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
- 1983-10-28 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 | $5.87 | $8.75 | 108,900 | — | — |
| 2009-12-30 | $5.95 | $8.87 | 25,600 | — | — |
| 2009-12-29 | $5.95 | $8.87 | 18,800 | — | — |
| 2009-12-28 | $5.98 | $8.91 | 226,600 | — | — |
| 2009-12-24 | $5.80 | $8.64 | 12,400 | — | — |
| 2009-12-23 | $5.84 | $8.70 | 58,300 | — | — |
| 2009-12-22 | $5.80 | $8.64 | 15,800 | — | — |
| 2009-12-21 | $5.86 | $8.73 | 19,800 | — | — |
| 2009-12-18 | $5.85 | $8.72 | 15,500 | — | — |
| 2009-12-17 | $5.79 | $8.63 | 9,000 | — | — |
| 2009-12-16 | $5.93 | $8.84 | 30,100 | — | — |
| 2009-12-15 | $5.58 | $8.32 | 4,800 | — | — |
| 2009-12-14 | $5.81 | $8.66 | 28,300 | — | — |
| 2009-12-11 | $5.61 | $8.36 | 20,500 | — | — |
| 2009-12-10 | $5.35 | $7.97 | 33,600 | — | — |
| 2009-12-09 | $5.55 | $8.27 | 25,200 | — | — |
| 2009-12-08 | $5.55 | $8.27 | 21,600 | — | — |
| 2009-12-07 | $5.55 | $8.27 | 47,100 | — | — |
| 2009-12-04 | $5.73 | $8.54 | 13,300 | — | — |
| 2009-12-03 | $5.86 | $8.73 | 14,100 | — | — |
| 2009-12-02 | $6.00 | $8.94 | 43,100 | — | — |
| 2009-12-01 | $5.98 | $8.91 | 104,800 | — | — |
| 2009-11-30 | $5.95 | $8.87 | 131,400 | — | — |
| 2009-11-27 | $5.94 | $8.85 | 32,100 | — | — |
| 2009-11-25 | $6.00 | $8.94 | 11,600 | — | — |
| 2009-11-24 | $6.10 | $9.09 | 56,400 | — | — |
| 2009-11-23 | $6.31 | $9.40 | 40,400 | — | — |
| 2009-11-20 | $6.26 | $9.33 | 70,500 | — | — |
| 2009-11-19 | $5.96 | $8.88 | 57,500 | — | — |
| 2009-11-18 | $6.15 | $9.17 | 25,700 | — | — |
| 2009-11-17 | $5.99 | $8.93 | 40,500 | — | — |
| 2009-11-16 | $5.99 | $8.93 | 120,300 | — | — |
| 2009-11-13 | $5.95 | $8.87 | 54,100 | — | — |
| 2009-11-12 | $5.97 | $8.90 | 31,500 | — | — |
| 2009-11-11 | $5.98 | $8.91 | 22,300 | — | — |
| 2009-11-10 | $5.97 | $8.90 | 59,700 | — | — |
| 2009-11-09 | $5.88 | $8.76 | 34,400 | — | — |
| 2009-11-06 | $5.75 | $8.57 | 43,700 | — | — |
| 2009-11-05 | $5.67 | $8.45 | 18,600 | — | — |
| 2009-11-04 | $5.68 | $8.47 | 34,300 | — | — |
| 2009-11-03 | $5.66 | $8.41 | 24,300 | — | — |
| 2009-11-02 | $5.60 | $8.32 | 115,300 | — | — |
| 2009-10-30 | $5.65 | $8.39 | 135,200 | — | — |
| 2009-10-29 | $5.70 | $8.47 | 23,200 | — | — |
| 2009-10-28 | $5.62 | $8.35 | 56,800 | — | — |
| 2009-10-27 | $5.98 | $8.88 | 56,400 | — | — |
| 2009-10-26 | $5.94 | $8.82 | 124,600 | — | — |
| 2009-10-23 | $6.02 | $8.94 | 58,300 | — | — |
| 2009-10-22 | $6.05 | $8.99 | 105,400 | — | — |
| 2009-10-21 | $6.04 | $8.97 | 73,200 | — | — |
| 2009-10-20 | $5.87 | $8.72 | 39,400 | — | — |
| 2009-10-19 | $5.88 | $8.73 | 58,400 | — | — |
| 2009-10-16 | $5.94 | $8.82 | 26,300 | — | — |
| 2009-10-15 | $5.91 | $8.78 | 23,200 | — | — |
| 2009-10-14 | $5.91 | $8.78 | 91,900 | — | — |
| 2009-10-13 | $5.67 | $8.42 | 103,500 | — | — |
| 2009-10-12 | $5.68 | $8.44 | 25,000 | — | — |
| 2009-10-09 | $5.73 | $8.51 | 49,400 | — | — |
| 2009-10-08 | $5.60 | $8.32 | 141,200 | — | — |
| 2009-10-07 | $5.07 | $7.53 | 28,000 | — | — |
| 2009-10-06 | $5.00 | $7.43 | 78,900 | — | — |
| 2009-10-05 | $5.01 | $7.44 | 73,200 | — | — |
| 2009-10-02 | $4.98 | $7.40 | 15,400 | — | — |
| 2009-10-01 | $5.00 | $7.43 | 40,200 | — | — |
| 2009-09-30 | $5.10 | $7.57 | 93,700 | — | — |
| 2009-09-29 | $5.10 | $7.57 | 82,000 | — | — |
| 2009-09-28 | $5.09 | $7.56 | 26,300 | — | — |
| 2009-09-25 | $5.09 | $7.56 | 31,300 | — | — |
| 2009-09-24 | $5.05 | $7.50 | 52,200 | — | — |
| 2009-09-23 | $5.00 | $7.43 | 166,400 | — | — |
| 2009-09-22 | $5.10 | $7.57 | 207,000 | — | — |
| 2009-09-21 | $4.64 | $6.89 | 18,400 | — | — |
| 2009-09-18 | $4.61 | $6.85 | 443,300 | — | — |
| 2009-09-17 | $4.66 | $6.92 | 27,800 | — | — |
| 2009-09-16 | $4.26 | $6.33 | 41,700 | — | — |
| 2009-09-15 | $4.14 | $6.15 | 81,300 | — | — |
| 2009-09-14 | $4.10 | $6.09 | 3,400 | — | — |
| 2009-09-11 | $4.08 | $6.06 | 20,000 | — | — |
| 2009-09-10 | $4.06 | $6.03 | 9,700 | — | — |
| 2009-09-09 | $4.08 | $6.06 | 49,500 | — | — |
| 2009-09-08 | $4.00 | $5.94 | 12,000 | — | — |
| 2009-09-04 | $3.99 | $5.93 | 20,800 | — | — |
| 2009-09-03 | $3.81 | $5.66 | 300 | — | — |
| 2009-09-02 | $3.81 | $5.66 | 7,000 | — | — |
| 2009-09-01 | $3.89 | $5.78 | 55,200 | — | — |
| 2009-08-31 | $4.06 | $6.03 | 52,900 | — | — |
| 2009-08-28 | $4.04 | $6.00 | 82,000 | — | — |
| 2009-08-27 | $3.75 | $5.57 | 3,600 | — | — |
| 2009-08-26 | $3.85 | $5.72 | 23,400 | — | — |
| 2009-08-25 | $3.79 | $5.63 | 16,800 | — | — |
| 2009-08-24 | $3.81 | $5.66 | 7,000 | — | — |
| 2009-08-21 | $3.80 | $5.64 | 14,000 | — | — |
| 2009-08-20 | $3.78 | $5.61 | 48,100 | — | — |
| 2009-08-19 | $3.80 | $5.64 | 5,400 | — | — |
| 2009-08-18 | $3.80 | $5.64 | 67,300 | — | — |
| 2009-08-17 | $3.68 | $5.47 | 18,500 | — | — |
| 2009-08-14 | $3.57 | $5.30 | 8,800 | — | — |
| 2009-08-13 | $3.47 | $5.15 | 12,200 | — | — |
| 2009-08-12 | $3.52 | $5.23 | 53,300 | — | — |
| 2009-08-11 | $3.88 | $5.76 | 16,300 | — | — |
| 2009-08-10 | $3.81 | $5.66 | 21,300 | — | — |
| 2009-08-07 | $3.85 | $5.72 | 18,300 | — | — |
| 2009-08-06 | $3.92 | $5.82 | 24,300 | — | — |
| 2009-08-05 | $3.89 | $5.78 | 27,900 | — | — |
| 2009-08-04 | $3.75 | $5.54 | 125,300 | — | — |
| 2009-08-03 | $3.76 | $5.55 | 41,300 | — | — |
| 2009-07-31 | $3.72 | $5.50 | 55,200 | — | — |
| 2009-07-30 | $3.71 | $5.48 | 8,100 | — | — |
| 2009-07-29 | $3.67 | $5.42 | 18,300 | — | — |
| 2009-07-28 | $3.60 | $5.32 | 7,700 | — | — |
| 2009-07-27 | $3.63 | $5.36 | 16,500 | — | — |
| 2009-07-24 | $3.75 | $5.54 | 28,800 | — | — |
| 2009-07-23 | $3.75 | $5.54 | 124,500 | — | — |
| 2009-07-22 | $3.46 | $5.11 | 18,800 | — | — |
| 2009-07-21 | $3.46 | $5.11 | 60,300 | — | — |
| 2009-07-20 | $3.37 | $4.98 | 11,400 | — | — |
| 2009-07-17 | $3.42 | $5.05 | 10,300 | — | — |
| 2009-07-16 | $3.71 | $5.48 | 38,600 | — | — |
| 2009-07-15 | $3.30 | $4.87 | 38,600 | — | — |
| 2009-07-14 | $3.10 | $4.58 | 19,100 | — | — |
| 2009-07-13 | $3.02 | $4.46 | 47,200 | — | — |
| 2009-07-10 | $2.95 | $4.36 | 15,700 | — | — |
| 2009-07-09 | $2.84 | $4.20 | 79,100 | — | — |
| 2009-07-08 | $3.10 | $4.58 | 19,100 | — | — |
| 2009-07-07 | $3.13 | $4.62 | 27,400 | — | — |
| 2009-07-06 | $3.40 | $5.02 | 10,900 | — | — |
| 2009-07-02 | $3.30 | $4.87 | 7,900 | — | — |
| 2009-07-01 | $3.35 | $4.95 | 14,600 | — | — |
| 2009-06-30 | $3.27 | $4.83 | 23,700 | — | — |
| 2009-06-29 | $3.37 | $4.98 | 6,300 | — | — |
| 2009-06-26 | $3.35 | $4.95 | 15,800 | — | — |
| 2009-06-25 | $3.39 | $5.01 | 27,100 | — | — |
| 2009-06-24 | $3.32 | $4.90 | 6,100 | — | — |
| 2009-06-23 | $3.45 | $5.10 | 40,500 | — | — |
| 2009-06-22 | $3.32 | $4.90 | 7,100 | — | — |
| 2009-06-19 | $3.58 | $5.29 | 24,800 | — | — |
| 2009-06-18 | $3.83 | $5.66 | 6,700 | — | — |
| 2009-06-17 | $3.58 | $5.29 | 3,300 | — | — |
| 2009-06-16 | $3.60 | $5.32 | 10,400 | — | — |
| 2009-06-15 | $3.56 | $5.26 | 23,900 | — | — |
| 2009-06-12 | $3.60 | $5.32 | 8,600 | — | — |
| 2009-06-11 | $3.73 | $5.51 | 98,400 | — | — |
| 2009-06-10 | $3.91 | $5.78 | 39,300 | — | — |
| 2009-06-09 | $4.05 | $5.98 | 12,600 | — | — |
| 2009-06-08 | $4.01 | $5.92 | 24,500 | — | — |
| 2009-06-05 | $3.90 | $5.76 | 10,300 | — | — |
| 2009-06-04 | $3.99 | $5.89 | 20,000 | — | — |
| 2009-06-03 | $3.91 | $5.78 | 10,900 | — | — |
| 2009-06-02 | $3.89 | $5.75 | 81,700 | — | — |
| 2009-06-01 | $3.88 | $5.73 | 34,800 | — | — |
| 2009-05-29 | $3.94 | $5.82 | 24,500 | — | — |
| 2009-05-28 | $3.83 | $5.66 | 18,200 | — | — |
| 2009-05-27 | $3.90 | $5.76 | 35,200 | — | — |
| 2009-05-26 | $3.93 | $5.81 | 17,300 | — | — |
| 2009-05-22 | $3.83 | $5.66 | 26,500 | — | — |
| 2009-05-21 | $3.72 | $5.50 | 10,900 | — | — |
| 2009-05-20 | $3.80 | $5.61 | 15,100 | — | — |
| 2009-05-19 | $3.80 | $5.61 | 29,300 | — | — |
| 2009-05-18 | $3.74 | $5.52 | 6,200 | — | — |
| 2009-05-15 | $3.59 | $5.30 | 14,600 | — | — |
| 2009-05-14 | $3.82 | $5.64 | 7,000 | — | — |
| 2009-05-13 | $3.94 | $5.82 | 51,500 | — | — |
| 2009-05-12 | $3.57 | $5.27 | 62,100 | — | — |
| 2009-05-11 | $3.82 | $5.64 | 12,800 | — | — |
| 2009-05-08 | $3.82 | $5.64 | 19,700 | — | — |
| 2009-05-07 | $3.77 | $5.57 | 31,000 | — | — |
| 2009-05-06 | $3.80 | $5.61 | 18,100 | — | — |
| 2009-05-05 | $3.79 | $5.57 | 5,800 | — | — |
| 2009-05-04 | $3.80 | $5.58 | 38,700 | — | — |
| 2009-05-01 | $3.81 | $5.60 | 15,800 | — | — |
| 2009-04-30 | $3.60 | $5.29 | 15,800 | — | — |
| 2009-04-29 | $3.70 | $5.44 | 18,000 | — | — |
| 2009-04-28 | $3.83 | $5.63 | 65,600 | — | — |
| 2009-04-27 | $3.82 | $5.61 | 31,000 | — | — |
| 2009-04-24 | $3.84 | $5.64 | 37,100 | — | — |
| 2009-04-23 | $3.71 | $5.45 | 40,400 | — | — |
| 2009-04-22 | $3.48 | $5.11 | 19,300 | — | — |
| 2009-04-21 | $3.52 | $5.17 | 52,900 | — | — |
| 2009-04-20 | $3.58 | $5.26 | 16,500 | — | — |
| 2009-04-17 | $3.51 | $5.16 | 12,800 | — | — |
| 2009-04-16 | $3.54 | $5.20 | 20,500 | — | — |
| 2009-04-15 | $3.55 | $5.22 | 20,500 | — | — |
| 2009-04-14 | $3.61 | $5.30 | 27,000 | — | — |
| 2009-04-13 | $3.74 | $5.50 | 146,000 | — | — |
| 2009-04-09 | $3.50 | $5.14 | 113,700 | — | — |
| 2009-04-08 | $4.00 | $5.88 | 29,800 | — | — |
| 2009-04-07 | $3.98 | $5.85 | 9,000 | — | — |
| 2009-04-06 | $3.98 | $5.85 | 13,800 | — | — |
| 2009-04-03 | $4.00 | $5.88 | 11,700 | — | — |
| 2009-04-02 | $4.03 | $5.92 | 62,600 | — | — |
| 2009-04-01 | $3.65 | $5.36 | 29,100 | — | — |
| 2009-03-31 | $3.38 | $4.97 | 36,300 | — | — |
| 2009-03-30 | $3.44 | $5.05 | 18,600 | — | — |
| 2009-03-27 | $3.43 | $5.04 | 31,300 | — | — |
| 2009-03-26 | $3.44 | $5.05 | 56,700 | — | — |
| 2009-03-25 | $2.95 | $4.33 | 37,800 | — | — |
| 2009-03-24 | $2.91 | $4.28 | 26,800 | — | — |
| 2009-03-23 | $3.17 | $4.66 | 40,400 | — | — |
| 2009-03-20 | $2.95 | $4.33 | 20,500 | — | — |
| 2009-03-19 | $2.80 | $4.11 | 24,300 | — | — |
| 2009-03-18 | $2.86 | $4.20 | 35,700 | — | — |
| 2009-03-17 | $3.03 | $4.45 | 63,000 | — | — |
| 2009-03-16 | $2.75 | $4.04 | 12,900 | — | — |
| 2009-03-13 | $2.75 | $4.04 | 13,200 | — | — |
| 2009-03-12 | $2.87 | $4.22 | 11,100 | — | — |
| 2009-03-11 | $2.99 | $4.39 | 2,100 | — | — |
| 2009-03-10 | $3.06 | $4.50 | 15,700 | — | — |
| 2009-03-09 | $3.21 | $4.72 | 5,900 | — | — |
| 2009-03-06 | $3.17 | $4.66 | 3,000 | — | — |
| 2009-03-05 | $3.13 | $4.60 | 4,700 | — | — |
| 2009-03-04 | $3.39 | $4.98 | 12,200 | — | — |
| 2009-03-03 | $3.28 | $4.82 | 17,400 | — | — |
| 2009-03-02 | $3.20 | $4.70 | 21,700 | — | — |
| 2009-02-27 | $3.00 | $4.41 | 43,700 | — | — |
| 2009-02-26 | $2.76 | $4.06 | 63,100 | — | — |
| 2009-02-25 | $3.00 | $4.41 | 19,800 | — | — |
| 2009-02-24 | $3.09 | $4.54 | 39,700 | — | — |
| 2009-02-23 | $3.32 | $4.88 | 23,300 | — | — |
| 2009-02-20 | $3.46 | $5.08 | 7,800 | — | — |
| 2009-02-19 | $3.53 | $5.19 | 21,400 | — | — |
| 2009-02-18 | $3.66 | $5.38 | 11,400 | — | — |
| 2009-02-17 | $3.67 | $5.39 | 36,700 | — | — |
| 2009-02-13 | $3.83 | $5.63 | 20,000 | — | — |
| 2009-02-12 | $3.50 | $5.14 | 32,400 | — | — |
| 2009-02-11 | $3.63 | $5.33 | 23,300 | — | — |
| 2009-02-10 | $3.57 | $5.25 | 7,400 | — | — |
| 2009-02-09 | $3.58 | $5.26 | 25,400 | — | — |
| 2009-02-06 | $3.53 | $5.16 | 16,600 | — | — |
| 2009-02-05 | $3.50 | $5.11 | 16,600 | — | — |
| 2009-02-04 | $3.55 | $5.19 | 18,000 | — | — |
| 2009-02-03 | $3.67 | $5.36 | 25,200 | — | — |
| 2009-02-02 | $3.59 | $5.25 | 19,600 | — | — |
| 2009-01-30 | $3.74 | $5.46 | 9,700 | — | — |
| 2009-01-29 | $3.79 | $5.54 | 14,300 | — | — |
| 2009-01-28 | $3.88 | $5.67 | 13,500 | — | — |
| 2009-01-27 | $3.90 | $5.70 | 25,700 | — | — |
| 2009-01-26 | $3.88 | $5.67 | 15,300 | — | — |
| 2009-01-23 | $3.95 | $5.77 | 21,900 | — | — |
| 2009-01-22 | $4.11 | $6.01 | 26,300 | — | — |
| 2009-01-21 | $4.19 | $6.12 | 19,600 | — | — |
| 2009-01-20 | $3.90 | $5.70 | 25,800 | — | — |
| 2009-01-16 | $4.03 | $5.89 | 42,300 | — | — |
| 2009-01-15 | $3.90 | $5.70 | 18,000 | — | — |
| 2009-01-14 | $3.97 | $5.80 | 22,300 | — | — |
| 2009-01-13 | $3.95 | $5.77 | 48,200 | — | — |
| 2009-01-12 | $4.05 | $5.92 | 20,900 | — | — |
| 2009-01-09 | $4.21 | $6.15 | 29,200 | — | — |
| 2009-01-08 | $3.95 | $5.77 | 79,500 | — | — |
| 2009-01-07 | $3.62 | $5.29 | 21,600 | — | — |
| 2009-01-06 | $3.81 | $5.57 | 27,400 | — | — |
| 2009-01-05 | $3.19 | $4.66 | 30,000 | — | — |
| 2009-01-02 | $3.24 | $4.73 | 9,900 | — | — |