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
- 2007-05-01 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 | $7.09 | $7.09 | 187,600 | — | — |
| 2009-12-30 | $6.86 | $6.86 | 265,500 | — | — |
| 2009-12-29 | $6.74 | $6.74 | 183,500 | — | — |
| 2009-12-28 | $6.85 | $6.85 | 123,300 | — | — |
| 2009-12-24 | $6.79 | $6.79 | 116,500 | — | — |
| 2009-12-23 | $6.73 | $6.73 | 177,100 | — | — |
| 2009-12-22 | $6.73 | $6.73 | 275,900 | — | — |
| 2009-12-21 | $6.87 | $6.87 | 200,200 | — | — |
| 2009-12-18 | $7.15 | $7.15 | 232,300 | — | — |
| 2009-12-17 | $7.04 | $7.04 | 450,200 | — | — |
| 2009-12-16 | $7.47 | $7.47 | 317,300 | — | — |
| 2009-12-15 | $7.18 | $7.18 | 202,100 | — | — |
| 2009-12-14 | $7.10 | $7.10 | 158,100 | — | — |
| 2009-12-11 | $6.84 | $6.84 | 271,000 | — | — |
| 2009-12-10 | $7.08 | $7.08 | 221,300 | — | — |
| 2009-12-09 | $7.07 | $7.07 | 408,600 | — | — |
| 2009-12-08 | $7.18 | $7.18 | 257,100 | — | — |
| 2009-12-07 | $7.30 | $7.30 | 449,300 | — | — |
| 2009-12-04 | $7.27 | $7.27 | 267,100 | — | — |
| 2009-12-03 | $7.57 | $7.57 | 327,000 | — | — |
| 2009-12-02 | $7.61 | $7.61 | 227,600 | — | — |
| 2009-12-01 | $7.57 | $7.57 | 296,100 | — | — |
| 2009-11-30 | $7.26 | $7.26 | 442,400 | — | — |
| 2009-11-27 | $6.66 | $6.66 | 231,800 | — | — |
| 2009-11-25 | $6.69 | $6.69 | 168,000 | — | — |
| 2009-11-24 | $6.42 | $6.42 | 86,700 | — | — |
| 2009-11-23 | $6.45 | $6.45 | 228,700 | — | — |
| 2009-11-20 | $6.36 | $6.36 | 108,400 | — | — |
| 2009-11-19 | $6.47 | $6.47 | 132,000 | — | — |
| 2009-11-18 | $6.52 | $6.52 | 228,000 | — | — |
| 2009-11-17 | $6.53 | $6.53 | 215,700 | — | — |
| 2009-11-16 | $6.58 | $6.58 | 333,700 | — | — |
| 2009-11-13 | $6.24 | $6.24 | 163,100 | — | — |
| 2009-11-12 | $5.87 | $5.87 | 176,800 | — | — |
| 2009-11-11 | $6.21 | $6.21 | 106,500 | — | — |
| 2009-11-10 | $6.17 | $6.17 | 226,900 | — | — |
| 2009-11-09 | $6.12 | $6.12 | 357,200 | — | — |
| 2009-11-06 | $5.77 | $5.77 | 215,100 | — | — |
| 2009-11-05 | $5.49 | $5.49 | 167,400 | — | — |
| 2009-11-04 | $5.53 | $5.53 | 545,200 | — | — |
| 2009-11-03 | $5.20 | $5.20 | 643,700 | — | — |
| 2009-11-02 | $4.69 | $4.69 | 273,900 | — | — |
| 2009-10-30 | $4.71 | $4.71 | 148,300 | — | — |
| 2009-10-29 | $4.80 | $4.80 | 197,600 | — | — |
| 2009-10-28 | $4.63 | $4.63 | 348,300 | — | — |
| 2009-10-27 | $4.90 | $4.90 | 310,000 | — | — |
| 2009-10-26 | $5.06 | $5.06 | 247,300 | — | — |
| 2009-10-23 | $5.11 | $5.11 | 121,700 | — | — |
| 2009-10-22 | $5.09 | $5.09 | 168,400 | — | — |
| 2009-10-21 | $5.38 | $5.38 | 225,500 | — | — |
| 2009-10-20 | $5.33 | $5.33 | 206,400 | — | — |
| 2009-10-19 | $5.74 | $5.74 | 167,400 | — | — |
| 2009-10-16 | $5.65 | $5.65 | 327,600 | — | — |
| 2009-10-15 | $5.54 | $5.54 | 341,800 | — | — |
| 2009-10-14 | $5.75 | $5.75 | 434,300 | — | — |
| 2009-10-13 | $5.69 | $5.69 | 643,600 | — | — |
| 2009-10-12 | $5.39 | $5.39 | 211,300 | — | — |
| 2009-10-09 | $5.43 | $5.43 | 195,100 | — | — |
| 2009-10-08 | $5.51 | $5.51 | 543,000 | — | — |
| 2009-10-07 | $5.18 | $5.18 | 791,300 | — | — |
| 2009-10-06 | $4.59 | $4.59 | 310,600 | — | — |
| 2009-10-05 | $4.34 | $4.34 | 104,500 | — | — |
| 2009-10-02 | $4.21 | $4.21 | 128,000 | — | — |
| 2009-10-01 | $3.96 | $3.96 | 136,000 | — | — |
| 2009-09-30 | $4.04 | $4.04 | 98,400 | — | — |
| 2009-09-29 | $4.04 | $4.04 | 74,500 | — | — |
| 2009-09-28 | $4.04 | $4.04 | 80,300 | — | — |
| 2009-09-25 | $3.88 | $3.88 | 199,600 | — | — |
| 2009-09-24 | $3.98 | $3.98 | 138,800 | — | — |
| 2009-09-23 | $4.20 | $4.20 | 93,000 | — | — |
| 2009-09-22 | $4.24 | $4.24 | 104,200 | — | — |
| 2009-09-21 | $4.12 | $4.12 | 180,600 | — | — |
| 2009-09-18 | $4.29 | $4.29 | 76,400 | — | — |
| 2009-09-17 | $4.34 | $4.34 | 157,400 | — | — |
| 2009-09-16 | $4.46 | $4.46 | 121,200 | — | — |
| 2009-09-15 | $4.26 | $4.26 | 158,200 | — | — |
| 2009-09-14 | $4.16 | $4.16 | 135,700 | — | — |
| 2009-09-11 | $4.40 | $4.40 | 235,000 | — | — |
| 2009-09-10 | $4.17 | $4.17 | 142,100 | — | — |
| 2009-09-09 | $3.98 | $3.98 | 251,700 | — | — |
| 2009-09-08 | $4.15 | $4.15 | 190,500 | — | — |
| 2009-09-04 | $3.89 | $3.89 | 173,000 | — | — |
| 2009-09-03 | $3.83 | $3.83 | 351,500 | — | — |
| 2009-09-02 | $3.44 | $3.44 | 307,600 | — | — |
| 2009-09-01 | $3.07 | $3.07 | 79,800 | — | — |
| 2009-08-31 | $3.12 | $3.12 | 118,400 | — | — |
| 2009-08-28 | $3.15 | $3.15 | 138,600 | — | — |
| 2009-08-27 | $3.15 | $3.15 | 93,700 | — | — |
| 2009-08-26 | $3.08 | $3.08 | 126,600 | — | — |
| 2009-08-25 | $3.00 | $3.00 | 144,800 | — | — |
| 2009-08-24 | $3.16 | $3.16 | 180,100 | — | — |
| 2009-08-21 | $3.25 | $3.25 | 115,500 | — | — |
| 2009-08-20 | $3.10 | $3.10 | 86,800 | — | — |
| 2009-08-19 | $3.07 | $3.07 | 61,500 | — | — |
| 2009-08-18 | $2.96 | $2.96 | 100,100 | — | — |
| 2009-08-17 | $2.89 | $2.89 | 262,700 | — | — |
| 2009-08-14 | $3.15 | $3.15 | 136,300 | — | — |
| 2009-08-13 | $3.19 | $3.19 | 147,000 | — | — |
| 2009-08-12 | $3.19 | $3.19 | 46,100 | — | — |
| 2009-08-11 | $3.19 | $3.19 | 68,500 | — | — |
| 2009-08-10 | $3.16 | $3.16 | 75,300 | — | — |
| 2009-08-07 | $3.27 | $3.27 | 112,100 | — | — |
| 2009-08-06 | $3.50 | $3.50 | 111,200 | — | — |
| 2009-08-05 | $3.60 | $3.60 | 139,300 | — | — |
| 2009-08-04 | $3.44 | $3.44 | 70,200 | — | — |
| 2009-08-03 | $3.49 | $3.49 | 106,500 | — | — |
| 2009-07-31 | $3.48 | $3.48 | 79,000 | — | — |
| 2009-07-30 | $3.34 | $3.34 | 87,500 | — | — |
| 2009-07-29 | $3.12 | $3.12 | 110,100 | — | — |
| 2009-07-28 | $3.08 | $3.08 | 145,100 | — | — |
| 2009-07-27 | $3.23 | $3.23 | 82,700 | — | — |
| 2009-07-24 | $3.21 | $3.21 | 57,700 | — | — |
| 2009-07-23 | $3.29 | $3.29 | 127,900 | — | — |
| 2009-07-22 | $3.20 | $3.20 | 106,900 | — | — |
| 2009-07-21 | $2.97 | $2.97 | 127,900 | — | — |
| 2009-07-20 | $3.01 | $3.01 | 149,300 | — | — |
| 2009-07-17 | $2.94 | $2.94 | 42,500 | — | — |
| 2009-07-16 | $2.93 | $2.93 | 96,500 | — | — |
| 2009-07-15 | $2.80 | $2.80 | 126,100 | — | — |
| 2009-07-14 | $2.77 | $2.77 | 103,200 | — | — |
| 2009-07-13 | $2.71 | $2.71 | 193,100 | — | — |
| 2009-07-10 | $2.55 | $2.55 | 214,000 | — | — |
| 2009-07-09 | $2.70 | $2.70 | 94,300 | — | — |
| 2009-07-08 | $2.64 | $2.64 | 306,700 | — | — |
| 2009-07-07 | $2.83 | $2.83 | 135,300 | — | — |
| 2009-07-06 | $2.90 | $2.90 | 110,600 | — | — |
| 2009-07-02 | $3.15 | $3.15 | 135,900 | — | — |
| 2009-07-01 | $3.31 | $3.31 | 128,400 | — | — |
| 2009-06-30 | $3.18 | $3.18 | 110,900 | — | — |
| 2009-06-29 | $3.25 | $3.25 | 287,100 | — | — |
| 2009-06-26 | $3.01 | $3.01 | 39,500 | — | — |
| 2009-06-25 | $3.00 | $3.00 | 73,900 | — | — |
| 2009-06-24 | $2.89 | $2.89 | 89,200 | — | — |
| 2009-06-23 | $2.89 | $2.89 | 112,300 | — | — |
| 2009-06-22 | $2.85 | $2.85 | 150,300 | — | — |
| 2009-06-19 | $3.00 | $3.00 | 182,400 | — | — |
| 2009-06-18 | $2.96 | $2.96 | 98,600 | — | — |
| 2009-06-17 | $3.16 | $3.16 | 139,400 | — | — |
| 2009-06-16 | $3.39 | $3.39 | 65,700 | — | — |
| 2009-06-15 | $3.33 | $3.33 | 71,800 | — | — |
| 2009-06-12 | $3.51 | $3.51 | 61,900 | — | — |
| 2009-06-11 | $3.62 | $3.62 | 172,600 | — | — |
| 2009-06-10 | $3.31 | $3.31 | 57,100 | — | — |
| 2009-06-09 | $3.18 | $3.18 | 91,300 | — | — |
| 2009-06-08 | $3.04 | $3.04 | 70,500 | — | — |
| 2009-06-05 | $3.08 | $3.08 | 106,800 | — | — |
| 2009-06-04 | $3.20 | $3.20 | 89,100 | — | — |
| 2009-06-03 | $3.09 | $3.09 | 149,600 | — | — |
| 2009-06-02 | $3.09 | $3.09 | 104,000 | — | — |
| 2009-06-01 | $3.11 | $3.11 | 265,500 | — | — |
| 2009-05-29 | $3.33 | $3.33 | 211,400 | — | — |
| 2009-05-28 | $3.10 | $3.10 | 147,600 | — | — |
| 2009-05-27 | $2.77 | $2.77 | 65,300 | — | — |
| 2009-05-26 | $2.88 | $2.88 | 78,100 | — | — |
| 2009-05-22 | $2.86 | $2.86 | 139,300 | — | — |
| 2009-05-21 | $2.79 | $2.79 | 92,300 | — | — |
| 2009-05-20 | $2.74 | $2.74 | 125,300 | — | — |
| 2009-05-19 | $2.76 | $2.76 | 83,700 | — | — |
| 2009-05-18 | $2.76 | $2.76 | 27,900 | — | — |
| 2009-05-15 | $2.75 | $2.75 | 85,100 | — | — |
| 2009-05-14 | $2.74 | $2.74 | 134,100 | — | — |
| 2009-05-13 | $2.77 | $2.77 | 129,800 | — | — |
| 2009-05-12 | $3.03 | $3.03 | 211,900 | — | — |
| 2009-05-11 | $3.10 | $3.10 | 183,800 | — | — |
| 2009-05-08 | $3.23 | $3.23 | 101,900 | — | — |
| 2009-05-07 | $3.08 | $3.08 | 210,800 | — | — |
| 2009-05-06 | $2.99 | $2.99 | 124,200 | — | — |
| 2009-05-05 | $2.77 | $2.77 | 185,400 | — | — |
| 2009-05-04 | $2.89 | $2.89 | 317,200 | — | — |
| 2009-05-01 | $2.70 | $2.70 | 89,400 | — | — |
| 2009-04-30 | $2.55 | $2.55 | 33,000 | — | — |
| 2009-04-29 | $2.55 | $2.55 | 27,100 | — | — |
| 2009-04-28 | $2.47 | $2.47 | 26,400 | — | — |
| 2009-04-27 | $2.50 | $2.50 | 68,500 | — | — |
| 2009-04-24 | $2.65 | $2.65 | 182,200 | — | — |
| 2009-04-23 | $2.54 | $2.54 | 106,800 | — | — |
| 2009-04-22 | $2.38 | $2.38 | 23,600 | — | — |
| 2009-04-21 | $2.42 | $2.42 | 94,200 | — | — |
| 2009-04-20 | $2.45 | $2.45 | 109,400 | — | — |
| 2009-04-17 | $2.50 | $2.50 | 129,700 | — | — |
| 2009-04-16 | $2.49 | $2.49 | 276,400 | — | — |
| 2009-04-15 | $2.46 | $2.46 | 82,900 | — | — |
| 2009-04-14 | $2.40 | $2.40 | 70,900 | — | — |
| 2009-04-13 | $2.43 | $2.43 | 77,300 | — | — |
| 2009-04-09 | $2.36 | $2.36 | 38,300 | — | — |
| 2009-04-08 | $2.40 | $2.40 | 38,800 | — | — |
| 2009-04-07 | $2.30 | $2.30 | 44,300 | — | — |
| 2009-04-06 | $2.21 | $2.21 | 93,300 | — | — |
| 2009-04-03 | $2.26 | $2.26 | 51,300 | — | — |
| 2009-04-02 | $2.39 | $2.39 | 86,300 | — | — |
| 2009-04-01 | $2.47 | $2.47 | 124,700 | — | — |
| 2009-03-31 | $2.49 | $2.49 | 39,400 | — | — |
| 2009-03-30 | $2.46 | $2.46 | 82,300 | — | — |
| 2009-03-27 | $2.60 | $2.60 | 21,100 | — | — |
| 2009-03-26 | $2.62 | $2.62 | 103,500 | — | — |
| 2009-03-25 | $2.56 | $2.56 | 118,300 | — | — |
| 2009-03-24 | $2.47 | $2.47 | 63,900 | — | — |
| 2009-03-23 | $2.48 | $2.48 | 55,700 | — | — |
| 2009-03-20 | $2.40 | $2.40 | 86,800 | — | — |
| 2009-03-19 | $2.45 | $2.45 | 109,800 | — | — |
| 2009-03-18 | $2.34 | $2.34 | 110,400 | — | — |
| 2009-03-17 | $2.17 | $2.17 | 87,500 | — | — |
| 2009-03-16 | $2.26 | $2.26 | 29,900 | — | — |
| 2009-03-13 | $2.33 | $2.33 | 79,000 | — | — |
| 2009-03-12 | $2.24 | $2.24 | 43,500 | — | — |
| 2009-03-11 | $2.10 | $2.10 | 64,100 | — | — |
| 2009-03-10 | $2.00 | $2.00 | 237,700 | — | — |
| 2009-03-09 | $2.29 | $2.29 | 7,400 | — | — |
| 2009-03-06 | $2.41 | $2.41 | 43,400 | — | — |
| 2009-03-05 | $2.30 | $2.30 | 61,300 | — | — |
| 2009-03-04 | $2.16 | $2.16 | 73,300 | — | — |
| 2009-03-03 | $2.09 | $2.09 | 62,300 | — | — |
| 2009-03-02 | $2.09 | $2.09 | 94,600 | — | — |
| 2009-02-27 | $2.19 | $2.19 | 112,300 | — | — |
| 2009-02-26 | $2.09 | $2.09 | 62,500 | — | — |
| 2009-02-25 | $2.10 | $2.10 | 76,700 | — | — |
| 2009-02-24 | $2.13 | $2.13 | 333,700 | — | — |
| 2009-02-23 | $2.37 | $2.37 | 64,400 | — | — |
| 2009-02-20 | $2.40 | $2.40 | 83,000 | — | — |
| 2009-02-19 | $2.24 | $2.24 | 65,500 | — | — |
| 2009-02-18 | $2.46 | $2.46 | 80,500 | — | — |
| 2009-02-17 | $2.34 | $2.34 | 165,500 | — | — |
| 2009-02-13 | $2.33 | $2.33 | 37,500 | — | — |
| 2009-02-12 | $2.40 | $2.40 | 105,900 | — | — |
| 2009-02-11 | $2.31 | $2.31 | 115,900 | — | — |
| 2009-02-10 | $2.09 | $2.09 | 135,300 | — | — |
| 2009-02-09 | $2.11 | $2.11 | 88,200 | — | — |
| 2009-02-06 | $2.21 | $2.21 | 116,000 | — | — |
| 2009-02-05 | $2.25 | $2.25 | 113,700 | — | — |
| 2009-02-04 | $2.17 | $2.17 | 113,400 | — | — |
| 2009-02-03 | $2.17 | $2.17 | 116,600 | — | — |
| 2009-02-02 | $2.22 | $2.22 | 133,600 | — | — |
| 2009-01-30 | $2.21 | $2.21 | 165,100 | — | — |
| 2009-01-29 | $2.34 | $2.34 | 438,600 | — | — |
| 2009-01-28 | $2.04 | $2.04 | 83,800 | — | — |
| 2009-01-27 | $1.99 | $1.99 | 64,000 | — | — |
| 2009-01-26 | $2.09 | $2.09 | 165,500 | — | — |
| 2009-01-23 | $1.99 | $1.99 | 103,500 | — | — |
| 2009-01-22 | $1.73 | $1.73 | 107,900 | — | — |
| 2009-01-21 | $1.64 | $1.64 | 25,000 | — | — |
| 2009-01-20 | $1.51 | $1.51 | 57,500 | — | — |
| 2009-01-16 | $1.54 | $1.54 | 54,600 | — | — |
| 2009-01-15 | $1.45 | $1.45 | 20,600 | — | — |
| 2009-01-14 | $1.46 | $1.46 | 87,600 | — | — |
| 2009-01-13 | $1.50 | $1.50 | 85,900 | — | — |
| 2009-01-12 | $1.66 | $1.66 | 46,700 | — | — |
| 2009-01-09 | $1.70 | $1.70 | 112,600 | — | — |
| 2009-01-08 | $1.55 | $1.55 | 26,700 | — | — |
| 2009-01-07 | $1.48 | $1.48 | 47,900 | — | — |
| 2009-01-06 | $1.49 | $1.49 | 105,200 | — | — |
| 2009-01-05 | $1.50 | $1.50 | 84,500 | — | — |
| 2009-01-02 | $1.33 | $1.33 | 15,600 | — | — |