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
- 1999-09-30 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 | $7.56 | $7.56 | 178,200 | — | — |
| 2009-12-30 | $7.49 | $7.49 | 81,400 | — | — |
| 2009-12-29 | $7.38 | $7.38 | 60,600 | — | — |
| 2009-12-28 | $7.39 | $7.39 | 291,000 | — | — |
| 2009-12-24 | $7.11 | $7.11 | 19,600 | — | — |
| 2009-12-23 | $7.11 | $7.11 | 31,600 | — | — |
| 2009-12-22 | $7.01 | $7.01 | 174,800 | — | — |
| 2009-12-21 | $6.88 | $6.88 | 148,400 | — | — |
| 2009-12-18 | $7.19 | $7.19 | 507,400 | — | — |
| 2009-12-17 | $6.79 | $6.79 | 224,200 | — | — |
| 2009-12-16 | $6.76 | $6.76 | 16,400 | — | — |
| 2009-12-15 | $6.72 | $6.72 | 42,400 | — | — |
| 2009-12-14 | $6.76 | $6.76 | 26,800 | — | — |
| 2009-12-11 | $6.80 | $6.80 | 27,000 | — | — |
| 2009-12-10 | $6.79 | $6.79 | 25,200 | — | — |
| 2009-12-09 | $6.90 | $6.90 | 21,800 | — | — |
| 2009-12-08 | $6.90 | $6.90 | 20,400 | — | — |
| 2009-12-07 | $6.93 | $6.93 | 15,200 | — | — |
| 2009-12-04 | $6.77 | $6.77 | 4,000 | — | — |
| 2009-12-03 | $6.78 | $6.78 | 75,000 | — | — |
| 2009-12-02 | $6.80 | $6.80 | 39,800 | — | — |
| 2009-12-01 | $6.77 | $6.77 | 65,600 | — | — |
| 2009-11-30 | $6.54 | $6.54 | 124,600 | — | — |
| 2009-11-27 | $6.52 | $6.52 | 28,400 | — | — |
| 2009-11-25 | $6.68 | $6.68 | 111,800 | — | — |
| 2009-11-24 | $6.70 | $6.70 | 59,000 | — | — |
| 2009-11-23 | $6.79 | $6.79 | 59,800 | — | — |
| 2009-11-20 | $6.79 | $6.79 | 42,200 | — | — |
| 2009-11-19 | $6.93 | $6.93 | 53,800 | — | — |
| 2009-11-18 | $7.01 | $7.01 | 61,400 | — | — |
| 2009-11-17 | $6.99 | $6.99 | 191,200 | — | — |
| 2009-11-16 | $6.84 | $6.84 | 31,800 | — | — |
| 2009-11-13 | $6.93 | $6.93 | 40,400 | — | — |
| 2009-11-12 | $6.90 | $6.90 | 95,600 | — | — |
| 2009-11-11 | $6.94 | $6.94 | 275,400 | — | — |
| 2009-11-10 | $6.70 | $6.70 | 273,800 | — | — |
| 2009-11-09 | $6.24 | $6.24 | 78,400 | — | — |
| 2009-11-06 | $5.94 | $5.94 | 35,600 | — | — |
| 2009-11-05 | $6.05 | $6.05 | 31,400 | — | — |
| 2009-11-04 | $6.12 | $6.12 | 76,000 | — | — |
| 2009-11-03 | $5.88 | $5.88 | 151,400 | — | — |
| 2009-11-02 | $5.78 | $5.78 | 42,400 | — | — |
| 2009-10-30 | $5.79 | $5.79 | 47,000 | — | — |
| 2009-10-29 | $5.91 | $5.91 | 33,600 | — | — |
| 2009-10-28 | $5.85 | $5.85 | 44,600 | — | — |
| 2009-10-27 | $6.00 | $6.00 | 76,400 | — | — |
| 2009-10-26 | $6.07 | $6.07 | 67,200 | — | — |
| 2009-10-23 | $5.91 | $5.91 | 41,000 | — | — |
| 2009-10-22 | $5.87 | $5.87 | 76,000 | — | — |
| 2009-10-21 | $5.94 | $5.94 | 28,600 | — | — |
| 2009-10-20 | $6.01 | $6.01 | 36,600 | — | — |
| 2009-10-19 | $6.09 | $6.09 | 10,000 | — | — |
| 2009-10-16 | $6.03 | $6.03 | 35,000 | — | — |
| 2009-10-15 | $6.02 | $6.02 | 23,000 | — | — |
| 2009-10-14 | $5.99 | $5.99 | 27,200 | — | — |
| 2009-10-13 | $5.96 | $5.96 | 60,600 | — | — |
| 2009-10-12 | $5.99 | $5.99 | 39,800 | — | — |
| 2009-10-09 | $5.95 | $5.95 | 51,400 | — | — |
| 2009-10-08 | $5.85 | $5.85 | 75,600 | — | — |
| 2009-10-07 | $5.82 | $5.82 | 109,400 | — | — |
| 2009-10-06 | $5.70 | $5.70 | 452,800 | — | — |
| 2009-10-05 | $5.54 | $5.54 | 209,400 | — | — |
| 2009-10-02 | $5.50 | $5.50 | 178,600 | — | — |
| 2009-10-01 | $5.50 | $5.50 | 119,000 | — | — |
| 2009-09-30 | $5.62 | $5.62 | 203,600 | — | — |
| 2009-09-29 | $5.69 | $5.69 | 123,400 | — | — |
| 2009-09-28 | $5.98 | $5.98 | 28,600 | — | — |
| 2009-09-25 | $5.96 | $5.95 | 85,200 | — | — |
| 2009-09-24 | $6.00 | $6.00 | 98,800 | — | — |
| 2009-09-23 | $6.10 | $6.10 | 213,800 | — | — |
| 2009-09-22 | $6.25 | $6.25 | 114,800 | — | — |
| 2009-09-21 | $6.25 | $6.25 | 110,000 | — | — |
| 2009-09-18 | $6.22 | $6.22 | 83,800 | — | — |
| 2009-09-17 | $6.21 | $6.20 | 135,400 | — | — |
| 2009-09-16 | $6.06 | $6.06 | 168,800 | — | — |
| 2009-09-15 | $5.96 | $5.95 | 26,600 | — | — |
| 2009-09-14 | $5.79 | $5.79 | 59,800 | — | — |
| 2009-09-11 | $5.75 | $5.75 | 107,000 | — | — |
| 2009-09-10 | $5.77 | $5.77 | 76,400 | — | — |
| 2009-09-09 | $5.77 | $5.77 | 132,400 | — | — |
| 2009-09-08 | $6.04 | $6.04 | 186,400 | — | — |
| 2009-09-04 | $5.82 | $5.82 | 265,000 | — | — |
| 2009-09-03 | $5.52 | $5.52 | 79,000 | — | — |
| 2009-09-02 | $5.40 | $5.40 | 46,600 | — | — |
| 2009-09-01 | $5.48 | $5.48 | 115,600 | — | — |
| 2009-08-31 | $5.53 | $5.53 | 193,000 | — | — |
| 2009-08-28 | $5.47 | $5.47 | 37,600 | — | — |
| 2009-08-27 | $5.56 | $5.56 | 399,800 | — | — |
| 2009-08-26 | $5.32 | $5.32 | 172,000 | — | — |
| 2009-08-25 | $5.18 | $5.18 | 60,000 | — | — |
| 2009-08-24 | $5.05 | $5.05 | 127,400 | — | — |
| 2009-08-21 | $5.13 | $5.13 | 153,200 | — | — |
| 2009-08-20 | $5.25 | $5.25 | 229,800 | — | — |
| 2009-08-19 | $5.04 | $5.04 | 190,200 | — | — |
| 2009-08-18 | $4.86 | $4.86 | 53,800 | — | — |
| 2009-08-17 | $4.70 | $4.70 | 74,600 | — | — |
| 2009-08-14 | $4.73 | $4.73 | 88,600 | — | — |
| 2009-08-13 | $4.69 | $4.69 | 205,000 | — | — |
| 2009-08-12 | $4.70 | $4.70 | 298,000 | — | — |
| 2009-08-11 | $4.48 | $4.48 | 84,800 | — | — |
| 2009-08-10 | $4.49 | $4.49 | 65,000 | — | — |
| 2009-08-07 | $4.49 | $4.49 | 85,800 | — | — |
| 2009-08-06 | $4.50 | $4.50 | 117,400 | — | — |
| 2009-08-05 | $4.49 | $4.49 | 43,200 | — | — |
| 2009-08-04 | $4.52 | $4.52 | 115,600 | — | — |
| 2009-08-03 | $4.63 | $4.63 | 210,400 | — | — |
| 2009-07-31 | $4.54 | $4.54 | 92,200 | — | — |
| 2009-07-30 | $4.45 | $4.45 | 233,600 | — | — |
| 2009-07-29 | $4.24 | $4.24 | 156,200 | — | — |
| 2009-07-28 | $4.48 | $4.48 | 95,200 | — | — |
| 2009-07-27 | $4.53 | $4.53 | 165,200 | — | — |
| 2009-07-24 | $4.50 | $4.50 | 27,200 | — | — |
| 2009-07-23 | $4.52 | $4.52 | 129,600 | — | — |
| 2009-07-22 | $4.38 | $4.38 | 167,000 | — | — |
| 2009-07-21 | $4.48 | $4.48 | 111,400 | — | — |
| 2009-07-20 | $4.50 | $4.50 | 132,200 | — | — |
| 2009-07-17 | $4.39 | $4.39 | 85,800 | — | — |
| 2009-07-16 | $4.28 | $4.28 | 384,000 | — | — |
| 2009-07-15 | $4.03 | $4.03 | 138,200 | — | — |
| 2009-07-14 | $4.00 | $4.00 | 103,200 | — | — |
| 2009-07-13 | $3.95 | $3.95 | 253,400 | — | — |
| 2009-07-10 | $3.93 | $3.93 | 40,400 | — | — |
| 2009-07-09 | $3.99 | $3.99 | 83,600 | — | — |
| 2009-07-08 | $3.87 | $3.87 | 21,400 | — | — |
| 2009-07-07 | $3.97 | $3.97 | 68,600 | — | — |
| 2009-07-06 | $4.02 | $4.02 | 26,200 | — | — |
| 2009-07-02 | $3.90 | $3.90 | 112,400 | — | — |
| 2009-07-01 | $3.84 | $3.84 | 48,400 | — | — |
| 2009-06-30 | $3.85 | $3.85 | 45,800 | — | — |
| 2009-06-29 | $3.86 | $3.86 | 21,800 | — | — |
| 2009-06-26 | $3.84 | $3.84 | 26,200 | — | — |
| 2009-06-25 | $3.82 | $3.82 | 6,400 | — | — |
| 2009-06-24 | $3.83 | $3.83 | 45,600 | — | — |
| 2009-06-23 | $3.96 | $3.96 | 52,000 | — | — |
| 2009-06-22 | $3.92 | $3.91 | 48,000 | — | — |
| 2009-06-19 | $3.93 | $3.93 | 16,400 | — | — |
| 2009-06-18 | $3.88 | $3.88 | 40,800 | — | — |
| 2009-06-17 | $3.90 | $3.90 | 56,800 | — | — |
| 2009-06-16 | $3.93 | $3.93 | 99,000 | — | — |
| 2009-06-15 | $3.85 | $3.85 | 54,800 | — | — |
| 2009-06-12 | $3.81 | $3.81 | 65,800 | — | — |
| 2009-06-11 | $3.83 | $3.83 | 81,200 | — | — |
| 2009-06-10 | $3.74 | $3.74 | 57,800 | — | — |
| 2009-06-09 | $3.82 | $3.82 | 100,000 | — | — |
| 2009-06-08 | $3.72 | $3.72 | 78,200 | — | — |
| 2009-06-05 | $3.71 | $3.71 | 40,800 | — | — |
| 2009-06-04 | $3.84 | $3.84 | 5,200 | — | — |
| 2009-06-03 | $3.78 | $3.78 | 9,400 | — | — |
| 2009-06-02 | $3.86 | $3.86 | 24,800 | — | — |
| 2009-06-01 | $3.84 | $3.84 | 87,200 | — | — |
| 2009-05-29 | $3.81 | $3.81 | 66,800 | — | — |
| 2009-05-28 | $3.63 | $3.63 | 21,800 | — | — |
| 2009-05-27 | $3.58 | $3.58 | 118,800 | — | — |
| 2009-05-26 | $3.76 | $3.76 | 48,800 | — | — |
| 2009-05-22 | $3.79 | $3.79 | 8,000 | — | — |
| 2009-05-21 | $3.81 | $3.81 | 18,600 | — | — |
| 2009-05-20 | $3.94 | $3.94 | 190,200 | — | — |
| 2009-05-19 | $3.75 | $3.75 | 50,400 | — | — |
| 2009-05-18 | $3.77 | $3.77 | 124,000 | — | — |
| 2009-05-15 | $3.77 | $3.77 | 115,400 | — | — |
| 2009-05-14 | $3.75 | $3.75 | 338,000 | — | — |
| 2009-05-13 | $3.66 | $3.66 | 142,600 | — | — |
| 2009-05-12 | $3.64 | $3.64 | 112,200 | — | — |
| 2009-05-11 | $3.62 | $3.62 | 173,000 | — | — |
| 2009-05-08 | $3.63 | $3.63 | 112,800 | — | — |
| 2009-05-07 | $3.50 | $3.50 | 134,000 | — | — |
| 2009-05-06 | $3.44 | $3.44 | 156,200 | — | — |
| 2009-05-05 | $3.50 | $3.50 | 184,600 | — | — |
| 2009-05-04 | $3.40 | $3.40 | 52,000 | — | — |
| 2009-05-01 | $3.37 | $3.37 | 34,400 | — | — |
| 2009-04-30 | $3.22 | $3.22 | 25,600 | — | — |
| 2009-04-29 | $3.15 | $3.15 | 5,600 | — | — |
| 2009-04-28 | $3.08 | $3.08 | 17,000 | — | — |
| 2009-04-27 | $3.15 | $3.15 | 12,200 | — | — |
| 2009-04-24 | $3.16 | $3.16 | 33,600 | — | — |
| 2009-04-23 | $3.16 | $3.16 | 109,200 | — | — |
| 2009-04-22 | $3.15 | $3.15 | 118,000 | — | — |
| 2009-04-21 | $3.00 | $3.00 | 33,400 | — | — |
| 2009-04-20 | $3.02 | $3.02 | 145,800 | — | — |
| 2009-04-17 | $3.04 | $3.04 | 10,000 | — | — |
| 2009-04-16 | $3.02 | $3.02 | 61,800 | — | — |
| 2009-04-15 | $2.94 | $2.94 | 41,400 | — | — |
| 2009-04-14 | $2.92 | $2.92 | 17,600 | — | — |
| 2009-04-13 | $2.91 | $2.91 | 12,800 | — | — |
| 2009-04-09 | $2.90 | $2.90 | 7,400 | — | — |
| 2009-04-08 | $2.87 | $2.87 | 7,200 | — | — |
| 2009-04-07 | $2.88 | $2.88 | 21,000 | — | — |
| 2009-04-06 | $2.80 | $2.80 | 16,400 | — | — |
| 2009-04-03 | $2.94 | $2.94 | 92,200 | — | — |
| 2009-04-02 | $2.97 | $2.97 | 34,400 | — | — |
| 2009-04-01 | $2.95 | $2.95 | 28,400 | — | — |
| 2009-03-31 | $2.91 | $2.91 | 52,000 | — | — |
| 2009-03-30 | $2.83 | $2.83 | 47,000 | — | — |
| 2009-03-27 | $2.96 | $2.96 | 106,800 | — | — |
| 2009-03-26 | $2.96 | $2.96 | 301,600 | — | — |
| 2009-03-25 | $2.80 | $2.80 | 102,200 | — | — |
| 2009-03-24 | $2.80 | $2.80 | 56,000 | — | — |
| 2009-03-23 | $2.76 | $2.76 | 120,000 | — | — |
| 2009-03-20 | $2.70 | $2.70 | 43,600 | — | — |
| 2009-03-19 | $2.76 | $2.76 | 43,600 | — | — |
| 2009-03-18 | $2.74 | $2.74 | 138,400 | — | — |
| 2009-03-17 | $2.85 | $2.85 | 265,000 | — | — |
| 2009-03-16 | $2.85 | $2.85 | 197,800 | — | — |
| 2009-03-13 | $2.87 | $2.87 | 107,000 | — | — |
| 2009-03-12 | $2.80 | $2.80 | 227,800 | — | — |
| 2009-03-11 | $2.70 | $2.70 | 56,400 | — | — |
| 2009-03-10 | $2.72 | $2.72 | 73,600 | — | — |
| 2009-03-09 | $2.62 | $2.62 | 275,400 | — | — |
| 2009-03-06 | $2.61 | $2.61 | 202,600 | — | — |
| 2009-03-05 | $2.58 | $2.58 | 135,800 | — | — |
| 2009-03-04 | $2.64 | $2.64 | 851,200 | — | — |
| 2009-03-03 | $2.69 | $2.69 | 419,000 | — | — |
| 2009-03-02 | $2.90 | $2.90 | 134,800 | — | — |
| 2009-02-27 | $3.01 | $3.01 | 62,200 | — | — |
| 2009-02-26 | $3.24 | $3.24 | 99,800 | — | — |
| 2009-02-25 | $3.24 | $3.24 | 633,600 | — | — |
| 2009-02-24 | $2.98 | $2.98 | 133,400 | — | — |
| 2009-02-23 | $2.85 | $2.85 | 165,000 | — | — |
| 2009-02-20 | $2.77 | $2.77 | 22,400 | — | — |
| 2009-02-19 | $2.81 | $2.81 | 30,400 | — | — |
| 2009-02-18 | $3.00 | $3.00 | 37,800 | — | — |
| 2009-02-17 | $3.00 | $3.00 | 36,200 | — | — |
| 2009-02-13 | $3.09 | $3.09 | 30,400 | — | — |
| 2009-02-12 | $3.04 | $3.04 | 25,600 | — | — |
| 2009-02-11 | $3.05 | $3.05 | 57,600 | — | — |
| 2009-02-10 | $3.08 | $3.08 | 112,600 | — | — |
| 2009-02-09 | $2.80 | $2.80 | 41,800 | — | — |
| 2009-02-06 | $2.89 | $2.89 | 97,600 | — | — |
| 2009-02-05 | $2.74 | $2.74 | 10,800 | — | — |
| 2009-02-04 | $2.68 | $2.68 | 17,400 | — | — |
| 2009-02-03 | $2.68 | $2.68 | 23,600 | — | — |
| 2009-02-02 | $2.66 | $2.66 | 24,400 | — | — |
| 2009-01-30 | $2.78 | $2.78 | 14,600 | — | — |
| 2009-01-29 | $2.86 | $2.86 | 35,000 | — | — |
| 2009-01-28 | $2.95 | $2.95 | 140,600 | — | — |
| 2009-01-27 | $2.95 | $2.95 | 28,400 | — | — |
| 2009-01-26 | $2.95 | $2.95 | 33,400 | — | — |
| 2009-01-23 | $2.84 | $2.84 | 27,600 | — | — |
| 2009-01-22 | $2.76 | $2.76 | 27,800 | — | — |
| 2009-01-21 | $2.87 | $2.87 | 104,800 | — | — |
| 2009-01-20 | $3.00 | $3.00 | 62,200 | — | — |
| 2009-01-16 | $2.90 | $2.90 | 31,400 | — | — |
| 2009-01-15 | $3.00 | $3.00 | 28,200 | — | — |
| 2009-01-14 | $2.97 | $2.97 | 26,200 | — | — |
| 2009-01-13 | $3.11 | $3.11 | 24,000 | — | — |
| 2009-01-12 | $3.04 | $3.04 | 35,400 | — | — |
| 2009-01-09 | $2.86 | $2.86 | 54,400 | — | — |
| 2009-01-08 | $2.89 | $2.89 | 25,400 | — | — |
| 2009-01-07 | $2.89 | $2.89 | 38,200 | — | — |
| 2009-01-06 | $2.97 | $2.97 | 46,400 | — | — |
| 2009-01-05 | $2.84 | $2.84 | 87,200 | — | — |
| 2009-01-02 | $2.80 | $2.80 | 60,600 | — | — |