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
- 2003-11-24 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 | $6.05 | $11.64 | 98,900 | — | — |
| 2009-12-30 | $6.06 | $11.66 | 183,800 | — | — |
| 2009-12-29 | $6.11 | $11.76 | 130,200 | — | — |
| 2009-12-28 | $6.06 | $11.66 | 117,900 | — | — |
| 2009-12-24 | $5.93 | $11.41 | 52,800 | — | — |
| 2009-12-23 | $5.95 | $11.45 | 105,500 | — | — |
| 2009-12-22 | $5.87 | $11.29 | 217,400 | — | — |
| 2009-12-21 | $5.68 | $10.93 | 103,700 | — | — |
| 2009-12-18 | $5.63 | $10.83 | 334,600 | — | — |
| 2009-12-17 | $5.62 | $10.81 | 149,100 | — | — |
| 2009-12-16 | $5.50 | $10.58 | 133,500 | — | — |
| 2009-12-15 | $5.52 | $10.62 | 109,200 | — | — |
| 2009-12-14 | $5.67 | $10.91 | 180,100 | — | — |
| 2009-12-11 | $5.49 | $10.56 | 89,800 | — | — |
| 2009-12-10 | $5.55 | $10.68 | 104,400 | — | — |
| 2009-12-09 | $5.62 | $10.81 | 159,600 | — | — |
| 2009-12-08 | $5.62 | $10.81 | 169,600 | — | — |
| 2009-12-07 | $5.89 | $11.04 | 234,500 | — | — |
| 2009-12-04 | $5.80 | $10.88 | 129,400 | — | — |
| 2009-12-03 | $5.69 | $10.67 | 93,500 | — | — |
| 2009-12-02 | $5.64 | $10.58 | 163,800 | — | — |
| 2009-12-01 | $5.67 | $10.63 | 88,700 | — | — |
| 2009-11-30 | $5.60 | $10.50 | 106,500 | — | — |
| 2009-11-27 | $5.61 | $10.52 | 56,800 | — | — |
| 2009-11-25 | $5.65 | $10.59 | 95,500 | — | — |
| 2009-11-24 | $5.72 | $10.73 | 74,100 | — | — |
| 2009-11-23 | $5.61 | $10.52 | 121,100 | — | — |
| 2009-11-20 | $5.56 | $10.43 | 63,100 | — | — |
| 2009-11-19 | $5.55 | $10.41 | 80,400 | — | — |
| 2009-11-18 | $5.59 | $10.48 | 63,200 | — | — |
| 2009-11-17 | $5.57 | $10.44 | 86,700 | — | — |
| 2009-11-16 | $5.57 | $10.44 | 159,400 | — | — |
| 2009-11-13 | $5.51 | $10.33 | 83,600 | — | — |
| 2009-11-12 | $5.42 | $10.16 | 155,400 | — | — |
| 2009-11-11 | $5.62 | $10.54 | 96,600 | — | — |
| 2009-11-10 | $5.50 | $10.31 | 98,300 | — | — |
| 2009-11-09 | $5.53 | $10.37 | 152,300 | — | — |
| 2009-11-06 | $5.40 | $10.13 | 157,400 | — | — |
| 2009-11-05 | $5.13 | $9.62 | 657,700 | — | — |
| 2009-11-04 | $4.89 | $9.17 | 96,000 | — | — |
| 2009-11-03 | $4.85 | $9.09 | 74,400 | — | — |
| 2009-11-02 | $4.92 | $9.23 | 59,200 | — | — |
| 2009-10-30 | $4.92 | $9.23 | 107,400 | — | — |
| 2009-10-29 | $4.97 | $9.32 | 67,800 | — | — |
| 2009-10-28 | $4.87 | $9.13 | 108,200 | — | — |
| 2009-10-27 | $4.92 | $9.23 | 47,900 | — | — |
| 2009-10-26 | $4.95 | $9.28 | 79,700 | — | — |
| 2009-10-23 | $4.96 | $9.30 | 65,200 | — | — |
| 2009-10-22 | $5.00 | $9.38 | 90,200 | — | — |
| 2009-10-21 | $4.98 | $9.34 | 72,200 | — | — |
| 2009-10-20 | $5.00 | $9.38 | 32,500 | — | — |
| 2009-10-19 | $5.08 | $9.53 | 36,800 | — | — |
| 2009-10-16 | $5.08 | $9.53 | 106,100 | — | — |
| 2009-10-15 | $5.10 | $9.56 | 49,200 | — | — |
| 2009-10-14 | $5.10 | $9.56 | 154,500 | — | — |
| 2009-10-13 | $4.97 | $9.32 | 114,800 | — | — |
| 2009-10-12 | $5.07 | $9.51 | 95,300 | — | — |
| 2009-10-09 | $5.10 | $9.56 | 115,900 | — | — |
| 2009-10-08 | $5.12 | $9.60 | 381,800 | — | — |
| 2009-10-07 | $5.11 | $9.58 | 139,900 | — | — |
| 2009-10-06 | $5.12 | $9.60 | 136,200 | — | — |
| 2009-10-05 | $5.04 | $9.45 | 52,800 | — | — |
| 2009-10-02 | $5.05 | $9.47 | 121,900 | — | — |
| 2009-10-01 | $4.97 | $9.32 | 164,400 | — | — |
| 2009-09-30 | $5.04 | $9.45 | 117,400 | — | — |
| 2009-09-29 | $4.95 | $9.28 | 307,600 | — | — |
| 2009-09-28 | $5.04 | $9.45 | 85,900 | — | — |
| 2009-09-25 | $5.02 | $9.41 | 176,100 | — | — |
| 2009-09-24 | $5.06 | $9.49 | 153,100 | — | — |
| 2009-09-23 | $5.06 | $9.49 | 168,000 | — | — |
| 2009-09-22 | $5.10 | $9.56 | 105,700 | — | — |
| 2009-09-21 | $5.18 | $9.71 | 90,700 | — | — |
| 2009-09-18 | $5.12 | $9.60 | 189,400 | — | — |
| 2009-09-17 | $5.11 | $9.58 | 80,500 | — | — |
| 2009-09-16 | $5.11 | $9.58 | 103,100 | — | — |
| 2009-09-15 | $5.08 | $9.53 | 85,200 | — | — |
| 2009-09-14 | $5.08 | $9.53 | 251,300 | — | — |
| 2009-09-11 | $5.01 | $9.39 | 145,700 | — | — |
| 2009-09-10 | $5.00 | $9.38 | 191,800 | — | — |
| 2009-09-09 | $5.09 | $9.54 | 110,200 | — | — |
| 2009-09-08 | $5.14 | $9.64 | 165,400 | — | — |
| 2009-09-04 | $5.21 | $9.49 | 295,400 | — | — |
| 2009-09-03 | $5.01 | $9.12 | 75,200 | — | — |
| 2009-09-02 | $5.00 | $9.11 | 114,800 | — | — |
| 2009-09-01 | $5.02 | $9.14 | 322,800 | — | — |
| 2009-08-31 | $5.11 | $9.31 | 115,400 | — | — |
| 2009-08-28 | $5.14 | $9.36 | 48,000 | — | — |
| 2009-08-27 | $5.18 | $9.43 | 70,800 | — | — |
| 2009-08-26 | $5.18 | $9.43 | 183,100 | — | — |
| 2009-08-25 | $5.22 | $9.51 | 71,600 | — | — |
| 2009-08-24 | $5.18 | $9.43 | 76,900 | — | — |
| 2009-08-21 | $5.26 | $9.58 | 113,300 | — | — |
| 2009-08-20 | $5.18 | $9.43 | 99,800 | — | — |
| 2009-08-19 | $5.04 | $9.18 | 84,800 | — | — |
| 2009-08-18 | $5.24 | $9.54 | 160,700 | — | — |
| 2009-08-17 | $5.02 | $9.14 | 154,900 | — | — |
| 2009-08-14 | $5.16 | $9.40 | 63,300 | — | — |
| 2009-08-13 | $5.14 | $9.36 | 183,400 | — | — |
| 2009-08-12 | $5.17 | $9.42 | 208,100 | — | — |
| 2009-08-11 | $5.11 | $9.31 | 136,400 | — | — |
| 2009-08-10 | $5.26 | $9.58 | 146,200 | — | — |
| 2009-08-07 | $5.20 | $9.47 | 243,000 | — | — |
| 2009-08-06 | $5.17 | $9.42 | 392,600 | — | — |
| 2009-08-05 | $4.77 | $8.69 | 137,400 | — | — |
| 2009-08-04 | $4.80 | $8.74 | 102,000 | — | — |
| 2009-08-03 | $4.82 | $8.78 | 169,200 | — | — |
| 2009-07-31 | $4.79 | $8.72 | 151,400 | — | — |
| 2009-07-30 | $4.76 | $8.67 | 155,400 | — | — |
| 2009-07-29 | $4.62 | $8.41 | 118,800 | — | — |
| 2009-07-28 | $4.78 | $8.71 | 144,300 | — | — |
| 2009-07-27 | $4.60 | $8.38 | 138,100 | — | — |
| 2009-07-24 | $4.50 | $8.20 | 189,700 | — | — |
| 2009-07-23 | $4.52 | $8.23 | 316,200 | — | — |
| 2009-07-22 | $4.50 | $8.20 | 67,100 | — | — |
| 2009-07-21 | $4.45 | $8.10 | 208,800 | — | — |
| 2009-07-20 | $4.49 | $8.18 | 123,700 | — | — |
| 2009-07-17 | $4.35 | $7.92 | 79,500 | — | — |
| 2009-07-16 | $4.40 | $8.01 | 119,600 | — | — |
| 2009-07-15 | $4.40 | $8.01 | 171,900 | — | — |
| 2009-07-14 | $4.35 | $7.92 | 62,800 | — | — |
| 2009-07-13 | $4.40 | $8.01 | 55,600 | — | — |
| 2009-07-10 | $4.40 | $8.01 | 64,400 | — | — |
| 2009-07-09 | $4.37 | $7.96 | 38,400 | — | — |
| 2009-07-08 | $4.34 | $7.90 | 94,700 | — | — |
| 2009-07-07 | $4.37 | $7.96 | 112,200 | — | — |
| 2009-07-06 | $4.39 | $7.99 | 114,600 | — | — |
| 2009-07-02 | $4.39 | $7.99 | 115,400 | — | — |
| 2009-07-01 | $4.40 | $8.01 | 136,300 | — | — |
| 2009-06-30 | $4.41 | $8.03 | 195,900 | — | — |
| 2009-06-29 | $4.34 | $7.90 | 243,800 | — | — |
| 2009-06-26 | $4.58 | $8.34 | 4,371,700 | — | — |
| 2009-06-25 | $4.41 | $8.03 | 109,400 | — | — |
| 2009-06-24 | $4.30 | $7.83 | 130,000 | — | — |
| 2009-06-23 | $4.18 | $7.61 | 59,000 | — | — |
| 2009-06-22 | $4.19 | $7.63 | 69,600 | — | — |
| 2009-06-19 | $4.40 | $8.01 | 46,300 | — | — |
| 2009-06-18 | $4.15 | $7.56 | 100,100 | — | — |
| 2009-06-17 | $4.44 | $8.09 | 69,000 | — | — |
| 2009-06-16 | $4.39 | $7.99 | 100,400 | — | — |
| 2009-06-15 | $4.37 | $7.96 | 56,800 | — | — |
| 2009-06-12 | $4.27 | $7.78 | 30,600 | — | — |
| 2009-06-11 | $4.33 | $7.89 | 64,200 | — | — |
| 2009-06-10 | $4.31 | $7.85 | 52,200 | — | — |
| 2009-06-09 | $4.29 | $7.81 | 33,700 | — | — |
| 2009-06-08 | $4.25 | $7.74 | 65,900 | — | — |
| 2009-06-05 | $4.31 | $7.58 | 77,400 | — | — |
| 2009-06-04 | $4.39 | $7.72 | 64,300 | — | — |
| 2009-06-03 | $4.34 | $7.63 | 73,200 | — | — |
| 2009-06-02 | $4.40 | $7.73 | 64,900 | — | — |
| 2009-06-01 | $4.43 | $7.79 | 59,400 | — | — |
| 2009-05-29 | $4.38 | $7.70 | 59,900 | — | — |
| 2009-05-28 | $3.99 | $7.01 | 51,500 | — | — |
| 2009-05-27 | $4.02 | $7.07 | 75,400 | — | — |
| 2009-05-26 | $4.01 | $7.05 | 24,400 | — | — |
| 2009-05-22 | $4.04 | $7.10 | 47,200 | — | — |
| 2009-05-21 | $4.05 | $7.12 | 108,900 | — | — |
| 2009-05-20 | $4.00 | $7.03 | 43,500 | — | — |
| 2009-05-19 | $4.01 | $7.05 | 42,800 | — | — |
| 2009-05-18 | $4.03 | $7.08 | 47,700 | — | — |
| 2009-05-15 | $3.85 | $6.77 | 55,200 | — | — |
| 2009-05-14 | $3.92 | $6.89 | 55,300 | — | — |
| 2009-05-13 | $3.97 | $6.98 | 61,300 | — | — |
| 2009-05-12 | $4.04 | $7.10 | 47,000 | — | — |
| 2009-05-11 | $4.09 | $7.19 | 39,200 | — | — |
| 2009-05-08 | $4.10 | $7.21 | 62,400 | — | — |
| 2009-05-07 | $3.95 | $6.94 | 55,000 | — | — |
| 2009-05-06 | $4.04 | $7.10 | 64,500 | — | — |
| 2009-05-05 | $4.00 | $7.03 | 51,500 | — | — |
| 2009-05-04 | $3.98 | $7.00 | 185,500 | — | — |
| 2009-05-01 | $4.04 | $7.10 | 143,600 | — | — |
| 2009-04-30 | $3.98 | $7.00 | 30,400 | — | — |
| 2009-04-29 | $3.93 | $6.91 | 69,400 | — | — |
| 2009-04-28 | $4.08 | $7.17 | 93,200 | — | — |
| 2009-04-27 | $3.69 | $6.49 | 28,700 | — | — |
| 2009-04-24 | $3.80 | $6.68 | 38,600 | — | — |
| 2009-04-23 | $3.71 | $6.52 | 29,100 | — | — |
| 2009-04-22 | $3.66 | $6.43 | 43,000 | — | — |
| 2009-04-21 | $3.69 | $6.49 | 20,800 | — | — |
| 2009-04-20 | $3.68 | $6.47 | 43,400 | — | — |
| 2009-04-17 | $3.91 | $6.87 | 63,700 | — | — |
| 2009-04-16 | $3.72 | $6.54 | 52,300 | — | — |
| 2009-04-15 | $3.65 | $6.42 | 41,000 | — | — |
| 2009-04-14 | $3.72 | $6.54 | 38,500 | — | — |
| 2009-04-13 | $3.78 | $6.64 | 57,700 | — | — |
| 2009-04-09 | $3.81 | $6.70 | 48,100 | — | — |
| 2009-04-08 | $3.73 | $6.56 | 58,500 | — | — |
| 2009-04-07 | $3.65 | $6.42 | 46,600 | — | — |
| 2009-04-06 | $3.60 | $6.33 | 31,200 | — | — |
| 2009-04-03 | $3.54 | $6.22 | 49,600 | — | — |
| 2009-04-02 | $3.58 | $6.29 | 39,800 | — | — |
| 2009-04-01 | $3.58 | $6.29 | 72,500 | — | — |
| 2009-03-31 | $3.51 | $6.17 | 57,900 | — | — |
| 2009-03-30 | $3.33 | $5.85 | 97,300 | — | — |
| 2009-03-27 | $3.38 | $5.94 | 60,400 | — | — |
| 2009-03-26 | $3.32 | $5.84 | 44,200 | — | — |
| 2009-03-25 | $3.25 | $5.71 | 80,300 | — | — |
| 2009-03-24 | $3.21 | $5.64 | 37,200 | — | — |
| 2009-03-23 | $3.23 | $5.68 | 57,200 | — | — |
| 2009-03-20 | $3.32 | $5.84 | 45,000 | — | — |
| 2009-03-19 | $3.13 | $5.50 | 54,600 | — | — |
| 2009-03-18 | $3.24 | $5.70 | 176,800 | — | — |
| 2009-03-17 | $3.00 | $5.27 | 78,200 | — | — |
| 2009-03-16 | $3.04 | $5.34 | 106,000 | — | — |
| 2009-03-13 | $3.32 | $5.84 | 131,700 | — | — |
| 2009-03-12 | $3.45 | $5.80 | 131,600 | — | — |
| 2009-03-11 | $3.06 | $5.14 | 95,700 | — | — |
| 2009-03-10 | $3.10 | $5.21 | 68,300 | — | — |
| 2009-03-09 | $2.70 | $4.54 | 113,600 | — | — |
| 2009-03-06 | $2.87 | $4.83 | 49,400 | — | — |
| 2009-03-05 | $2.89 | $4.86 | 42,300 | — | — |
| 2009-03-04 | $2.95 | $4.96 | 50,500 | — | — |
| 2009-03-03 | $2.91 | $4.89 | 92,500 | — | — |
| 2009-03-02 | $2.97 | $4.99 | 105,900 | — | — |
| 2009-02-27 | $3.04 | $5.11 | 86,800 | — | — |
| 2009-02-26 | $3.20 | $5.38 | 142,500 | — | — |
| 2009-02-25 | $3.28 | $5.51 | 68,200 | — | — |
| 2009-02-24 | $3.20 | $5.38 | 72,400 | — | — |
| 2009-02-23 | $3.22 | $5.41 | 90,000 | — | — |
| 2009-02-20 | $3.53 | $5.94 | 125,800 | — | — |
| 2009-02-19 | $3.40 | $5.72 | 89,800 | — | — |
| 2009-02-18 | $3.57 | $6.00 | 188,000 | — | — |
| 2009-02-17 | $3.38 | $5.68 | 250,600 | — | — |
| 2009-02-13 | $3.84 | $6.46 | 43,100 | — | — |
| 2009-02-12 | $3.86 | $6.49 | 42,200 | — | — |
| 2009-02-11 | $3.98 | $6.69 | 58,600 | — | — |
| 2009-02-10 | $3.78 | $6.36 | 77,000 | — | — |
| 2009-02-09 | $3.86 | $6.49 | 48,100 | — | — |
| 2009-02-06 | $3.77 | $6.34 | 63,500 | — | — |
| 2009-02-05 | $3.40 | $5.72 | 89,300 | — | — |
| 2009-02-04 | $3.40 | $5.72 | 61,500 | — | — |
| 2009-02-03 | $3.54 | $5.95 | 25,600 | — | — |
| 2009-02-02 | $3.58 | $6.02 | 17,000 | — | — |
| 2009-01-30 | $3.65 | $6.14 | 40,200 | — | — |
| 2009-01-29 | $3.62 | $6.09 | 48,900 | — | — |
| 2009-01-28 | $3.55 | $5.97 | 82,800 | — | — |
| 2009-01-27 | $3.37 | $5.67 | 65,400 | — | — |
| 2009-01-26 | $3.38 | $5.68 | 60,500 | — | — |
| 2009-01-23 | $3.54 | $5.95 | 86,400 | — | — |
| 2009-01-22 | $3.77 | $6.34 | 8,300 | — | — |
| 2009-01-21 | $3.75 | $6.31 | 63,500 | — | — |
| 2009-01-20 | $3.76 | $6.32 | 52,500 | — | — |
| 2009-01-16 | $3.81 | $6.41 | 53,800 | — | — |
| 2009-01-15 | $3.90 | $6.56 | 72,300 | — | — |
| 2009-01-14 | $3.95 | $6.64 | 60,500 | — | — |
| 2009-01-13 | $4.26 | $7.16 | 38,000 | — | — |
| 2009-01-12 | $4.01 | $6.74 | 77,900 | — | — |
| 2009-01-09 | $4.31 | $7.25 | 59,300 | — | — |
| 2009-01-08 | $4.38 | $7.36 | 35,800 | — | — |
| 2009-01-07 | $4.30 | $7.23 | 47,200 | — | — |
| 2009-01-06 | $4.34 | $7.30 | 89,500 | — | — |
| 2009-01-05 | $4.37 | $7.35 | 72,500 | — | — |
| 2009-01-02 | $4.21 | $7.08 | 128,200 | — | — |