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
- 2000-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $5.92 | $5.92 | 740,500 |
| 2009-12-30 | $5.65 | $5.65 | 261,200 |
| 2009-12-29 | $5.53 | $5.53 | 571,500 |
| 2009-12-28 | $5.16 | $5.16 | 157,200 |
| 2009-12-24 | $5.19 | $5.19 | 125,000 |
| 2009-12-23 | $5.19 | $5.19 | 226,800 |
| 2009-12-22 | $5.31 | $5.31 | 200,200 |
| 2009-12-21 | $5.22 | $5.22 | 162,000 |
| 2009-12-18 | $5.25 | $5.25 | 394,600 |
| 2009-12-17 | $5.09 | $5.09 | 176,700 |
| 2009-12-16 | $5.49 | $5.49 | 275,200 |
| 2009-12-15 | $5.29 | $5.29 | 179,400 |
| 2009-12-14 | $5.22 | $5.22 | 135,400 |
| 2009-12-11 | $5.10 | $5.10 | 114,100 |
| 2009-12-10 | $5.10 | $5.10 | 366,100 |
| 2009-12-09 | $5.21 | $5.21 | 218,300 |
| 2009-12-08 | $5.04 | $5.04 | 413,400 |
| 2009-12-07 | $5.35 | $5.35 | 321,000 |
| 2009-12-04 | $5.95 | $5.95 | 193,700 |
| 2009-12-03 | $5.71 | $5.71 | 201,900 |
| 2009-12-02 | $5.69 | $5.69 | 243,100 |
| 2009-12-01 | $5.48 | $5.48 | 228,000 |
| 2009-11-30 | $5.41 | $5.41 | 255,200 |
| 2009-11-27 | $5.27 | $5.27 | 116,000 |
| 2009-11-25 | $5.33 | $5.33 | 149,100 |
| 2009-11-24 | $5.36 | $5.36 | 162,000 |
| 2009-11-23 | $5.36 | $5.36 | 179,300 |
| 2009-11-20 | $5.51 | $5.51 | 170,800 |
| 2009-11-19 | $5.47 | $5.47 | 287,800 |
| 2009-11-18 | $5.96 | $5.96 | 229,700 |
| 2009-11-17 | $6.13 | $6.13 | 167,100 |
| 2009-11-16 | $6.12 | $6.12 | 162,700 |
| 2009-11-13 | $5.88 | $5.88 | 195,300 |
| 2009-11-12 | $5.81 | $5.81 | 255,200 |
| 2009-11-11 | $6.14 | $6.14 | 181,400 |
| 2009-11-10 | $5.83 | $5.83 | 268,800 |
| 2009-11-09 | $6.12 | $6.12 | 299,700 |
| 2009-11-06 | $6.35 | $6.35 | 302,700 |
| 2009-11-05 | $6.40 | $6.40 | 548,700 |
| 2009-11-04 | $5.48 | $5.48 | 259,900 |
| 2009-11-03 | $5.85 | $5.85 | 388,200 |
| 2009-11-02 | $5.42 | $5.42 | 402,700 |
| 2009-10-30 | $5.32 | $5.32 | 1,039,500 |
| 2009-10-29 | $6.10 | $6.10 | 283,400 |
| 2009-10-28 | $5.88 | $5.88 | 382,600 |
| 2009-10-27 | $6.15 | $6.15 | 242,600 |
| 2009-10-26 | $6.06 | $6.06 | 376,900 |
| 2009-10-23 | $6.02 | $6.02 | 547,900 |
| 2009-10-22 | $6.29 | $6.29 | 583,800 |
| 2009-10-21 | $6.50 | $6.50 | 408,500 |
| 2009-10-20 | $6.67 | $6.67 | 882,600 |
| 2009-10-19 | $6.66 | $6.66 | 869,400 |
| 2009-10-16 | $7.24 | $7.24 | 208,700 |
| 2009-10-15 | $7.37 | $7.37 | 307,800 |
| 2009-10-14 | $7.16 | $7.16 | 262,600 |
| 2009-10-13 | $7.14 | $7.14 | 292,800 |
| 2009-10-12 | $7.09 | $7.09 | 304,000 |
| 2009-10-09 | $7.20 | $7.20 | 285,100 |
| 2009-10-08 | $7.35 | $7.35 | 639,400 |
| 2009-10-07 | $7.22 | $7.22 | 2,208,200 |
| 2009-10-06 | $8.00 | $8.00 | 329,600 |
| 2009-10-05 | $8.09 | $8.09 | 371,600 |
| 2009-10-02 | $7.73 | $7.73 | 247,500 |
| 2009-10-01 | $7.66 | $7.66 | 453,100 |
| 2009-09-30 | $8.21 | $8.21 | 308,700 |
| 2009-09-29 | $8.54 | $8.54 | 230,700 |
| 2009-09-28 | $8.44 | $8.44 | 184,200 |
| 2009-09-25 | $8.41 | $8.41 | 203,700 |
| 2009-09-24 | $8.38 | $8.38 | 280,000 |
| 2009-09-23 | $8.47 | $8.47 | 455,700 |
| 2009-09-22 | $8.71 | $8.71 | 211,900 |
| 2009-09-21 | $9.03 | $9.03 | 416,800 |
| 2009-09-18 | $8.74 | $8.74 | 375,700 |
| 2009-09-17 | $8.33 | $8.33 | 188,800 |
| 2009-09-16 | $8.58 | $8.58 | 142,300 |
| 2009-09-15 | $8.52 | $8.52 | 234,500 |
| 2009-09-14 | $8.30 | $8.30 | 234,900 |
| 2009-09-11 | $8.49 | $8.49 | 230,100 |
| 2009-09-10 | $8.61 | $8.61 | 197,200 |
| 2009-09-09 | $8.74 | $8.74 | 438,400 |
| 2009-09-08 | $8.50 | $8.50 | 776,700 |
| 2009-09-04 | $7.89 | $7.89 | 352,900 |
| 2009-09-03 | $7.61 | $7.61 | 981,000 |
| 2009-09-02 | $7.26 | $7.26 | 308,600 |
| 2009-09-01 | $6.94 | $6.94 | 263,500 |
| 2009-08-31 | $7.01 | $7.01 | 172,500 |
| 2009-08-28 | $7.08 | $7.08 | 174,300 |
| 2009-08-27 | $7.19 | $7.19 | 208,900 |
| 2009-08-26 | $7.16 | $7.16 | 488,400 |
| 2009-08-25 | $7.21 | $7.21 | 1,225,400 |
| 2009-08-24 | $6.27 | $6.27 | 414,000 |
| 2009-08-21 | $5.77 | $5.77 | 305,200 |
| 2009-08-20 | $5.67 | $5.67 | 218,300 |
| 2009-08-19 | $5.58 | $5.58 | 208,300 |
| 2009-08-18 | $5.50 | $5.50 | 164,500 |
| 2009-08-17 | $5.36 | $5.36 | 222,700 |
| 2009-08-14 | $5.52 | $5.52 | 199,700 |
| 2009-08-13 | $5.74 | $5.74 | 122,600 |
| 2009-08-12 | $5.61 | $5.61 | 179,400 |
| 2009-08-11 | $5.55 | $5.55 | 152,700 |
| 2009-08-10 | $5.63 | $5.63 | 105,800 |
| 2009-08-07 | $5.67 | $5.67 | 171,000 |
| 2009-08-06 | $5.69 | $5.69 | 177,700 |
| 2009-08-05 | $5.82 | $5.82 | 183,800 |
| 2009-08-04 | $5.91 | $5.91 | 209,700 |
| 2009-08-03 | $5.86 | $5.86 | 275,800 |
| 2009-07-31 | $5.70 | $5.70 | 288,700 |
| 2009-07-30 | $5.68 | $5.68 | 299,400 |
| 2009-07-29 | $5.60 | $5.60 | 430,100 |
| 2009-07-28 | $5.78 | $5.78 | 254,900 |
| 2009-07-27 | $5.42 | $5.42 | 214,500 |
| 2009-07-24 | $5.14 | $5.14 | 235,900 |
| 2009-07-23 | $5.00 | $5.00 | 456,100 |
| 2009-07-22 | $4.64 | $4.64 | 122,500 |
| 2009-07-21 | $4.71 | $4.71 | 108,900 |
| 2009-07-20 | $4.69 | $4.69 | 105,000 |
| 2009-07-17 | $4.67 | $4.67 | 97,400 |
| 2009-07-16 | $4.73 | $4.73 | 93,300 |
| 2009-07-15 | $4.72 | $4.72 | 156,700 |
| 2009-07-14 | $4.37 | $4.37 | 94,400 |
| 2009-07-13 | $4.48 | $4.48 | 106,800 |
| 2009-07-10 | $4.36 | $4.36 | 77,100 |
| 2009-07-09 | $4.26 | $4.26 | 134,700 |
| 2009-07-08 | $4.46 | $4.46 | 252,300 |
| 2009-07-07 | $4.77 | $4.77 | 108,300 |
| 2009-07-06 | $4.86 | $4.86 | 141,700 |
| 2009-07-02 | $4.78 | $4.78 | 208,900 |
| 2009-07-01 | $5.00 | $5.00 | 208,900 |
| 2009-06-30 | $4.94 | $4.94 | 273,000 |
| 2009-06-29 | $4.91 | $4.91 | 293,300 |
| 2009-06-26 | $4.93 | $4.93 | 1,062,800 |
| 2009-06-25 | $4.49 | $4.49 | 127,000 |
| 2009-06-24 | $4.14 | $4.14 | 160,900 |
| 2009-06-23 | $4.18 | $4.18 | 199,700 |
| 2009-06-22 | $4.40 | $4.40 | 298,500 |
| 2009-06-19 | $4.34 | $4.34 | 237,300 |
| 2009-06-18 | $4.28 | $4.28 | 120,400 |
| 2009-06-17 | $4.22 | $4.22 | 144,100 |
| 2009-06-16 | $4.01 | $4.01 | 100,600 |
| 2009-06-15 | $4.09 | $4.09 | 171,000 |
| 2009-06-12 | $4.29 | $4.29 | 259,500 |
| 2009-06-11 | $4.04 | $4.04 | 127,500 |
| 2009-06-10 | $3.99 | $3.99 | 185,700 |
| 2009-06-09 | $3.96 | $3.96 | 290,500 |
| 2009-06-08 | $3.93 | $3.93 | 438,200 |
| 2009-06-05 | $4.22 | $4.22 | 213,100 |
| 2009-06-04 | $4.10 | $4.10 | 224,000 |
| 2009-06-03 | $3.94 | $3.94 | 126,600 |
| 2009-06-02 | $3.91 | $3.91 | 467,000 |
| 2009-06-01 | $3.90 | $3.90 | 282,300 |
| 2009-05-29 | $3.97 | $3.97 | 133,800 |
| 2009-05-28 | $3.87 | $3.87 | 105,100 |
| 2009-05-27 | $3.75 | $3.75 | 98,100 |
| 2009-05-26 | $3.79 | $3.79 | 162,800 |
| 2009-05-22 | $3.67 | $3.67 | 87,800 |
| 2009-05-21 | $3.76 | $3.76 | 118,900 |
| 2009-05-20 | $3.93 | $3.93 | 252,500 |
| 2009-05-19 | $3.82 | $3.82 | 155,600 |
| 2009-05-18 | $3.85 | $3.85 | 182,200 |
| 2009-05-15 | $3.90 | $3.90 | 98,100 |
| 2009-05-14 | $3.88 | $3.88 | 94,900 |
| 2009-05-13 | $3.82 | $3.82 | 156,500 |
| 2009-05-12 | $4.02 | $4.02 | 220,300 |
| 2009-05-11 | $4.02 | $4.02 | 273,400 |
| 2009-05-08 | $3.89 | $3.89 | 210,200 |
| 2009-05-07 | $3.78 | $3.78 | 419,500 |
| 2009-05-06 | $3.51 | $3.51 | 284,700 |
| 2009-05-05 | $3.61 | $3.61 | 240,000 |
| 2009-05-04 | $3.93 | $3.93 | 307,600 |
| 2009-05-01 | $4.08 | $4.08 | 405,100 |
| 2009-04-30 | $4.25 | $4.25 | 293,400 |
| 2009-04-29 | $4.55 | $4.55 | 203,500 |
| 2009-04-28 | $4.37 | $4.37 | 135,400 |
| 2009-04-27 | $4.20 | $4.20 | 161,200 |
| 2009-04-24 | $4.38 | $4.38 | 153,100 |
| 2009-04-23 | $4.28 | $4.28 | 188,500 |
| 2009-04-22 | $4.57 | $4.57 | 149,700 |
| 2009-04-21 | $4.72 | $4.72 | 166,800 |
| 2009-04-20 | $4.65 | $4.65 | 160,500 |
| 2009-04-17 | $4.78 | $4.78 | 119,200 |
| 2009-04-16 | $4.77 | $4.77 | 161,800 |
| 2009-04-15 | $4.64 | $4.64 | 145,600 |
| 2009-04-14 | $4.67 | $4.67 | 389,800 |
| 2009-04-13 | $4.98 | $4.98 | 189,200 |
| 2009-04-09 | $4.77 | $4.77 | 160,800 |
| 2009-04-08 | $4.51 | $4.51 | 124,000 |
| 2009-04-07 | $4.30 | $4.30 | 117,400 |
| 2009-04-06 | $4.42 | $4.42 | 117,300 |
| 2009-04-03 | $4.55 | $4.55 | 198,100 |
| 2009-04-02 | $4.49 | $4.49 | 200,600 |
| 2009-04-01 | $4.30 | $4.30 | 151,300 |
| 2009-03-31 | $4.23 | $4.23 | 143,900 |
| 2009-03-30 | $4.23 | $4.23 | 137,800 |
| 2009-03-27 | $4.26 | $4.26 | 135,200 |
| 2009-03-26 | $4.54 | $4.54 | 223,400 |
| 2009-03-25 | $4.23 | $4.23 | 225,700 |
| 2009-03-24 | $4.24 | $4.24 | 164,300 |
| 2009-03-23 | $4.42 | $4.42 | 241,100 |
| 2009-03-20 | $4.08 | $4.08 | 232,500 |
| 2009-03-19 | $4.33 | $4.33 | 135,900 |
| 2009-03-18 | $4.31 | $4.31 | 158,800 |
| 2009-03-17 | $4.20 | $4.20 | 233,500 |
| 2009-03-16 | $3.73 | $3.73 | 188,500 |
| 2009-03-13 | $4.06 | $4.06 | 161,000 |
| 2009-03-12 | $3.90 | $3.90 | 246,300 |
| 2009-03-11 | $3.51 | $3.51 | 216,500 |
| 2009-03-10 | $3.64 | $3.64 | 245,900 |
| 2009-03-09 | $2.94 | $2.94 | 267,800 |
| 2009-03-06 | $2.99 | $2.99 | 218,000 |
| 2009-03-05 | $2.72 | $2.72 | 373,900 |
| 2009-03-04 | $3.18 | $3.18 | 240,600 |
| 2009-03-03 | $3.09 | $3.09 | 230,100 |
| 2009-03-02 | $2.94 | $2.94 | 438,700 |
| 2009-02-27 | $3.57 | $3.57 | 299,400 |
| 2009-02-26 | $3.87 | $3.87 | 246,300 |
| 2009-02-25 | $4.15 | $4.15 | 232,500 |
| 2009-02-24 | $4.66 | $4.66 | 218,000 |
| 2009-02-23 | $4.23 | $4.23 | 187,500 |
| 2009-02-20 | $4.43 | $4.43 | 182,400 |
| 2009-02-19 | $4.65 | $4.65 | 187,200 |
| 2009-02-18 | $4.65 | $4.65 | 75,200 |
| 2009-02-17 | $4.68 | $4.68 | 207,800 |
| 2009-02-13 | $4.93 | $4.93 | 179,700 |
| 2009-02-12 | $5.15 | $5.15 | 781,600 |
| 2009-02-11 | $4.79 | $4.79 | 104,800 |
| 2009-02-10 | $4.73 | $4.73 | 132,400 |
| 2009-02-09 | $4.96 | $4.96 | 95,700 |
| 2009-02-06 | $5.05 | $5.05 | 254,100 |
| 2009-02-05 | $4.80 | $4.80 | 464,500 |
| 2009-02-04 | $4.80 | $4.80 | 179,300 |
| 2009-02-03 | $4.90 | $4.90 | 305,700 |
| 2009-02-02 | $4.73 | $4.73 | 303,800 |
| 2009-01-30 | $4.15 | $4.15 | 289,700 |
| 2009-01-29 | $3.93 | $3.93 | 170,000 |
| 2009-01-28 | $3.92 | $3.92 | 249,200 |
| 2009-01-27 | $3.71 | $3.71 | 69,200 |
| 2009-01-26 | $3.60 | $3.60 | 101,200 |
| 2009-01-23 | $3.62 | $3.62 | 96,800 |
| 2009-01-22 | $3.49 | $3.49 | 80,700 |
| 2009-01-21 | $3.75 | $3.75 | 157,600 |
| 2009-01-20 | $3.39 | $3.39 | 278,800 |
| 2009-01-16 | $3.99 | $3.99 | 194,800 |
| 2009-01-15 | $3.75 | $3.75 | 141,400 |
| 2009-01-14 | $3.77 | $3.77 | 103,400 |
| 2009-01-13 | $3.94 | $3.94 | 172,900 |
| 2009-01-12 | $3.77 | $3.77 | 212,400 |
| 2009-01-09 | $3.77 | $3.77 | 156,200 |
| 2009-01-08 | $4.07 | $4.07 | 174,500 |
| 2009-01-07 | $3.84 | $3.84 | 115,000 |
| 2009-01-06 | $3.73 | $3.73 | 111,100 |
| 2009-01-05 | $3.67 | $3.67 | 124,600 |
| 2009-01-02 | $3.67 | $3.67 | 123,900 |