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
- 2000-04-11 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 | $6.46 | $6.46 | 463,500 | — | — |
| 2009-12-30 | $6.12 | $6.12 | 157,600 | — | — |
| 2009-12-29 | $5.98 | $5.98 | 412,100 | — | — |
| 2009-12-28 | $6.19 | $6.19 | 375,800 | — | — |
| 2009-12-24 | $6.00 | $6.00 | 273,000 | — | — |
| 2009-12-23 | $5.87 | $5.87 | 414,300 | — | — |
| 2009-12-22 | $5.93 | $5.93 | 509,900 | — | — |
| 2009-12-21 | $5.73 | $5.73 | 1,354,100 | — | — |
| 2009-12-18 | $4.82 | $4.82 | 99,900 | — | — |
| 2009-12-17 | $4.79 | $4.79 | 99,400 | — | — |
| 2009-12-16 | $4.51 | $4.51 | 247,600 | — | — |
| 2009-12-15 | $4.73 | $4.73 | 236,800 | — | — |
| 2009-12-14 | $5.00 | $5.00 | 445,800 | — | — |
| 2009-12-11 | $5.06 | $5.06 | 239,600 | — | — |
| 2009-12-10 | $4.89 | $4.89 | 301,500 | — | — |
| 2009-12-09 | $4.70 | $4.70 | 295,800 | — | — |
| 2009-12-08 | $4.83 | $4.83 | 764,800 | — | — |
| 2009-12-07 | $4.49 | $4.49 | 118,300 | — | — |
| 2009-12-04 | $4.50 | $4.50 | 163,200 | — | — |
| 2009-12-03 | $4.40 | $4.40 | 284,300 | — | — |
| 2009-12-02 | $4.17 | $4.17 | 332,800 | — | — |
| 2009-12-01 | $4.00 | $4.00 | 520,200 | — | — |
| 2009-11-30 | $3.92 | $3.92 | 329,000 | — | — |
| 2009-11-27 | $3.61 | $3.61 | 59,300 | — | — |
| 2009-11-25 | $3.69 | $3.69 | 110,600 | — | — |
| 2009-11-24 | $3.68 | $3.68 | 210,200 | — | — |
| 2009-11-23 | $3.60 | $3.60 | 1,705,100 | — | — |
| 2009-11-20 | $3.14 | $3.14 | 29,900 | — | — |
| 2009-11-19 | $3.15 | $3.15 | 34,400 | — | — |
| 2009-11-18 | $3.08 | $3.08 | 115,800 | — | — |
| 2009-11-17 | $3.07 | $3.07 | 38,200 | — | — |
| 2009-11-16 | $3.04 | $3.04 | 159,800 | — | — |
| 2009-11-13 | $3.12 | $3.12 | 92,700 | — | — |
| 2009-11-12 | $2.95 | $2.95 | 48,100 | — | — |
| 2009-11-11 | $2.99 | $2.99 | 42,500 | — | — |
| 2009-11-10 | $2.98 | $2.98 | 103,800 | — | — |
| 2009-11-09 | $2.99 | $2.99 | 83,800 | — | — |
| 2009-11-06 | $2.87 | $2.87 | 13,600 | — | — |
| 2009-11-05 | $2.88 | $2.88 | 49,400 | — | — |
| 2009-11-04 | $2.99 | $2.99 | 73,600 | — | — |
| 2009-11-03 | $3.01 | $3.01 | 158,900 | — | — |
| 2009-11-02 | $3.15 | $3.15 | 52,700 | — | — |
| 2009-10-30 | $3.02 | $3.02 | 234,500 | — | — |
| 2009-10-29 | $2.73 | $2.73 | 35,300 | — | — |
| 2009-10-28 | $2.75 | $2.75 | 57,400 | — | — |
| 2009-10-27 | $2.98 | $2.98 | 26,700 | — | — |
| 2009-10-26 | $3.08 | $3.08 | 13,600 | — | — |
| 2009-10-23 | $3.08 | $3.08 | 11,800 | — | — |
| 2009-10-22 | $3.08 | $3.08 | 36,200 | — | — |
| 2009-10-21 | $3.09 | $3.09 | 19,100 | — | — |
| 2009-10-20 | $3.18 | $3.18 | 45,700 | — | — |
| 2009-10-19 | $3.20 | $3.20 | 26,200 | — | — |
| 2009-10-16 | $3.08 | $3.08 | 39,900 | — | — |
| 2009-10-15 | $3.04 | $3.04 | 57,000 | — | — |
| 2009-10-14 | $3.00 | $3.00 | 138,600 | — | — |
| 2009-10-13 | $3.00 | $3.00 | 266,300 | — | — |
| 2009-10-12 | $2.86 | $2.86 | 27,400 | — | — |
| 2009-10-09 | $2.89 | $2.89 | 68,600 | — | — |
| 2009-10-08 | $2.69 | $2.69 | 54,800 | — | — |
| 2009-10-07 | $2.70 | $2.70 | 36,000 | — | — |
| 2009-10-06 | $2.80 | $2.80 | 110,000 | — | — |
| 2009-10-05 | $3.00 | $3.00 | 96,100 | — | — |
| 2009-10-02 | $2.81 | $2.81 | 139,600 | — | — |
| 2009-10-01 | $2.75 | $2.75 | 42,500 | — | — |
| 2009-09-30 | $2.67 | $2.67 | 136,100 | — | — |
| 2009-09-29 | $2.65 | $2.65 | 353,200 | — | — |
| 2009-09-28 | $2.26 | $2.26 | 12,500 | — | — |
| 2009-09-25 | $2.24 | $2.24 | 23,200 | — | — |
| 2009-09-24 | $2.35 | $2.35 | 16,800 | — | — |
| 2009-09-23 | $2.30 | $2.30 | 17,000 | — | — |
| 2009-09-22 | $2.40 | $2.40 | 6,200 | — | — |
| 2009-09-21 | $2.43 | $2.43 | 36,100 | — | — |
| 2009-09-18 | $2.24 | $2.24 | 16,400 | — | — |
| 2009-09-17 | $2.22 | $2.22 | 24,400 | — | — |
| 2009-09-16 | $2.20 | $2.20 | 38,600 | — | — |
| 2009-09-15 | $2.20 | $2.20 | 28,900 | — | — |
| 2009-09-14 | $2.20 | $2.20 | 62,700 | — | — |
| 2009-09-11 | $2.25 | $2.25 | 91,300 | — | — |
| 2009-09-10 | $2.38 | $2.38 | 160,900 | — | — |
| 2009-09-09 | $2.26 | $2.26 | 97,300 | — | — |
| 2009-09-08 | $2.16 | $2.16 | 168,400 | — | — |
| 2009-09-04 | $1.99 | $1.99 | 98,600 | — | — |
| 2009-09-03 | $1.85 | $1.85 | 33,700 | — | — |
| 2009-09-02 | $1.68 | $1.68 | 32,000 | — | — |
| 2009-09-01 | $1.58 | $1.58 | 60,600 | — | — |
| 2009-08-31 | $1.67 | $1.67 | 12,200 | — | — |
| 2009-08-28 | $1.60 | $1.60 | 27,800 | — | — |
| 2009-08-27 | $1.55 | $1.55 | 14,000 | — | — |
| 2009-08-26 | $1.46 | $1.46 | 132,300 | — | — |
| 2009-08-25 | $1.38 | $1.38 | 8,600 | — | — |
| 2009-08-24 | $1.35 | $1.35 | 14,200 | — | — |
| 2009-08-21 | $1.37 | $1.37 | 400 | — | — |
| 2009-08-20 | $1.32 | $1.32 | 5,600 | — | — |
| 2009-08-19 | $1.35 | $1.35 | 17,000 | — | — |
| 2009-08-18 | $1.34 | $1.34 | 14,300 | — | — |
| 2009-08-17 | $1.22 | $1.22 | 6,500 | — | — |
| 2009-08-14 | $1.36 | $1.36 | 2,200 | — | — |
| 2009-08-13 | $1.40 | $1.40 | 6,500 | — | — |
| 2009-08-12 | $1.43 | $1.43 | 6,400 | — | — |
| 2009-08-11 | $1.40 | $1.40 | 10,000 | — | — |
| 2009-08-10 | $1.40 | $1.40 | 24,500 | — | — |
| 2009-08-07 | $1.49 | $1.49 | 37,600 | — | — |
| 2009-08-06 | $1.30 | $1.30 | 89,700 | — | — |
| 2009-08-05 | $1.25 | $1.25 | 49,300 | — | — |
| 2009-08-04 | $1.25 | $1.25 | 54,100 | — | — |
| 2009-08-03 | $1.37 | $1.37 | 16,000 | — | — |
| 2009-07-31 | $1.31 | $1.31 | 6,000 | — | — |
| 2009-07-30 | $1.23 | $1.23 | 900 | — | — |
| 2009-07-29 | $1.30 | $1.30 | 30,600 | — | — |
| 2009-07-28 | $1.15 | $1.15 | 113,300 | — | — |
| 2009-07-27 | $0.92 | $0.92 | 179,100 | — | — |
| 2009-07-24 | $1.00 | $1.00 | 20,300 | — | — |
| 2009-07-23 | $0.99 | $0.99 | 76,800 | — | — |
| 2009-07-22 | $1.00 | $1.00 | 24,800 | — | — |
| 2009-07-21 | $0.99 | $0.99 | 152,800 | — | — |
| 2009-07-20 | $1.03 | $1.03 | 203,600 | — | — |
| 2009-07-17 | $1.06 | $1.06 | 26,500 | — | — |
| 2009-07-16 | $1.10 | $1.10 | 35,400 | — | — |
| 2009-07-15 | $0.99 | $0.99 | 19,600 | — | — |
| 2009-07-14 | $1.00 | $1.00 | 176,800 | — | — |
| 2009-07-13 | $1.05 | $1.05 | 21,400 | — | — |
| 2009-07-10 | $1.05 | $1.05 | 8,900 | — | — |
| 2009-07-09 | $1.00 | $1.00 | 34,400 | — | — |
| 2009-07-08 | $1.08 | $1.08 | 11,500 | — | — |
| 2009-07-07 | $1.10 | $1.10 | 16,100 | — | — |
| 2009-07-06 | $1.06 | $1.06 | 63,400 | — | — |
| 2009-07-02 | $1.19 | $1.19 | 37,400 | — | — |
| 2009-07-01 | $1.13 | $1.13 | 104,700 | — | — |
| 2009-06-30 | $0.97 | $0.97 | 92,200 | — | — |
| 2009-06-29 | $0.97 | $0.97 | 6,500 | — | — |
| 2009-06-26 | $0.95 | $0.95 | 17,600 | — | — |
| 2009-06-25 | $0.93 | $0.93 | 38,300 | — | — |
| 2009-06-24 | $0.98 | $0.98 | 27,700 | — | — |
| 2009-06-23 | $1.00 | $1.00 | 82,900 | — | — |
| 2009-06-22 | $1.19 | $1.19 | 630,300 | — | — |
| 2009-06-19 | $0.77 | $0.77 | 0 | — | — |
| 2009-06-18 | $0.77 | $0.77 | 600 | — | — |
| 2009-06-17 | $0.77 | $0.77 | 0 | — | — |
| 2009-06-16 | $0.77 | $0.77 | 4,600 | — | — |
| 2009-06-15 | $0.68 | $0.68 | 0 | — | — |
| 2009-06-12 | $0.68 | $0.68 | 0 | — | — |
| 2009-06-11 | $0.68 | $0.68 | 50,400 | — | — |
| 2009-06-10 | $0.77 | $0.77 | 0 | — | — |
| 2009-06-09 | $0.77 | $0.77 | 2,400 | — | — |
| 2009-06-08 | $0.77 | $0.77 | 500 | — | — |
| 2009-06-05 | $0.82 | $0.82 | 0 | — | — |
| 2009-06-04 | $0.82 | $0.82 | 6,400 | — | — |
| 2009-06-03 | $0.83 | $0.83 | 700 | — | — |
| 2009-06-02 | $0.83 | $0.83 | 2,100 | — | — |
| 2009-06-01 | $0.82 | $0.82 | 0 | — | — |
| 2009-05-29 | $0.82 | $0.82 | 8,800 | — | — |
| 2009-05-28 | $0.90 | $0.90 | 1,100 | — | — |
| 2009-05-27 | $0.90 | $0.90 | 9,500 | — | — |
| 2009-05-26 | $0.91 | $0.91 | 1,600 | — | — |
| 2009-05-22 | $0.92 | $0.92 | 0 | — | — |
| 2009-05-21 | $0.92 | $0.92 | 0 | — | — |
| 2009-05-20 | $0.92 | $0.92 | 1,600 | — | — |
| 2009-05-19 | $0.85 | $0.85 | 2,000 | — | — |
| 2009-05-18 | $0.85 | $0.85 | 5,100 | — | — |
| 2009-05-15 | $0.80 | $0.80 | 0 | — | — |
| 2009-05-14 | $0.80 | $0.80 | 43,700 | — | — |
| 2009-05-13 | $0.84 | $0.84 | 1,100 | — | — |
| 2009-05-12 | $0.84 | $0.84 | 2,400 | — | — |
| 2009-05-11 | $0.76 | $0.76 | 4,000 | — | — |
| 2009-05-08 | $0.92 | $0.92 | 900 | — | — |
| 2009-05-07 | $0.92 | $0.92 | 2,000 | — | — |
| 2009-05-06 | $0.83 | $0.83 | 7,000 | — | — |
| 2009-05-05 | $0.76 | $0.76 | 5,700 | — | — |
| 2009-05-04 | $0.74 | $0.74 | 13,000 | — | — |
| 2009-05-01 | $0.80 | $0.80 | 0 | — | — |
| 2009-04-30 | $0.80 | $0.80 | 6,100 | — | — |
| 2009-04-29 | $0.89 | $0.89 | 2,600 | — | — |
| 2009-04-28 | $0.81 | $0.81 | 100 | — | — |
| 2009-04-27 | $0.83 | $0.83 | 0 | — | — |
| 2009-04-24 | $0.83 | $0.83 | 31,300 | — | — |
| 2009-04-23 | $0.80 | $0.80 | 200 | — | — |
| 2009-04-22 | $0.80 | $0.80 | 11,900 | — | — |
| 2009-04-21 | $0.87 | $0.87 | 5,800 | — | — |
| 2009-04-20 | $0.78 | $0.78 | 22,900 | — | — |
| 2009-04-17 | $0.77 | $0.77 | 1,200 | — | — |
| 2009-04-16 | $0.66 | $0.66 | 1,800 | — | — |
| 2009-04-15 | $0.68 | $0.68 | 0 | — | — |
| 2009-04-14 | $0.68 | $0.68 | 4,100 | — | — |
| 2009-04-13 | $0.70 | $0.70 | 200 | — | — |
| 2009-04-09 | $0.74 | $0.74 | 1,500 | — | — |
| 2009-04-08 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-07 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-06 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-03 | $0.84 | $0.84 | 0 | — | — |
| 2009-04-02 | $0.84 | $0.84 | 3,500 | — | — |
| 2009-04-01 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-31 | $0.70 | $0.70 | 500 | — | — |
| 2009-03-30 | $0.70 | $0.70 | 0 | — | — |
| 2009-03-27 | $0.70 | $0.70 | 6,400 | — | — |
| 2009-03-26 | $0.80 | $0.80 | 3,100 | — | — |
| 2009-03-25 | $0.65 | $0.65 | 0 | — | — |
| 2009-03-24 | $0.65 | $0.65 | 0 | — | — |
| 2009-03-23 | $0.65 | $0.65 | 0 | — | — |
| 2009-03-20 | $0.65 | $0.65 | 0 | — | — |
| 2009-03-19 | $0.65 | $0.65 | 0 | — | — |
| 2009-03-18 | $0.65 | $0.65 | 0 | — | — |
| 2009-03-17 | $0.65 | $0.65 | 4,300 | — | — |
| 2009-03-16 | $0.65 | $0.65 | 200 | — | — |
| 2009-03-13 | $0.68 | $0.68 | 21,900 | — | — |
| 2009-03-12 | $0.60 | $0.60 | 200 | — | — |
| 2009-03-11 | $0.57 | $0.57 | 5,400 | — | — |
| 2009-03-10 | $0.50 | $0.50 | 8,600 | — | — |
| 2009-03-09 | $0.50 | $0.50 | 3,000 | — | — |
| 2009-03-06 | $0.55 | $0.55 | 600 | — | — |
| 2009-03-05 | $0.57 | $0.57 | 1,200 | — | — |
| 2009-03-04 | $0.57 | $0.57 | 700 | — | — |
| 2009-03-03 | $0.46 | $0.46 | 2,100 | — | — |
| 2009-03-02 | $0.57 | $0.57 | 0 | — | — |
| 2009-02-27 | $0.57 | $0.57 | 5,900 | — | — |
| 2009-02-26 | $0.51 | $0.51 | 100 | — | — |
| 2009-02-25 | $0.41 | $0.41 | 0 | — | — |
| 2009-02-24 | $0.41 | $0.41 | 2,300 | — | — |
| 2009-02-23 | $0.40 | $0.40 | 80,400 | — | — |
| 2009-02-20 | $0.39 | $0.39 | 37,600 | — | — |
| 2009-02-19 | $0.43 | $0.43 | 57,600 | — | — |
| 2009-02-18 | $0.47 | $0.47 | 3,400 | — | — |
| 2009-02-17 | $0.50 | $0.50 | 1,400 | — | — |
| 2009-02-13 | $0.55 | $0.55 | 1,400 | — | — |
| 2009-02-12 | $0.55 | $0.55 | 2,900 | — | — |
| 2009-02-11 | $0.58 | $0.58 | 0 | — | — |
| 2009-02-10 | $0.58 | $0.58 | 0 | — | — |
| 2009-02-09 | $0.58 | $0.58 | 0 | — | — |
| 2009-02-06 | $0.58 | $0.58 | 1,000 | — | — |
| 2009-02-05 | $0.42 | $0.42 | 11,500 | — | — |
| 2009-02-04 | $0.53 | $0.53 | 300 | — | — |
| 2009-02-03 | $0.60 | $0.60 | 0 | — | — |
| 2009-02-02 | $0.60 | $0.60 | 200 | — | — |
| 2009-01-30 | $0.48 | $0.48 | 31,100 | — | — |
| 2009-01-29 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-28 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-27 | $0.60 | $0.60 | 5,900 | — | — |
| 2009-01-26 | $0.55 | $0.55 | 14,600 | — | — |
| 2009-01-23 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-22 | $0.60 | $0.60 | 0 | — | — |
| 2009-01-21 | $0.60 | $0.60 | 200 | — | — |
| 2009-01-20 | $0.60 | $0.60 | 100 | — | — |
| 2009-01-16 | $0.60 | $0.60 | 1,000 | — | — |
| 2009-01-15 | $0.61 | $0.61 | 0 | — | — |
| 2009-01-14 | $0.61 | $0.61 | 200 | — | — |
| 2009-01-13 | $0.64 | $0.64 | 7,900 | — | — |
| 2009-01-12 | $0.62 | $0.62 | 0 | — | — |
| 2009-01-09 | $0.62 | $0.62 | 0 | — | — |
| 2009-01-08 | $0.62 | $0.62 | 2,000 | — | — |
| 2009-01-07 | $0.59 | $0.59 | 8,500 | — | — |
| 2009-01-06 | $0.55 | $0.55 | 7,100 | — | — |
| 2009-01-05 | $0.52 | $0.52 | 2,500 | — | — |
| 2009-01-02 | $0.58 | $0.58 | 700 | — | — |