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
- 1997-10-10 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 | $9.01 | $9.01 | 48,800 | — | — |
| 2009-12-30 | $9.20 | $9.20 | 46,600 | — | — |
| 2009-12-29 | $9.25 | $9.25 | 47,400 | — | — |
| 2009-12-28 | $9.28 | $9.28 | 34,200 | — | — |
| 2009-12-24 | $9.11 | $9.11 | 30,000 | — | — |
| 2009-12-23 | $8.90 | $8.90 | 47,900 | — | — |
| 2009-12-22 | $8.45 | $8.45 | 101,900 | — | — |
| 2009-12-21 | $8.23 | $8.23 | 51,100 | — | — |
| 2009-12-18 | $8.31 | $8.31 | 233,700 | — | — |
| 2009-12-17 | $8.35 | $8.35 | 56,100 | — | — |
| 2009-12-16 | $8.15 | $8.15 | 66,500 | — | — |
| 2009-12-15 | $8.05 | $8.05 | 104,000 | — | — |
| 2009-12-14 | $7.70 | $7.70 | 43,100 | — | — |
| 2009-12-11 | $7.44 | $7.44 | 49,800 | — | — |
| 2009-12-10 | $7.51 | $7.51 | 124,300 | — | — |
| 2009-12-09 | $7.94 | $7.94 | 48,600 | — | — |
| 2009-12-08 | $7.71 | $7.71 | 71,500 | — | — |
| 2009-12-07 | $7.82 | $7.82 | 41,200 | — | — |
| 2009-12-04 | $7.61 | $7.61 | 123,800 | — | — |
| 2009-12-03 | $7.06 | $7.06 | 104,300 | — | — |
| 2009-12-02 | $6.98 | $6.98 | 151,200 | — | — |
| 2009-12-01 | $6.90 | $6.90 | 115,900 | — | — |
| 2009-11-30 | $6.99 | $6.99 | 204,800 | — | — |
| 2009-11-27 | $6.78 | $6.78 | 53,600 | — | — |
| 2009-11-25 | $7.19 | $7.19 | 115,800 | — | — |
| 2009-11-24 | $7.21 | $7.21 | 116,500 | — | — |
| 2009-11-23 | $7.12 | $7.12 | 128,100 | — | — |
| 2009-11-20 | $6.82 | $6.82 | 227,200 | — | — |
| 2009-11-19 | $7.17 | $7.17 | 94,600 | — | — |
| 2009-11-18 | $7.13 | $7.13 | 113,800 | — | — |
| 2009-11-17 | $7.26 | $7.26 | 130,100 | — | — |
| 2009-11-16 | $7.28 | $7.28 | 453,700 | — | — |
| 2009-11-13 | $7.29 | $7.29 | 112,500 | — | — |
| 2009-11-12 | $7.19 | $7.19 | 206,700 | — | — |
| 2009-11-11 | $7.31 | $7.31 | 136,700 | — | — |
| 2009-11-10 | $7.59 | $7.59 | 71,600 | — | — |
| 2009-11-09 | $7.88 | $7.88 | 95,700 | — | — |
| 2009-11-06 | $7.40 | $7.40 | 61,600 | — | — |
| 2009-11-05 | $7.49 | $7.49 | 103,200 | — | — |
| 2009-11-04 | $7.15 | $7.15 | 119,600 | — | — |
| 2009-11-03 | $7.46 | $7.46 | 126,400 | — | — |
| 2009-11-02 | $7.13 | $7.13 | 167,200 | — | — |
| 2009-10-30 | $7.35 | $7.35 | 237,800 | — | — |
| 2009-10-29 | $7.79 | $7.79 | 238,400 | — | — |
| 2009-10-28 | $7.25 | $7.25 | 172,600 | — | — |
| 2009-10-27 | $8.13 | $8.13 | 218,200 | — | — |
| 2009-10-26 | $8.67 | $8.67 | 262,400 | — | — |
| 2009-10-23 | $9.25 | $9.25 | 273,500 | — | — |
| 2009-10-22 | $8.90 | $8.90 | 126,900 | — | — |
| 2009-10-21 | $8.65 | $8.65 | 131,300 | — | — |
| 2009-10-20 | $8.52 | $8.52 | 110,500 | — | — |
| 2009-10-19 | $8.62 | $8.62 | 117,500 | — | — |
| 2009-10-16 | $8.55 | $8.55 | 329,700 | — | — |
| 2009-10-15 | $8.67 | $8.67 | 158,800 | — | — |
| 2009-10-14 | $8.70 | $8.70 | 205,100 | — | — |
| 2009-10-13 | $8.63 | $8.63 | 107,000 | — | — |
| 2009-10-12 | $8.82 | $8.82 | 218,800 | — | — |
| 2009-10-09 | $8.64 | $8.64 | 101,600 | — | — |
| 2009-10-08 | $8.49 | $8.49 | 264,300 | — | — |
| 2009-10-07 | $8.36 | $8.36 | 259,700 | — | — |
| 2009-10-06 | $8.01 | $8.01 | 457,800 | — | — |
| 2009-10-05 | $7.59 | $7.59 | 170,900 | — | — |
| 2009-10-02 | $7.08 | $7.08 | 165,000 | — | — |
| 2009-10-01 | $7.07 | $7.07 | 262,100 | — | — |
| 2009-09-30 | $7.08 | $7.08 | 219,700 | — | — |
| 2009-09-29 | $6.96 | $6.96 | 568,700 | — | — |
| 2009-09-28 | $6.74 | $6.74 | 351,900 | — | — |
| 2009-09-25 | $6.28 | $6.28 | 172,400 | — | — |
| 2009-09-24 | $5.78 | $5.78 | 142,000 | — | — |
| 2009-09-23 | $5.85 | $5.85 | 146,000 | — | — |
| 2009-09-22 | $5.43 | $5.43 | 42,300 | — | — |
| 2009-09-21 | $5.29 | $5.29 | 95,300 | — | — |
| 2009-09-18 | $5.48 | $5.48 | 163,500 | — | — |
| 2009-09-17 | $5.24 | $5.24 | 29,700 | — | — |
| 2009-09-16 | $5.38 | $5.38 | 139,000 | — | — |
| 2009-09-15 | $5.44 | $5.44 | 149,700 | — | — |
| 2009-09-14 | $5.31 | $5.31 | 112,800 | — | — |
| 2009-09-11 | $5.19 | $5.19 | 82,400 | — | — |
| 2009-09-10 | $5.13 | $5.13 | 81,300 | — | — |
| 2009-09-09 | $5.11 | $5.11 | 49,300 | — | — |
| 2009-09-08 | $4.96 | $4.96 | 83,800 | — | — |
| 2009-09-04 | $4.90 | $4.90 | 70,600 | — | — |
| 2009-09-03 | $4.67 | $4.67 | 151,200 | — | — |
| 2009-09-02 | $5.01 | $5.01 | 133,300 | — | — |
| 2009-09-01 | $5.00 | $5.00 | 204,700 | — | — |
| 2009-08-31 | $5.32 | $5.32 | 149,700 | — | — |
| 2009-08-28 | $5.35 | $5.35 | 161,200 | — | — |
| 2009-08-27 | $5.41 | $5.41 | 100,300 | — | — |
| 2009-08-26 | $5.29 | $5.29 | 135,400 | — | — |
| 2009-08-25 | $5.11 | $5.11 | 87,400 | — | — |
| 2009-08-24 | $5.15 | $5.15 | 107,700 | — | — |
| 2009-08-21 | $5.10 | $5.10 | 174,800 | — | — |
| 2009-08-20 | $4.97 | $4.97 | 168,900 | — | — |
| 2009-08-19 | $4.79 | $4.79 | 134,300 | — | — |
| 2009-08-18 | $4.48 | $4.48 | 119,200 | — | — |
| 2009-08-17 | $4.56 | $4.56 | 92,200 | — | — |
| 2009-08-14 | $4.77 | $4.77 | 140,500 | — | — |
| 2009-08-13 | $4.96 | $4.96 | 111,100 | — | — |
| 2009-08-12 | $4.98 | $4.98 | 89,200 | — | — |
| 2009-08-11 | $5.14 | $5.14 | 119,600 | — | — |
| 2009-08-10 | $5.37 | $5.37 | 73,700 | — | — |
| 2009-08-07 | $5.30 | $5.30 | 138,100 | — | — |
| 2009-08-06 | $4.89 | $4.89 | 122,100 | — | — |
| 2009-08-05 | $5.18 | $5.18 | 180,400 | — | — |
| 2009-08-04 | $5.32 | $5.32 | 147,300 | — | — |
| 2009-08-03 | $4.87 | $4.87 | 141,000 | — | — |
| 2009-07-31 | $4.44 | $4.44 | 352,600 | — | — |
| 2009-07-30 | $5.18 | $5.18 | 140,400 | — | — |
| 2009-07-29 | $4.59 | $4.59 | 147,100 | — | — |
| 2009-07-28 | $4.62 | $4.62 | 50,200 | — | — |
| 2009-07-27 | $4.67 | $4.67 | 191,900 | — | — |
| 2009-07-24 | $4.75 | $4.75 | 75,300 | — | — |
| 2009-07-23 | $4.56 | $4.56 | 194,700 | — | — |
| 2009-07-22 | $4.63 | $4.63 | 188,700 | — | — |
| 2009-07-21 | $4.96 | $4.96 | 110,100 | — | — |
| 2009-07-20 | $4.98 | $4.98 | 224,300 | — | — |
| 2009-07-17 | $4.61 | $4.61 | 63,500 | — | — |
| 2009-07-16 | $4.65 | $4.65 | 82,300 | — | — |
| 2009-07-15 | $4.50 | $4.50 | 90,700 | — | — |
| 2009-07-14 | $4.49 | $4.49 | 68,300 | — | — |
| 2009-07-13 | $4.41 | $4.41 | 90,900 | — | — |
| 2009-07-10 | $4.27 | $4.27 | 97,700 | — | — |
| 2009-07-09 | $4.20 | $4.20 | 157,100 | — | — |
| 2009-07-08 | $3.85 | $3.85 | 102,900 | — | — |
| 2009-07-07 | $3.96 | $3.96 | 96,300 | — | — |
| 2009-07-06 | $4.09 | $4.09 | 139,000 | — | — |
| 2009-07-02 | $4.10 | $4.10 | 298,300 | — | — |
| 2009-07-01 | $4.78 | $4.78 | 139,500 | — | — |
| 2009-06-30 | $4.80 | $4.80 | 97,900 | — | — |
| 2009-06-29 | $4.57 | $4.57 | 80,800 | — | — |
| 2009-06-26 | $4.78 | $4.78 | 203,400 | — | — |
| 2009-06-25 | $4.56 | $4.56 | 176,100 | — | — |
| 2009-06-24 | $4.36 | $4.36 | 374,300 | — | — |
| 2009-06-23 | $3.38 | $3.38 | 153,600 | — | — |
| 2009-06-22 | $3.35 | $3.35 | 84,800 | — | — |
| 2009-06-19 | $3.56 | $3.56 | 99,500 | — | — |
| 2009-06-18 | $3.55 | $3.55 | 57,900 | — | — |
| 2009-06-17 | $3.68 | $3.68 | 85,100 | — | — |
| 2009-06-16 | $3.77 | $3.77 | 146,900 | — | — |
| 2009-06-15 | $3.98 | $3.98 | 128,700 | — | — |
| 2009-06-12 | $4.59 | $4.59 | 160,800 | — | — |
| 2009-06-11 | $4.32 | $4.32 | 219,900 | — | — |
| 2009-06-10 | $4.25 | $4.25 | 421,100 | — | — |
| 2009-06-09 | $3.72 | $3.72 | 236,600 | — | — |
| 2009-06-08 | $3.35 | $3.35 | 229,900 | — | — |
| 2009-06-05 | $3.12 | $3.12 | 121,300 | — | — |
| 2009-06-04 | $3.08 | $3.08 | 147,900 | — | — |
| 2009-06-03 | $2.77 | $2.77 | 165,500 | — | — |
| 2009-06-02 | $2.71 | $2.71 | 307,900 | — | — |
| 2009-06-01 | $2.93 | $2.93 | 258,700 | — | — |
| 2009-05-29 | $3.23 | $3.23 | 225,400 | — | — |
| 2009-05-28 | $2.60 | $2.60 | 173,100 | — | — |
| 2009-05-27 | $2.80 | $2.80 | 122,100 | — | — |
| 2009-05-26 | $2.95 | $2.95 | 158,700 | — | — |
| 2009-05-22 | $2.50 | $2.50 | 200,600 | — | — |
| 2009-05-21 | $2.93 | $2.93 | 128,000 | — | — |
| 2009-05-20 | $2.84 | $2.84 | 269,200 | — | — |
| 2009-05-19 | $3.15 | $3.15 | 423,600 | — | — |
| 2009-05-18 | $2.57 | $2.57 | 532,300 | — | — |
| 2009-05-15 | $2.04 | $2.04 | 153,400 | — | — |
| 2009-05-14 | $2.18 | $2.18 | 310,700 | — | — |
| 2009-05-13 | $2.28 | $2.28 | 365,900 | — | — |
| 2009-05-12 | $2.52 | $2.52 | 334,700 | — | — |
| 2009-05-11 | $2.92 | $2.92 | 270,500 | — | — |
| 2009-05-08 | $3.23 | $3.23 | 1,514,900 | — | — |
| 2009-05-07 | $2.72 | $2.72 | 307,300 | — | — |
| 2009-05-06 | $2.81 | $2.81 | 779,300 | — | — |
| 2009-05-05 | $2.37 | $2.37 | 91,800 | — | — |
| 2009-05-04 | $2.62 | $2.62 | 231,300 | — | — |
| 2009-05-01 | $2.48 | $2.48 | 278,800 | — | — |
| 2009-04-30 | $2.31 | $2.31 | 127,600 | — | — |
| 2009-04-29 | $2.27 | $2.27 | 48,900 | — | — |
| 2009-04-28 | $2.07 | $2.07 | 37,400 | — | — |
| 2009-04-27 | $2.09 | $2.09 | 43,200 | — | — |
| 2009-04-24 | $2.27 | $2.27 | 63,500 | — | — |
| 2009-04-23 | $2.13 | $2.13 | 37,600 | — | — |
| 2009-04-22 | $2.34 | $2.34 | 57,800 | — | — |
| 2009-04-21 | $2.35 | $2.35 | 38,800 | — | — |
| 2009-04-20 | $2.20 | $2.20 | 48,800 | — | — |
| 2009-04-17 | $2.51 | $2.51 | 54,500 | — | — |
| 2009-04-16 | $2.51 | $2.51 | 71,900 | — | — |
| 2009-04-15 | $2.46 | $2.46 | 51,300 | — | — |
| 2009-04-14 | $2.36 | $2.36 | 45,300 | — | — |
| 2009-04-13 | $2.43 | $2.43 | 55,100 | — | — |
| 2009-04-09 | $2.44 | $2.44 | 59,800 | — | — |
| 2009-04-08 | $2.10 | $2.10 | 36,700 | — | — |
| 2009-04-07 | $2.25 | $2.25 | 39,900 | — | — |
| 2009-04-06 | $2.47 | $2.47 | 34,000 | — | — |
| 2009-04-03 | $2.57 | $2.57 | 46,600 | — | — |
| 2009-04-02 | $2.45 | $2.45 | 95,200 | — | — |
| 2009-04-01 | $2.30 | $2.30 | 60,700 | — | — |
| 2009-03-31 | $2.11 | $2.11 | 40,100 | — | — |
| 2009-03-30 | $2.10 | $2.10 | 61,900 | — | — |
| 2009-03-27 | $2.16 | $2.16 | 43,700 | — | — |
| 2009-03-26 | $2.32 | $2.32 | 112,400 | — | — |
| 2009-03-25 | $2.34 | $2.34 | 95,700 | — | — |
| 2009-03-24 | $2.45 | $2.45 | 96,300 | — | — |
| 2009-03-23 | $2.71 | $2.71 | 113,100 | — | — |
| 2009-03-20 | $2.59 | $2.59 | 154,800 | — | — |
| 2009-03-19 | $2.57 | $2.57 | 83,400 | — | — |
| 2009-03-18 | $2.53 | $2.53 | 66,200 | — | — |
| 2009-03-17 | $2.51 | $2.51 | 65,500 | — | — |
| 2009-03-16 | $2.30 | $2.30 | 161,000 | — | — |
| 2009-03-13 | $2.32 | $2.32 | 99,300 | — | — |
| 2009-03-12 | $2.38 | $2.38 | 164,700 | — | — |
| 2009-03-11 | $1.78 | $1.78 | 98,400 | — | — |
| 2009-03-10 | $1.67 | $1.67 | 53,900 | — | — |
| 2009-03-09 | $1.56 | $1.56 | 60,100 | — | — |
| 2009-03-06 | $1.79 | $1.79 | 56,500 | — | — |
| 2009-03-05 | $1.61 | $1.61 | 46,200 | — | — |
| 2009-03-04 | $1.68 | $1.68 | 44,700 | — | — |
| 2009-03-03 | $1.53 | $1.53 | 57,100 | — | — |
| 2009-03-02 | $1.60 | $1.60 | 137,400 | — | — |
| 2009-02-27 | $1.82 | $1.82 | 92,600 | — | — |
| 2009-02-26 | $1.63 | $1.63 | 180,700 | — | — |
| 2009-02-25 | $1.95 | $1.95 | 141,500 | — | — |
| 2009-02-24 | $2.30 | $2.30 | 91,900 | — | — |
| 2009-02-23 | $1.81 | $1.81 | 64,600 | — | — |
| 2009-02-20 | $2.00 | $2.00 | 109,700 | — | — |
| 2009-02-19 | $2.14 | $2.14 | 181,000 | — | — |
| 2009-02-18 | $2.11 | $2.11 | 164,300 | — | — |
| 2009-02-17 | $2.25 | $2.25 | 213,300 | — | — |
| 2009-02-13 | $2.42 | $2.42 | 54,500 | — | — |
| 2009-02-12 | $2.47 | $2.47 | 50,300 | — | — |
| 2009-02-11 | $2.36 | $2.36 | 142,100 | — | — |
| 2009-02-10 | $2.11 | $2.11 | 157,200 | — | — |
| 2009-02-09 | $2.30 | $2.30 | 34,900 | — | — |
| 2009-02-06 | $2.33 | $2.33 | 78,700 | — | — |
| 2009-02-05 | $2.25 | $2.25 | 221,400 | — | — |
| 2009-02-04 | $1.98 | $1.98 | 263,000 | — | — |
| 2009-02-03 | $1.53 | $1.53 | 239,200 | — | — |
| 2009-02-02 | $1.51 | $1.51 | 387,000 | — | — |
| 2009-01-30 | $1.96 | $1.96 | 146,900 | — | — |
| 2009-01-29 | $2.31 | $2.31 | 122,300 | — | — |
| 2009-01-28 | $2.89 | $2.89 | 80,500 | — | — |
| 2009-01-27 | $2.89 | $2.89 | 80,700 | — | — |
| 2009-01-26 | $3.04 | $3.04 | 123,700 | — | — |
| 2009-01-23 | $2.97 | $2.97 | 98,900 | — | — |
| 2009-01-22 | $2.67 | $2.67 | 57,900 | — | — |
| 2009-01-21 | $2.73 | $2.73 | 154,100 | — | — |
| 2009-01-20 | $2.84 | $2.84 | 59,800 | — | — |
| 2009-01-16 | $3.42 | $3.42 | 93,100 | — | — |
| 2009-01-15 | $3.73 | $3.73 | 84,700 | — | — |
| 2009-01-14 | $3.53 | $3.53 | 82,000 | — | — |
| 2009-01-13 | $4.25 | $4.25 | 123,200 | — | — |
| 2009-01-12 | $4.46 | $4.46 | 203,200 | — | — |
| 2009-01-09 | $4.73 | $4.73 | 209,200 | — | — |
| 2009-01-08 | $4.74 | $4.74 | 299,200 | — | — |
| 2009-01-07 | $4.60 | $4.60 | 234,800 | — | — |
| 2009-01-06 | $4.65 | $4.65 | 272,900 | — | — |
| 2009-01-05 | $4.76 | $4.76 | 306,900 | — | — |
| 2009-01-02 | $4.49 | $4.49 | 169,900 | — | — |