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
- 1999-10-07 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 | $5.86 | $10.79 | 215,200 | — | — |
| 2009-12-30 | $5.90 | $10.87 | 503,200 | — | — |
| 2009-12-29 | $5.91 | $10.89 | 892,800 | — | — |
| 2009-12-28 | $6.03 | $11.11 | 346,400 | — | — |
| 2009-12-24 | $5.95 | $10.95 | 109,600 | — | — |
| 2009-12-23 | $5.90 | $10.86 | 796,800 | — | — |
| 2009-12-22 | $5.87 | $10.81 | 497,600 | — | — |
| 2009-12-21 | $5.78 | $10.64 | 376,000 | — | — |
| 2009-12-18 | $5.82 | $10.72 | 455,200 | — | — |
| 2009-12-17 | $5.78 | $10.64 | 683,200 | — | — |
| 2009-12-16 | $5.88 | $10.83 | 876,800 | — | — |
| 2009-12-15 | $6.04 | $11.13 | 503,200 | — | — |
| 2009-12-14 | $6.08 | $11.19 | 580,800 | — | — |
| 2009-12-11 | $6.07 | $11.18 | 374,400 | — | — |
| 2009-12-10 | $6.05 | $11.14 | 741,600 | — | — |
| 2009-12-09 | $6.06 | $11.16 | 748,800 | — | — |
| 2009-12-08 | $6.08 | $11.19 | 763,200 | — | — |
| 2009-12-07 | $6.13 | $11.29 | 502,400 | — | — |
| 2009-12-04 | $6.08 | $11.19 | 1,144,800 | — | — |
| 2009-12-03 | $6.23 | $11.46 | 1,244,800 | — | — |
| 2009-12-02 | $6.31 | $11.62 | 1,138,400 | — | — |
| 2009-12-01 | $6.19 | $11.40 | 809,600 | — | — |
| 2009-11-30 | $5.91 | $10.89 | 1,508,800 | — | — |
| 2009-11-27 | $6.03 | $11.11 | 461,600 | — | — |
| 2009-11-25 | $6.14 | $11.30 | 804,800 | — | — |
| 2009-11-24 | $5.97 | $10.99 | 1,078,400 | — | — |
| 2009-11-23 | $6.01 | $11.07 | 1,652,000 | — | — |
| 2009-11-20 | $6.00 | $11.05 | 508,800 | — | — |
| 2009-11-19 | $6.01 | $11.06 | 1,589,600 | — | — |
| 2009-11-18 | $6.07 | $11.18 | 1,280,000 | — | — |
| 2009-11-17 | $6.10 | $11.23 | 993,600 | — | — |
| 2009-11-16 | $6.12 | $11.27 | 775,200 | — | — |
| 2009-11-13 | $6.07 | $11.17 | 1,399,200 | — | — |
| 2009-11-12 | $5.81 | $10.70 | 1,147,200 | — | — |
| 2009-11-11 | $6.13 | $11.29 | 1,388,000 | — | — |
| 2009-11-10 | $6.28 | $11.57 | 1,059,200 | — | — |
| 2009-11-09 | $6.30 | $11.60 | 1,236,000 | — | — |
| 2009-11-06 | $6.01 | $11.06 | 379,200 | — | — |
| 2009-11-05 | $5.96 | $10.98 | 848,800 | — | — |
| 2009-11-04 | $5.86 | $10.79 | 1,256,800 | — | — |
| 2009-11-03 | $5.73 | $10.56 | 1,427,200 | — | — |
| 2009-11-02 | $5.60 | $10.31 | 1,220,000 | — | — |
| 2009-10-30 | $5.51 | $10.15 | 1,018,400 | — | — |
| 2009-10-29 | $5.68 | $10.46 | 553,600 | — | — |
| 2009-10-28 | $5.42 | $9.98 | 780,800 | — | — |
| 2009-10-27 | $5.67 | $10.44 | 1,371,200 | — | — |
| 2009-10-26 | $5.81 | $10.69 | 1,733,600 | — | — |
| 2009-10-23 | $5.72 | $10.52 | 774,400 | — | — |
| 2009-10-22 | $5.71 | $10.51 | 340,000 | — | — |
| 2009-10-21 | $5.69 | $10.47 | 894,400 | — | — |
| 2009-10-20 | $5.55 | $10.22 | 1,564,000 | — | — |
| 2009-10-19 | $5.72 | $10.52 | 412,800 | — | — |
| 2009-10-16 | $5.57 | $10.26 | 320,800 | — | — |
| 2009-10-15 | $5.60 | $10.31 | 360,000 | — | — |
| 2009-10-14 | $5.60 | $10.31 | 636,000 | — | — |
| 2009-10-13 | $5.28 | $9.73 | 418,400 | — | — |
| 2009-10-12 | $5.27 | $9.71 | 255,200 | — | — |
| 2009-10-09 | $5.21 | $9.59 | 90,400 | — | — |
| 2009-10-08 | $5.19 | $9.56 | 323,200 | — | — |
| 2009-10-07 | $5.06 | $9.32 | 386,400 | — | — |
| 2009-10-06 | $5.17 | $9.51 | 577,600 | — | — |
| 2009-10-05 | $5.10 | $9.39 | 272,000 | — | — |
| 2009-10-02 | $4.96 | $9.13 | 356,800 | — | — |
| 2009-10-01 | $4.88 | $8.99 | 386,400 | — | — |
| 2009-09-30 | $5.02 | $9.25 | 718,400 | — | — |
| 2009-09-29 | $4.95 | $9.11 | 204,000 | — | — |
| 2009-09-28 | $5.01 | $9.22 | 288,800 | — | — |
| 2009-09-25 | $4.96 | $9.14 | 316,800 | — | — |
| 2009-09-24 | $4.87 | $8.97 | 416,000 | — | — |
| 2009-09-23 | $5.01 | $9.23 | 454,400 | — | — |
| 2009-09-22 | $5.06 | $9.31 | 456,000 | — | — |
| 2009-09-21 | $5.12 | $9.43 | 292,800 | — | — |
| 2009-09-18 | $5.01 | $9.22 | 415,200 | — | — |
| 2009-09-17 | $4.93 | $9.08 | 700,000 | — | — |
| 2009-09-16 | $4.98 | $9.17 | 619,200 | — | — |
| 2009-09-15 | $4.93 | $9.08 | 282,400 | — | — |
| 2009-09-14 | $4.90 | $9.02 | 224,800 | — | — |
| 2009-09-11 | $4.83 | $8.88 | 293,600 | — | — |
| 2009-09-10 | $4.87 | $8.96 | 748,000 | — | — |
| 2009-09-09 | $4.75 | $8.75 | 321,600 | — | — |
| 2009-09-08 | $4.75 | $8.75 | 388,800 | — | — |
| 2009-09-04 | $4.65 | $8.57 | 305,600 | — | — |
| 2009-09-03 | $4.55 | $8.38 | 275,200 | — | — |
| 2009-09-02 | $4.50 | $8.29 | 623,200 | — | — |
| 2009-09-01 | $4.38 | $8.06 | 632,800 | — | — |
| 2009-08-31 | $4.53 | $8.35 | 414,400 | — | — |
| 2009-08-28 | $4.64 | $8.53 | 550,400 | — | — |
| 2009-08-27 | $4.63 | $8.52 | 209,600 | — | — |
| 2009-08-26 | $4.62 | $8.50 | 558,400 | — | — |
| 2009-08-25 | $4.58 | $8.43 | 430,400 | — | — |
| 2009-08-24 | $4.65 | $8.57 | 692,000 | — | — |
| 2009-08-21 | $4.58 | $8.44 | 864,000 | — | — |
| 2009-08-20 | $4.38 | $8.07 | 244,000 | — | — |
| 2009-08-19 | $4.44 | $8.06 | 583,200 | — | — |
| 2009-08-18 | $4.33 | $7.87 | 624,000 | — | — |
| 2009-08-17 | $4.20 | $7.63 | 829,600 | — | — |
| 2009-08-14 | $4.27 | $7.76 | 1,008,800 | — | — |
| 2009-08-13 | $4.48 | $8.13 | 859,200 | — | — |
| 2009-08-12 | $4.39 | $7.97 | 376,800 | — | — |
| 2009-08-11 | $4.31 | $7.82 | 735,200 | — | — |
| 2009-08-10 | $4.48 | $8.14 | 368,800 | — | — |
| 2009-08-07 | $4.46 | $8.11 | 396,800 | — | — |
| 2009-08-06 | $4.29 | $7.78 | 228,000 | — | — |
| 2009-08-05 | $4.39 | $7.97 | 498,400 | — | — |
| 2009-08-04 | $4.40 | $7.99 | 1,079,200 | — | — |
| 2009-08-03 | $4.37 | $7.93 | 1,512,000 | — | — |
| 2009-07-31 | $4.24 | $7.71 | 864,800 | — | — |
| 2009-07-30 | $4.27 | $7.75 | 428,000 | — | — |
| 2009-07-29 | $4.13 | $7.51 | 288,000 | — | — |
| 2009-07-28 | $4.25 | $7.72 | 591,200 | — | — |
| 2009-07-27 | $4.14 | $7.53 | 945,600 | — | — |
| 2009-07-24 | $4.19 | $7.61 | 608,800 | — | — |
| 2009-07-23 | $4.18 | $7.59 | 704,000 | — | — |
| 2009-07-22 | $4.15 | $7.54 | 405,600 | — | — |
| 2009-07-21 | $4.17 | $7.58 | 1,143,200 | — | — |
| 2009-07-20 | $4.32 | $7.85 | 264,800 | — | — |
| 2009-07-17 | $4.15 | $7.53 | 339,200 | — | — |
| 2009-07-16 | $4.19 | $7.62 | 508,800 | — | — |
| 2009-07-15 | $4.16 | $7.55 | 601,600 | — | — |
| 2009-07-14 | $4.02 | $7.30 | 596,000 | — | — |
| 2009-07-13 | $4.03 | $7.31 | 2,171,200 | — | — |
| 2009-07-10 | $3.82 | $6.93 | 528,000 | — | — |
| 2009-07-09 | $3.79 | $6.89 | 496,800 | — | — |
| 2009-07-08 | $3.79 | $6.88 | 717,600 | — | — |
| 2009-07-07 | $3.80 | $6.89 | 361,600 | — | — |
| 2009-07-06 | $3.92 | $7.11 | 1,083,200 | — | — |
| 2009-07-02 | $4.02 | $7.30 | 611,200 | — | — |
| 2009-07-01 | $4.04 | $7.34 | 499,200 | — | — |
| 2009-06-30 | $3.95 | $7.18 | 745,600 | — | — |
| 2009-06-29 | $3.94 | $7.16 | 751,200 | — | — |
| 2009-06-26 | $3.99 | $7.24 | 407,200 | — | — |
| 2009-06-25 | $4.02 | $7.30 | 350,400 | — | — |
| 2009-06-24 | $4.00 | $7.26 | 712,000 | — | — |
| 2009-06-23 | $3.84 | $6.97 | 673,600 | — | — |
| 2009-06-22 | $3.75 | $6.81 | 548,000 | — | — |
| 2009-06-19 | $3.96 | $7.18 | 344,000 | — | — |
| 2009-06-18 | $3.95 | $7.16 | 476,000 | — | — |
| 2009-06-17 | $4.05 | $7.36 | 421,600 | — | — |
| 2009-06-16 | $4.03 | $7.33 | 817,600 | — | — |
| 2009-06-15 | $4.15 | $7.53 | 456,000 | — | — |
| 2009-06-12 | $4.29 | $7.79 | 591,200 | — | — |
| 2009-06-11 | $4.37 | $7.94 | 679,200 | — | — |
| 2009-06-10 | $4.23 | $7.69 | 667,200 | — | — |
| 2009-06-09 | $4.22 | $7.66 | 296,000 | — | — |
| 2009-06-08 | $4.20 | $7.63 | 464,800 | — | — |
| 2009-06-05 | $4.12 | $7.48 | 528,800 | — | — |
| 2009-06-04 | $4.13 | $7.50 | 772,800 | — | — |
| 2009-06-03 | $4.07 | $7.39 | 658,400 | — | — |
| 2009-06-02 | $4.20 | $7.63 | 976,000 | — | — |
| 2009-06-01 | $4.18 | $7.58 | 652,000 | — | — |
| 2009-05-29 | $4.10 | $7.45 | 1,379,200 | — | — |
| 2009-05-28 | $3.94 | $7.15 | 447,200 | — | — |
| 2009-05-27 | $3.86 | $7.01 | 412,000 | — | — |
| 2009-05-26 | $3.87 | $7.02 | 630,400 | — | — |
| 2009-05-22 | $3.84 | $6.97 | 400,800 | — | — |
| 2009-05-21 | $3.77 | $6.85 | 337,600 | — | — |
| 2009-05-20 | $3.74 | $6.79 | 524,800 | — | — |
| 2009-05-19 | $3.83 | $6.96 | 624,000 | — | — |
| 2009-05-18 | $3.86 | $7.01 | 351,200 | — | — |
| 2009-05-15 | $3.66 | $6.64 | 440,800 | — | — |
| 2009-05-14 | $3.74 | $6.80 | 659,200 | — | — |
| 2009-05-13 | $3.58 | $6.50 | 493,600 | — | — |
| 2009-05-12 | $3.69 | $6.70 | 390,400 | — | — |
| 2009-05-11 | $3.69 | $6.70 | 311,200 | — | — |
| 2009-05-08 | $3.71 | $6.74 | 662,400 | — | — |
| 2009-05-07 | $3.65 | $6.64 | 646,400 | — | — |
| 2009-05-06 | $3.70 | $6.71 | 494,400 | — | — |
| 2009-05-05 | $3.65 | $6.62 | 469,600 | — | — |
| 2009-05-04 | $3.74 | $6.79 | 590,400 | — | — |
| 2009-05-01 | $3.60 | $6.54 | 686,400 | — | — |
| 2009-04-30 | $3.48 | $6.32 | 361,600 | — | — |
| 2009-04-29 | $3.54 | $6.43 | 365,600 | — | — |
| 2009-04-28 | $3.39 | $6.15 | 748,000 | — | — |
| 2009-04-27 | $3.32 | $6.03 | 478,400 | — | — |
| 2009-04-24 | $3.40 | $6.18 | 471,200 | — | — |
| 2009-04-23 | $3.27 | $5.95 | 699,200 | — | — |
| 2009-04-22 | $3.24 | $5.88 | 1,124,000 | — | — |
| 2009-04-21 | $3.23 | $5.87 | 714,400 | — | — |
| 2009-04-20 | $3.13 | $5.68 | 612,800 | — | — |
| 2009-04-17 | $3.15 | $5.72 | 744,800 | — | — |
| 2009-04-16 | $3.28 | $5.95 | 752,800 | — | — |
| 2009-04-15 | $3.30 | $5.99 | 876,800 | — | — |
| 2009-04-14 | $3.32 | $6.02 | 376,000 | — | — |
| 2009-04-13 | $3.38 | $6.14 | 571,200 | — | — |
| 2009-04-09 | $3.41 | $6.19 | 397,600 | — | — |
| 2009-04-08 | $3.29 | $5.97 | 854,400 | — | — |
| 2009-04-07 | $3.25 | $5.90 | 453,600 | — | — |
| 2009-04-06 | $3.25 | $5.90 | 518,400 | — | — |
| 2009-04-03 | $3.31 | $6.00 | 747,200 | — | — |
| 2009-04-02 | $3.24 | $5.89 | 1,039,200 | — | — |
| 2009-04-01 | $3.04 | $5.52 | 1,048,800 | — | — |
| 2009-03-31 | $2.95 | $5.35 | 781,600 | — | — |
| 2009-03-30 | $2.96 | $5.38 | 460,800 | — | — |
| 2009-03-27 | $3.07 | $5.57 | 516,800 | — | — |
| 2009-03-26 | $3.13 | $5.69 | 580,000 | — | — |
| 2009-03-25 | $3.03 | $5.51 | 964,800 | — | — |
| 2009-03-24 | $3.07 | $5.58 | 681,600 | — | — |
| 2009-03-23 | $3.21 | $5.83 | 1,083,200 | — | — |
| 2009-03-20 | $3.08 | $5.58 | 544,000 | — | — |
| 2009-03-19 | $3.16 | $5.74 | 1,158,400 | — | — |
| 2009-03-18 | $3.19 | $5.70 | 1,104,000 | — | — |
| 2009-03-17 | $3.08 | $5.51 | 1,106,400 | — | — |
| 2009-03-16 | $2.98 | $5.32 | 1,388,800 | — | — |
| 2009-03-13 | $3.07 | $5.49 | 1,183,200 | — | — |
| 2009-03-12 | $3.18 | $5.68 | 1,985,600 | — | — |
| 2009-03-11 | $3.15 | $5.64 | 785,600 | — | — |
| 2009-03-10 | $3.20 | $5.72 | 2,000,800 | — | — |
| 2009-03-09 | $3.00 | $5.36 | 793,600 | — | — |
| 2009-03-06 | $3.03 | $5.42 | 1,965,600 | — | — |
| 2009-03-05 | $2.94 | $5.26 | 764,000 | — | — |
| 2009-03-04 | $2.95 | $5.27 | 916,000 | — | — |
| 2009-03-03 | $2.71 | $4.84 | 931,200 | — | — |
| 2009-03-02 | $2.67 | $4.78 | 968,800 | — | — |
| 2009-02-27 | $2.82 | $5.04 | 892,000 | — | — |
| 2009-02-26 | $2.87 | $5.13 | 828,800 | — | — |
| 2009-02-25 | $2.81 | $5.02 | 1,072,800 | — | — |
| 2009-02-24 | $2.81 | $5.03 | 722,400 | — | — |
| 2009-02-23 | $2.72 | $4.86 | 504,800 | — | — |
| 2009-02-20 | $2.88 | $5.16 | 1,237,600 | — | — |
| 2009-02-19 | $2.95 | $5.28 | 728,800 | — | — |
| 2009-02-18 | $2.97 | $5.31 | 738,400 | — | — |
| 2009-02-17 | $2.95 | $5.27 | 2,970,400 | — | — |
| 2009-02-13 | $3.09 | $5.52 | 869,600 | — | — |
| 2009-02-12 | $3.09 | $5.53 | 840,800 | — | — |
| 2009-02-11 | $3.07 | $5.50 | 628,800 | — | — |
| 2009-02-10 | $3.06 | $5.47 | 747,200 | — | — |
| 2009-02-09 | $3.06 | $5.46 | 652,000 | — | — |
| 2009-02-06 | $3.06 | $5.48 | 1,009,600 | — | — |
| 2009-02-05 | $2.93 | $5.24 | 1,784,800 | — | — |
| 2009-02-04 | $2.92 | $5.23 | 1,653,600 | — | — |
| 2009-02-03 | $2.84 | $5.08 | 5,592,000 | — | — |
| 2009-02-02 | $2.84 | $5.08 | 1,079,200 | — | — |
| 2009-01-30 | $2.89 | $5.17 | 565,600 | — | — |
| 2009-01-29 | $2.92 | $5.22 | 630,400 | — | — |
| 2009-01-28 | $2.95 | $5.28 | 388,800 | — | — |
| 2009-01-27 | $2.80 | $5.01 | 466,400 | — | — |
| 2009-01-26 | $2.79 | $4.99 | 424,000 | — | — |
| 2009-01-23 | $2.86 | $5.12 | 407,200 | — | — |
| 2009-01-22 | $2.79 | $4.99 | 448,800 | — | — |
| 2009-01-21 | $2.84 | $5.09 | 906,400 | — | — |
| 2009-01-20 | $2.68 | $4.79 | 796,800 | — | — |
| 2009-01-16 | $2.87 | $5.14 | 532,000 | — | — |
| 2009-01-15 | $2.81 | $5.03 | 678,400 | — | — |
| 2009-01-14 | $2.78 | $4.98 | 1,142,400 | — | — |
| 2009-01-13 | $2.87 | $5.14 | 1,301,600 | — | — |
| 2009-01-12 | $2.79 | $4.99 | 652,800 | — | — |
| 2009-01-09 | $2.87 | $5.14 | 492,000 | — | — |
| 2009-01-08 | $2.90 | $5.19 | 604,000 | — | — |
| 2009-01-07 | $2.96 | $5.30 | 966,400 | — | — |
| 2009-01-06 | $3.01 | $5.39 | 769,600 | — | — |
| 2009-01-05 | $2.87 | $5.13 | 844,000 | — | — |
| 2009-01-02 | $2.78 | $4.98 | 386,400 | — | — |