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
- 1996-06-28 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 | $2.76 | $3.22 | 69,300 | — | — |
| 2009-12-30 | $2.85 | $3.33 | 31,500 | — | — |
| 2009-12-29 | $2.75 | $3.21 | 230,200 | — | — |
| 2009-12-28 | $2.84 | $3.32 | 164,400 | — | — |
| 2009-12-24 | $2.51 | $2.93 | 151,400 | — | — |
| 2009-12-23 | $2.52 | $2.94 | 339,600 | — | — |
| 2009-12-22 | $2.46 | $2.87 | 99,800 | — | — |
| 2009-12-21 | $2.50 | $2.92 | 96,300 | — | — |
| 2009-12-18 | $2.50 | $2.92 | 62,600 | — | — |
| 2009-12-17 | $2.47 | $2.88 | 65,200 | — | — |
| 2009-12-16 | $2.52 | $2.94 | 186,100 | — | — |
| 2009-12-15 | $2.58 | $3.01 | 169,600 | — | — |
| 2009-12-14 | $2.60 | $3.04 | 266,100 | — | — |
| 2009-12-11 | $2.55 | $2.98 | 223,900 | — | — |
| 2009-12-10 | $2.50 | $2.92 | 1,436,000 | — | — |
| 2009-12-09 | $2.94 | $3.43 | 13,100 | — | — |
| 2009-12-08 | $2.85 | $3.33 | 34,000 | — | — |
| 2009-12-07 | $3.18 | $3.71 | 33,100 | — | — |
| 2009-12-04 | $3.50 | $4.09 | 16,800 | — | — |
| 2009-12-03 | $3.37 | $3.93 | 14,800 | — | — |
| 2009-12-02 | $3.36 | $3.92 | 14,000 | — | — |
| 2009-12-01 | $3.63 | $4.24 | 16,900 | — | — |
| 2009-11-30 | $4.01 | $4.68 | 14,300 | — | — |
| 2009-11-27 | $3.79 | $4.43 | 1,400 | — | — |
| 2009-11-25 | $4.04 | $4.72 | 51,500 | — | — |
| 2009-11-24 | $4.00 | $4.67 | 4,900 | — | — |
| 2009-11-23 | $4.10 | $4.79 | 9,300 | — | — |
| 2009-11-20 | $4.24 | $4.95 | 2,100 | — | — |
| 2009-11-19 | $4.47 | $5.22 | 9,900 | — | — |
| 2009-11-18 | $4.59 | $5.36 | 23,300 | — | — |
| 2009-11-17 | $4.49 | $5.23 | 7,500 | — | — |
| 2009-11-16 | $4.37 | $5.09 | 29,300 | — | — |
| 2009-11-13 | $4.68 | $5.45 | 27,200 | — | — |
| 2009-11-12 | $4.81 | $5.60 | 40,700 | — | — |
| 2009-11-11 | $5.45 | $6.35 | 32,300 | — | — |
| 2009-11-10 | $5.74 | $6.69 | 29,000 | — | — |
| 2009-11-09 | $5.10 | $5.94 | 16,600 | — | — |
| 2009-11-06 | $4.69 | $5.46 | 37,400 | — | — |
| 2009-11-05 | $3.74 | $4.36 | 16,700 | — | — |
| 2009-11-04 | $4.76 | $5.55 | 13,600 | — | — |
| 2009-11-03 | $5.47 | $6.37 | 15,600 | — | — |
| 2009-11-02 | $5.94 | $6.92 | 18,400 | — | — |
| 2009-10-30 | $7.02 | $8.18 | 500 | — | — |
| 2009-10-29 | $7.25 | $8.45 | 1,200 | — | — |
| 2009-10-28 | $6.90 | $8.04 | 0 | — | — |
| 2009-10-27 | $6.90 | $8.04 | 3,100 | — | — |
| 2009-10-26 | $7.03 | $8.19 | 3,800 | — | — |
| 2009-10-23 | $7.02 | $8.18 | 800 | — | — |
| 2009-10-22 | $6.91 | $8.05 | 6,200 | — | — |
| 2009-10-21 | $7.53 | $8.77 | 200 | — | — |
| 2009-10-20 | $7.74 | $9.02 | 3,700 | — | — |
| 2009-10-19 | $7.73 | $9.01 | 1,100 | — | — |
| 2009-10-16 | $7.52 | $8.76 | 700 | — | — |
| 2009-10-15 | $7.98 | $9.30 | 2,300 | — | — |
| 2009-10-14 | $7.95 | $9.26 | 6,400 | — | — |
| 2009-10-13 | $8.30 | $9.67 | 9,800 | — | — |
| 2009-10-12 | $8.07 | $9.40 | 23,500 | — | — |
| 2009-10-09 | $8.27 | $9.63 | 5,200 | — | — |
| 2009-10-08 | $8.03 | $9.36 | 6,800 | — | — |
| 2009-10-07 | $8.21 | $9.57 | 2,500 | — | — |
| 2009-10-06 | $8.50 | $9.90 | 26,200 | — | — |
| 2009-10-05 | $8.95 | $10.43 | 19,100 | — | — |
| 2009-10-02 | $7.64 | $8.90 | 22,400 | — | — |
| 2009-10-01 | $8.95 | $10.43 | 12,900 | — | — |
| 2009-09-30 | $8.07 | $9.40 | 19,200 | — | — |
| 2009-09-29 | $8.06 | $9.39 | 3,700 | — | — |
| 2009-09-28 | $8.15 | $9.50 | 2,600 | — | — |
| 2009-09-25 | $8.41 | $9.80 | 1,200 | — | — |
| 2009-09-24 | $8.31 | $9.68 | 3,000 | — | — |
| 2009-09-23 | $8.30 | $9.67 | 21,400 | — | — |
| 2009-09-22 | $8.64 | $10.07 | 30,400 | — | — |
| 2009-09-21 | $8.45 | $9.84 | 10,900 | — | — |
| 2009-09-18 | $9.02 | $10.51 | 14,800 | — | — |
| 2009-09-17 | $9.73 | $11.34 | 3,300 | — | — |
| 2009-09-16 | $10.00 | $11.65 | 6,900 | — | — |
| 2009-09-15 | $10.04 | $11.70 | 13,500 | — | — |
| 2009-09-14 | $9.92 | $11.56 | 6,500 | — | — |
| 2009-09-11 | $9.93 | $11.57 | 0 | — | — |
| 2009-09-10 | $9.93 | $11.57 | 14,000 | — | — |
| 2009-09-09 | $9.90 | $11.53 | 3,500 | — | — |
| 2009-09-08 | $9.49 | $11.06 | 3,800 | — | — |
| 2009-09-04 | $8.80 | $10.25 | 1,300 | — | — |
| 2009-09-03 | $8.80 | $10.25 | 2,300 | — | — |
| 2009-09-02 | $8.80 | $10.25 | 500 | — | — |
| 2009-09-01 | $8.99 | $10.47 | 8,500 | — | — |
| 2009-08-31 | $8.00 | $9.32 | 100 | — | — |
| 2009-08-28 | $8.17 | $9.52 | 0 | — | — |
| 2009-08-27 | $8.17 | $9.52 | 4,400 | — | — |
| 2009-08-26 | $8.05 | $9.38 | 17,500 | — | — |
| 2009-08-25 | $8.11 | $9.45 | 24,600 | — | — |
| 2009-08-24 | $7.95 | $9.26 | 11,200 | — | — |
| 2009-08-21 | $7.48 | $8.71 | 13,000 | — | — |
| 2009-08-20 | $7.08 | $8.25 | 10,200 | — | — |
| 2009-08-19 | $7.13 | $8.31 | 8,300 | — | — |
| 2009-08-18 | $7.09 | $8.26 | 12,800 | — | — |
| 2009-08-17 | $6.97 | $8.12 | 3,900 | — | — |
| 2009-08-14 | $6.88 | $8.02 | 5,900 | — | — |
| 2009-08-13 | $7.00 | $8.16 | 29,200 | — | — |
| 2009-08-12 | $6.79 | $7.90 | 40,800 | — | — |
| 2009-08-11 | $7.20 | $8.38 | 20,800 | — | — |
| 2009-08-10 | $8.36 | $9.73 | 124,100 | — | — |
| 2009-08-07 | $8.42 | $9.80 | 17,200 | — | — |
| 2009-08-06 | $7.89 | $9.18 | 11,700 | — | — |
| 2009-08-05 | $7.45 | $8.67 | 8,600 | — | — |
| 2009-08-04 | $7.31 | $8.50 | 39,800 | — | — |
| 2009-08-03 | $7.57 | $8.81 | 37,100 | — | — |
| 2009-07-31 | $7.60 | $8.84 | 47,700 | — | — |
| 2009-07-30 | $7.01 | $8.15 | 54,700 | — | — |
| 2009-07-29 | $6.75 | $7.85 | 24,700 | — | — |
| 2009-07-28 | $6.66 | $7.75 | 28,000 | — | — |
| 2009-07-27 | $6.45 | $7.50 | 33,000 | — | — |
| 2009-07-24 | $5.45 | $6.34 | 10,600 | — | — |
| 2009-07-23 | $5.73 | $6.67 | 58,500 | — | — |
| 2009-07-22 | $5.15 | $5.99 | 10,800 | — | — |
| 2009-07-21 | $5.02 | $5.84 | 8,900 | — | — |
| 2009-07-20 | $5.25 | $6.11 | 2,000 | — | — |
| 2009-07-17 | $5.05 | $5.87 | 0 | — | — |
| 2009-07-16 | $5.05 | $5.87 | 3,700 | — | — |
| 2009-07-15 | $5.15 | $5.99 | 3,600 | — | — |
| 2009-07-14 | $5.10 | $5.93 | 5,900 | — | — |
| 2009-07-13 | $5.15 | $5.99 | 1,000 | — | — |
| 2009-07-10 | $5.46 | $6.35 | 0 | — | — |
| 2009-07-09 | $5.46 | $6.35 | 2,500 | — | — |
| 2009-07-08 | $5.46 | $6.35 | 3,200 | — | — |
| 2009-07-07 | $5.60 | $6.51 | 300 | — | — |
| 2009-07-06 | $5.60 | $6.51 | 16,200 | — | — |
| 2009-07-02 | $5.44 | $6.33 | 3,600 | — | — |
| 2009-07-01 | $5.49 | $6.39 | 5,600 | — | — |
| 2009-06-30 | $5.54 | $6.44 | 111,200 | — | — |
| 2009-06-29 | $5.85 | $6.81 | 10,700 | — | — |
| 2009-06-26 | $5.91 | $6.88 | 24,900 | — | — |
| 2009-06-25 | $6.02 | $7.00 | 25,100 | — | — |
| 2009-06-24 | $5.88 | $6.84 | 2,000 | — | — |
| 2009-06-23 | $6.00 | $6.98 | 3,400 | — | — |
| 2009-06-22 | $5.77 | $6.71 | 0 | — | — |
| 2009-06-19 | $5.77 | $6.71 | 39,200 | — | — |
| 2009-06-18 | $5.81 | $6.76 | 900 | — | — |
| 2009-06-17 | $5.75 | $6.69 | 600 | — | — |
| 2009-06-16 | $5.86 | $6.82 | 1,100 | — | — |
| 2009-06-15 | $5.66 | $6.58 | 3,100 | — | — |
| 2009-06-12 | $6.27 | $7.29 | 1,000 | — | — |
| 2009-06-11 | $6.50 | $7.56 | 3,000 | — | — |
| 2009-06-10 | $6.38 | $7.42 | 1,100 | — | — |
| 2009-06-09 | $6.49 | $7.55 | 7,200 | — | — |
| 2009-06-08 | $6.41 | $7.46 | 2,500 | — | — |
| 2009-06-05 | $6.42 | $7.47 | 2,900 | — | — |
| 2009-06-04 | $6.50 | $7.56 | 5,700 | — | — |
| 2009-06-03 | $6.30 | $7.33 | 1,800 | — | — |
| 2009-06-02 | $6.30 | $7.33 | 2,800 | — | — |
| 2009-06-01 | $6.40 | $7.45 | 3,200 | — | — |
| 2009-05-29 | $6.38 | $7.42 | 10,700 | — | — |
| 2009-05-28 | $6.46 | $7.52 | 9,900 | — | — |
| 2009-05-27 | $6.68 | $7.77 | 300,800 | — | — |
| 2009-05-26 | $6.90 | $8.03 | 200 | — | — |
| 2009-05-22 | $6.85 | $7.97 | 500 | — | — |
| 2009-05-21 | $6.74 | $7.84 | 1,800 | — | — |
| 2009-05-20 | $7.18 | $8.35 | 200 | — | — |
| 2009-05-19 | $7.19 | $8.36 | 0 | — | — |
| 2009-05-18 | $7.19 | $8.33 | 200 | — | — |
| 2009-05-15 | $6.89 | $7.98 | 700 | — | — |
| 2009-05-14 | $6.95 | $8.05 | 6,600 | — | — |
| 2009-05-13 | $7.39 | $8.56 | 5,700 | — | — |
| 2009-05-12 | $7.69 | $8.91 | 6,500 | — | — |
| 2009-05-11 | $7.18 | $8.32 | 1,200 | — | — |
| 2009-05-08 | $6.72 | $7.78 | 0 | — | — |
| 2009-05-07 | $6.72 | $7.78 | 10,600 | — | — |
| 2009-05-06 | $6.72 | $7.78 | 0 | — | — |
| 2009-05-05 | $6.72 | $7.78 | 300 | — | — |
| 2009-05-04 | $6.68 | $7.74 | 1,200 | — | — |
| 2009-05-01 | $6.69 | $7.75 | 10,900 | — | — |
| 2009-04-30 | $6.64 | $7.69 | 21,800 | — | — |
| 2009-04-29 | $6.65 | $7.70 | 11,300 | — | — |
| 2009-04-28 | $6.90 | $7.99 | 4,400 | — | — |
| 2009-04-27 | $6.81 | $7.89 | 600 | — | — |
| 2009-04-24 | $6.87 | $7.96 | 2,800 | — | — |
| 2009-04-23 | $6.86 | $7.95 | 0 | — | — |
| 2009-04-22 | $6.86 | $7.95 | 4,200 | — | — |
| 2009-04-21 | $6.83 | $7.91 | 7,500 | — | — |
| 2009-04-20 | $6.82 | $7.90 | 900 | — | — |
| 2009-04-17 | $6.51 | $7.54 | 100 | — | — |
| 2009-04-16 | $6.50 | $7.53 | 4,500 | — | — |
| 2009-04-15 | $6.50 | $7.53 | 1,600 | — | — |
| 2009-04-14 | $6.60 | $7.65 | 11,000 | — | — |
| 2009-04-13 | $5.97 | $6.92 | 8,500 | — | — |
| 2009-04-09 | $5.50 | $6.37 | 18,300 | — | — |
| 2009-04-08 | $5.18 | $6.00 | 200 | — | — |
| 2009-04-07 | $5.16 | $5.98 | 2,000 | — | — |
| 2009-04-06 | $5.13 | $5.94 | 400 | — | — |
| 2009-04-03 | $5.19 | $6.01 | 3,100 | — | — |
| 2009-04-02 | $5.25 | $6.08 | 1,300 | — | — |
| 2009-04-01 | $5.09 | $5.90 | 1,300 | — | — |
| 2009-03-31 | $5.26 | $6.09 | 3,200 | — | — |
| 2009-03-30 | $4.91 | $5.69 | 25,800 | — | — |
| 2009-03-27 | $5.05 | $5.85 | 2,100 | — | — |
| 2009-03-26 | $5.00 | $5.79 | 700 | — | — |
| 2009-03-25 | $5.14 | $5.95 | 300 | — | — |
| 2009-03-24 | $5.51 | $6.38 | 2,300 | — | — |
| 2009-03-23 | $5.26 | $6.09 | 0 | — | — |
| 2009-03-20 | $5.26 | $6.09 | 2,800 | — | — |
| 2009-03-19 | $5.53 | $6.41 | 15,000 | — | — |
| 2009-03-18 | $5.34 | $6.19 | 1,500 | — | — |
| 2009-03-17 | $5.04 | $5.84 | 800 | — | — |
| 2009-03-16 | $5.10 | $5.91 | 40,600 | — | — |
| 2009-03-13 | $5.10 | $5.91 | 600 | — | — |
| 2009-03-12 | $4.78 | $5.54 | 500 | — | — |
| 2009-03-11 | $4.87 | $5.64 | 600 | — | — |
| 2009-03-10 | $4.79 | $5.55 | 5,400 | — | — |
| 2009-03-09 | $4.63 | $5.36 | 600 | — | — |
| 2009-03-06 | $4.80 | $5.56 | 7,200 | — | — |
| 2009-03-05 | $4.51 | $5.22 | 1,200 | — | — |
| 2009-03-04 | $4.54 | $5.26 | 8,300 | — | — |
| 2009-03-03 | $4.22 | $4.89 | 500 | — | — |
| 2009-03-02 | $4.42 | $5.12 | 3,800 | — | — |
| 2009-02-27 | $4.21 | $4.88 | 4,000 | — | — |
| 2009-02-26 | $4.40 | $5.10 | 1,400 | — | — |
| 2009-02-25 | $4.40 | $5.10 | 12,600 | — | — |
| 2009-02-24 | $4.25 | $4.92 | 1,300 | — | — |
| 2009-02-23 | $4.24 | $4.91 | 2,300 | — | — |
| 2009-02-20 | $4.40 | $5.10 | 11,700 | — | — |
| 2009-02-19 | $4.06 | $4.70 | 1,800 | — | — |
| 2009-02-18 | $4.10 | $4.75 | 200 | — | — |
| 2009-02-17 | $4.68 | $5.42 | 100 | — | — |
| 2009-02-13 | $4.22 | $4.89 | 900 | — | — |
| 2009-02-12 | $4.30 | $4.98 | 100 | — | — |
| 2009-02-11 | $4.50 | $5.21 | 200 | — | — |
| 2009-02-10 | $4.53 | $5.25 | 0 | — | — |
| 2009-02-09 | $4.53 | $5.25 | 1,900 | — | — |
| 2009-02-06 | $4.11 | $4.76 | 2,600 | — | — |
| 2009-02-05 | $4.00 | $4.60 | 200 | — | — |
| 2009-02-04 | $4.11 | $4.73 | 100 | — | — |
| 2009-02-03 | $4.36 | $5.01 | 1,000 | — | — |
| 2009-02-02 | $4.50 | $5.17 | 600 | — | — |
| 2009-01-30 | $4.50 | $5.17 | 200 | — | — |
| 2009-01-29 | $5.01 | $5.76 | 1,600 | — | — |
| 2009-01-28 | $5.35 | $6.15 | 0 | — | — |
| 2009-01-27 | $5.35 | $6.15 | 600 | — | — |
| 2009-01-26 | $5.55 | $6.38 | 1,900 | — | — |
| 2009-01-23 | $5.72 | $6.58 | 400 | — | — |
| 2009-01-22 | $5.50 | $6.32 | 4,800 | — | — |
| 2009-01-21 | $5.52 | $6.35 | 1,900 | — | — |
| 2009-01-20 | $5.66 | $6.51 | 1,800 | — | — |
| 2009-01-16 | $6.09 | $7.00 | 100 | — | — |
| 2009-01-15 | $6.05 | $6.96 | 1,500 | — | — |
| 2009-01-14 | $6.07 | $6.98 | 3,300 | — | — |
| 2009-01-13 | $5.60 | $6.44 | 26,200 | — | — |
| 2009-01-12 | $5.49 | $6.31 | 700 | — | — |
| 2009-01-09 | $5.01 | $5.76 | 100 | — | — |
| 2009-01-08 | $5.84 | $6.71 | 200 | — | — |
| 2009-01-07 | $5.82 | $6.69 | 1,200 | — | — |
| 2009-01-06 | $5.43 | $6.24 | 51,300 | — | — |
| 2009-01-05 | $5.10 | $5.86 | 4,100 | — | — |
| 2009-01-02 | $4.60 | $5.29 | 1,800 | — | — |