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
- 1996-08-22 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 | $6.94 | $6.94 | 12,800 | — | — |
| 2009-12-30 | $6.84 | $6.84 | 27,100 | — | — |
| 2009-12-29 | $6.50 | $6.50 | 104,700 | — | — |
| 2009-12-28 | $6.55 | $6.55 | 12,100 | — | — |
| 2009-12-24 | $6.52 | $6.52 | 4,400 | — | — |
| 2009-12-23 | $6.60 | $6.60 | 30,100 | — | — |
| 2009-12-22 | $6.29 | $6.29 | 9,900 | — | — |
| 2009-12-21 | $6.28 | $6.28 | 49,800 | — | — |
| 2009-12-18 | $6.25 | $6.25 | 43,500 | — | — |
| 2009-12-17 | $6.25 | $6.25 | 11,400 | — | — |
| 2009-12-16 | $6.06 | $6.06 | 6,900 | — | — |
| 2009-12-15 | $6.28 | $6.28 | 18,500 | — | — |
| 2009-12-14 | $6.03 | $6.03 | 31,200 | — | — |
| 2009-12-11 | $6.33 | $6.33 | 4,100 | — | — |
| 2009-12-10 | $6.31 | $6.31 | 19,400 | — | — |
| 2009-12-09 | $6.30 | $6.30 | 15,500 | — | — |
| 2009-12-08 | $6.43 | $6.43 | 29,100 | — | — |
| 2009-12-07 | $6.27 | $6.27 | 12,300 | — | — |
| 2009-12-04 | $6.32 | $6.32 | 19,400 | — | — |
| 2009-12-03 | $6.33 | $6.33 | 5,400 | — | — |
| 2009-12-02 | $6.44 | $6.44 | 7,400 | — | — |
| 2009-12-01 | $6.52 | $6.52 | 19,600 | — | — |
| 2009-11-30 | $6.21 | $6.21 | 12,200 | — | — |
| 2009-11-27 | $6.17 | $6.17 | 5,300 | — | — |
| 2009-11-25 | $6.40 | $6.40 | 13,200 | — | — |
| 2009-11-24 | $6.39 | $6.39 | 4,100 | — | — |
| 2009-11-23 | $6.35 | $6.35 | 32,700 | — | — |
| 2009-11-20 | $6.43 | $6.43 | 16,700 | — | — |
| 2009-11-19 | $6.50 | $6.50 | 12,400 | — | — |
| 2009-11-18 | $6.49 | $6.49 | 15,800 | — | — |
| 2009-11-17 | $6.41 | $6.41 | 8,900 | — | — |
| 2009-11-16 | $6.55 | $6.55 | 9,100 | — | — |
| 2009-11-13 | $6.40 | $6.40 | 8,600 | — | — |
| 2009-11-12 | $6.51 | $6.51 | 12,100 | — | — |
| 2009-11-11 | $6.65 | $6.65 | 13,500 | — | — |
| 2009-11-10 | $6.50 | $6.50 | 15,200 | — | — |
| 2009-11-09 | $6.32 | $6.32 | 22,900 | — | — |
| 2009-11-06 | $6.57 | $6.57 | 16,500 | — | — |
| 2009-11-05 | $6.78 | $6.78 | 35,400 | — | — |
| 2009-11-04 | $6.90 | $6.90 | 51,200 | — | — |
| 2009-11-03 | $6.35 | $6.35 | 50,100 | — | — |
| 2009-11-02 | $5.93 | $5.93 | 21,300 | — | — |
| 2009-10-30 | $5.67 | $5.67 | 23,800 | — | — |
| 2009-10-29 | $6.01 | $6.01 | 54,600 | — | — |
| 2009-10-28 | $5.71 | $5.71 | 26,100 | — | — |
| 2009-10-27 | $5.71 | $5.71 | 19,000 | — | — |
| 2009-10-26 | $5.87 | $5.87 | 8,500 | — | — |
| 2009-10-23 | $5.96 | $5.96 | 8,700 | — | — |
| 2009-10-22 | $5.89 | $5.89 | 8,200 | — | — |
| 2009-10-21 | $6.00 | $6.00 | 11,600 | — | — |
| 2009-10-20 | $5.82 | $5.82 | 6,300 | — | — |
| 2009-10-19 | $5.84 | $5.84 | 15,800 | — | — |
| 2009-10-16 | $5.80 | $5.80 | 13,200 | — | — |
| 2009-10-15 | $5.80 | $5.80 | 15,900 | — | — |
| 2009-10-14 | $5.67 | $5.67 | 19,000 | — | — |
| 2009-10-13 | $5.42 | $5.42 | 8,900 | — | — |
| 2009-10-12 | $5.46 | $5.46 | 5,000 | — | — |
| 2009-10-09 | $5.35 | $5.35 | 9,900 | — | — |
| 2009-10-08 | $5.31 | $5.31 | 11,100 | — | — |
| 2009-10-07 | $5.24 | $5.24 | 26,400 | — | — |
| 2009-10-06 | $5.17 | $5.17 | 22,600 | — | — |
| 2009-10-05 | $5.19 | $5.19 | 7,200 | — | — |
| 2009-10-02 | $5.15 | $5.15 | 45,800 | — | — |
| 2009-10-01 | $5.09 | $5.09 | 8,100 | — | — |
| 2009-09-30 | $5.30 | $5.30 | 6,500 | — | — |
| 2009-09-29 | $5.44 | $5.44 | 10,600 | — | — |
| 2009-09-28 | $5.62 | $5.62 | 6,700 | — | — |
| 2009-09-25 | $5.59 | $5.59 | 9,600 | — | — |
| 2009-09-24 | $5.64 | $5.64 | 13,700 | — | — |
| 2009-09-23 | $5.73 | $5.73 | 8,600 | — | — |
| 2009-09-22 | $5.74 | $5.74 | 20,200 | — | — |
| 2009-09-21 | $5.60 | $5.60 | 7,600 | — | — |
| 2009-09-18 | $5.45 | $5.45 | 43,500 | — | — |
| 2009-09-17 | $5.50 | $5.50 | 11,700 | — | — |
| 2009-09-16 | $5.49 | $5.49 | 13,500 | — | — |
| 2009-09-15 | $5.31 | $5.31 | 24,200 | — | — |
| 2009-09-14 | $5.35 | $5.35 | 21,300 | — | — |
| 2009-09-11 | $5.54 | $5.54 | 25,400 | — | — |
| 2009-09-10 | $5.66 | $5.66 | 21,600 | — | — |
| 2009-09-09 | $5.52 | $5.52 | 25,600 | — | — |
| 2009-09-08 | $5.31 | $5.31 | 17,400 | — | — |
| 2009-09-04 | $5.25 | $5.25 | 11,300 | — | — |
| 2009-09-03 | $5.18 | $5.18 | 4,700 | — | — |
| 2009-09-02 | $5.10 | $5.10 | 26,400 | — | — |
| 2009-09-01 | $5.05 | $5.05 | 9,900 | — | — |
| 2009-08-31 | $5.43 | $5.43 | 13,600 | — | — |
| 2009-08-28 | $5.32 | $5.32 | 13,400 | — | — |
| 2009-08-27 | $5.20 | $5.20 | 10,800 | — | — |
| 2009-08-26 | $5.30 | $5.30 | 9,400 | — | — |
| 2009-08-25 | $5.15 | $5.15 | 17,700 | — | — |
| 2009-08-24 | $5.30 | $5.30 | 12,500 | — | — |
| 2009-08-21 | $5.23 | $5.23 | 11,700 | — | — |
| 2009-08-20 | $5.14 | $5.14 | 6,700 | — | — |
| 2009-08-19 | $5.17 | $5.17 | 6,000 | — | — |
| 2009-08-18 | $5.14 | $5.14 | 13,300 | — | — |
| 2009-08-17 | $4.81 | $4.81 | 22,200 | — | — |
| 2009-08-14 | $4.80 | $4.80 | 11,300 | — | — |
| 2009-08-13 | $4.86 | $4.86 | 14,200 | — | — |
| 2009-08-12 | $4.90 | $4.90 | 13,000 | — | — |
| 2009-08-11 | $4.75 | $4.75 | 8,600 | — | — |
| 2009-08-10 | $4.84 | $4.84 | 13,800 | — | — |
| 2009-08-07 | $5.05 | $5.05 | 51,900 | — | — |
| 2009-08-06 | $5.06 | $5.06 | 26,300 | — | — |
| 2009-08-05 | $5.02 | $5.02 | 15,500 | — | — |
| 2009-08-04 | $5.34 | $5.34 | 6,300 | — | — |
| 2009-08-03 | $5.39 | $5.39 | 6,800 | — | — |
| 2009-07-31 | $5.48 | $5.48 | 11,800 | — | — |
| 2009-07-30 | $5.09 | $5.09 | 4,300 | — | — |
| 2009-07-29 | $5.08 | $5.08 | 3,000 | — | — |
| 2009-07-28 | $5.22 | $5.22 | 14,800 | — | — |
| 2009-07-27 | $5.27 | $5.27 | 21,300 | — | — |
| 2009-07-24 | $5.00 | $5.00 | 12,100 | — | — |
| 2009-07-23 | $4.89 | $4.89 | 22,300 | — | — |
| 2009-07-22 | $4.82 | $4.82 | 60,700 | — | — |
| 2009-07-21 | $4.67 | $4.67 | 27,200 | — | — |
| 2009-07-20 | $4.60 | $4.60 | 11,800 | — | — |
| 2009-07-17 | $4.43 | $4.43 | 11,800 | — | — |
| 2009-07-16 | $4.49 | $4.49 | 13,600 | — | — |
| 2009-07-15 | $4.33 | $4.33 | 60,800 | — | — |
| 2009-07-14 | $4.03 | $4.03 | 20,200 | — | — |
| 2009-07-13 | $4.09 | $4.09 | 25,000 | — | — |
| 2009-07-10 | $4.09 | $4.09 | 11,100 | — | — |
| 2009-07-09 | $4.07 | $4.07 | 23,500 | — | — |
| 2009-07-08 | $4.16 | $4.16 | 61,800 | — | — |
| 2009-07-07 | $4.42 | $4.42 | 21,500 | — | — |
| 2009-07-06 | $4.69 | $4.69 | 33,500 | — | — |
| 2009-07-02 | $4.75 | $4.75 | 51,500 | — | — |
| 2009-07-01 | $4.86 | $4.86 | 7,300 | — | — |
| 2009-06-30 | $4.98 | $4.98 | 22,100 | — | — |
| 2009-06-29 | $4.93 | $4.93 | 4,000 | — | — |
| 2009-06-26 | $4.99 | $4.99 | 12,100 | — | — |
| 2009-06-25 | $5.11 | $5.11 | 4,600 | — | — |
| 2009-06-24 | $5.05 | $5.05 | 9,300 | — | — |
| 2009-06-23 | $5.06 | $5.06 | 17,200 | — | — |
| 2009-06-22 | $5.01 | $5.01 | 9,400 | — | — |
| 2009-06-19 | $4.95 | $4.95 | 26,300 | — | — |
| 2009-06-18 | $5.25 | $5.25 | 11,200 | — | — |
| 2009-06-17 | $5.12 | $5.12 | 8,000 | — | — |
| 2009-06-16 | $5.23 | $5.23 | 5,200 | — | — |
| 2009-06-15 | $5.41 | $5.41 | 27,500 | — | — |
| 2009-06-12 | $5.83 | $5.83 | 11,400 | — | — |
| 2009-06-11 | $5.96 | $5.96 | 52,800 | — | — |
| 2009-06-10 | $5.43 | $5.43 | 18,600 | — | — |
| 2009-06-09 | $5.65 | $5.65 | 19,100 | — | — |
| 2009-06-08 | $5.39 | $5.39 | 17,400 | — | — |
| 2009-06-05 | $5.36 | $5.36 | 30,500 | — | — |
| 2009-06-04 | $5.59 | $5.59 | 25,000 | — | — |
| 2009-06-03 | $5.36 | $5.36 | 69,600 | — | — |
| 2009-06-02 | $5.29 | $5.29 | 60,500 | — | — |
| 2009-06-01 | $5.02 | $5.02 | 49,200 | — | — |
| 2009-05-29 | $4.98 | $4.98 | 38,800 | — | — |
| 2009-05-28 | $4.84 | $4.84 | 29,300 | — | — |
| 2009-05-27 | $4.61 | $4.61 | 19,500 | — | — |
| 2009-05-26 | $4.47 | $4.47 | 17,900 | — | — |
| 2009-05-22 | $4.25 | $4.25 | 8,200 | — | — |
| 2009-05-21 | $4.17 | $4.17 | 4,200 | — | — |
| 2009-05-20 | $4.13 | $4.13 | 9,400 | — | — |
| 2009-05-19 | $4.09 | $4.09 | 3,700 | — | — |
| 2009-05-18 | $4.08 | $4.08 | 27,500 | — | — |
| 2009-05-15 | $4.00 | $4.00 | 37,600 | — | — |
| 2009-05-14 | $3.95 | $3.95 | 5,000 | — | — |
| 2009-05-13 | $3.91 | $3.91 | 6,500 | — | — |
| 2009-05-12 | $4.00 | $4.00 | 17,200 | — | — |
| 2009-05-11 | $4.00 | $4.00 | 36,000 | — | — |
| 2009-05-08 | $4.15 | $4.15 | 103,900 | — | — |
| 2009-05-07 | $4.46 | $4.46 | 4,200 | — | — |
| 2009-05-06 | $4.55 | $4.55 | 21,500 | — | — |
| 2009-05-05 | $4.47 | $4.47 | 11,400 | — | — |
| 2009-05-04 | $4.38 | $4.38 | 14,700 | — | — |
| 2009-05-01 | $4.32 | $4.32 | 11,200 | — | — |
| 2009-04-30 | $4.39 | $4.39 | 35,700 | — | — |
| 2009-04-29 | $4.29 | $4.29 | 24,800 | — | — |
| 2009-04-28 | $4.23 | $4.23 | 15,900 | — | — |
| 2009-04-27 | $4.05 | $4.05 | 32,400 | — | — |
| 2009-04-24 | $4.14 | $4.14 | 41,400 | — | — |
| 2009-04-23 | $4.00 | $4.00 | 68,300 | — | — |
| 2009-04-22 | $3.65 | $3.65 | 49,300 | — | — |
| 2009-04-21 | $3.21 | $3.21 | 41,600 | — | — |
| 2009-04-20 | $2.98 | $2.98 | 40,900 | — | — |
| 2009-04-17 | $3.00 | $3.00 | 62,600 | — | — |
| 2009-04-16 | $2.89 | $2.89 | 49,200 | — | — |
| 2009-04-15 | $2.78 | $2.78 | 30,400 | — | — |
| 2009-04-14 | $2.67 | $2.67 | 159,300 | — | — |
| 2009-04-13 | $2.83 | $2.83 | 51,000 | — | — |
| 2009-04-09 | $2.91 | $2.91 | 56,400 | — | — |
| 2009-04-08 | $2.71 | $2.71 | 15,000 | — | — |
| 2009-04-07 | $2.67 | $2.67 | 21,000 | — | — |
| 2009-04-06 | $2.78 | $2.78 | 27,300 | — | — |
| 2009-04-03 | $2.89 | $2.89 | 12,900 | — | — |
| 2009-04-02 | $2.80 | $2.80 | 16,300 | — | — |
| 2009-04-01 | $2.58 | $2.58 | 19,300 | — | — |
| 2009-03-31 | $2.56 | $2.56 | 20,800 | — | — |
| 2009-03-30 | $2.55 | $2.55 | 7,600 | — | — |
| 2009-03-27 | $2.70 | $2.70 | 23,600 | — | — |
| 2009-03-26 | $2.87 | $2.87 | 18,200 | — | — |
| 2009-03-25 | $2.77 | $2.77 | 26,500 | — | — |
| 2009-03-24 | $2.80 | $2.80 | 17,500 | — | — |
| 2009-03-23 | $2.47 | $2.47 | 25,600 | — | — |
| 2009-03-20 | $2.40 | $2.40 | 10,500 | — | — |
| 2009-03-19 | $2.28 | $2.28 | 18,500 | — | — |
| 2009-03-18 | $2.34 | $2.34 | 15,000 | — | — |
| 2009-03-17 | $2.31 | $2.31 | 54,900 | — | — |
| 2009-03-16 | $2.21 | $2.21 | 38,400 | — | — |
| 2009-03-13 | $2.24 | $2.24 | 79,700 | — | — |
| 2009-03-12 | $2.01 | $2.01 | 111,200 | — | — |
| 2009-03-11 | $1.95 | $1.95 | 602,600 | — | — |
| 2009-03-10 | $2.35 | $2.35 | 51,000 | — | — |
| 2009-03-09 | $1.97 | $1.97 | 40,500 | — | — |
| 2009-03-06 | $2.04 | $2.04 | 30,900 | — | — |
| 2009-03-05 | $2.18 | $2.18 | 15,400 | — | — |
| 2009-03-04 | $2.24 | $2.24 | 27,700 | — | — |
| 2009-03-03 | $2.26 | $2.26 | 23,300 | — | — |
| 2009-03-02 | $2.26 | $2.26 | 18,500 | — | — |
| 2009-02-27 | $2.50 | $2.50 | 39,400 | — | — |
| 2009-02-26 | $2.31 | $2.31 | 67,100 | — | — |
| 2009-02-25 | $2.42 | $2.42 | 60,000 | — | — |
| 2009-02-24 | $2.61 | $2.61 | 31,700 | — | — |
| 2009-02-23 | $2.62 | $2.62 | 24,800 | — | — |
| 2009-02-20 | $2.72 | $2.72 | 88,600 | — | — |
| 2009-02-19 | $2.82 | $2.82 | 23,000 | — | — |
| 2009-02-18 | $2.86 | $2.86 | 38,500 | — | — |
| 2009-02-17 | $2.65 | $2.65 | 41,400 | — | — |
| 2009-02-13 | $2.74 | $2.74 | 65,200 | — | — |
| 2009-02-12 | $2.91 | $2.91 | 46,600 | — | — |
| 2009-02-11 | $3.10 | $3.10 | 29,100 | — | — |
| 2009-02-10 | $3.01 | $3.01 | 13,200 | — | — |
| 2009-02-09 | $3.02 | $3.02 | 24,500 | — | — |
| 2009-02-06 | $3.15 | $3.15 | 25,100 | — | — |
| 2009-02-05 | $2.93 | $2.93 | 194,700 | — | — |
| 2009-02-04 | $3.34 | $3.34 | 39,200 | — | — |
| 2009-02-03 | $3.64 | $3.64 | 21,800 | — | — |
| 2009-02-02 | $3.72 | $3.72 | 45,500 | — | — |
| 2009-01-30 | $3.92 | $3.92 | 6,400 | — | — |
| 2009-01-29 | $4.02 | $4.02 | 7,800 | — | — |
| 2009-01-28 | $3.93 | $3.93 | 13,100 | — | — |
| 2009-01-27 | $4.03 | $4.03 | 9,700 | — | — |
| 2009-01-26 | $3.84 | $3.84 | 14,200 | — | — |
| 2009-01-23 | $3.87 | $3.87 | 12,400 | — | — |
| 2009-01-22 | $3.98 | $3.98 | 13,000 | — | — |
| 2009-01-21 | $4.06 | $4.06 | 9,500 | — | — |
| 2009-01-20 | $4.07 | $4.07 | 30,100 | — | — |
| 2009-01-16 | $4.15 | $4.15 | 19,300 | — | — |
| 2009-01-15 | $3.95 | $3.95 | 45,000 | — | — |
| 2009-01-14 | $4.21 | $4.21 | 28,400 | — | — |
| 2009-01-13 | $4.02 | $4.02 | 21,700 | — | — |
| 2009-01-12 | $4.24 | $4.24 | 24,800 | — | — |
| 2009-01-09 | $4.26 | $4.26 | 9,900 | — | — |
| 2009-01-08 | $4.33 | $4.33 | 26,500 | — | — |
| 2009-01-07 | $4.14 | $4.14 | 53,500 | — | — |
| 2009-01-06 | $4.17 | $4.17 | 73,500 | — | — |
| 2009-01-05 | $4.06 | $4.06 | 36,000 | — | — |
| 2009-01-02 | $4.25 | $4.25 | 130,500 | — | — |