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
- 2004-02-03 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 | $6.86 | $6.86 | 30,600 | — | — |
| 2009-12-30 | $6.67 | $6.67 | 43,200 | — | — |
| 2009-12-29 | $6.88 | $6.88 | 16,900 | — | — |
| 2009-12-28 | $6.92 | $6.92 | 45,200 | — | — |
| 2009-12-24 | $6.86 | $6.86 | 11,500 | — | — |
| 2009-12-23 | $6.87 | $6.87 | 21,700 | — | — |
| 2009-12-22 | $6.83 | $6.83 | 53,600 | — | — |
| 2009-12-21 | $6.92 | $6.92 | 62,900 | — | — |
| 2009-12-18 | $7.00 | $7.00 | 340,300 | — | — |
| 2009-12-17 | $6.60 | $6.60 | 67,500 | — | — |
| 2009-12-16 | $6.51 | $6.51 | 125,300 | — | — |
| 2009-12-15 | $6.89 | $6.89 | 192,200 | — | — |
| 2009-12-14 | $7.16 | $7.16 | 115,800 | — | — |
| 2009-12-11 | $6.94 | $6.94 | 71,800 | — | — |
| 2009-12-10 | $6.72 | $6.72 | 119,600 | — | — |
| 2009-12-09 | $6.43 | $6.43 | 59,100 | — | — |
| 2009-12-08 | $6.55 | $6.55 | 181,900 | — | — |
| 2009-12-07 | $6.69 | $6.69 | 46,400 | — | — |
| 2009-12-04 | $6.60 | $6.60 | 87,700 | — | — |
| 2009-12-03 | $6.13 | $6.13 | 185,000 | — | — |
| 2009-12-02 | $6.10 | $6.10 | 41,300 | — | — |
| 2009-12-01 | $5.99 | $5.99 | 123,800 | — | — |
| 2009-11-30 | $5.81 | $5.81 | 94,800 | — | — |
| 2009-11-27 | $5.64 | $5.64 | 40,400 | — | — |
| 2009-11-25 | $5.83 | $5.83 | 99,700 | — | — |
| 2009-11-24 | $6.00 | $6.00 | 70,900 | — | — |
| 2009-11-23 | $5.88 | $5.88 | 107,600 | — | — |
| 2009-11-20 | $5.79 | $5.79 | 50,100 | — | — |
| 2009-11-19 | $5.72 | $5.72 | 47,400 | — | — |
| 2009-11-18 | $5.85 | $5.85 | 64,400 | — | — |
| 2009-11-17 | $5.52 | $5.52 | 137,000 | — | — |
| 2009-11-16 | $5.45 | $5.45 | 68,600 | — | — |
| 2009-11-13 | $5.27 | $5.27 | 66,000 | — | — |
| 2009-11-12 | $5.12 | $5.12 | 163,000 | — | — |
| 2009-11-11 | $5.18 | $5.18 | 133,900 | — | — |
| 2009-11-10 | $5.11 | $5.11 | 20,900 | — | — |
| 2009-11-09 | $5.23 | $5.23 | 47,000 | — | — |
| 2009-11-06 | $5.16 | $5.16 | 36,000 | — | — |
| 2009-11-05 | $5.16 | $5.16 | 42,800 | — | — |
| 2009-11-04 | $5.03 | $5.03 | 51,800 | — | — |
| 2009-11-03 | $5.13 | $5.13 | 51,200 | — | — |
| 2009-11-02 | $5.18 | $5.18 | 84,700 | — | — |
| 2009-10-30 | $5.10 | $5.10 | 149,800 | — | — |
| 2009-10-29 | $5.22 | $5.22 | 102,800 | — | — |
| 2009-10-28 | $5.11 | $5.11 | 143,400 | — | — |
| 2009-10-27 | $5.31 | $5.31 | 78,700 | — | — |
| 2009-10-26 | $5.25 | $5.25 | 174,600 | — | — |
| 2009-10-23 | $5.15 | $5.15 | 46,400 | — | — |
| 2009-10-22 | $5.34 | $5.34 | 73,200 | — | — |
| 2009-10-21 | $5.19 | $5.19 | 69,400 | — | — |
| 2009-10-20 | $5.35 | $5.35 | 53,900 | — | — |
| 2009-10-19 | $5.28 | $5.28 | 237,400 | — | — |
| 2009-10-16 | $5.27 | $5.27 | 200,700 | — | — |
| 2009-10-15 | $5.33 | $5.33 | 46,300 | — | — |
| 2009-10-14 | $5.55 | $5.55 | 133,300 | — | — |
| 2009-10-13 | $5.46 | $5.46 | 77,200 | — | — |
| 2009-10-12 | $5.71 | $5.71 | 40,300 | — | — |
| 2009-10-09 | $5.70 | $5.70 | 78,000 | — | — |
| 2009-10-08 | $5.76 | $5.76 | 118,500 | — | — |
| 2009-10-07 | $5.80 | $5.80 | 41,200 | — | — |
| 2009-10-06 | $5.78 | $5.78 | 135,900 | — | — |
| 2009-10-05 | $5.75 | $5.75 | 51,400 | — | — |
| 2009-10-02 | $5.84 | $5.84 | 145,800 | — | — |
| 2009-10-01 | $5.65 | $5.65 | 83,600 | — | — |
| 2009-09-30 | $5.72 | $5.72 | 59,900 | — | — |
| 2009-09-29 | $5.89 | $5.89 | 49,400 | — | — |
| 2009-09-28 | $5.85 | $5.85 | 69,000 | — | — |
| 2009-09-25 | $5.85 | $5.85 | 65,500 | — | — |
| 2009-09-24 | $5.82 | $5.82 | 85,400 | — | — |
| 2009-09-23 | $5.93 | $5.93 | 72,200 | — | — |
| 2009-09-22 | $6.00 | $6.00 | 113,700 | — | — |
| 2009-09-21 | $6.15 | $6.15 | 64,900 | — | — |
| 2009-09-18 | $6.25 | $6.25 | 155,000 | — | — |
| 2009-09-17 | $6.16 | $6.16 | 166,600 | — | — |
| 2009-09-16 | $6.12 | $6.12 | 79,800 | — | — |
| 2009-09-15 | $5.96 | $5.96 | 192,100 | — | — |
| 2009-09-14 | $5.93 | $5.93 | 74,600 | — | — |
| 2009-09-11 | $5.94 | $5.94 | 197,600 | — | — |
| 2009-09-10 | $6.41 | $6.41 | 43,700 | — | — |
| 2009-09-09 | $6.41 | $6.41 | 60,200 | — | — |
| 2009-09-08 | $6.49 | $6.49 | 86,700 | — | — |
| 2009-09-04 | $6.31 | $6.31 | 35,200 | — | — |
| 2009-09-03 | $6.35 | $6.35 | 47,700 | — | — |
| 2009-09-02 | $6.26 | $6.26 | 51,100 | — | — |
| 2009-09-01 | $6.27 | $6.27 | 127,900 | — | — |
| 2009-08-31 | $6.61 | $6.61 | 938,700 | — | — |
| 2009-08-28 | $6.73 | $6.73 | 186,100 | — | — |
| 2009-08-27 | $6.45 | $6.45 | 126,800 | — | — |
| 2009-08-26 | $6.42 | $6.42 | 36,300 | — | — |
| 2009-08-25 | $6.41 | $6.41 | 121,600 | — | — |
| 2009-08-24 | $6.16 | $6.16 | 130,100 | — | — |
| 2009-08-21 | $6.10 | $6.10 | 250,100 | — | — |
| 2009-08-20 | $5.96 | $5.96 | 123,800 | — | — |
| 2009-08-19 | $5.84 | $5.84 | 129,000 | — | — |
| 2009-08-18 | $5.81 | $5.81 | 229,400 | — | — |
| 2009-08-17 | $5.90 | $5.90 | 372,500 | — | — |
| 2009-08-14 | $5.76 | $5.76 | 1,612,400 | — | — |
| 2009-08-13 | $6.05 | $6.05 | 86,500 | — | — |
| 2009-08-12 | $6.61 | $6.61 | 40,600 | — | — |
| 2009-08-11 | $6.34 | $6.34 | 57,400 | — | — |
| 2009-08-10 | $7.43 | $7.43 | 36,800 | — | — |
| 2009-08-07 | $7.93 | $7.93 | 25,800 | — | — |
| 2009-08-06 | $7.66 | $7.66 | 21,000 | — | — |
| 2009-08-05 | $7.63 | $7.63 | 25,500 | — | — |
| 2009-08-04 | $7.73 | $7.73 | 20,500 | — | — |
| 2009-08-03 | $7.55 | $7.55 | 40,600 | — | — |
| 2009-07-31 | $7.19 | $7.19 | 29,800 | — | — |
| 2009-07-30 | $6.73 | $6.73 | 40,900 | — | — |
| 2009-07-29 | $6.59 | $6.59 | 28,100 | — | — |
| 2009-07-28 | $6.85 | $6.85 | 14,900 | — | — |
| 2009-07-27 | $6.72 | $6.72 | 49,500 | — | — |
| 2009-07-24 | $6.21 | $6.21 | 81,200 | — | — |
| 2009-07-23 | $6.15 | $6.15 | 70,600 | — | — |
| 2009-07-22 | $5.94 | $5.94 | 16,000 | — | — |
| 2009-07-21 | $5.91 | $5.91 | 21,700 | — | — |
| 2009-07-20 | $5.97 | $5.97 | 43,200 | — | — |
| 2009-07-17 | $5.72 | $5.72 | 30,700 | — | — |
| 2009-07-16 | $5.71 | $5.71 | 43,600 | — | — |
| 2009-07-15 | $6.05 | $6.05 | 98,700 | — | — |
| 2009-07-14 | $5.62 | $5.62 | 48,700 | — | — |
| 2009-07-13 | $5.83 | $5.83 | 59,700 | — | — |
| 2009-07-10 | $5.47 | $5.47 | 32,500 | — | — |
| 2009-07-09 | $5.53 | $5.53 | 45,200 | — | — |
| 2009-07-08 | $5.90 | $5.90 | 62,700 | — | — |
| 2009-07-07 | $5.99 | $5.99 | 115,400 | — | — |
| 2009-07-06 | $5.89 | $5.89 | 101,000 | — | — |
| 2009-07-02 | $5.71 | $5.71 | 36,600 | — | — |
| 2009-07-01 | $5.96 | $5.96 | 40,300 | — | — |
| 2009-06-30 | $6.00 | $6.00 | 60,800 | — | — |
| 2009-06-29 | $6.18 | $6.18 | 112,400 | — | — |
| 2009-06-26 | $6.62 | $6.62 | 1,805,000 | — | — |
| 2009-06-25 | $6.48 | $6.48 | 52,900 | — | — |
| 2009-06-24 | $5.99 | $5.99 | 39,700 | — | — |
| 2009-06-23 | $6.39 | $6.39 | 43,700 | — | — |
| 2009-06-22 | $5.99 | $5.99 | 62,500 | — | — |
| 2009-06-19 | $6.55 | $6.55 | 42,800 | — | — |
| 2009-06-18 | $7.00 | $7.00 | 66,800 | — | — |
| 2009-06-17 | $6.59 | $6.59 | 39,300 | — | — |
| 2009-06-16 | $6.67 | $6.67 | 32,300 | — | — |
| 2009-06-15 | $6.96 | $6.96 | 45,800 | — | — |
| 2009-06-12 | $7.90 | $7.90 | 49,800 | — | — |
| 2009-06-11 | $7.74 | $7.74 | 52,800 | — | — |
| 2009-06-10 | $7.22 | $7.22 | 50,100 | — | — |
| 2009-06-09 | $6.68 | $6.68 | 35,700 | — | — |
| 2009-06-08 | $6.59 | $6.59 | 38,000 | — | — |
| 2009-06-05 | $6.65 | $6.65 | 38,700 | — | — |
| 2009-06-04 | $6.58 | $6.58 | 74,500 | — | — |
| 2009-06-03 | $6.35 | $6.35 | 46,300 | — | — |
| 2009-06-02 | $6.39 | $6.39 | 16,200 | — | — |
| 2009-06-01 | $6.28 | $6.28 | 26,300 | — | — |
| 2009-05-29 | $6.17 | $6.17 | 23,500 | — | — |
| 2009-05-28 | $6.65 | $6.65 | 20,500 | — | — |
| 2009-05-27 | $6.47 | $6.47 | 40,000 | — | — |
| 2009-05-26 | $6.78 | $6.78 | 28,500 | — | — |
| 2009-05-22 | $6.33 | $6.33 | 5,900 | — | — |
| 2009-05-21 | $6.58 | $6.58 | 23,100 | — | — |
| 2009-05-20 | $6.64 | $6.64 | 29,200 | — | — |
| 2009-05-19 | $6.66 | $6.66 | 82,400 | — | — |
| 2009-05-18 | $6.20 | $6.20 | 21,800 | — | — |
| 2009-05-15 | $6.02 | $6.02 | 79,300 | — | — |
| 2009-05-14 | $5.62 | $5.62 | 3,000 | — | — |
| 2009-05-13 | $5.58 | $5.58 | 21,000 | — | — |
| 2009-05-12 | $5.98 | $5.98 | 14,700 | — | — |
| 2009-05-11 | $5.57 | $5.57 | 29,400 | — | — |
| 2009-05-08 | $5.56 | $5.56 | 20,300 | — | — |
| 2009-05-07 | $5.20 | $5.20 | 42,200 | — | — |
| 2009-05-06 | $5.30 | $5.30 | 19,900 | — | — |
| 2009-05-05 | $5.16 | $5.16 | 14,300 | — | — |
| 2009-05-04 | $5.10 | $5.10 | 26,300 | — | — |
| 2009-05-01 | $5.00 | $5.00 | 25,000 | — | — |
| 2009-04-30 | $5.31 | $5.31 | 7,100 | — | — |
| 2009-04-29 | $5.41 | $5.41 | 28,300 | — | — |
| 2009-04-28 | $5.35 | $5.35 | 50,600 | — | — |
| 2009-04-27 | $4.86 | $4.86 | 28,600 | — | — |
| 2009-04-24 | $4.91 | $4.91 | 38,900 | — | — |
| 2009-04-23 | $4.87 | $4.87 | 10,600 | — | — |
| 2009-04-22 | $4.98 | $4.98 | 7,100 | — | — |
| 2009-04-21 | $4.96 | $4.96 | 32,900 | — | — |
| 2009-04-20 | $4.83 | $4.83 | 22,600 | — | — |
| 2009-04-17 | $5.21 | $5.21 | 7,600 | — | — |
| 2009-04-16 | $5.04 | $5.04 | 14,300 | — | — |
| 2009-04-15 | $5.15 | $5.15 | 37,700 | — | — |
| 2009-04-14 | $4.89 | $4.89 | 46,800 | — | — |
| 2009-04-13 | $4.86 | $4.86 | 10,700 | — | — |
| 2009-04-09 | $4.80 | $4.80 | 56,900 | — | — |
| 2009-04-08 | $3.94 | $3.94 | 12,200 | — | — |
| 2009-04-07 | $4.00 | $4.00 | 8,100 | — | — |
| 2009-04-06 | $4.18 | $4.18 | 2,200 | — | — |
| 2009-04-03 | $4.15 | $4.15 | 40,100 | — | — |
| 2009-04-02 | $4.30 | $4.30 | 33,600 | — | — |
| 2009-04-01 | $4.10 | $4.10 | 17,000 | — | — |
| 2009-03-31 | $4.24 | $4.24 | 14,200 | — | — |
| 2009-03-30 | $4.08 | $4.08 | 1,800 | — | — |
| 2009-03-27 | $4.25 | $4.25 | 6,900 | — | — |
| 2009-03-26 | $4.30 | $4.30 | 31,600 | — | — |
| 2009-03-25 | $4.30 | $4.30 | 64,300 | — | — |
| 2009-03-24 | $3.43 | $3.43 | 9,200 | — | — |
| 2009-03-23 | $3.53 | $3.53 | 43,400 | — | — |
| 2009-03-20 | $3.15 | $3.15 | 16,800 | — | — |
| 2009-03-19 | $3.10 | $3.10 | 131,100 | — | — |
| 2009-03-18 | $3.00 | $3.00 | 22,400 | — | — |
| 2009-03-17 | $3.00 | $3.00 | 20,900 | — | — |
| 2009-03-16 | $2.99 | $2.99 | 8,100 | — | — |
| 2009-03-13 | $3.00 | $3.00 | 2,500 | — | — |
| 2009-03-12 | $2.98 | $2.98 | 16,400 | — | — |
| 2009-03-11 | $3.00 | $3.00 | 2,700 | — | — |
| 2009-03-10 | $3.00 | $3.00 | 12,000 | — | — |
| 2009-03-09 | $2.58 | $2.58 | 11,300 | — | — |
| 2009-03-06 | $2.68 | $2.68 | 2,200 | — | — |
| 2009-03-05 | $2.78 | $2.78 | 2,500 | — | — |
| 2009-03-04 | $3.00 | $3.00 | 66,900 | — | — |
| 2009-03-03 | $3.04 | $3.04 | 8,200 | — | — |
| 2009-03-02 | $2.82 | $2.82 | 89,000 | — | — |
| 2009-02-27 | $2.87 | $2.87 | 12,000 | — | — |
| 2009-02-26 | $3.00 | $3.00 | 61,800 | — | — |
| 2009-02-25 | $2.80 | $2.80 | 58,300 | — | — |
| 2009-02-24 | $3.01 | $3.01 | 30,000 | — | — |
| 2009-02-23 | $2.95 | $2.95 | 24,900 | — | — |
| 2009-02-20 | $3.05 | $3.05 | 26,800 | — | — |
| 2009-02-19 | $3.21 | $3.21 | 13,600 | — | — |
| 2009-02-18 | $3.27 | $3.27 | 12,600 | — | — |
| 2009-02-17 | $3.10 | $3.10 | 14,400 | — | — |
| 2009-02-13 | $3.15 | $3.15 | 13,100 | — | — |
| 2009-02-12 | $3.19 | $3.19 | 32,000 | — | — |
| 2009-02-11 | $3.38 | $3.38 | 11,700 | — | — |
| 2009-02-10 | $3.35 | $3.35 | 26,200 | — | — |
| 2009-02-09 | $3.45 | $3.45 | 37,400 | — | — |
| 2009-02-06 | $3.32 | $3.32 | 33,200 | — | — |
| 2009-02-05 | $3.24 | $3.24 | 35,400 | — | — |
| 2009-02-04 | $3.15 | $3.15 | 62,500 | — | — |
| 2009-02-03 | $3.11 | $3.11 | 39,000 | — | — |
| 2009-02-02 | $3.13 | $3.13 | 15,700 | — | — |
| 2009-01-30 | $3.09 | $3.09 | 57,500 | — | — |
| 2009-01-29 | $3.11 | $3.11 | 9,100 | — | — |
| 2009-01-28 | $3.25 | $3.25 | 72,900 | — | — |
| 2009-01-27 | $3.18 | $3.18 | 10,200 | — | — |
| 2009-01-26 | $3.15 | $3.15 | 23,300 | — | — |
| 2009-01-23 | $3.18 | $3.18 | 20,100 | — | — |
| 2009-01-22 | $3.21 | $3.21 | 155,200 | — | — |
| 2009-01-21 | $3.41 | $3.41 | 39,000 | — | — |
| 2009-01-20 | $3.25 | $3.25 | 37,400 | — | — |
| 2009-01-16 | $3.36 | $3.36 | 5,700 | — | — |
| 2009-01-15 | $3.42 | $3.42 | 26,800 | — | — |
| 2009-01-14 | $3.34 | $3.34 | 53,300 | — | — |
| 2009-01-13 | $3.48 | $3.48 | 12,000 | — | — |
| 2009-01-12 | $3.36 | $3.36 | 24,500 | — | — |
| 2009-01-09 | $3.50 | $3.50 | 60,300 | — | — |
| 2009-01-08 | $3.65 | $3.65 | 125,500 | — | — |
| 2009-01-07 | $3.85 | $3.85 | 44,000 | — | — |
| 2009-01-06 | $3.99 | $3.99 | 55,800 | — | — |
| 2009-01-05 | $3.79 | $3.79 | 13,000 | — | — |
| 2009-01-02 | $3.81 | $3.81 | 30,400 | — | — |