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
- 1993-02-03 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 | $7.62 | $7.62 | 21,900 | — | — |
| 2009-12-30 | $7.71 | $7.71 | 14,600 | — | — |
| 2009-12-29 | $7.95 | $7.95 | 16,000 | — | — |
| 2009-12-28 | $7.99 | $7.99 | 22,700 | — | — |
| 2009-12-24 | $7.58 | $7.58 | 9,200 | — | — |
| 2009-12-23 | $7.91 | $7.91 | 54,400 | — | — |
| 2009-12-22 | $7.30 | $7.30 | 12,300 | — | — |
| 2009-12-21 | $7.49 | $7.49 | 61,400 | — | — |
| 2009-12-18 | $6.90 | $6.90 | 84,600 | — | — |
| 2009-12-17 | $7.88 | $7.88 | 1,200 | — | — |
| 2009-12-16 | $8.18 | $8.18 | 24,100 | — | — |
| 2009-12-15 | $8.09 | $8.09 | 30,900 | — | — |
| 2009-12-14 | $8.00 | $8.00 | 10,000 | — | — |
| 2009-12-11 | $7.93 | $7.93 | 18,300 | — | — |
| 2009-12-10 | $7.55 | $7.55 | 11,900 | — | — |
| 2009-12-09 | $7.60 | $7.60 | 17,900 | — | — |
| 2009-12-08 | $7.70 | $7.70 | 18,500 | — | — |
| 2009-12-07 | $7.74 | $7.74 | 6,600 | — | — |
| 2009-12-04 | $7.95 | $7.95 | 13,000 | — | — |
| 2009-12-03 | $8.00 | $8.00 | 37,100 | — | — |
| 2009-12-02 | $7.76 | $7.76 | 1,800 | — | — |
| 2009-12-01 | $7.64 | $7.64 | 26,800 | — | — |
| 2009-11-30 | $7.61 | $7.61 | 5,300 | — | — |
| 2009-11-27 | $7.52 | $7.52 | 5,400 | — | — |
| 2009-11-25 | $7.85 | $7.85 | 9,500 | — | — |
| 2009-11-24 | $7.70 | $7.70 | 26,700 | — | — |
| 2009-11-23 | $7.89 | $7.89 | 9,600 | — | — |
| 2009-11-20 | $7.80 | $7.80 | 4,100 | — | — |
| 2009-11-19 | $7.94 | $7.94 | 2,900 | — | — |
| 2009-11-18 | $7.95 | $7.95 | 6,900 | — | — |
| 2009-11-17 | $8.09 | $8.09 | 8,700 | — | — |
| 2009-11-16 | $7.99 | $7.99 | 27,500 | — | — |
| 2009-11-13 | $7.82 | $7.82 | 21,400 | — | — |
| 2009-11-12 | $8.18 | $8.18 | 19,400 | — | — |
| 2009-11-11 | $8.61 | $8.61 | 78,100 | — | — |
| 2009-11-10 | $8.97 | $8.97 | 40,600 | — | — |
| 2009-11-09 | $9.37 | $9.37 | 39,800 | — | — |
| 2009-11-06 | $9.31 | $9.31 | 28,900 | — | — |
| 2009-11-05 | $9.06 | $9.06 | 25,700 | — | — |
| 2009-11-04 | $9.27 | $9.27 | 37,800 | — | — |
| 2009-11-03 | $9.30 | $9.30 | 41,200 | — | — |
| 2009-11-02 | $8.93 | $8.93 | 49,700 | — | — |
| 2009-10-30 | $8.31 | $8.31 | 62,800 | — | — |
| 2009-10-29 | $8.43 | $8.43 | 20,100 | — | — |
| 2009-10-28 | $8.12 | $8.12 | 22,500 | — | — |
| 2009-10-27 | $8.22 | $8.22 | 28,000 | — | — |
| 2009-10-26 | $8.47 | $8.47 | 46,500 | — | — |
| 2009-10-23 | $8.16 | $8.16 | 208,000 | — | — |
| 2009-10-22 | $6.84 | $6.84 | 16,600 | — | — |
| 2009-10-21 | $6.84 | $6.84 | 13,600 | — | — |
| 2009-10-20 | $6.68 | $6.68 | 1,100 | — | — |
| 2009-10-19 | $6.55 | $6.55 | 10,000 | — | — |
| 2009-10-16 | $6.51 | $6.51 | 3,400 | — | — |
| 2009-10-15 | $6.70 | $6.70 | 7,000 | — | — |
| 2009-10-14 | $6.60 | $6.60 | 12,800 | — | — |
| 2009-10-13 | $6.44 | $6.44 | 46,200 | — | — |
| 2009-10-12 | $6.50 | $6.50 | 26,000 | — | — |
| 2009-10-09 | $6.32 | $6.32 | 27,900 | — | — |
| 2009-10-08 | $6.23 | $6.23 | 5,800 | — | — |
| 2009-10-07 | $6.22 | $6.22 | 5,300 | — | — |
| 2009-10-06 | $6.15 | $6.15 | 11,100 | — | — |
| 2009-10-05 | $6.10 | $6.10 | 3,600 | — | — |
| 2009-10-02 | $5.95 | $5.95 | 1,900 | — | — |
| 2009-10-01 | $5.80 | $5.80 | 27,800 | — | — |
| 2009-09-30 | $6.17 | $6.17 | 29,400 | — | — |
| 2009-09-29 | $6.30 | $6.30 | 11,600 | — | — |
| 2009-09-28 | $6.12 | $6.12 | 20,400 | — | — |
| 2009-09-25 | $5.95 | $5.95 | 4,700 | — | — |
| 2009-09-24 | $5.99 | $5.99 | 6,300 | — | — |
| 2009-09-23 | $5.85 | $5.85 | 29,400 | — | — |
| 2009-09-22 | $5.93 | $5.93 | 24,800 | — | — |
| 2009-09-21 | $5.65 | $5.65 | 20,700 | — | — |
| 2009-09-18 | $5.60 | $5.60 | 47,900 | — | — |
| 2009-09-17 | $5.40 | $5.40 | 65,400 | — | — |
| 2009-09-16 | $5.53 | $5.53 | 30,600 | — | — |
| 2009-09-15 | $5.60 | $5.60 | 54,800 | — | — |
| 2009-09-14 | $5.04 | $5.04 | 33,900 | — | — |
| 2009-09-11 | $4.99 | $4.99 | 5,700 | — | — |
| 2009-09-10 | $4.79 | $4.79 | 28,100 | — | — |
| 2009-09-09 | $5.05 | $5.05 | 5,400 | — | — |
| 2009-09-08 | $4.99 | $4.99 | 11,200 | — | — |
| 2009-09-04 | $4.99 | $4.99 | 800 | — | — |
| 2009-09-03 | $4.85 | $4.85 | 30,800 | — | — |
| 2009-09-02 | $4.82 | $4.82 | 29,900 | — | — |
| 2009-09-01 | $4.69 | $4.69 | 49,800 | — | — |
| 2009-08-31 | $5.00 | $5.00 | 10,400 | — | — |
| 2009-08-28 | $4.95 | $4.95 | 30,600 | — | — |
| 2009-08-27 | $4.93 | $4.93 | 18,100 | — | — |
| 2009-08-26 | $4.93 | $4.93 | 28,200 | — | — |
| 2009-08-25 | $4.89 | $4.89 | 51,700 | — | — |
| 2009-08-24 | $4.72 | $4.72 | 25,600 | — | — |
| 2009-08-21 | $4.74 | $4.74 | 51,400 | — | — |
| 2009-08-20 | $4.66 | $4.66 | 17,600 | — | — |
| 2009-08-19 | $4.69 | $4.69 | 10,500 | — | — |
| 2009-08-18 | $4.80 | $4.80 | 30,400 | — | — |
| 2009-08-17 | $4.65 | $4.65 | 19,600 | — | — |
| 2009-08-14 | $4.65 | $4.65 | 74,600 | — | — |
| 2009-08-13 | $4.40 | $4.40 | 39,000 | — | — |
| 2009-08-12 | $4.23 | $4.23 | 12,000 | — | — |
| 2009-08-11 | $4.30 | $4.30 | 24,300 | — | — |
| 2009-08-10 | $4.27 | $4.27 | 6,500 | — | — |
| 2009-08-07 | $4.25 | $4.25 | 18,000 | — | — |
| 2009-08-06 | $4.20 | $4.20 | 12,900 | — | — |
| 2009-08-05 | $4.06 | $4.06 | 59,700 | — | — |
| 2009-08-04 | $3.85 | $3.85 | 600 | — | — |
| 2009-08-03 | $3.85 | $3.85 | 1,300 | — | — |
| 2009-07-31 | $3.76 | $3.76 | 4,600 | — | — |
| 2009-07-30 | $3.75 | $3.75 | 9,200 | — | — |
| 2009-07-29 | $3.74 | $3.74 | 11,600 | — | — |
| 2009-07-28 | $3.75 | $3.75 | 19,600 | — | — |
| 2009-07-27 | $4.00 | $4.00 | 8,500 | — | — |
| 2009-07-24 | $4.10 | $4.10 | 3,100 | — | — |
| 2009-07-23 | $4.10 | $4.10 | 6,800 | — | — |
| 2009-07-22 | $3.82 | $3.82 | 7,400 | — | — |
| 2009-07-21 | $3.92 | $3.92 | 2,800 | — | — |
| 2009-07-20 | $3.89 | $3.89 | 3,400 | — | — |
| 2009-07-17 | $4.00 | $4.00 | 0 | — | — |
| 2009-07-16 | $4.00 | $4.00 | 1,600 | — | — |
| 2009-07-15 | $3.97 | $3.97 | 2,200 | — | — |
| 2009-07-14 | $4.00 | $4.00 | 1,300 | — | — |
| 2009-07-13 | $3.95 | $3.95 | 1,900 | — | — |
| 2009-07-10 | $4.09 | $4.09 | 6,700 | — | — |
| 2009-07-09 | $3.90 | $3.90 | 0 | — | — |
| 2009-07-08 | $3.90 | $3.90 | 200 | — | — |
| 2009-07-07 | $4.09 | $4.09 | 400 | — | — |
| 2009-07-06 | $4.10 | $4.10 | 3,300 | — | — |
| 2009-07-02 | $3.89 | $3.89 | 0 | — | — |
| 2009-07-01 | $3.89 | $3.89 | 1,600 | — | — |
| 2009-06-30 | $3.91 | $3.91 | 1,200 | — | — |
| 2009-06-29 | $4.11 | $4.11 | 2,100 | — | — |
| 2009-06-26 | $3.86 | $3.86 | 400 | — | — |
| 2009-06-25 | $3.85 | $3.85 | 2,500 | — | — |
| 2009-06-24 | $3.80 | $3.80 | 4,000 | — | — |
| 2009-06-23 | $3.90 | $3.90 | 2,300 | — | — |
| 2009-06-22 | $3.90 | $3.90 | 1,900 | — | — |
| 2009-06-19 | $4.15 | $4.15 | 2,900 | — | — |
| 2009-06-18 | $4.14 | $4.14 | 16,900 | — | — |
| 2009-06-17 | $4.00 | $4.00 | 4,000 | — | — |
| 2009-06-16 | $3.94 | $3.94 | 5,200 | — | — |
| 2009-06-15 | $4.11 | $4.11 | 3,800 | — | — |
| 2009-06-12 | $4.05 | $4.05 | 1,800 | — | — |
| 2009-06-11 | $4.15 | $4.15 | 3,800 | — | — |
| 2009-06-10 | $4.01 | $4.01 | 200 | — | — |
| 2009-06-09 | $4.15 | $4.15 | 11,100 | — | — |
| 2009-06-08 | $4.10 | $4.10 | 1,800 | — | — |
| 2009-06-05 | $4.00 | $4.00 | 1,400 | — | — |
| 2009-06-04 | $3.90 | $3.90 | 21,600 | — | — |
| 2009-06-03 | $3.65 | $3.65 | 1,300 | — | — |
| 2009-06-02 | $3.76 | $3.76 | 4,900 | — | — |
| 2009-06-01 | $3.93 | $3.93 | 4,000 | — | — |
| 2009-05-29 | $3.75 | $3.75 | 1,900 | — | — |
| 2009-05-28 | $3.90 | $3.90 | 1,400 | — | — |
| 2009-05-27 | $4.15 | $4.15 | 11,700 | — | — |
| 2009-05-26 | $4.11 | $4.11 | 4,500 | — | — |
| 2009-05-22 | $3.90 | $3.90 | 400 | — | — |
| 2009-05-21 | $3.90 | $3.90 | 6,000 | — | — |
| 2009-05-20 | $4.00 | $4.00 | 1,300 | — | — |
| 2009-05-19 | $3.89 | $3.89 | 4,500 | — | — |
| 2009-05-18 | $3.92 | $3.92 | 5,100 | — | — |
| 2009-05-15 | $4.00 | $4.00 | 2,300 | — | — |
| 2009-05-14 | $4.02 | $4.02 | 3,100 | — | — |
| 2009-05-13 | $4.05 | $4.05 | 7,500 | — | — |
| 2009-05-12 | $3.95 | $3.95 | 7,200 | — | — |
| 2009-05-11 | $3.90 | $3.90 | 15,700 | — | — |
| 2009-05-08 | $3.81 | $3.81 | 1,700 | — | — |
| 2009-05-07 | $3.81 | $3.81 | 2,600 | — | — |
| 2009-05-06 | $3.83 | $3.83 | 3,000 | — | — |
| 2009-05-05 | $3.96 | $3.96 | 4,000 | — | — |
| 2009-05-04 | $4.20 | $4.20 | 5,300 | — | — |
| 2009-05-01 | $3.69 | $3.69 | 19,200 | — | — |
| 2009-04-30 | $3.65 | $3.65 | 3,100 | — | — |
| 2009-04-29 | $3.73 | $3.73 | 53,800 | — | — |
| 2009-04-28 | $4.02 | $4.02 | 2,100 | — | — |
| 2009-04-27 | $4.20 | $4.20 | 3,700 | — | — |
| 2009-04-24 | $4.31 | $4.31 | 16,700 | — | — |
| 2009-04-23 | $3.94 | $3.94 | 800 | — | — |
| 2009-04-22 | $3.62 | $3.62 | 2,500 | — | — |
| 2009-04-21 | $3.85 | $3.85 | 5,200 | — | — |
| 2009-04-20 | $3.80 | $3.80 | 1,800 | — | — |
| 2009-04-17 | $3.94 | $3.94 | 21,500 | — | — |
| 2009-04-16 | $3.65 | $3.65 | 13,000 | — | — |
| 2009-04-15 | $3.58 | $3.58 | 1,500 | — | — |
| 2009-04-14 | $3.90 | $3.90 | 8,300 | — | — |
| 2009-04-13 | $3.87 | $3.87 | 9,300 | — | — |
| 2009-04-09 | $3.50 | $3.50 | 8,800 | — | — |
| 2009-04-08 | $3.84 | $3.84 | 23,400 | — | — |
| 2009-04-07 | $3.53 | $3.53 | 14,800 | — | — |
| 2009-04-06 | $3.44 | $3.44 | 11,700 | — | — |
| 2009-04-03 | $3.45 | $3.45 | 3,300 | — | — |
| 2009-04-02 | $3.43 | $3.43 | 13,400 | — | — |
| 2009-04-01 | $3.40 | $3.40 | 4,300 | — | — |
| 2009-03-31 | $3.50 | $3.50 | 13,300 | — | — |
| 2009-03-30 | $3.25 | $3.25 | 3,500 | — | — |
| 2009-03-27 | $3.20 | $3.20 | 30,500 | — | — |
| 2009-03-26 | $3.51 | $3.51 | 7,100 | — | — |
| 2009-03-25 | $3.39 | $3.39 | 2,400 | — | — |
| 2009-03-24 | $3.43 | $3.43 | 6,600 | — | — |
| 2009-03-23 | $3.04 | $3.04 | 12,500 | — | — |
| 2009-03-20 | $3.23 | $3.23 | 2,800 | — | — |
| 2009-03-19 | $3.56 | $3.56 | 24,400 | — | — |
| 2009-03-18 | $3.19 | $3.19 | 5,200 | — | — |
| 2009-03-17 | $3.39 | $3.39 | 9,200 | — | — |
| 2009-03-16 | $3.21 | $3.21 | 8,600 | — | — |
| 2009-03-13 | $3.83 | $3.83 | 13,500 | — | — |
| 2009-03-12 | $3.61 | $3.61 | 15,600 | — | — |
| 2009-03-11 | $3.09 | $3.09 | 3,200 | — | — |
| 2009-03-10 | $3.43 | $3.43 | 13,600 | — | — |
| 2009-03-09 | $2.82 | $2.82 | 11,400 | — | — |
| 2009-03-06 | $2.80 | $2.80 | 7,300 | — | — |
| 2009-03-05 | $2.89 | $2.89 | 5,200 | — | — |
| 2009-03-04 | $2.85 | $2.85 | 2,200 | — | — |
| 2009-03-03 | $2.83 | $2.83 | 7,400 | — | — |
| 2009-03-02 | $2.98 | $2.98 | 19,300 | — | — |
| 2009-02-27 | $3.08 | $3.08 | 7,700 | — | — |
| 2009-02-26 | $3.01 | $3.01 | 10,700 | — | — |
| 2009-02-25 | $2.96 | $2.96 | 2,800 | — | — |
| 2009-02-24 | $3.09 | $3.09 | 39,200 | — | — |
| 2009-02-23 | $3.12 | $3.12 | 7,100 | — | — |
| 2009-02-20 | $2.76 | $2.76 | 27,500 | — | — |
| 2009-02-19 | $3.03 | $3.03 | 9,200 | — | — |
| 2009-02-18 | $3.10 | $3.10 | 5,300 | — | — |
| 2009-02-17 | $3.34 | $3.34 | 15,300 | — | — |
| 2009-02-13 | $3.74 | $3.74 | 31,800 | — | — |
| 2009-02-12 | $3.50 | $3.50 | 33,500 | — | — |
| 2009-02-11 | $3.89 | $3.89 | 10,400 | — | — |
| 2009-02-10 | $3.72 | $3.72 | 39,500 | — | — |
| 2009-02-09 | $3.46 | $3.46 | 29,800 | — | — |
| 2009-02-06 | $3.42 | $3.42 | 9,900 | — | — |
| 2009-02-05 | $3.31 | $3.31 | 11,600 | — | — |
| 2009-02-04 | $3.35 | $3.35 | 19,800 | — | — |
| 2009-02-03 | $3.53 | $3.53 | 8,200 | — | — |
| 2009-02-02 | $3.55 | $3.55 | 22,800 | — | — |
| 2009-01-30 | $3.45 | $3.45 | 23,400 | — | — |
| 2009-01-29 | $3.46 | $3.46 | 38,400 | — | — |
| 2009-01-28 | $3.81 | $3.81 | 36,700 | — | — |
| 2009-01-27 | $3.66 | $3.66 | 57,400 | — | — |
| 2009-01-26 | $4.00 | $4.00 | 25,800 | — | — |
| 2009-01-23 | $3.91 | $3.91 | 31,400 | — | — |
| 2009-01-22 | $3.88 | $3.88 | 45,300 | — | — |
| 2009-01-21 | $4.20 | $4.20 | 41,500 | — | — |
| 2009-01-20 | $4.20 | $4.20 | 35,100 | — | — |
| 2009-01-16 | $4.26 | $4.26 | 33,200 | — | — |
| 2009-01-15 | $4.50 | $4.50 | 31,100 | — | — |
| 2009-01-14 | $4.24 | $4.24 | 49,700 | — | — |
| 2009-01-13 | $4.25 | $4.25 | 15,100 | — | — |
| 2009-01-12 | $4.78 | $4.78 | 11,500 | — | — |
| 2009-01-09 | $4.92 | $4.92 | 26,800 | — | — |
| 2009-01-08 | $4.75 | $4.75 | 12,600 | — | — |
| 2009-01-07 | $4.70 | $4.70 | 6,500 | — | — |
| 2009-01-06 | $4.81 | $4.81 | 14,500 | — | — |
| 2009-01-05 | $4.50 | $4.50 | 27,700 | — | — |
| 2009-01-02 | $4.35 | $4.35 | 13,400 | — | — |