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
- 2006-05-26 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 | $5.20 | $5.37 | 796,400 | — | — |
| 2009-12-30 | $5.20 | $5.37 | 1,344,700 | — | — |
| 2009-12-29 | $5.41 | $5.59 | 706,900 | — | — |
| 2009-12-28 | $5.40 | $5.58 | 947,700 | — | — |
| 2009-12-24 | $5.59 | $5.78 | 502,800 | — | — |
| 2009-12-23 | $5.47 | $5.65 | 1,259,700 | — | — |
| 2009-12-22 | $5.33 | $5.51 | 1,741,800 | — | — |
| 2009-12-21 | $5.13 | $5.30 | 1,215,500 | — | — |
| 2009-12-18 | $5.16 | $5.33 | 3,520,500 | — | — |
| 2009-12-17 | $5.13 | $5.30 | 1,227,100 | — | — |
| 2009-12-16 | $5.11 | $5.28 | 987,000 | — | — |
| 2009-12-15 | $5.11 | $5.28 | 1,328,600 | — | — |
| 2009-12-14 | $5.24 | $5.41 | 1,203,100 | — | — |
| 2009-12-11 | $5.15 | $5.32 | 785,200 | — | — |
| 2009-12-10 | $5.05 | $5.22 | 1,202,800 | — | — |
| 2009-12-09 | $5.08 | $5.25 | 826,800 | — | — |
| 2009-12-08 | $4.99 | $5.16 | 1,693,500 | — | — |
| 2009-12-07 | $5.18 | $5.35 | 733,700 | — | — |
| 2009-12-04 | $5.23 | $5.40 | 1,427,300 | — | — |
| 2009-12-03 | $5.05 | $5.22 | 1,136,900 | — | — |
| 2009-12-02 | $5.18 | $5.35 | 1,175,000 | — | — |
| 2009-12-01 | $5.05 | $5.22 | 1,334,800 | — | — |
| 2009-11-30 | $5.04 | $5.21 | 1,770,400 | — | — |
| 2009-11-27 | $5.13 | $5.30 | 1,248,600 | — | — |
| 2009-11-25 | $5.20 | $5.37 | 3,715,700 | — | — |
| 2009-11-24 | $4.98 | $5.14 | 2,929,600 | — | — |
| 2009-11-23 | $4.80 | $4.96 | 2,694,300 | — | — |
| 2009-11-20 | $4.64 | $4.79 | 2,257,600 | — | — |
| 2009-11-19 | $4.45 | $4.60 | 1,760,500 | — | — |
| 2009-11-18 | $4.57 | $4.72 | 3,076,400 | — | — |
| 2009-11-17 | $4.37 | $4.51 | 10,809,000 | — | — |
| 2009-11-16 | $4.70 | $4.86 | 2,767,000 | — | — |
| 2009-11-13 | $4.54 | $4.69 | 1,708,700 | — | — |
| 2009-11-12 | $4.49 | $4.64 | 2,208,500 | — | — |
| 2009-11-11 | $4.72 | $4.88 | 2,040,700 | — | — |
| 2009-11-10 | $4.84 | $5.00 | 984,900 | — | — |
| 2009-11-09 | $4.98 | $5.14 | 918,200 | — | — |
| 2009-11-06 | $4.86 | $5.02 | 1,773,800 | — | — |
| 2009-11-05 | $5.05 | $5.20 | 2,189,300 | — | — |
| 2009-11-04 | $4.96 | $5.11 | 5,375,200 | — | — |
| 2009-11-03 | $4.60 | $4.74 | 3,346,400 | — | — |
| 2009-11-02 | $4.37 | $4.50 | 1,949,000 | — | — |
| 2009-10-30 | $4.48 | $4.61 | 2,522,300 | — | — |
| 2009-10-29 | $4.72 | $4.86 | 2,211,600 | — | — |
| 2009-10-28 | $4.41 | $4.54 | 4,098,000 | — | — |
| 2009-10-27 | $4.97 | $5.12 | 3,773,800 | — | — |
| 2009-10-26 | $5.13 | $5.28 | 1,932,000 | — | — |
| 2009-10-23 | $5.43 | $5.59 | 2,248,700 | — | — |
| 2009-10-22 | $5.77 | $5.94 | 1,921,100 | — | — |
| 2009-10-21 | $5.58 | $5.74 | 2,563,800 | — | — |
| 2009-10-20 | $5.63 | $5.80 | 3,030,100 | — | — |
| 2009-10-19 | $5.50 | $5.66 | 1,568,500 | — | — |
| 2009-10-16 | $5.33 | $5.49 | 2,446,100 | — | — |
| 2009-10-15 | $5.50 | $5.66 | 1,081,100 | — | — |
| 2009-10-14 | $5.50 | $5.66 | 2,822,300 | — | — |
| 2009-10-13 | $5.22 | $5.37 | 1,075,300 | — | — |
| 2009-10-12 | $5.28 | $5.44 | 1,429,600 | — | — |
| 2009-10-09 | $5.46 | $5.62 | 1,779,900 | — | — |
| 2009-10-08 | $5.13 | $5.28 | 2,046,000 | — | — |
| 2009-10-07 | $5.11 | $5.26 | 2,337,000 | — | — |
| 2009-10-06 | $5.32 | $5.48 | 2,715,300 | — | — |
| 2009-10-05 | $5.02 | $5.17 | 4,070,500 | — | — |
| 2009-10-02 | $4.96 | $5.11 | 3,402,800 | — | — |
| 2009-10-01 | $5.19 | $5.34 | 4,886,300 | — | — |
| 2009-09-30 | $5.48 | $5.64 | 6,452,400 | — | — |
| 2009-09-29 | $5.45 | $5.61 | 4,994,100 | — | — |
| 2009-09-28 | $5.44 | $5.60 | 3,316,800 | — | — |
| 2009-09-25 | $5.26 | $5.41 | 1,799,500 | — | — |
| 2009-09-24 | $5.36 | $5.52 | 3,757,400 | — | — |
| 2009-09-23 | $5.58 | $5.74 | 3,465,500 | — | — |
| 2009-09-22 | $5.51 | $5.67 | 3,334,300 | — | — |
| 2009-09-21 | $5.58 | $5.74 | 6,994,600 | — | — |
| 2009-09-18 | $5.58 | $5.74 | 31,019,800 | — | — |
| 2009-09-17 | $4.95 | $5.10 | 2,562,900 | — | — |
| 2009-09-16 | $4.93 | $5.08 | 1,977,500 | — | — |
| 2009-09-15 | $4.55 | $4.68 | 1,209,900 | — | — |
| 2009-09-14 | $4.77 | $4.91 | 1,132,300 | — | — |
| 2009-09-11 | $4.97 | $5.12 | 890,800 | — | — |
| 2009-09-10 | $4.86 | $5.00 | 1,234,700 | — | — |
| 2009-09-09 | $4.88 | $5.02 | 1,760,000 | — | — |
| 2009-09-08 | $4.52 | $4.65 | 1,031,600 | — | — |
| 2009-09-04 | $4.51 | $4.64 | 607,500 | — | — |
| 2009-09-03 | $4.50 | $4.63 | 485,300 | — | — |
| 2009-09-02 | $4.50 | $4.63 | 1,205,200 | — | — |
| 2009-09-01 | $4.57 | $4.70 | 1,069,700 | — | — |
| 2009-08-31 | $4.60 | $4.74 | 722,800 | — | — |
| 2009-08-28 | $4.73 | $4.87 | 531,100 | — | — |
| 2009-08-27 | $4.75 | $4.89 | 802,300 | — | — |
| 2009-08-26 | $4.87 | $5.01 | 1,403,300 | — | — |
| 2009-08-25 | $4.80 | $4.94 | 1,141,400 | — | — |
| 2009-08-24 | $4.60 | $4.74 | 1,268,800 | — | — |
| 2009-08-21 | $4.74 | $4.88 | 3,358,400 | — | — |
| 2009-08-20 | $4.19 | $4.31 | 3,428,200 | — | — |
| 2009-08-19 | $3.73 | $3.84 | 527,500 | — | — |
| 2009-08-18 | $3.73 | $3.84 | 611,500 | — | — |
| 2009-08-17 | $3.62 | $3.73 | 929,500 | — | — |
| 2009-08-14 | $3.94 | $4.06 | 1,079,900 | — | — |
| 2009-08-13 | $3.93 | $4.05 | 808,600 | — | — |
| 2009-08-12 | $3.87 | $3.98 | 507,000 | — | — |
| 2009-08-11 | $3.83 | $3.94 | 606,200 | — | — |
| 2009-08-10 | $3.98 | $4.10 | 734,600 | — | — |
| 2009-08-07 | $3.92 | $4.04 | 1,046,200 | — | — |
| 2009-08-06 | $3.91 | $4.03 | 659,700 | — | — |
| 2009-08-05 | $4.00 | $4.10 | 1,105,000 | — | — |
| 2009-08-04 | $4.32 | $4.43 | 2,090,500 | — | — |
| 2009-08-03 | $3.75 | $3.84 | 1,198,100 | — | — |
| 2009-07-31 | $3.86 | $3.96 | 658,600 | — | — |
| 2009-07-30 | $3.92 | $4.02 | 738,800 | — | — |
| 2009-07-29 | $3.81 | $3.90 | 684,000 | — | — |
| 2009-07-28 | $3.96 | $4.06 | 445,900 | — | — |
| 2009-07-27 | $4.02 | $4.12 | 429,300 | — | — |
| 2009-07-24 | $4.05 | $4.15 | 587,700 | — | — |
| 2009-07-23 | $3.93 | $4.03 | 937,300 | — | — |
| 2009-07-22 | $3.66 | $3.75 | 240,500 | — | — |
| 2009-07-21 | $3.60 | $3.69 | 516,800 | — | — |
| 2009-07-20 | $3.75 | $3.84 | 467,200 | — | — |
| 2009-07-17 | $3.58 | $3.67 | 690,600 | — | — |
| 2009-07-16 | $3.70 | $3.79 | 767,500 | — | — |
| 2009-07-15 | $3.60 | $3.69 | 1,567,900 | — | — |
| 2009-07-14 | $3.13 | $3.21 | 374,600 | — | — |
| 2009-07-13 | $3.05 | $3.13 | 706,400 | — | — |
| 2009-07-10 | $2.90 | $2.97 | 391,200 | — | — |
| 2009-07-09 | $2.83 | $2.90 | 1,704,400 | — | — |
| 2009-07-08 | $2.66 | $2.73 | 1,414,100 | — | — |
| 2009-07-07 | $2.71 | $2.78 | 1,995,000 | — | — |
| 2009-07-06 | $2.95 | $3.02 | 2,115,800 | — | — |
| 2009-07-02 | $3.30 | $3.38 | 635,900 | — | — |
| 2009-07-01 | $3.60 | $3.69 | 1,275,100 | — | — |
| 2009-06-30 | $3.74 | $3.83 | 648,200 | — | — |
| 2009-06-29 | $3.89 | $3.99 | 1,755,600 | — | — |
| 2009-06-26 | $3.90 | $4.00 | 2,524,400 | — | — |
| 2009-06-25 | $3.83 | $3.92 | 968,600 | — | — |
| 2009-06-24 | $3.56 | $3.65 | 1,211,700 | — | — |
| 2009-06-23 | $3.53 | $3.62 | 743,700 | — | — |
| 2009-06-22 | $3.56 | $3.65 | 783,000 | — | — |
| 2009-06-19 | $3.83 | $3.92 | 3,058,700 | — | — |
| 2009-06-18 | $3.97 | $4.07 | 863,100 | — | — |
| 2009-06-17 | $4.23 | $4.33 | 1,132,300 | — | — |
| 2009-06-16 | $4.11 | $4.21 | 854,900 | — | — |
| 2009-06-15 | $4.09 | $4.19 | 835,500 | — | — |
| 2009-06-12 | $4.30 | $4.41 | 830,900 | — | — |
| 2009-06-11 | $4.31 | $4.42 | 1,642,300 | — | — |
| 2009-06-10 | $4.09 | $4.19 | 933,400 | — | — |
| 2009-06-09 | $3.99 | $4.09 | 1,557,000 | — | — |
| 2009-06-08 | $3.90 | $4.00 | 410,400 | — | — |
| 2009-06-05 | $4.00 | $4.10 | 426,400 | — | — |
| 2009-06-04 | $4.06 | $4.16 | 537,400 | — | — |
| 2009-06-03 | $3.91 | $4.01 | 724,200 | — | — |
| 2009-06-02 | $4.06 | $4.16 | 1,106,300 | — | — |
| 2009-06-01 | $3.93 | $4.03 | 1,263,700 | — | — |
| 2009-05-29 | $3.61 | $3.70 | 499,000 | — | — |
| 2009-05-28 | $3.55 | $3.64 | 536,500 | — | — |
| 2009-05-27 | $3.55 | $3.64 | 480,100 | — | — |
| 2009-05-26 | $3.73 | $3.82 | 691,700 | — | — |
| 2009-05-22 | $3.58 | $3.67 | 403,500 | — | — |
| 2009-05-21 | $3.65 | $3.74 | 780,900 | — | — |
| 2009-05-20 | $3.94 | $4.04 | 1,090,800 | — | — |
| 2009-05-19 | $3.81 | $3.90 | 990,700 | — | — |
| 2009-05-18 | $3.84 | $3.94 | 1,055,500 | — | — |
| 2009-05-15 | $3.50 | $3.59 | 569,800 | — | — |
| 2009-05-14 | $3.65 | $3.74 | 843,200 | — | — |
| 2009-05-13 | $3.66 | $3.75 | 753,500 | — | — |
| 2009-05-12 | $4.07 | $4.17 | 833,000 | — | — |
| 2009-05-11 | $4.18 | $4.28 | 408,500 | — | — |
| 2009-05-08 | $4.35 | $4.46 | 955,700 | — | — |
| 2009-05-07 | $4.22 | $4.32 | 1,588,500 | — | — |
| 2009-05-06 | $4.70 | $4.82 | 3,001,900 | — | — |
| 2009-05-05 | $5.00 | $5.11 | 1,827,400 | — | — |
| 2009-05-04 | $4.95 | $5.05 | 1,355,800 | — | — |
| 2009-05-01 | $4.67 | $4.77 | 1,339,200 | — | — |
| 2009-04-30 | $4.19 | $4.28 | 1,629,700 | — | — |
| 2009-04-29 | $4.02 | $4.10 | 1,259,300 | — | — |
| 2009-04-28 | $3.76 | $3.84 | 726,300 | — | — |
| 2009-04-27 | $3.81 | $3.89 | 711,600 | — | — |
| 2009-04-24 | $4.01 | $4.09 | 1,211,000 | — | — |
| 2009-04-23 | $3.75 | $3.83 | 1,022,500 | — | — |
| 2009-04-22 | $3.83 | $3.91 | 1,227,300 | — | — |
| 2009-04-21 | $3.72 | $3.80 | 876,300 | — | — |
| 2009-04-20 | $3.51 | $3.58 | 1,228,100 | — | — |
| 2009-04-17 | $3.71 | $3.79 | 1,490,400 | — | — |
| 2009-04-16 | $3.89 | $3.97 | 1,189,500 | — | — |
| 2009-04-15 | $3.74 | $3.82 | 1,191,400 | — | — |
| 2009-04-14 | $3.68 | $3.76 | 1,611,900 | — | — |
| 2009-04-13 | $4.08 | $4.17 | 904,700 | — | — |
| 2009-04-09 | $3.99 | $4.07 | 1,072,000 | — | — |
| 2009-04-08 | $3.64 | $3.72 | 1,046,000 | — | — |
| 2009-04-07 | $3.40 | $3.47 | 1,239,500 | — | — |
| 2009-04-06 | $3.76 | $3.84 | 1,097,800 | — | — |
| 2009-04-03 | $3.82 | $3.90 | 1,045,900 | — | — |
| 2009-04-02 | $3.82 | $3.90 | 1,925,500 | — | — |
| 2009-04-01 | $3.32 | $3.39 | 1,573,800 | — | — |
| 2009-03-31 | $3.30 | $3.37 | 3,241,900 | — | — |
| 2009-03-30 | $3.20 | $3.27 | 8,304,800 | — | — |
| 2009-03-27 | $3.42 | $3.49 | 4,494,500 | — | — |
| 2009-03-26 | $3.12 | $3.19 | 1,969,500 | — | — |
| 2009-03-25 | $2.71 | $2.77 | 3,511,200 | — | — |
| 2009-03-24 | $2.56 | $2.61 | 1,604,100 | — | — |
| 2009-03-23 | $2.71 | $2.77 | 2,498,200 | — | — |
| 2009-03-20 | $2.39 | $2.44 | 2,375,800 | — | — |
| 2009-03-19 | $2.68 | $2.74 | 1,017,400 | — | — |
| 2009-03-18 | $2.87 | $2.93 | 1,841,000 | — | — |
| 2009-03-17 | $2.99 | $3.05 | 1,501,700 | — | — |
| 2009-03-16 | $2.48 | $2.53 | 1,134,800 | — | — |
| 2009-03-13 | $2.60 | $2.65 | 1,115,300 | — | — |
| 2009-03-12 | $2.56 | $2.61 | 1,575,000 | — | — |
| 2009-03-11 | $2.19 | $2.24 | 1,601,400 | — | — |
| 2009-03-10 | $2.34 | $2.39 | 1,758,200 | — | — |
| 2009-03-09 | $2.03 | $2.07 | 2,019,800 | — | — |
| 2009-03-06 | $1.98 | $2.02 | 2,324,100 | — | — |
| 2009-03-05 | $1.59 | $1.62 | 1,587,900 | — | — |
| 2009-03-04 | $1.75 | $1.79 | 2,670,200 | — | — |
| 2009-03-03 | $1.56 | $1.59 | 1,919,700 | — | — |
| 2009-03-02 | $1.74 | $1.78 | 1,611,300 | — | — |
| 2009-02-27 | $2.15 | $2.20 | 2,486,200 | — | — |
| 2009-02-26 | $2.17 | $2.22 | 1,269,300 | — | — |
| 2009-02-25 | $2.29 | $2.34 | 1,421,400 | — | — |
| 2009-02-24 | $2.59 | $2.64 | 2,267,700 | — | — |
| 2009-02-23 | $2.46 | $2.51 | 1,147,800 | — | — |
| 2009-02-20 | $2.60 | $2.65 | 1,065,200 | — | — |
| 2009-02-19 | $2.78 | $2.84 | 1,089,800 | — | — |
| 2009-02-18 | $2.60 | $2.65 | 1,578,000 | — | — |
| 2009-02-17 | $2.78 | $2.84 | 1,267,500 | — | — |
| 2009-02-13 | $3.12 | $3.19 | 919,600 | — | — |
| 2009-02-12 | $3.34 | $3.41 | 1,704,900 | — | — |
| 2009-02-11 | $3.46 | $3.53 | 1,333,800 | — | — |
| 2009-02-10 | $3.78 | $3.86 | 2,429,900 | — | — |
| 2009-02-09 | $3.92 | $4.00 | 1,984,000 | — | — |
| 2009-02-06 | $3.69 | $3.77 | 3,705,200 | — | — |
| 2009-02-05 | $3.47 | $3.52 | 7,265,500 | — | — |
| 2009-02-04 | $4.22 | $4.29 | 3,327,900 | — | — |
| 2009-02-03 | $6.66 | $6.77 | 781,800 | — | — |
| 2009-02-02 | $7.05 | $7.16 | 758,300 | — | — |
| 2009-01-30 | $6.77 | $6.88 | 678,700 | — | — |
| 2009-01-29 | $6.94 | $7.05 | 540,900 | — | — |
| 2009-01-28 | $7.76 | $7.88 | 937,000 | — | — |
| 2009-01-27 | $7.06 | $7.17 | 562,000 | — | — |
| 2009-01-26 | $7.01 | $7.12 | 560,700 | — | — |
| 2009-01-23 | $6.92 | $7.03 | 519,500 | — | — |
| 2009-01-22 | $7.07 | $7.18 | 744,600 | — | — |
| 2009-01-21 | $7.21 | $7.32 | 718,000 | — | — |
| 2009-01-20 | $6.39 | $6.49 | 900,200 | — | — |
| 2009-01-16 | $7.18 | $7.29 | 486,700 | — | — |
| 2009-01-15 | $6.96 | $7.07 | 528,700 | — | — |
| 2009-01-14 | $6.98 | $7.09 | 688,400 | — | — |
| 2009-01-13 | $7.29 | $7.41 | 570,500 | — | — |
| 2009-01-12 | $7.06 | $7.17 | 712,300 | — | — |
| 2009-01-09 | $7.51 | $7.63 | 783,900 | — | — |
| 2009-01-08 | $7.69 | $7.81 | 412,500 | — | — |
| 2009-01-07 | $7.52 | $7.64 | 692,000 | — | — |
| 2009-01-06 | $8.09 | $8.22 | 1,025,400 | — | — |
| 2009-01-05 | $8.17 | $8.30 | 823,200 | — | — |
| 2009-01-02 | $8.24 | $8.37 | 996,000 | — | — |