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
- 1982-12-03 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 | $5.78 | $5.78 | 9,100 | — | — |
| 2009-12-30 | $5.82 | $5.82 | 9,100 | — | — |
| 2009-12-29 | $5.81 | $5.81 | 5,700 | — | — |
| 2009-12-28 | $5.89 | $5.89 | 10,100 | — | — |
| 2009-12-24 | $5.92 | $5.92 | 15,800 | — | — |
| 2009-12-23 | $5.93 | $5.93 | 17,400 | — | — |
| 2009-12-22 | $5.43 | $5.43 | 25,200 | — | — |
| 2009-12-21 | $5.65 | $5.65 | 47,500 | — | — |
| 2009-12-18 | $5.45 | $5.45 | 44,400 | — | — |
| 2009-12-17 | $5.52 | $5.52 | 33,500 | — | — |
| 2009-12-16 | $5.66 | $5.66 | 61,400 | — | — |
| 2009-12-15 | $5.83 | $5.83 | 31,000 | — | — |
| 2009-12-14 | $6.07 | $6.07 | 15,400 | — | — |
| 2009-12-11 | $5.95 | $5.95 | 22,600 | — | — |
| 2009-12-10 | $5.89 | $5.89 | 25,800 | — | — |
| 2009-12-09 | $5.78 | $5.78 | 43,600 | — | — |
| 2009-12-08 | $5.58 | $5.58 | 30,500 | — | — |
| 2009-12-07 | $5.70 | $5.70 | 36,100 | — | — |
| 2009-12-04 | $5.60 | $5.60 | 24,600 | — | — |
| 2009-12-03 | $5.43 | $5.43 | 18,300 | — | — |
| 2009-12-02 | $5.70 | $5.70 | 28,000 | — | — |
| 2009-12-01 | $5.39 | $5.39 | 27,200 | — | — |
| 2009-11-30 | $5.41 | $5.41 | 18,800 | — | — |
| 2009-11-27 | $5.32 | $5.32 | 9,300 | — | — |
| 2009-11-25 | $5.46 | $5.46 | 18,200 | — | — |
| 2009-11-24 | $5.69 | $5.69 | 10,000 | — | — |
| 2009-11-23 | $5.77 | $5.77 | 15,300 | — | — |
| 2009-11-20 | $5.60 | $5.60 | 23,200 | — | — |
| 2009-11-19 | $5.56 | $5.56 | 21,000 | — | — |
| 2009-11-18 | $5.80 | $5.80 | 31,500 | — | — |
| 2009-11-17 | $5.55 | $5.55 | 13,500 | — | — |
| 2009-11-16 | $5.54 | $5.54 | 23,900 | — | — |
| 2009-11-13 | $5.43 | $5.43 | 15,300 | — | — |
| 2009-11-12 | $5.45 | $5.45 | 12,800 | — | — |
| 2009-11-11 | $5.60 | $5.60 | 9,400 | — | — |
| 2009-11-10 | $5.71 | $5.71 | 33,900 | — | — |
| 2009-11-09 | $5.70 | $5.70 | 35,200 | — | — |
| 2009-11-06 | $5.43 | $5.43 | 16,700 | — | — |
| 2009-11-05 | $5.47 | $5.47 | 27,800 | — | — |
| 2009-11-04 | $5.40 | $5.40 | 15,800 | — | — |
| 2009-11-03 | $5.38 | $5.38 | 21,000 | — | — |
| 2009-11-02 | $5.56 | $5.56 | 17,000 | — | — |
| 2009-10-30 | $5.45 | $5.45 | 28,300 | — | — |
| 2009-10-29 | $5.63 | $5.63 | 22,500 | — | — |
| 2009-10-28 | $5.63 | $5.63 | 20,100 | — | — |
| 2009-10-27 | $5.85 | $5.85 | 30,800 | — | — |
| 2009-10-26 | $6.00 | $6.00 | 29,100 | — | — |
| 2009-10-23 | $6.21 | $6.21 | 11,100 | — | — |
| 2009-10-22 | $6.34 | $6.34 | 18,400 | — | — |
| 2009-10-21 | $6.28 | $6.28 | 29,400 | — | — |
| 2009-10-20 | $6.26 | $6.26 | 15,400 | — | — |
| 2009-10-19 | $6.43 | $6.43 | 11,200 | — | — |
| 2009-10-16 | $6.40 | $6.40 | 15,900 | — | — |
| 2009-10-15 | $6.41 | $6.41 | 13,100 | — | — |
| 2009-10-14 | $6.55 | $6.55 | 61,700 | — | — |
| 2009-10-13 | $6.36 | $6.36 | 23,300 | — | — |
| 2009-10-12 | $6.45 | $6.45 | 17,700 | — | — |
| 2009-10-09 | $6.23 | $6.23 | 127,100 | — | — |
| 2009-10-08 | $6.28 | $6.28 | 92,300 | — | — |
| 2009-10-07 | $6.05 | $6.05 | 35,300 | — | — |
| 2009-10-06 | $6.07 | $6.07 | 81,300 | — | — |
| 2009-10-05 | $6.46 | $6.46 | 15,700 | — | — |
| 2009-10-02 | $6.20 | $6.20 | 28,300 | — | — |
| 2009-10-01 | $6.20 | $6.20 | 98,500 | — | — |
| 2009-09-30 | $6.38 | $6.38 | 106,700 | — | — |
| 2009-09-29 | $6.59 | $6.59 | 23,700 | — | — |
| 2009-09-28 | $6.64 | $6.64 | 28,300 | — | — |
| 2009-09-25 | $6.22 | $6.22 | 10,000 | — | — |
| 2009-09-24 | $6.29 | $6.29 | 12,900 | — | — |
| 2009-09-23 | $6.55 | $6.55 | 15,700 | — | — |
| 2009-09-22 | $6.33 | $6.33 | 10,900 | — | — |
| 2009-09-21 | $6.53 | $6.53 | 9,800 | — | — |
| 2009-09-18 | $6.52 | $6.52 | 45,800 | — | — |
| 2009-09-17 | $6.33 | $6.33 | 15,400 | — | — |
| 2009-09-16 | $6.10 | $6.10 | 44,800 | — | — |
| 2009-09-15 | $6.42 | $6.42 | 144,800 | — | — |
| 2009-09-14 | $6.11 | $6.11 | 20,200 | — | — |
| 2009-09-11 | $6.15 | $6.15 | 18,000 | — | — |
| 2009-09-10 | $6.18 | $6.18 | 11,600 | — | — |
| 2009-09-09 | $6.08 | $6.08 | 85,000 | — | — |
| 2009-09-08 | $5.98 | $5.98 | 12,400 | — | — |
| 2009-09-04 | $6.11 | $6.11 | 27,300 | — | — |
| 2009-09-03 | $6.19 | $6.19 | 25,400 | — | — |
| 2009-09-02 | $6.26 | $6.26 | 18,700 | — | — |
| 2009-09-01 | $5.99 | $5.99 | 37,400 | — | — |
| 2009-08-31 | $6.08 | $6.08 | 17,500 | — | — |
| 2009-08-28 | $6.28 | $6.28 | 14,900 | — | — |
| 2009-08-27 | $6.36 | $6.36 | 21,200 | — | — |
| 2009-08-26 | $6.28 | $6.28 | 48,100 | — | — |
| 2009-08-25 | $5.90 | $5.90 | 48,600 | — | — |
| 2009-08-24 | $5.41 | $5.41 | 21,000 | — | — |
| 2009-08-21 | $5.53 | $5.53 | 29,300 | — | — |
| 2009-08-20 | $5.29 | $5.29 | 9,800 | — | — |
| 2009-08-19 | $5.48 | $5.48 | 6,900 | — | — |
| 2009-08-18 | $5.33 | $5.33 | 19,400 | — | — |
| 2009-08-17 | $5.08 | $5.08 | 17,100 | — | — |
| 2009-08-14 | $5.04 | $5.04 | 51,800 | — | — |
| 2009-08-13 | $5.31 | $5.31 | 60,800 | — | — |
| 2009-08-12 | $5.55 | $5.55 | 31,100 | — | — |
| 2009-08-11 | $5.25 | $5.25 | 16,700 | — | — |
| 2009-08-10 | $5.11 | $5.11 | 16,700 | — | — |
| 2009-08-07 | $5.36 | $5.36 | 11,400 | — | — |
| 2009-08-06 | $5.29 | $5.29 | 20,000 | — | — |
| 2009-08-05 | $5.49 | $5.49 | 15,300 | — | — |
| 2009-08-04 | $5.76 | $5.76 | 11,900 | — | — |
| 2009-08-03 | $5.75 | $5.75 | 12,700 | — | — |
| 2009-07-31 | $5.52 | $5.52 | 13,300 | — | — |
| 2009-07-30 | $5.43 | $5.43 | 43,600 | — | — |
| 2009-07-29 | $5.30 | $5.30 | 28,100 | — | — |
| 2009-07-28 | $5.56 | $5.56 | 64,000 | — | — |
| 2009-07-27 | $5.80 | $5.80 | 11,500 | — | — |
| 2009-07-24 | $5.94 | $5.94 | 30,600 | — | — |
| 2009-07-23 | $6.07 | $6.07 | 29,800 | — | — |
| 2009-07-22 | $6.10 | $6.10 | 35,400 | — | — |
| 2009-07-21 | $6.10 | $6.10 | 45,000 | — | — |
| 2009-07-20 | $6.31 | $6.31 | 35,500 | — | — |
| 2009-07-17 | $5.98 | $5.98 | 16,500 | — | — |
| 2009-07-16 | $6.31 | $6.31 | 14,300 | — | — |
| 2009-07-15 | $6.53 | $6.53 | 28,600 | — | — |
| 2009-07-14 | $6.07 | $6.07 | 9,600 | — | — |
| 2009-07-13 | $6.15 | $6.15 | 23,600 | — | — |
| 2009-07-10 | $6.07 | $6.07 | 11,600 | — | — |
| 2009-07-09 | $6.09 | $6.09 | 9,900 | — | — |
| 2009-07-08 | $6.10 | $6.10 | 9,000 | — | — |
| 2009-07-07 | $6.18 | $6.18 | 26,700 | — | — |
| 2009-07-06 | $6.06 | $6.06 | 29,900 | — | — |
| 2009-07-02 | $6.00 | $6.00 | 17,900 | — | — |
| 2009-07-01 | $6.67 | $6.67 | 22,000 | — | — |
| 2009-06-30 | $6.39 | $6.39 | 28,400 | — | — |
| 2009-06-29 | $6.20 | $6.20 | 52,400 | — | — |
| 2009-06-26 | $6.94 | $6.94 | 659,400 | — | — |
| 2009-06-25 | $6.40 | $6.40 | 17,000 | — | — |
| 2009-06-24 | $6.12 | $6.12 | 8,000 | — | — |
| 2009-06-23 | $6.18 | $6.18 | 6,100 | — | — |
| 2009-06-22 | $6.50 | $6.50 | 10,300 | — | — |
| 2009-06-19 | $6.59 | $6.59 | 2,100 | — | — |
| 2009-06-18 | $6.49 | $6.49 | 2,000 | — | — |
| 2009-06-17 | $6.55 | $6.55 | 6,700 | — | — |
| 2009-06-16 | $6.21 | $6.21 | 4,600 | — | — |
| 2009-06-15 | $6.45 | $6.45 | 1,100 | — | — |
| 2009-06-12 | $6.38 | $6.38 | 12,000 | — | — |
| 2009-06-11 | $6.45 | $6.45 | 7,500 | — | — |
| 2009-06-10 | $6.39 | $6.39 | 14,100 | — | — |
| 2009-06-09 | $6.35 | $6.35 | 7,800 | — | — |
| 2009-06-08 | $6.30 | $6.30 | 4,600 | — | — |
| 2009-06-05 | $6.34 | $6.34 | 10,200 | — | — |
| 2009-06-04 | $6.41 | $6.41 | 900 | — | — |
| 2009-06-03 | $6.35 | $6.35 | 2,900 | — | — |
| 2009-06-02 | $6.42 | $6.42 | 6,400 | — | — |
| 2009-06-01 | $6.43 | $6.43 | 2,200 | — | — |
| 2009-05-29 | $6.30 | $6.30 | 8,900 | — | — |
| 2009-05-28 | $6.74 | $6.74 | 2,800 | — | — |
| 2009-05-27 | $6.72 | $6.72 | 23,900 | — | — |
| 2009-05-26 | $6.44 | $6.44 | 4,800 | — | — |
| 2009-05-22 | $6.52 | $6.52 | 2,800 | — | — |
| 2009-05-21 | $6.35 | $6.35 | 10,500 | — | — |
| 2009-05-20 | $6.56 | $6.56 | 10,600 | — | — |
| 2009-05-19 | $6.53 | $6.53 | 3,300 | — | — |
| 2009-05-18 | $6.52 | $6.52 | 200 | — | — |
| 2009-05-15 | $6.58 | $6.58 | 5,600 | — | — |
| 2009-05-14 | $6.51 | $6.51 | 3,200 | — | — |
| 2009-05-13 | $6.50 | $6.50 | 14,200 | — | — |
| 2009-05-12 | $6.50 | $6.50 | 3,300 | — | — |
| 2009-05-11 | $6.59 | $6.59 | 9,700 | — | — |
| 2009-05-08 | $6.35 | $6.35 | 10,800 | — | — |
| 2009-05-07 | $6.03 | $6.03 | 20,200 | — | — |
| 2009-05-06 | $6.59 | $6.59 | 6,800 | — | — |
| 2009-05-05 | $6.67 | $6.67 | 12,400 | — | — |
| 2009-05-04 | $6.75 | $6.75 | 18,000 | — | — |
| 2009-05-01 | $6.22 | $6.22 | 45,400 | — | — |
| 2009-04-30 | $5.25 | $5.25 | 3,100 | — | — |
| 2009-04-29 | $5.30 | $5.30 | 5,000 | — | — |
| 2009-04-28 | $5.28 | $5.28 | 9,600 | — | — |
| 2009-04-27 | $5.25 | $5.25 | 1,800 | — | — |
| 2009-04-24 | $5.33 | $5.33 | 28,900 | — | — |
| 2009-04-23 | $5.20 | $5.20 | 2,000 | — | — |
| 2009-04-22 | $5.25 | $5.25 | 1,700 | — | — |
| 2009-04-21 | $5.16 | $5.16 | 2,000 | — | — |
| 2009-04-20 | $5.21 | $5.21 | 8,000 | — | — |
| 2009-04-17 | $5.30 | $5.30 | 14,500 | — | — |
| 2009-04-16 | $4.98 | $4.98 | 12,200 | — | — |
| 2009-04-15 | $5.05 | $5.05 | 1,400 | — | — |
| 2009-04-14 | $4.98 | $4.98 | 2,500 | — | — |
| 2009-04-13 | $5.02 | $5.02 | 2,900 | — | — |
| 2009-04-09 | $5.00 | $5.00 | 4,500 | — | — |
| 2009-04-08 | $4.99 | $4.99 | 8,400 | — | — |
| 2009-04-07 | $5.00 | $5.00 | 800 | — | — |
| 2009-04-06 | $5.05 | $5.05 | 1,400 | — | — |
| 2009-04-03 | $5.07 | $5.07 | 3,800 | — | — |
| 2009-04-02 | $5.08 | $5.08 | 200 | — | — |
| 2009-04-01 | $5.10 | $5.10 | 1,700 | — | — |
| 2009-03-31 | $5.13 | $5.13 | 101,700 | — | — |
| 2009-03-30 | $4.95 | $4.95 | 300 | — | — |
| 2009-03-27 | $5.00 | $5.00 | 7,200 | — | — |
| 2009-03-26 | $5.23 | $5.23 | 5,600 | — | — |
| 2009-03-25 | $5.17 | $5.17 | 2,000 | — | — |
| 2009-03-24 | $5.20 | $5.20 | 1,100 | — | — |
| 2009-03-23 | $5.13 | $5.13 | 1,200 | — | — |
| 2009-03-20 | $5.09 | $5.09 | 1,400 | — | — |
| 2009-03-19 | $5.06 | $5.06 | 4,200 | — | — |
| 2009-03-18 | $5.00 | $5.00 | 19,200 | — | — |
| 2009-03-17 | $5.14 | $5.14 | 3,200 | — | — |
| 2009-03-16 | $5.00 | $5.00 | 4,200 | — | — |
| 2009-03-13 | $4.94 | $4.94 | 4,700 | — | — |
| 2009-03-12 | $4.57 | $4.57 | 5,100 | — | — |
| 2009-03-11 | $4.00 | $4.00 | 4,600 | — | — |
| 2009-03-10 | $4.06 | $4.06 | 9,700 | — | — |
| 2009-03-09 | $3.82 | $3.82 | 700 | — | — |
| 2009-03-06 | $3.90 | $3.90 | 15,600 | — | — |
| 2009-03-05 | $4.08 | $4.08 | 1,300 | — | — |
| 2009-03-04 | $4.25 | $4.25 | 12,200 | — | — |
| 2009-03-03 | $4.01 | $4.01 | 10,500 | — | — |
| 2009-03-02 | $4.51 | $4.51 | 1,800 | — | — |
| 2009-02-27 | $4.60 | $4.60 | 0 | — | — |
| 2009-02-26 | $4.60 | $4.60 | 2,100 | — | — |
| 2009-02-25 | $4.73 | $4.73 | 1,800 | — | — |
| 2009-02-24 | $4.87 | $4.87 | 4,500 | — | — |
| 2009-02-23 | $4.85 | $4.85 | 700 | — | — |
| 2009-02-20 | $4.90 | $4.90 | 15,800 | — | — |
| 2009-02-19 | $5.25 | $5.25 | 6,100 | — | — |
| 2009-02-18 | $5.31 | $5.31 | 1,600 | — | — |
| 2009-02-17 | $5.17 | $5.17 | 9,600 | — | — |
| 2009-02-13 | $5.15 | $5.15 | 10,100 | — | — |
| 2009-02-12 | $4.88 | $4.88 | 11,500 | — | — |
| 2009-02-11 | $5.15 | $5.15 | 15,900 | — | — |
| 2009-02-10 | $4.97 | $4.97 | 2,100 | — | — |
| 2009-02-09 | $5.11 | $5.11 | 14,500 | — | — |
| 2009-02-06 | $5.01 | $5.01 | 15,300 | — | — |
| 2009-02-05 | $4.80 | $4.80 | 0 | — | — |
| 2009-02-04 | $4.80 | $4.80 | 7,400 | — | — |
| 2009-02-03 | $4.88 | $4.88 | 13,800 | — | — |
| 2009-02-02 | $4.40 | $4.40 | 23,700 | — | — |
| 2009-01-30 | $4.53 | $4.53 | 3,900 | — | — |
| 2009-01-29 | $4.64 | $4.64 | 17,200 | — | — |
| 2009-01-28 | $5.10 | $5.10 | 2,800 | — | — |
| 2009-01-27 | $4.95 | $4.95 | 1,100 | — | — |
| 2009-01-26 | $5.00 | $5.00 | 9,700 | — | — |
| 2009-01-23 | $5.09 | $5.09 | 1,600 | — | — |
| 2009-01-22 | $5.05 | $5.05 | 13,400 | — | — |
| 2009-01-21 | $5.40 | $5.40 | 23,800 | — | — |
| 2009-01-20 | $5.02 | $5.02 | 24,900 | — | — |
| 2009-01-16 | $5.30 | $5.30 | 64,900 | — | — |
| 2009-01-15 | $5.74 | $5.74 | 75,900 | — | — |
| 2009-01-14 | $5.51 | $5.51 | 38,200 | — | — |
| 2009-01-13 | $5.61 | $5.61 | 23,900 | — | — |
| 2009-01-12 | $5.73 | $5.73 | 9,900 | — | — |
| 2009-01-09 | $5.80 | $5.80 | 2,500 | — | — |
| 2009-01-08 | $5.86 | $5.86 | 18,800 | — | — |
| 2009-01-07 | $5.90 | $5.90 | 38,500 | — | — |
| 2009-01-06 | $6.02 | $6.02 | 7,900 | — | — |
| 2009-01-05 | $5.55 | $5.55 | 7,600 | — | — |
| 2009-01-02 | $5.74 | $5.74 | 2,400 | — | — |