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
- 1993-03-16 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 | $6.82 | $6.82 | 100,200 | — | — |
| 2009-12-30 | $6.80 | $6.80 | 205,200 | — | — |
| 2009-12-29 | $6.74 | $6.74 | 119,100 | — | — |
| 2009-12-28 | $6.68 | $6.68 | 167,100 | — | — |
| 2009-12-24 | $6.90 | $6.90 | 40,800 | — | — |
| 2009-12-23 | $6.89 | $6.89 | 138,000 | — | — |
| 2009-12-22 | $6.61 | $6.61 | 141,000 | — | — |
| 2009-12-21 | $6.58 | $6.58 | 206,400 | — | — |
| 2009-12-18 | $6.48 | $6.48 | 347,100 | — | — |
| 2009-12-17 | $6.78 | $6.78 | 313,500 | — | — |
| 2009-12-16 | $6.58 | $6.58 | 179,400 | — | — |
| 2009-12-15 | $6.66 | $6.66 | 189,900 | — | — |
| 2009-12-14 | $6.84 | $6.84 | 306,600 | — | — |
| 2009-12-11 | $6.62 | $6.62 | 156,000 | — | — |
| 2009-12-10 | $6.44 | $6.44 | 123,600 | — | — |
| 2009-12-09 | $6.57 | $6.57 | 164,100 | — | — |
| 2009-12-08 | $6.41 | $6.41 | 252,900 | — | — |
| 2009-12-07 | $6.60 | $6.60 | 282,300 | — | — |
| 2009-12-04 | $6.40 | $6.40 | 445,200 | — | — |
| 2009-12-03 | $6.23 | $6.23 | 282,900 | — | — |
| 2009-12-02 | $6.33 | $6.33 | 217,800 | — | — |
| 2009-12-01 | $6.23 | $6.23 | 273,600 | — | — |
| 2009-11-30 | $6.03 | $6.03 | 383,100 | — | — |
| 2009-11-27 | $5.95 | $5.95 | 101,100 | — | — |
| 2009-11-25 | $6.12 | $6.12 | 348,000 | — | — |
| 2009-11-24 | $6.01 | $6.01 | 374,100 | — | — |
| 2009-11-23 | $5.93 | $5.93 | 652,200 | — | — |
| 2009-11-20 | $5.80 | $5.80 | 405,000 | — | — |
| 2009-11-19 | $5.66 | $5.66 | 807,900 | — | — |
| 2009-11-18 | $5.72 | $5.72 | 834,900 | — | — |
| 2009-11-17 | $5.16 | $5.16 | 372,600 | — | — |
| 2009-11-16 | $5.25 | $5.25 | 421,800 | — | — |
| 2009-11-13 | $5.11 | $5.11 | 60,000 | — | — |
| 2009-11-12 | $5.03 | $5.03 | 105,900 | — | — |
| 2009-11-11 | $5.14 | $5.14 | 144,000 | — | — |
| 2009-11-10 | $5.07 | $5.07 | 92,700 | — | — |
| 2009-11-09 | $5.07 | $5.07 | 79,800 | — | — |
| 2009-11-06 | $4.97 | $4.97 | 42,900 | — | — |
| 2009-11-05 | $4.99 | $4.99 | 136,500 | — | — |
| 2009-11-04 | $4.97 | $4.97 | 120,300 | — | — |
| 2009-11-03 | $5.21 | $5.21 | 114,900 | — | — |
| 2009-11-02 | $5.04 | $5.04 | 146,100 | — | — |
| 2009-10-30 | $5.00 | $5.00 | 116,100 | — | — |
| 2009-10-29 | $5.00 | $5.00 | 224,100 | — | — |
| 2009-10-28 | $5.01 | $5.01 | 164,100 | — | — |
| 2009-10-27 | $5.21 | $5.21 | 63,300 | — | — |
| 2009-10-26 | $5.47 | $5.47 | 73,200 | — | — |
| 2009-10-23 | $5.68 | $5.68 | 71,100 | — | — |
| 2009-10-22 | $5.79 | $5.79 | 89,400 | — | — |
| 2009-10-21 | $5.67 | $5.67 | 105,900 | — | — |
| 2009-10-20 | $5.55 | $5.55 | 59,700 | — | — |
| 2009-10-19 | $5.59 | $5.59 | 84,000 | — | — |
| 2009-10-16 | $5.48 | $5.48 | 87,300 | — | — |
| 2009-10-15 | $5.62 | $5.62 | 84,900 | — | — |
| 2009-10-14 | $5.52 | $5.52 | 58,500 | — | — |
| 2009-10-13 | $5.43 | $5.43 | 63,300 | — | — |
| 2009-10-12 | $5.44 | $5.44 | 41,100 | — | — |
| 2009-10-09 | $5.48 | $5.48 | 49,500 | — | — |
| 2009-10-08 | $5.41 | $5.41 | 64,500 | — | — |
| 2009-10-07 | $5.42 | $5.42 | 95,700 | — | — |
| 2009-10-06 | $5.42 | $5.42 | 224,700 | — | — |
| 2009-10-05 | $5.12 | $5.12 | 65,100 | — | — |
| 2009-10-02 | $5.03 | $5.03 | 75,300 | — | — |
| 2009-10-01 | $5.02 | $5.02 | 94,500 | — | — |
| 2009-09-30 | $5.14 | $5.14 | 167,400 | — | — |
| 2009-09-29 | $5.27 | $5.27 | 63,300 | — | — |
| 2009-09-28 | $5.34 | $5.34 | 59,100 | — | — |
| 2009-09-25 | $5.25 | $5.25 | 81,900 | — | — |
| 2009-09-24 | $5.14 | $5.14 | 188,400 | — | — |
| 2009-09-23 | $4.98 | $4.98 | 48,000 | — | — |
| 2009-09-22 | $5.13 | $5.13 | 58,200 | — | — |
| 2009-09-21 | $5.20 | $5.20 | 74,700 | — | — |
| 2009-09-18 | $5.33 | $5.33 | 155,700 | — | — |
| 2009-09-17 | $5.26 | $5.26 | 28,200 | — | — |
| 2009-09-16 | $5.20 | $5.20 | 97,200 | — | — |
| 2009-09-15 | $5.16 | $5.16 | 107,700 | — | — |
| 2009-09-14 | $5.04 | $5.04 | 97,800 | — | — |
| 2009-09-11 | $4.94 | $4.94 | 188,100 | — | — |
| 2009-09-10 | $4.95 | $4.95 | 77,700 | — | — |
| 2009-09-09 | $4.93 | $4.93 | 256,800 | — | — |
| 2009-09-08 | $4.88 | $4.88 | 147,300 | — | — |
| 2009-09-04 | $4.94 | $4.94 | 251,700 | — | — |
| 2009-09-03 | $4.97 | $4.97 | 485,700 | — | — |
| 2009-09-02 | $4.99 | $4.99 | 137,400 | — | — |
| 2009-09-01 | $5.12 | $5.12 | 474,900 | — | — |
| 2009-08-31 | $5.24 | $5.24 | 308,400 | — | — |
| 2009-08-28 | $5.40 | $5.40 | 388,800 | — | — |
| 2009-08-27 | $5.06 | $5.06 | 420,600 | — | — |
| 2009-08-26 | $4.74 | $4.74 | 152,100 | — | — |
| 2009-08-25 | $4.29 | $4.29 | 91,500 | — | — |
| 2009-08-24 | $4.13 | $4.13 | 132,300 | — | — |
| 2009-08-21 | $4.12 | $4.12 | 108,300 | — | — |
| 2009-08-20 | $4.30 | $4.30 | 180,000 | — | — |
| 2009-08-19 | $4.25 | $4.25 | 38,700 | — | — |
| 2009-08-18 | $4.25 | $4.25 | 77,100 | — | — |
| 2009-08-17 | $4.11 | $4.11 | 31,500 | — | — |
| 2009-08-14 | $4.15 | $4.15 | 57,900 | — | — |
| 2009-08-13 | $4.23 | $4.23 | 53,400 | — | — |
| 2009-08-12 | $4.28 | $4.28 | 211,500 | — | — |
| 2009-08-11 | $4.15 | $4.15 | 173,700 | — | — |
| 2009-08-10 | $4.14 | $4.14 | 70,200 | — | — |
| 2009-08-07 | $4.15 | $4.15 | 99,300 | — | — |
| 2009-08-06 | $3.88 | $3.88 | 70,800 | — | — |
| 2009-08-05 | $4.04 | $4.04 | 59,100 | — | — |
| 2009-08-04 | $4.16 | $4.16 | 36,900 | — | — |
| 2009-08-03 | $4.26 | $4.26 | 81,000 | — | — |
| 2009-07-31 | $4.17 | $4.17 | 98,400 | — | — |
| 2009-07-30 | $4.30 | $4.30 | 141,000 | — | — |
| 2009-07-29 | $4.08 | $4.08 | 99,000 | — | — |
| 2009-07-28 | $4.04 | $4.04 | 33,600 | — | — |
| 2009-07-27 | $4.06 | $4.06 | 80,400 | — | — |
| 2009-07-24 | $4.06 | $4.06 | 61,800 | — | — |
| 2009-07-23 | $4.07 | $4.07 | 225,000 | — | — |
| 2009-07-22 | $4.03 | $4.03 | 246,000 | — | — |
| 2009-07-21 | $4.14 | $4.14 | 146,400 | — | — |
| 2009-07-20 | $4.22 | $4.22 | 119,100 | — | — |
| 2009-07-17 | $4.17 | $4.17 | 302,700 | — | — |
| 2009-07-16 | $4.14 | $4.14 | 114,900 | — | — |
| 2009-07-15 | $4.23 | $4.23 | 138,600 | — | — |
| 2009-07-14 | $4.04 | $4.04 | 80,700 | — | — |
| 2009-07-13 | $4.02 | $4.02 | 219,900 | — | — |
| 2009-07-10 | $4.00 | $4.00 | 83,400 | — | — |
| 2009-07-09 | $3.97 | $3.97 | 72,900 | — | — |
| 2009-07-08 | $4.18 | $4.18 | 195,600 | — | — |
| 2009-07-07 | $4.14 | $4.14 | 84,900 | — | — |
| 2009-07-06 | $4.19 | $4.19 | 126,300 | — | — |
| 2009-07-02 | $4.04 | $4.04 | 105,000 | — | — |
| 2009-07-01 | $4.22 | $4.22 | 138,900 | — | — |
| 2009-06-30 | $3.98 | $3.98 | 181,800 | — | — |
| 2009-06-29 | $4.14 | $4.14 | 141,000 | — | — |
| 2009-06-26 | $4.25 | $4.25 | 828,600 | — | — |
| 2009-06-25 | $3.99 | $3.99 | 77,700 | — | — |
| 2009-06-24 | $3.90 | $3.90 | 49,200 | — | — |
| 2009-06-23 | $3.91 | $3.91 | 292,200 | — | — |
| 2009-06-22 | $3.94 | $3.94 | 146,100 | — | — |
| 2009-06-19 | $4.01 | $4.01 | 129,300 | — | — |
| 2009-06-18 | $4.08 | $4.08 | 67,500 | — | — |
| 2009-06-17 | $3.97 | $3.97 | 95,700 | — | — |
| 2009-06-16 | $3.87 | $3.87 | 43,800 | — | — |
| 2009-06-15 | $4.10 | $4.10 | 77,700 | — | — |
| 2009-06-12 | $4.09 | $4.09 | 87,600 | — | — |
| 2009-06-11 | $4.05 | $4.05 | 216,300 | — | — |
| 2009-06-10 | $3.99 | $3.99 | 89,100 | — | — |
| 2009-06-09 | $4.09 | $4.09 | 41,400 | — | — |
| 2009-06-08 | $4.13 | $4.13 | 106,500 | — | — |
| 2009-06-05 | $4.40 | $4.40 | 64,800 | — | — |
| 2009-06-04 | $4.61 | $4.61 | 126,300 | — | — |
| 2009-06-03 | $4.08 | $4.08 | 105,600 | — | — |
| 2009-06-02 | $4.06 | $4.06 | 144,600 | — | — |
| 2009-06-01 | $4.08 | $4.08 | 255,300 | — | — |
| 2009-05-29 | $3.54 | $3.54 | 143,400 | — | — |
| 2009-05-28 | $3.52 | $3.52 | 226,200 | — | — |
| 2009-05-27 | $3.29 | $3.29 | 105,600 | — | — |
| 2009-05-26 | $3.41 | $3.41 | 130,500 | — | — |
| 2009-05-22 | $3.12 | $3.12 | 53,400 | — | — |
| 2009-05-21 | $3.25 | $3.25 | 75,000 | — | — |
| 2009-05-20 | $3.33 | $3.33 | 91,800 | — | — |
| 2009-05-19 | $3.43 | $3.43 | 38,400 | — | — |
| 2009-05-18 | $3.44 | $3.44 | 90,000 | — | — |
| 2009-05-15 | $3.45 | $3.45 | 58,200 | — | — |
| 2009-05-14 | $3.68 | $3.68 | 33,600 | — | — |
| 2009-05-13 | $3.65 | $3.65 | 88,800 | — | — |
| 2009-05-12 | $3.67 | $3.67 | 83,400 | — | — |
| 2009-05-11 | $3.67 | $3.67 | 52,500 | — | — |
| 2009-05-08 | $3.78 | $3.78 | 55,800 | — | — |
| 2009-05-07 | $3.80 | $3.80 | 90,600 | — | — |
| 2009-05-06 | $3.77 | $3.77 | 72,000 | — | — |
| 2009-05-05 | $3.89 | $3.89 | 75,300 | — | — |
| 2009-05-04 | $3.82 | $3.82 | 48,300 | — | — |
| 2009-05-01 | $3.77 | $3.77 | 52,200 | — | — |
| 2009-04-30 | $3.89 | $3.89 | 131,400 | — | — |
| 2009-04-29 | $3.67 | $3.67 | 132,900 | — | — |
| 2009-04-28 | $3.29 | $3.29 | 46,500 | — | — |
| 2009-04-27 | $3.42 | $3.42 | 109,800 | — | — |
| 2009-04-24 | $3.86 | $3.86 | 129,600 | — | — |
| 2009-04-23 | $3.76 | $3.76 | 143,100 | — | — |
| 2009-04-22 | $3.77 | $3.77 | 82,500 | — | — |
| 2009-04-21 | $3.72 | $3.72 | 126,600 | — | — |
| 2009-04-20 | $3.55 | $3.55 | 153,600 | — | — |
| 2009-04-17 | $3.70 | $3.70 | 140,400 | — | — |
| 2009-04-16 | $3.65 | $3.65 | 140,700 | — | — |
| 2009-04-15 | $3.64 | $3.64 | 99,900 | — | — |
| 2009-04-14 | $3.79 | $3.79 | 65,400 | — | — |
| 2009-04-13 | $3.90 | $3.90 | 81,300 | — | — |
| 2009-04-09 | $3.82 | $3.82 | 118,800 | — | — |
| 2009-04-08 | $3.68 | $3.68 | 60,900 | — | — |
| 2009-04-07 | $3.62 | $3.62 | 103,800 | — | — |
| 2009-04-06 | $3.93 | $3.93 | 52,200 | — | — |
| 2009-04-03 | $3.94 | $3.94 | 51,600 | — | — |
| 2009-04-02 | $3.90 | $3.90 | 135,300 | — | — |
| 2009-04-01 | $3.44 | $3.44 | 106,800 | — | — |
| 2009-03-31 | $3.45 | $3.45 | 566,700 | — | — |
| 2009-03-30 | $3.37 | $3.37 | 204,600 | — | — |
| 2009-03-27 | $3.01 | $3.01 | 82,500 | — | — |
| 2009-03-26 | $3.28 | $3.28 | 87,600 | — | — |
| 2009-03-25 | $2.90 | $2.90 | 46,200 | — | — |
| 2009-03-24 | $2.75 | $2.75 | 53,700 | — | — |
| 2009-03-23 | $2.98 | $2.98 | 139,500 | — | — |
| 2009-03-20 | $2.50 | $2.50 | 123,900 | — | — |
| 2009-03-19 | $2.78 | $2.78 | 36,900 | — | — |
| 2009-03-18 | $2.72 | $2.72 | 68,700 | — | — |
| 2009-03-17 | $2.68 | $2.68 | 62,700 | — | — |
| 2009-03-16 | $2.60 | $2.60 | 47,700 | — | — |
| 2009-03-13 | $2.75 | $2.75 | 81,600 | — | — |
| 2009-03-12 | $2.82 | $2.82 | 68,700 | — | — |
| 2009-03-11 | $2.56 | $2.56 | 83,700 | — | — |
| 2009-03-10 | $2.52 | $2.52 | 79,500 | — | — |
| 2009-03-09 | $2.15 | $2.15 | 46,800 | — | — |
| 2009-03-06 | $2.16 | $2.16 | 96,000 | — | — |
| 2009-03-05 | $2.11 | $2.11 | 47,700 | — | — |
| 2009-03-04 | $2.33 | $2.33 | 63,900 | — | — |
| 2009-03-03 | $2.20 | $2.20 | 116,100 | — | — |
| 2009-03-02 | $2.35 | $2.35 | 63,000 | — | — |
| 2009-02-27 | $2.28 | $2.28 | 92,100 | — | — |
| 2009-02-26 | $2.14 | $2.14 | 140,100 | — | — |
| 2009-02-25 | $2.22 | $2.22 | 116,100 | — | — |
| 2009-02-24 | $2.30 | $2.30 | 148,200 | — | — |
| 2009-02-23 | $2.19 | $2.19 | 119,100 | — | — |
| 2009-02-20 | $2.39 | $2.39 | 55,200 | — | — |
| 2009-02-19 | $2.40 | $2.40 | 97,500 | — | — |
| 2009-02-18 | $2.55 | $2.55 | 54,600 | — | — |
| 2009-02-17 | $2.69 | $2.69 | 60,900 | — | — |
| 2009-02-13 | $2.81 | $2.81 | 78,600 | — | — |
| 2009-02-12 | $2.76 | $2.76 | 45,000 | — | — |
| 2009-02-11 | $2.80 | $2.80 | 86,700 | — | — |
| 2009-02-10 | $2.79 | $2.79 | 88,500 | — | — |
| 2009-02-09 | $2.92 | $2.92 | 99,900 | — | — |
| 2009-02-06 | $3.01 | $3.01 | 94,500 | — | — |
| 2009-02-05 | $2.78 | $2.78 | 102,300 | — | — |
| 2009-02-04 | $2.60 | $2.60 | 60,600 | — | — |
| 2009-02-03 | $2.68 | $2.68 | 136,200 | — | — |
| 2009-02-02 | $2.72 | $2.72 | 86,400 | — | — |
| 2009-01-30 | $2.62 | $2.62 | 88,200 | — | — |
| 2009-01-29 | $2.65 | $2.65 | 155,400 | — | — |
| 2009-01-28 | $2.97 | $2.97 | 66,600 | — | — |
| 2009-01-27 | $2.90 | $2.90 | 70,800 | — | — |
| 2009-01-26 | $2.77 | $2.77 | 96,900 | — | — |
| 2009-01-23 | $2.51 | $2.51 | 99,000 | — | — |
| 2009-01-22 | $2.68 | $2.68 | 57,300 | — | — |
| 2009-01-21 | $2.78 | $2.78 | 86,700 | — | — |
| 2009-01-20 | $2.53 | $2.53 | 84,900 | — | — |
| 2009-01-16 | $2.94 | $2.94 | 50,400 | — | — |
| 2009-01-15 | $2.97 | $2.97 | 78,900 | — | — |
| 2009-01-14 | $2.69 | $2.69 | 193,200 | — | — |
| 2009-01-13 | $3.14 | $3.14 | 62,700 | — | — |
| 2009-01-12 | $3.08 | $3.08 | 91,800 | — | — |
| 2009-01-09 | $3.25 | $3.25 | 83,400 | — | — |
| 2009-01-08 | $3.24 | $3.24 | 80,400 | — | — |
| 2009-01-07 | $3.14 | $3.14 | 145,800 | — | — |
| 2009-01-06 | $3.12 | $3.12 | 277,500 | — | — |
| 2009-01-05 | $3.07 | $3.07 | 325,200 | — | — |
| 2009-01-02 | $3.23 | $3.23 | 87,900 | — | — |