-03 | $4.32 | $5.75 | 13,800 | — | — |
| 2009-11-02 | $4.11 | $5.47 | 29,400 | — | — |
| 2009-10-30 | $4.34 | $5.77 | 23,100 | — | — |
| 2009-10-29 | $4.28 | $5.69 | 10,400 | — | — |
| 2009-10-28 | $4.31 | $5.73 | 31,500 | — | — |
| 2009-10-27 | $4.55 | $6.05 | 19,400 | — | — |
| 2009-10-26 | $4.61 | $6.13 | 28,600 | — | — |
| 2009-10-23 | $4.48 | $5.96 | 19,300 | — | — |
| 2009-10-22 | $4.60 | $6.12 | 40,000 | — | — |
| 2009-10-21 | $4.47 | $5.95 | 7,500 | — | — |
| 2009-10-20 | $4.49 | $5.97 | 6,100 | — | — |
| 2009-10-19 | $4.49 | $5.97 | 15,600 | — | — |
| 2009-10-16 | $4.55 | $6.05 | 18,500 | — | — |
| 2009-10-15 | $4.52 | $6.01 | 23,600 | — | — |
| 2009-10-14 | $4.53 | $6.03 | 14,200 | — | — |
| 2009-10-13 | $4.51 | $6.00 | 45,600 | — | — |
| 2009-10-12 | $4.45 | $5.92 | 47,700 | — | — |
| 2009-10-09 | $4.28 | $5.69 | 56,100 | — | — |
| 2009-10-08 | $3.96 | $5.27 | 43,300 | — | — |
| 2009-10-07 | $3.91 | $5.20 | 18,800 | — | — |
| 2009-10-06 | $4.05 | $5.39 | 15,000 | — | — |
| 2009-10-05 | $4.14 | $5.51 | 5,300 | — | — |
| 2009-10-02 | $4.08 | $5.43 | 18,900 | — | — |
| 2009-10-01 | $4.06 | $5.40 | 22,900 | — | — |
| 2009-09-30 | $4.26 | $5.67 | 18,400 | — | — |
| 2009-09-29 | $4.27 | $5.68 | 7,200 | — | — |
| 2009-09-28 | $4.26 | $5.67 | 14,100 | — | — |
| 2009-09-25 | $4.25 | $5.65 | 18,700 | — | — |
| 2009-09-24 | $4.39 | $5.84 | 36,800 | — | — |
| 2009-09-23 | $4.34 | $5.77 | 92,500 | — | — |
| 2009-09-22 | $4.06 | $5.40 | 28,300 | — | — |
| 2009-09-21 | $4.13 | $5.49 | 24,100 | — | — |
| 2009-09-18 | $4.30 | $5.72 | 17,400 | — | — |
| 2009-09-17 | $4.19 | $5.57 | 19,200 | — | — |
| 2009-09-16 | $4.27 | $5.68 | 37,600 | — | — |
| 2009-09-15 | $4.21 | $5.60 | 42,500 | — | — |
| 2009-09-14 | $4.20 | $5.59 | 44,800 | — | — |
| 2009-09-11 | $4.37 | $5.81 | 60,100 | — | — |
| 2009-09-10 | $4.10 | $5.46 | 64,100 | — | — |
| 2009-09-09 | $4.05 | $5.39 | 21,800 | — | — |
| 2009-09-08 | $3.89 | $5.18 | 16,000 | — | — |
| 2009-09-04 | $3.88 | $5.16 | 11,200 | — | — |
| 2009-09-03 | $3.85 | $5.12 | 4,900 | — | — |
| 2009-09-02 | $3.83 | $5.10 | 24,300 | — | — |
| 2009-09-01 | $3.83 | $5.10 | 8,600 | — | — |
| 2009-08-31 | $3.78 | $5.03 | 20,700 | — | — |
| 2009-08-28 | $3.98 | $5.30 | 20,100 | — | — |
| 2009-08-27 | $3.91 | $5.20 | 22,700 | — | — |
| 2009-08-26 | $4.02 | $5.35 | 39,100 | — | — |
| 2009-08-25 | $4.21 | $5.60 | 43,700 | — | — |
| 2009-08-24 | $4.28 | $5.69 | 43,900 | — | — |
| 2009-08-21 | $4.13 | $5.49 | 54,100 | — | — |
| 2009-08-20 | $4.00 | $5.32 | 120,900 | — | — |
| 2009-08-19 | $3.60 | $4.79 | 20,400 | — | — |
| 2009-08-18 | $3.48 | $4.63 | 24,200 | — | — |
| 2009-08-17 | $3.38 | $4.50 | 49,500 | — | — |
| 2009-08-14 | $3.48 | $4.63 | 21,900 | — | — |
| 2009-08-13 | $3.37 | $4.48 | 30,000 | — | — |
| 2009-08-12 | $3.34 | $4.44 | 19,000 | — | — |
| 2009-08-11 | $3.25 | $4.32 | 56,800 | — | — |
| 2009-08-10 | $3.27 | $4.35 | 36,100 | — | — |
| 2009-08-07 | $3.22 | $4.28 | 22,300 | — | — |
| 2009-08-06 | $3.20 | $4.26 | 72,200 | — | — |
| 2009-08-05 | $3.00 | $3.99 | 35,700 | — | — |
| 2009-08-04 | $2.96 | $3.94 | 55,700 | — | — |
| 2009-08-03 | $2.91 | $3.87 | 12,000 | — | — |
| 2009-07-31 | $2.90 | $3.86 | 17,200 | — | — |
| 2009-07-30 | $2.81 | $3.74 | 23,800 | — | — |
| 2009-07-29 | $2.90 | $3.86 | 11,900 | — | — |
| 2009-07-28 | $2.96 | $3.94 | 8,400 | — | — |
| 2009-07-27 | $2.92 | $3.89 | 8,400 | — | — |
| 2009-07-24 | $2.97 | $3.95 | 11,200 | — | — |
| 2009-07-23 | $2.99 | $3.98 | 26,800 | — | — |
| 2009-07-22 | $2.98 | $3.96 | 48,900 | — | — |
| 2009-07-21 | $2.91 | $3.87 | 34,100 | — | — |
| 2009-07-20 | $2.67 | $3.55 | 14,500 | — | — |
| 2009-07-17 | $2.57 | $3.42 | 8,200 | — | — |
| 2009-07-16 | $2.55 | $3.39 | 15,000 | — | — |
| 2009-07-15 | $2.42 | $3.22 | 11,500 | — | — |
| 2009-07-14 | $2.41 | $3.21 | 3,100 | — | — |
| 2009-07-13 | $2.35 | $3.13 | 4,300 | — | — |
| 2009-07-10 | $2.41 | $3.21 | 14,900 | — | — |
| 2009-07-09 | $2.43 | $3.23 | 7,700 | — | — |
| 2009-07-08 | $2.29 | $3.05 | 17,400 | — | — |
| 2009-07-07 | $2.66 | $3.54 | 8,100 | — | — |
| 2009-07-06 | $2.83 | $3.77 | 18,400 | — | — |
| 2009-07-02 | $2.75 | $3.66 | 3,700 | — | — |
| 2009-07-01 | $2.84 | $3.78 | 10,700 | — | — |
| 2009-06-30 | $2.86 | $3.81 | 23,200 | — | — |
| 2009-06-29 | $2.88 | $3.83 | 53,700 | — | — |
| 2009-06-26 | $2.32 | $3.09 | 19,800 | — | — |
| 2009-06-25 | $2.43 | $3.23 | 13,100 | — | — |
| 2009-06-24 | $2.39 | $3.18 | 17,400 | — | — |
| 2009-06-23 | $2.41 | $3.21 | 23,600 | — | — |
| 2009-06-22 | $2.54 | $3.38 | 27,700 | — | — |
| 2009-06-19 | $2.57 | $3.42 | 20,400 | — | — |
| 2009-06-18 | $2.47 | $3.29 | 31,200 | — | — |
| 2009-06-17 | $2.62 | $3.49 | 19,000 | — | — |
| 2009-06-16 | $2.68 | $3.57 | 17,600 | — | — |
| 2009-06-15 | $2.62 | $3.49 | 52,400 | — | — |
| 2009-06-12 | $2.86 | $3.81 | 20,100 | — | — |
| 2009-06-11 | $3.00 | $3.99 | 20,900 | — | — |
| 2009-06-10 | $3.00 | $3.99 | 22,000 | — | — |
| 2009-06-09 | $3.06 | $4.07 | 28,900 | — | — |
| 2009-06-08 | $2.81 | $3.74 | 50,500 | — | — |
| 2009-06-05 | $2.94 | $3.91 | 87,900 | — | — |
| 2009-06-04 | $3.10 | $4.12 | 254,000 | — | — |
| 2009-06-03 | $2.51 | $3.34 | 30,800 | — | — |
| 2009-06-02 | $2.40 | $3.19 | 74,000 | — | — |
| 2009-06-01 | $2.42 | $3.22 | 58,800 | — | — |
| 2009-05-29 | $2.30 | $3.06 | 252,800 | — | — |
| 2009-05-28 | $1.90 | $2.53 | 30,200 | — | — |
| 2009-05-27 | $1.75 | $2.33 | 8,400 | — | — |
| 2009-05-26 | $1.62 | $2.16 | 51,800 | — | — |
| 2009-05-22 | $1.56 | $2.08 | 22,000 | — | — |
| 2009-05-21 | $1.55 | $2.06 | 56,700 | — | — |
| 2009-05-20 | $1.61 | $2.14 | 39,100 | — | — |
| 2009-05-19 | $1.65 | $2.20 | 15,200 | — | — |
| 2009-05-18 | $1.70 | $2.26 | 24,100 | — | — |
| 2009-05-15 | $1.77 | $2.35 | 9,400 | — | — |
| 2009-05-14 | $1.80 | $2.39 | 5,400 | — | — |
| 2009-05-13 | $1.81 | $2.41 | 33,800 | — | — |
| 2009-05-12 | $2.07 | $2.75 | 34,200 | — | — |
| 2009-05-11 | $2.20 | $2.93 | 57,500 | — | — |
| 2009-05-08 | $2.29 | $3.05 | 40,900 | — | — |
| 2009-05-07 | $1.98 | $2.63 | 49,400 | — | — |
| 2009-05-06 | $2.36 | $3.14 | 89,000 | — | — |
| 2009-05-05 | $1.73 | $2.30 | 32,200 | — | — |
| 2009-05-04 | $1.64 | $2.18 | 34,100 | — | — |
| 2009-05-01 | $1.75 | $2.33 | 14,400 | — | — |
| 2009-04-30 | $1.66 | $2.21 | 25,300 | — | — |
| 2009-04-29 | $1.65 | $2.20 | 9,300 | — | — |
| 2009-04-28 | $1.53 | $2.04 | 10,500 | — | — |
| 2009-04-27 | $1.55 | $2.06 | 45,800 | — | — |
| 2009-04-24 | $1.72 | $2.29 | 10,100 | — | — |
| 2009-04-23 | $1.73 | $2.30 | 8,900 | — | — |
| 2009-04-22 | $1.68 | $2.24 | 18,400 | — | — |
| 2009-04-21 | $1.75 | $2.33 | 9,500 | — | — |
| 2009-04-20 | $1.70 | $2.26 | 18,900 | — | — |
| 2009-04-17 | $1.70 | $2.26 | 34,400 | — | — |
| 2009-04-16 | $1.72 | $2.29 | 51,200 | — | — |
| 2009-04-15 | $1.90 | $2.53 | 155,400 | — | — |
| 2009-04-14 | $1.95 | $2.59 | 118,800 | — | — |
| 2009-04-13 | $1.40 | $1.86 | 51,600 | — | — |
| 2009-04-09 | $1.14 | $1.52 | 32,600 | — | — |
| 2009-04-08 | $1.10 | $1.46 | 33,100 | — | — |
| 2009-04-07 | $1.09 | $1.45 | 48,700 | — | — |
| 2009-04-06 | $1.08 | $1.44 | 72,100 | — | — |
| 2009-04-03 | $0.99 | $1.32 | 49,600 | — | — |
| 2009-04-02 | $0.91 | $1.21 | 31,400 | — | — |
| 2009-04-01 | $0.80 | $1.06 | 6,700 | — | — |
| 2009-03-31 | $0.74 | $0.98 | 23,500 | — | — |
| 2009-03-30 | $0.77 | $1.02 | 1,200 | — | — |
| 2009-03-27 | $0.78 | $1.04 | 6,800 | — | — |
| 2009-03-26 | $0.82 | $1.09 | 40,700 | — | — |
| 2009-03-25 | $0.83 | $1.10 | 27,300 | — | — |
| 2009-03-24 | $0.80 | $1.06 | 36,500 | — | — |
| 2009-03-23 | $0.78 | $1.04 | 14,600 | — | — |
| 2009-03-20 | $0.71 | $0.94 | 46,400 | — | — |
| 2009-03-19 | $0.68 | $0.90 | 9,600 | — | — |
| 2009-03-18 | $0.66 | $0.88 | 25,200 | — | — |
| 2009-03-17 | $0.59 | $0.78 | 15,500 | — | — |
| 2009-03-16 | $0.59 | $0.78 | 7,300 | — | — |
| 2009-03-13 | $0.58 | $0.77 | 9,400 | — | — |
| 2009-03-12 | $0.59 | $0.78 | 3,600 | — | — |
| 2009-03-11 | $0.50 | $0.67 | 18,200 | — | — |
| 2009-03-10 | $0.56 | $0.75 | 6,600 | — | — |
| 2009-03-09 | $0.58 | $0.77 | 7,400 | — | — |
| 2009-03-06 | $0.58 | $0.77 | 9,500 | — | — |
| 2009-03-05 | $0.62 | $0.82 | 3,400 | — | — |
| 2009-03-04 | $0.62 | $0.82 | 15,200 | — | — |
| 2009-03-03 | $0.55 | $0.73 | 23,700 | — | — |
| 2009-03-02 | $0.62 | $0.82 | 5,500 | — | — |
| 2009-02-27 | $0.60 | $0.80 | 4,000 | — | — |
| 2009-02-26 | $0.64 | $0.85 | 15,400 | — | — |
| 2009-02-25 | $0.69 | $0.92 | 17,600 | — | — |
| 2009-02-24 | $0.70 | $0.93 | 2,600 | — | — |
| 2009-02-23 | $0.71 | $0.94 | 24,400 | — | — |
| 2009-02-20 | $0.70 | $0.93 | 22,000 | — | — |
| 2009-02-19 | $0.70 | $0.93 | 17,200 | — | — |
| 2009-02-18 | $0.82 | $1.09 | 13,200 | — | — |
| 2009-02-17 | $0.87 | $1.16 | 5,300 | — | — |
| 2009-02-13 | $0.86 | $1.14 | 10,400 | — | — |
| 2009-02-12 | $0.86 | $1.14 | 57,200 | — | — |
| 2009-02-11 | $0.74 | $0.98 | 15,400 | — | — |
| 2009-02-10 | $0.80 | $1.06 | 68,100 | — | — |
| 2009-02-09 | $0.82 | $1.09 | 32,400 | — | — |
| 2009-02-06 | $0.74 | $0.98 | 9,800 | — | — |
| 2009-02-05 | $0.70 | $0.93 | 36,900 | — | — |
| 2009-02-04 | $0.75 | $1.00 | 74,100 | — | — |
| 2009-02-03 | $0.72 | $0.96 | 38,700 | — | — |
| 2009-02-02 | $0.52 | $0.69 | 107,200 | — | — |
| 2009-01-30 | $0.55 | $0.73 | 78,400 | — | — |
| 2009-01-29 | $0.60 | $0.80 | 25,600 | — | — |
| 2009-01-28 | $0.69 | $0.92 | 43,700 | — | — |
| 2009-01-27 | $0.73 | $0.97 | 50,400 | — | — |
| 2009-01-26 | $0.85 | $1.13 | 12,900 | — | — |
| 2009-01-23 | $0.88 | $1.17 | 12,700 | — | — |
| 2009-01-22 | $0.84 | $1.12 | 4,900 | — | — |
| 2009-01-21 | $0.85 | $1.13 | 7,300 | — | — |
| 2009-01-20 | $0.82 | $1.09 | 10,100 | — | — |
| 2009-01-16 | $0.81 | $1.08 | 37,800 | — | — |
| 2009-01-15 | $0.94 | $1.25 | 32,500 | — | — |
| 2009-01-14 | $0.93 | $1.24 | 43,700 | — | — |
| 2009-01-13 | $0.93 | $1.24 | 54,200 | — | — |
| 2009-01-12 | $0.96 | $1.28 | 23,200 | — | — |
| 2009-01-09 | $0.93 | $1.24 | 85,000 | — | — |
| 2009-01-08 | $0.88 | $1.17 | 61,500 | — | — |
| 2009-01-07 | $0.83 | $1.10 | 13,500 | — | — |
| 2009-01-06 | $0.82 | $1.09 | 38,700 | — | — |
| 2009-01-05 | $0.75 | $1.00 | 41,100 | — | — |
| 2009-01-02 | $0.71 | $0.94 | 28,600 | — | — |