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
- 2004-03-25 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 | $6.99 | $6.99 | 49,600 | — | — |
| 2009-12-30 | $6.98 | $6.98 | 19,600 | — | — |
| 2009-12-29 | $7.04 | $7.04 | 26,300 | — | — |
| 2009-12-28 | $7.00 | $7.00 | 44,200 | — | — |
| 2009-12-24 | $7.11 | $7.11 | 41,600 | — | — |
| 2009-12-23 | $7.26 | $7.26 | 59,100 | — | — |
| 2009-12-22 | $7.40 | $7.40 | 78,300 | — | — |
| 2009-12-21 | $6.95 | $6.95 | 58,400 | — | — |
| 2009-12-18 | $6.66 | $6.66 | 49,600 | — | — |
| 2009-12-17 | $6.56 | $6.56 | 15,900 | — | — |
| 2009-12-16 | $6.52 | $6.52 | 68,800 | — | — |
| 2009-12-15 | $6.52 | $6.52 | 172,800 | — | — |
| 2009-12-14 | $6.91 | $6.91 | 49,800 | — | — |
| 2009-12-11 | $6.70 | $6.70 | 48,400 | — | — |
| 2009-12-10 | $6.86 | $6.86 | 46,400 | — | — |
| 2009-12-09 | $7.15 | $7.15 | 80,800 | — | — |
| 2009-12-08 | $6.94 | $6.94 | 80,400 | — | — |
| 2009-12-07 | $6.78 | $6.78 | 96,300 | — | — |
| 2009-12-04 | $6.52 | $6.52 | 86,300 | — | — |
| 2009-12-03 | $6.08 | $6.08 | 88,600 | — | — |
| 2009-12-02 | $6.25 | $6.25 | 14,900 | — | — |
| 2009-12-01 | $6.26 | $6.26 | 51,600 | — | — |
| 2009-11-30 | $5.92 | $5.92 | 57,300 | — | — |
| 2009-11-27 | $6.08 | $6.08 | 3,500 | — | — |
| 2009-11-25 | $6.20 | $6.20 | 22,600 | — | — |
| 2009-11-24 | $6.20 | $6.20 | 39,900 | — | — |
| 2009-11-23 | $6.03 | $6.03 | 41,000 | — | — |
| 2009-11-20 | $6.09 | $6.09 | 12,700 | — | — |
| 2009-11-19 | $6.07 | $6.07 | 36,700 | — | — |
| 2009-11-18 | $6.30 | $6.30 | 33,400 | — | — |
| 2009-11-17 | $6.45 | $6.45 | 63,700 | — | — |
| 2009-11-16 | $6.31 | $6.31 | 51,800 | — | — |
| 2009-11-13 | $5.99 | $5.99 | 46,200 | — | — |
| 2009-11-12 | $5.90 | $5.90 | 64,800 | — | — |
| 2009-11-11 | $5.78 | $5.78 | 34,600 | — | — |
| 2009-11-10 | $5.42 | $5.42 | 77,200 | — | — |
| 2009-11-09 | $5.80 | $5.80 | 69,400 | — | — |
| 2009-11-06 | $5.86 | $5.86 | 57,700 | — | — |
| 2009-11-05 | $5.66 | $5.66 | 47,500 | — | — |
| 2009-11-04 | $5.30 | $5.30 | 40,000 | — | — |
| 2009-11-03 | $5.45 | $5.45 | 86,800 | — | — |
| 2009-11-02 | $5.53 | $5.53 | 35,000 | — | — |
| 2009-10-30 | $5.51 | $5.51 | 78,200 | — | — |
| 2009-10-29 | $5.88 | $5.88 | 63,100 | — | — |
| 2009-10-28 | $6.01 | $6.01 | 95,600 | — | — |
| 2009-10-27 | $6.50 | $6.50 | 639,400 | — | — |
| 2009-10-26 | $5.39 | $5.39 | 65,700 | — | — |
| 2009-10-23 | $5.73 | $5.73 | 53,000 | — | — |
| 2009-10-22 | $5.87 | $5.87 | 21,900 | — | — |
| 2009-10-21 | $5.96 | $5.96 | 84,600 | — | — |
| 2009-10-20 | $5.92 | $5.92 | 64,700 | — | — |
| 2009-10-19 | $5.82 | $5.82 | 296,100 | — | — |
| 2009-10-16 | $6.34 | $6.34 | 70,100 | — | — |
| 2009-10-15 | $6.45 | $6.45 | 262,000 | — | — |
| 2009-10-14 | $6.72 | $6.72 | 247,500 | — | — |
| 2009-10-13 | $6.73 | $6.73 | 47,900 | — | — |
| 2009-10-12 | $6.82 | $6.82 | 144,100 | — | — |
| 2009-10-09 | $6.88 | $6.88 | 929,000 | — | — |
| 2009-10-08 | $5.60 | $5.60 | 142,800 | — | — |
| 2009-10-07 | $5.52 | $5.52 | 111,900 | — | — |
| 2009-10-06 | $5.72 | $5.72 | 165,900 | — | — |
| 2009-10-05 | $5.67 | $5.67 | 406,700 | — | — |
| 2009-10-02 | $4.95 | $4.95 | 50,600 | — | — |
| 2009-10-01 | $5.25 | $5.25 | 259,500 | — | — |
| 2009-09-30 | $5.16 | $5.16 | 597,900 | — | — |
| 2009-09-29 | $4.53 | $4.53 | 396,100 | — | — |
| 2009-09-28 | $4.69 | $4.69 | 154,400 | — | — |
| 2009-09-25 | $5.00 | $5.00 | 69,300 | — | — |
| 2009-09-24 | $5.27 | $5.27 | 93,700 | — | — |
| 2009-09-23 | $5.16 | $5.16 | 27,000 | — | — |
| 2009-09-22 | $5.30 | $5.30 | 118,100 | — | — |
| 2009-09-21 | $5.11 | $5.11 | 67,500 | — | — |
| 2009-09-18 | $5.29 | $5.29 | 139,500 | — | — |
| 2009-09-17 | $5.62 | $5.62 | 104,100 | — | — |
| 2009-09-16 | $5.57 | $5.57 | 162,100 | — | — |
| 2009-09-15 | $5.38 | $5.38 | 328,000 | — | — |
| 2009-09-14 | $5.23 | $5.23 | 148,200 | — | — |
| 2009-09-11 | $4.92 | $4.92 | 123,500 | — | — |
| 2009-09-10 | $4.45 | $4.45 | 121,200 | — | — |
| 2009-09-09 | $4.44 | $4.44 | 114,500 | — | — |
| 2009-09-08 | $4.49 | $4.49 | 114,500 | — | — |
| 2009-09-04 | $4.44 | $4.44 | 107,200 | — | — |
| 2009-09-03 | $3.89 | $3.89 | 52,700 | — | — |
| 2009-09-02 | $3.84 | $3.84 | 59,700 | — | — |
| 2009-09-01 | $3.76 | $3.76 | 176,100 | — | — |
| 2009-08-31 | $3.48 | $3.48 | 180,500 | — | — |
| 2009-08-28 | $3.28 | $3.28 | 385,200 | — | — |
| 2009-08-27 | $3.15 | $3.15 | 123,800 | — | — |
| 2009-08-26 | $3.09 | $3.09 | 100,200 | — | — |
| 2009-08-25 | $2.87 | $2.87 | 67,400 | — | — |
| 2009-08-24 | $3.03 | $3.03 | 94,600 | — | — |
| 2009-08-21 | $3.02 | $3.02 | 58,200 | — | — |
| 2009-08-20 | $3.10 | $3.10 | 25,100 | — | — |
| 2009-08-19 | $3.15 | $3.15 | 150,100 | — | — |
| 2009-08-18 | $3.22 | $3.22 | 67,500 | — | — |
| 2009-08-17 | $3.00 | $3.00 | 64,100 | — | — |
| 2009-08-14 | $3.28 | $3.28 | 45,400 | — | — |
| 2009-08-13 | $3.43 | $3.43 | 113,200 | — | — |
| 2009-08-12 | $3.32 | $3.32 | 69,000 | — | — |
| 2009-08-11 | $3.37 | $3.37 | 96,100 | — | — |
| 2009-08-10 | $3.76 | $3.76 | 17,300 | — | — |
| 2009-08-07 | $3.91 | $3.91 | 61,800 | — | — |
| 2009-08-06 | $3.78 | $3.78 | 69,600 | — | — |
| 2009-08-05 | $3.79 | $3.79 | 48,000 | — | — |
| 2009-08-04 | $3.67 | $3.67 | 48,800 | — | — |
| 2009-08-03 | $3.96 | $3.96 | 71,200 | — | — |
| 2009-07-31 | $3.95 | $3.95 | 24,400 | — | — |
| 2009-07-30 | $3.96 | $3.96 | 151,600 | — | — |
| 2009-07-29 | $3.88 | $3.88 | 45,900 | — | — |
| 2009-07-28 | $3.72 | $3.72 | 50,900 | — | — |
| 2009-07-27 | $3.66 | $3.66 | 31,900 | — | — |
| 2009-07-24 | $3.85 | $3.85 | 51,800 | — | — |
| 2009-07-23 | $3.85 | $3.85 | 92,000 | — | — |
| 2009-07-22 | $3.66 | $3.66 | 79,800 | — | — |
| 2009-07-21 | $3.54 | $3.54 | 181,400 | — | — |
| 2009-07-20 | $3.51 | $3.51 | 216,200 | — | — |
| 2009-07-17 | $3.27 | $3.27 | 214,800 | — | — |
| 2009-07-16 | $2.86 | $2.86 | 106,400 | — | — |
| 2009-07-15 | $2.81 | $2.81 | 145,900 | — | — |
| 2009-07-14 | $2.49 | $2.49 | 88,600 | — | — |
| 2009-07-13 | $2.41 | $2.41 | 74,500 | — | — |
| 2009-07-10 | $2.42 | $2.42 | 94,200 | — | — |
| 2009-07-09 | $2.25 | $2.25 | 10,700 | — | — |
| 2009-07-08 | $2.25 | $2.25 | 22,000 | — | — |
| 2009-07-07 | $2.33 | $2.33 | 50,200 | — | — |
| 2009-07-06 | $2.29 | $2.29 | 38,800 | — | — |
| 2009-07-02 | $2.43 | $2.43 | 102,700 | — | — |
| 2009-07-01 | $2.39 | $2.39 | 42,800 | — | — |
| 2009-06-30 | $2.39 | $2.39 | 109,800 | — | — |
| 2009-06-29 | $2.22 | $2.22 | 119,100 | — | — |
| 2009-06-26 | $2.23 | $2.23 | 3,726,900 | — | — |
| 2009-06-25 | $2.30 | $2.30 | 85,800 | — | — |
| 2009-06-24 | $2.30 | $2.30 | 193,000 | — | — |
| 2009-06-23 | $2.20 | $2.20 | 55,300 | — | — |
| 2009-06-22 | $2.32 | $2.32 | 73,500 | — | — |
| 2009-06-19 | $2.25 | $2.25 | 110,200 | — | — |
| 2009-06-18 | $2.16 | $2.16 | 86,200 | — | — |
| 2009-06-17 | $2.38 | $2.38 | 38,600 | — | — |
| 2009-06-16 | $2.44 | $2.44 | 36,900 | — | — |
| 2009-06-15 | $2.59 | $2.59 | 29,300 | — | — |
| 2009-06-12 | $2.60 | $2.60 | 58,000 | — | — |
| 2009-06-11 | $2.61 | $2.61 | 44,400 | — | — |
| 2009-06-10 | $2.60 | $2.60 | 70,200 | — | — |
| 2009-06-09 | $2.76 | $2.76 | 54,900 | — | — |
| 2009-06-08 | $2.82 | $2.82 | 27,800 | — | — |
| 2009-06-05 | $2.92 | $2.92 | 67,800 | — | — |
| 2009-06-04 | $2.91 | $2.91 | 61,600 | — | — |
| 2009-06-03 | $2.81 | $2.81 | 66,000 | — | — |
| 2009-06-02 | $2.96 | $2.96 | 45,200 | — | — |
| 2009-06-01 | $3.00 | $3.00 | 79,100 | — | — |
| 2009-05-29 | $2.93 | $2.93 | 124,200 | — | — |
| 2009-05-28 | $2.98 | $2.98 | 86,500 | — | — |
| 2009-05-27 | $2.98 | $2.98 | 92,600 | — | — |
| 2009-05-26 | $3.03 | $3.03 | 56,400 | — | — |
| 2009-05-22 | $2.89 | $2.89 | 67,200 | — | — |
| 2009-05-21 | $3.01 | $3.01 | 136,500 | — | — |
| 2009-05-20 | $3.00 | $3.00 | 104,200 | — | — |
| 2009-05-19 | $2.87 | $2.87 | 48,300 | — | — |
| 2009-05-18 | $2.93 | $2.93 | 55,800 | — | — |
| 2009-05-15 | $2.52 | $2.52 | 86,300 | — | — |
| 2009-05-14 | $2.68 | $2.68 | 75,000 | — | — |
| 2009-05-13 | $2.49 | $2.49 | 127,600 | — | — |
| 2009-05-12 | $2.80 | $2.80 | 147,500 | — | — |
| 2009-05-11 | $2.98 | $2.98 | 184,600 | — | — |
| 2009-05-08 | $2.50 | $2.50 | 138,600 | — | — |
| 2009-05-07 | $2.28 | $2.28 | 136,700 | — | — |
| 2009-05-06 | $2.45 | $2.45 | 315,500 | — | — |
| 2009-05-05 | $1.99 | $1.99 | 160,300 | — | — |
| 2009-05-04 | $1.98 | $1.98 | 116,900 | — | — |
| 2009-05-01 | $1.81 | $1.81 | 142,800 | — | — |
| 2009-04-30 | $1.82 | $1.82 | 65,400 | — | — |
| 2009-04-29 | $1.80 | $1.80 | 42,200 | — | — |
| 2009-04-28 | $1.68 | $1.68 | 28,400 | — | — |
| 2009-04-27 | $1.67 | $1.67 | 38,500 | — | — |
| 2009-04-24 | $1.77 | $1.77 | 83,900 | — | — |
| 2009-04-23 | $1.73 | $1.73 | 61,100 | — | — |
| 2009-04-22 | $1.77 | $1.77 | 144,500 | — | — |
| 2009-04-21 | $1.86 | $1.86 | 47,100 | — | — |
| 2009-04-20 | $1.88 | $1.88 | 162,200 | — | — |
| 2009-04-17 | $1.86 | $1.86 | 96,300 | — | — |
| 2009-04-16 | $1.96 | $1.96 | 176,100 | — | — |
| 2009-04-15 | $1.89 | $1.89 | 70,700 | — | — |
| 2009-04-14 | $1.97 | $1.97 | 209,100 | — | — |
| 2009-04-13 | $1.76 | $1.76 | 207,900 | — | — |
| 2009-04-09 | $1.42 | $1.42 | 229,000 | — | — |
| 2009-04-08 | $1.29 | $1.29 | 58,700 | — | — |
| 2009-04-07 | $1.17 | $1.17 | 340,300 | — | — |
| 2009-04-06 | $1.30 | $1.30 | 73,400 | — | — |
| 2009-04-03 | $1.21 | $1.21 | 204,500 | — | — |
| 2009-04-02 | $1.18 | $1.18 | 110,400 | — | — |
| 2009-04-01 | $1.12 | $1.12 | 32,500 | — | — |
| 2009-03-31 | $1.07 | $1.07 | 74,900 | — | — |
| 2009-03-30 | $1.02 | $1.02 | 77,100 | — | — |
| 2009-03-27 | $1.00 | $1.00 | 377,900 | — | — |
| 2009-03-26 | $1.17 | $1.17 | 48,400 | — | — |
| 2009-03-25 | $1.15 | $1.15 | 43,700 | — | — |
| 2009-03-24 | $1.02 | $1.02 | 39,100 | — | — |
| 2009-03-23 | $1.16 | $1.16 | 99,900 | — | — |
| 2009-03-20 | $1.14 | $1.14 | 115,400 | — | — |
| 2009-03-19 | $1.12 | $1.12 | 31,600 | — | — |
| 2009-03-18 | $1.25 | $1.25 | 31,100 | — | — |
| 2009-03-17 | $1.16 | $1.16 | 99,000 | — | — |
| 2009-03-16 | $1.21 | $1.21 | 29,400 | — | — |
| 2009-03-13 | $1.20 | $1.20 | 34,200 | — | — |
| 2009-03-12 | $1.20 | $1.20 | 73,000 | — | — |
| 2009-03-11 | $1.05 | $1.05 | 41,200 | — | — |
| 2009-03-10 | $1.04 | $1.04 | 61,200 | — | — |
| 2009-03-09 | $0.96 | $0.96 | 44,500 | — | — |
| 2009-03-06 | $0.97 | $0.97 | 20,200 | — | — |
| 2009-03-05 | $0.94 | $0.94 | 82,700 | — | — |
| 2009-03-04 | $0.99 | $0.99 | 84,600 | — | — |
| 2009-03-03 | $0.99 | $0.99 | 132,800 | — | — |
| 2009-03-02 | $1.04 | $1.04 | 42,900 | — | — |
| 2009-02-27 | $1.17 | $1.17 | 50,000 | — | — |
| 2009-02-26 | $1.11 | $1.11 | 29,700 | — | — |
| 2009-02-25 | $1.11 | $1.11 | 19,100 | — | — |
| 2009-02-24 | $1.23 | $1.23 | 55,300 | — | — |
| 2009-02-23 | $1.12 | $1.12 | 23,900 | — | — |
| 2009-02-20 | $1.21 | $1.21 | 35,700 | — | — |
| 2009-02-19 | $1.23 | $1.23 | 28,300 | — | — |
| 2009-02-18 | $1.27 | $1.27 | 49,700 | — | — |
| 2009-02-17 | $1.29 | $1.29 | 47,400 | — | — |
| 2009-02-13 | $1.34 | $1.34 | 24,200 | — | — |
| 2009-02-12 | $1.34 | $1.34 | 19,800 | — | — |
| 2009-02-11 | $1.31 | $1.31 | 66,600 | — | — |
| 2009-02-10 | $1.41 | $1.41 | 95,600 | — | — |
| 2009-02-09 | $1.52 | $1.52 | 34,700 | — | — |
| 2009-02-06 | $1.49 | $1.49 | 77,800 | — | — |
| 2009-02-05 | $1.42 | $1.42 | 84,300 | — | — |
| 2009-02-04 | $1.37 | $1.37 | 53,900 | — | — |
| 2009-02-03 | $1.52 | $1.52 | 61,100 | — | — |
| 2009-02-02 | $1.55 | $1.55 | 93,300 | — | — |
| 2009-01-30 | $1.12 | $1.12 | 148,900 | — | — |
| 2009-01-29 | $1.19 | $1.19 | 134,500 | — | — |
| 2009-01-28 | $1.33 | $1.33 | 90,700 | — | — |
| 2009-01-27 | $1.33 | $1.33 | 274,200 | — | — |
| 2009-01-26 | $1.30 | $1.30 | 96,800 | — | — |
| 2009-01-23 | $1.36 | $1.36 | 90,700 | — | — |
| 2009-01-22 | $1.45 | $1.45 | 48,900 | — | — |
| 2009-01-21 | $1.63 | $1.63 | 90,300 | — | — |
| 2009-01-20 | $1.48 | $1.48 | 81,900 | — | — |
| 2009-01-16 | $1.73 | $1.73 | 49,100 | — | — |
| 2009-01-15 | $1.71 | $1.71 | 53,100 | — | — |
| 2009-01-14 | $1.75 | $1.75 | 60,000 | — | — |
| 2009-01-13 | $1.91 | $1.91 | 67,500 | — | — |
| 2009-01-12 | $1.95 | $1.95 | 66,100 | — | — |
| 2009-01-09 | $1.97 | $1.97 | 53,900 | — | — |
| 2009-01-08 | $2.00 | $2.00 | 27,400 | — | — |
| 2009-01-07 | $2.03 | $2.03 | 151,000 | — | — |
| 2009-01-06 | $2.02 | $2.02 | 85,500 | — | — |
| 2009-01-05 | $1.99 | $1.99 | 37,300 | — | — |
| 2009-01-02 | $2.00 | $2.00 | 29,300 | — | — |