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
- 1992-12-23 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 | $4.32 | $4.32 | 58,100 | — | — |
| 2009-12-30 | $4.47 | $4.47 | 97,600 | — | — |
| 2009-12-29 | $4.25 | $4.25 | 179,600 | — | — |
| 2009-12-28 | $4.34 | $4.34 | 130,800 | — | — |
| 2009-12-24 | $4.44 | $4.44 | 103,100 | — | — |
| 2009-12-23 | $4.16 | $4.16 | 170,200 | — | — |
| 2009-12-22 | $4.08 | $4.08 | 243,100 | — | — |
| 2009-12-21 | $3.72 | $3.72 | 105,100 | — | — |
| 2009-12-18 | $3.50 | $3.50 | 264,000 | — | — |
| 2009-12-17 | $3.56 | $3.56 | 173,100 | — | — |
| 2009-12-16 | $3.82 | $3.82 | 108,800 | — | — |
| 2009-12-15 | $3.84 | $3.84 | 181,000 | — | — |
| 2009-12-14 | $3.95 | $3.95 | 122,900 | — | — |
| 2009-12-11 | $3.98 | $3.98 | 76,900 | — | — |
| 2009-12-10 | $3.90 | $3.90 | 69,500 | — | — |
| 2009-12-09 | $3.95 | $3.95 | 72,000 | — | — |
| 2009-12-08 | $3.89 | $3.89 | 122,600 | — | — |
| 2009-12-07 | $3.95 | $3.95 | 178,100 | — | — |
| 2009-12-04 | $3.92 | $3.92 | 125,300 | — | — |
| 2009-12-03 | $3.84 | $3.84 | 143,600 | — | — |
| 2009-12-02 | $3.80 | $3.80 | 238,400 | — | — |
| 2009-12-01 | $3.75 | $3.75 | 288,100 | — | — |
| 2009-11-30 | $3.68 | $3.68 | 326,000 | — | — |
| 2009-11-27 | $3.79 | $3.79 | 92,600 | — | — |
| 2009-11-25 | $3.96 | $3.96 | 51,800 | — | — |
| 2009-11-24 | $4.00 | $4.00 | 111,900 | — | — |
| 2009-11-23 | $4.02 | $4.02 | 160,700 | — | — |
| 2009-11-20 | $4.10 | $4.10 | 455,200 | — | — |
| 2009-11-19 | $3.98 | $3.98 | 283,100 | — | — |
| 2009-11-18 | $4.06 | $4.06 | 189,700 | — | — |
| 2009-11-17 | $3.88 | $3.88 | 125,800 | — | — |
| 2009-11-16 | $3.92 | $3.92 | 89,400 | — | — |
| 2009-11-13 | $3.93 | $3.93 | 76,700 | — | — |
| 2009-11-12 | $3.96 | $3.96 | 123,200 | — | — |
| 2009-11-11 | $4.00 | $4.00 | 147,100 | — | — |
| 2009-11-10 | $3.98 | $3.98 | 102,300 | — | — |
| 2009-11-09 | $4.05 | $4.05 | 187,700 | — | — |
| 2009-11-06 | $4.07 | $4.07 | 175,600 | — | — |
| 2009-11-05 | $4.13 | $4.13 | 170,300 | — | — |
| 2009-11-04 | $4.15 | $4.15 | 266,000 | — | — |
| 2009-11-03 | $4.09 | $4.09 | 239,200 | — | — |
| 2009-11-02 | $3.96 | $3.96 | 235,000 | — | — |
| 2009-10-30 | $3.66 | $3.66 | 499,500 | — | — |
| 2009-10-29 | $3.71 | $3.71 | 586,600 | — | — |
| 2009-10-28 | $3.88 | $3.88 | 205,400 | — | — |
| 2009-10-27 | $3.94 | $3.94 | 136,300 | — | — |
| 2009-10-26 | $3.89 | $3.89 | 239,100 | — | — |
| 2009-10-23 | $3.81 | $3.81 | 416,600 | — | — |
| 2009-10-22 | $4.25 | $4.25 | 331,500 | — | — |
| 2009-10-21 | $4.35 | $4.35 | 794,600 | — | — |
| 2009-10-20 | $4.98 | $4.98 | 642,800 | — | — |
| 2009-10-19 | $5.72 | $5.72 | 124,400 | — | — |
| 2009-10-16 | $5.61 | $5.61 | 77,300 | — | — |
| 2009-10-15 | $5.60 | $5.60 | 164,900 | — | — |
| 2009-10-14 | $5.24 | $5.24 | 282,400 | — | — |
| 2009-10-13 | $5.19 | $5.19 | 147,900 | — | — |
| 2009-10-12 | $5.19 | $5.19 | 77,900 | — | — |
| 2009-10-09 | $5.30 | $5.30 | 84,900 | — | — |
| 2009-10-08 | $5.30 | $5.30 | 139,000 | — | — |
| 2009-10-07 | $5.53 | $5.53 | 68,800 | — | — |
| 2009-10-06 | $5.67 | $5.67 | 81,400 | — | — |
| 2009-10-05 | $5.67 | $5.67 | 124,700 | — | — |
| 2009-10-02 | $5.72 | $5.72 | 80,900 | — | — |
| 2009-10-01 | $5.79 | $5.79 | 72,100 | — | — |
| 2009-09-30 | $6.06 | $6.06 | 287,800 | — | — |
| 2009-09-29 | $5.74 | $5.74 | 1,488,800 | — | — |
| 2009-09-28 | $5.90 | $5.90 | 616,200 | — | — |
| 2009-09-25 | $6.61 | $6.61 | 33,600 | — | — |
| 2009-09-24 | $6.73 | $6.73 | 68,600 | — | — |
| 2009-09-23 | $6.83 | $6.83 | 154,900 | — | — |
| 2009-09-22 | $6.44 | $6.44 | 99,300 | — | — |
| 2009-09-21 | $6.37 | $6.37 | 92,400 | — | — |
| 2009-09-18 | $6.33 | $6.33 | 57,000 | — | — |
| 2009-09-17 | $6.35 | $6.35 | 23,600 | — | — |
| 2009-09-16 | $6.42 | $6.42 | 47,000 | — | — |
| 2009-09-15 | $6.50 | $6.50 | 44,400 | — | — |
| 2009-09-14 | $6.50 | $6.50 | 37,400 | — | — |
| 2009-09-11 | $6.19 | $6.19 | 20,600 | — | — |
| 2009-09-10 | $6.25 | $6.25 | 27,600 | — | — |
| 2009-09-09 | $6.09 | $6.09 | 24,500 | — | — |
| 2009-09-08 | $6.05 | $6.05 | 48,500 | — | — |
| 2009-09-04 | $5.84 | $5.84 | 36,700 | — | — |
| 2009-09-03 | $5.80 | $5.80 | 132,500 | — | — |
| 2009-09-02 | $5.90 | $5.90 | 74,500 | — | — |
| 2009-09-01 | $6.14 | $6.14 | 56,700 | — | — |
| 2009-08-31 | $6.03 | $6.03 | 40,100 | — | — |
| 2009-08-28 | $6.20 | $6.20 | 25,400 | — | — |
| 2009-08-27 | $6.35 | $6.35 | 24,200 | — | — |
| 2009-08-26 | $6.33 | $6.33 | 61,300 | — | — |
| 2009-08-25 | $6.28 | $6.28 | 22,000 | — | — |
| 2009-08-24 | $6.18 | $6.18 | 24,800 | — | — |
| 2009-08-21 | $6.12 | $6.12 | 140,500 | — | — |
| 2009-08-20 | $6.06 | $6.06 | 47,600 | — | — |
| 2009-08-19 | $6.04 | $6.04 | 71,400 | — | — |
| 2009-08-18 | $6.07 | $6.07 | 69,300 | — | — |
| 2009-08-17 | $6.13 | $6.13 | 87,700 | — | — |
| 2009-08-14 | $6.44 | $6.44 | 74,300 | — | — |
| 2009-08-13 | $6.61 | $6.61 | 73,600 | — | — |
| 2009-08-12 | $6.62 | $6.62 | 75,400 | — | — |
| 2009-08-11 | $6.32 | $6.32 | 90,700 | — | — |
| 2009-08-10 | $6.61 | $6.61 | 63,600 | — | — |
| 2009-08-07 | $6.76 | $6.76 | 55,300 | — | — |
| 2009-08-06 | $6.60 | $6.60 | 118,200 | — | — |
| 2009-08-05 | $6.79 | $6.79 | 182,300 | — | — |
| 2009-08-04 | $6.64 | $6.64 | 137,800 | — | — |
| 2009-08-03 | $6.74 | $6.74 | 170,300 | — | — |
| 2009-07-31 | $6.42 | $6.42 | 244,700 | — | — |
| 2009-07-30 | $5.87 | $5.87 | 305,400 | — | — |
| 2009-07-29 | $6.20 | $6.20 | 186,000 | — | — |
| 2009-07-28 | $6.48 | $6.48 | 123,200 | — | — |
| 2009-07-27 | $6.22 | $6.22 | 116,600 | — | — |
| 2009-07-24 | $6.43 | $6.43 | 119,700 | — | — |
| 2009-07-23 | $6.46 | $6.46 | 99,500 | — | — |
| 2009-07-22 | $6.72 | $6.72 | 68,600 | — | — |
| 2009-07-21 | $6.67 | $6.67 | 47,900 | — | — |
| 2009-07-20 | $6.62 | $6.62 | 93,300 | — | — |
| 2009-07-17 | $6.59 | $6.59 | 42,300 | — | — |
| 2009-07-16 | $6.49 | $6.49 | 92,200 | — | — |
| 2009-07-15 | $6.49 | $6.49 | 85,000 | — | — |
| 2009-07-14 | $6.27 | $6.27 | 39,100 | — | — |
| 2009-07-13 | $6.29 | $6.29 | 61,100 | — | — |
| 2009-07-10 | $6.30 | $6.30 | 70,100 | — | — |
| 2009-07-09 | $6.14 | $6.14 | 56,600 | — | — |
| 2009-07-08 | $6.35 | $6.35 | 92,700 | — | — |
| 2009-07-07 | $6.41 | $6.41 | 59,500 | — | — |
| 2009-07-06 | $6.55 | $6.55 | 101,700 | — | — |
| 2009-07-02 | $6.89 | $6.89 | 70,600 | — | — |
| 2009-07-01 | $7.12 | $7.12 | 83,900 | — | — |
| 2009-06-30 | $7.17 | $7.17 | 173,000 | — | — |
| 2009-06-29 | $7.02 | $7.02 | 406,400 | — | — |
| 2009-06-26 | $6.41 | $6.41 | 437,700 | — | — |
| 2009-06-25 | $6.92 | $6.92 | 109,900 | — | — |
| 2009-06-24 | $6.42 | $6.42 | 93,600 | — | — |
| 2009-06-23 | $6.43 | $6.43 | 105,400 | — | — |
| 2009-06-22 | $6.30 | $6.30 | 129,800 | — | — |
| 2009-06-19 | $6.44 | $6.44 | 201,500 | — | — |
| 2009-06-18 | $6.52 | $6.52 | 86,300 | — | — |
| 2009-06-17 | $6.70 | $6.70 | 127,900 | — | — |
| 2009-06-16 | $6.64 | $6.64 | 101,300 | — | — |
| 2009-06-15 | $6.87 | $6.87 | 93,000 | — | — |
| 2009-06-12 | $7.34 | $7.34 | 59,300 | — | — |
| 2009-06-11 | $7.34 | $7.34 | 56,700 | — | — |
| 2009-06-10 | $7.34 | $7.34 | 74,500 | — | — |
| 2009-06-09 | $7.18 | $7.18 | 41,700 | — | — |
| 2009-06-08 | $7.20 | $7.20 | 64,500 | — | — |
| 2009-06-05 | $7.25 | $7.25 | 57,700 | — | — |
| 2009-06-04 | $7.25 | $7.25 | 62,400 | — | — |
| 2009-06-03 | $7.09 | $7.09 | 203,900 | — | — |
| 2009-06-02 | $7.28 | $7.28 | 103,900 | — | — |
| 2009-06-01 | $7.03 | $7.03 | 109,600 | — | — |
| 2009-05-29 | $6.94 | $6.94 | 98,400 | — | — |
| 2009-05-28 | $6.91 | $6.91 | 95,400 | — | — |
| 2009-05-27 | $6.90 | $6.90 | 92,800 | — | — |
| 2009-05-26 | $7.13 | $7.13 | 111,300 | — | — |
| 2009-05-22 | $6.85 | $6.85 | 93,100 | — | — |
| 2009-05-21 | $7.00 | $7.00 | 125,000 | — | — |
| 2009-05-20 | $7.28 | $7.28 | 88,600 | — | — |
| 2009-05-19 | $7.33 | $7.33 | 190,000 | — | — |
| 2009-05-18 | $7.42 | $7.42 | 93,200 | — | — |
| 2009-05-15 | $7.35 | $7.35 | 137,000 | — | — |
| 2009-05-14 | $7.07 | $7.07 | 114,100 | — | — |
| 2009-05-13 | $7.09 | $7.09 | 109,000 | — | — |
| 2009-05-12 | $7.25 | $7.25 | 430,700 | — | — |
| 2009-05-11 | $7.69 | $7.69 | 110,700 | — | — |
| 2009-05-08 | $7.74 | $7.74 | 164,300 | — | — |
| 2009-05-07 | $7.62 | $7.62 | 157,600 | — | — |
| 2009-05-06 | $7.90 | $7.90 | 154,200 | — | — |
| 2009-05-05 | $7.68 | $7.68 | 149,800 | — | — |
| 2009-05-04 | $7.78 | $7.78 | 244,200 | — | — |
| 2009-05-01 | $7.39 | $7.39 | 314,800 | — | — |
| 2009-04-30 | $7.15 | $7.15 | 684,800 | — | — |
| 2009-04-29 | $8.47 | $8.47 | 248,500 | — | — |
| 2009-04-28 | $8.05 | $8.05 | 161,800 | — | — |
| 2009-04-27 | $7.92 | $7.92 | 103,300 | — | — |
| 2009-04-24 | $7.96 | $7.96 | 88,600 | — | — |
| 2009-04-23 | $7.79 | $7.79 | 60,600 | — | — |
| 2009-04-22 | $7.97 | $7.97 | 88,200 | — | — |
| 2009-04-21 | $7.86 | $7.86 | 142,900 | — | — |
| 2009-04-20 | $7.50 | $7.50 | 123,800 | — | — |
| 2009-04-17 | $8.20 | $8.20 | 76,100 | — | — |
| 2009-04-16 | $8.29 | $8.29 | 68,200 | — | — |
| 2009-04-15 | $8.06 | $8.06 | 74,000 | — | — |
| 2009-04-14 | $7.89 | $7.89 | 143,000 | — | — |
| 2009-04-13 | $8.08 | $8.08 | 113,300 | — | — |
| 2009-04-09 | $8.43 | $8.43 | 198,700 | — | — |
| 2009-04-08 | $7.89 | $7.89 | 99,000 | — | — |
| 2009-04-07 | $7.51 | $7.51 | 125,400 | — | — |
| 2009-04-06 | $7.70 | $7.70 | 109,800 | — | — |
| 2009-04-03 | $7.75 | $7.75 | 143,900 | — | — |
| 2009-04-02 | $8.15 | $8.15 | 287,300 | — | — |
| 2009-04-01 | $7.70 | $7.70 | 147,500 | — | — |
| 2009-03-31 | $7.73 | $7.73 | 628,200 | — | — |
| 2009-03-30 | $7.03 | $7.03 | 2,175,300 | — | — |
| 2009-03-27 | $7.13 | $7.13 | 457,400 | — | — |
| 2009-03-26 | $7.70 | $7.70 | 350,900 | — | — |
| 2009-03-25 | $8.25 | $8.25 | 247,800 | — | — |
| 2009-03-24 | $8.00 | $8.00 | 135,500 | — | — |
| 2009-03-23 | $8.83 | $8.83 | 87,500 | — | — |
| 2009-03-20 | $8.04 | $8.04 | 236,000 | — | — |
| 2009-03-19 | $9.04 | $9.04 | 136,700 | — | — |
| 2009-03-18 | $9.32 | $9.32 | 153,400 | — | — |
| 2009-03-17 | $9.23 | $9.23 | 144,500 | — | — |
| 2009-03-16 | $8.91 | $8.91 | 139,500 | — | — |
| 2009-03-13 | $9.12 | $9.12 | 119,600 | — | — |
| 2009-03-12 | $9.05 | $9.05 | 150,000 | — | — |
| 2009-03-11 | $8.28 | $8.28 | 102,000 | — | — |
| 2009-03-10 | $8.58 | $8.58 | 132,400 | — | — |
| 2009-03-09 | $7.64 | $7.64 | 195,300 | — | — |
| 2009-03-06 | $7.53 | $7.53 | 148,900 | — | — |
| 2009-03-05 | $6.90 | $6.90 | 102,400 | — | — |
| 2009-03-04 | $7.33 | $7.33 | 125,300 | — | — |
| 2009-03-03 | $6.89 | $6.89 | 110,700 | — | — |
| 2009-03-02 | $7.00 | $7.00 | 147,200 | — | — |
| 2009-02-27 | $7.37 | $7.37 | 129,400 | — | — |
| 2009-02-26 | $7.73 | $7.73 | 82,800 | — | — |
| 2009-02-25 | $8.07 | $8.07 | 110,800 | — | — |
| 2009-02-24 | $8.15 | $8.15 | 119,500 | — | — |
| 2009-02-23 | $7.41 | $7.41 | 143,600 | — | — |
| 2009-02-20 | $7.84 | $7.84 | 116,400 | — | — |
| 2009-02-19 | $8.09 | $8.09 | 81,300 | — | — |
| 2009-02-18 | $7.84 | $7.84 | 157,400 | — | — |
| 2009-02-17 | $8.12 | $8.12 | 213,300 | — | — |
| 2009-02-13 | $8.00 | $8.00 | 118,700 | — | — |
| 2009-02-12 | $8.22 | $8.22 | 221,000 | — | — |
| 2009-02-11 | $7.97 | $7.97 | 93,300 | — | — |
| 2009-02-10 | $8.06 | $8.06 | 117,200 | — | — |
| 2009-02-09 | $8.59 | $8.59 | 125,800 | — | — |
| 2009-02-06 | $9.03 | $9.03 | 142,600 | — | — |
| 2009-02-05 | $8.34 | $8.34 | 81,900 | — | — |
| 2009-02-04 | $8.09 | $8.09 | 106,300 | — | — |
| 2009-02-03 | $8.32 | $8.32 | 174,800 | — | — |
| 2009-02-02 | $8.38 | $8.38 | 256,400 | — | — |
| 2009-01-30 | $8.01 | $8.01 | 68,100 | — | — |
| 2009-01-29 | $8.28 | $8.28 | 209,500 | — | — |
| 2009-01-28 | $8.77 | $8.77 | 170,000 | — | — |
| 2009-01-27 | $8.64 | $8.64 | 104,100 | — | — |
| 2009-01-26 | $8.63 | $8.63 | 112,400 | — | — |
| 2009-01-23 | $8.91 | $8.91 | 222,800 | — | — |
| 2009-01-22 | $8.60 | $8.60 | 433,800 | — | — |
| 2009-01-21 | $9.94 | $9.94 | 411,400 | — | — |
| 2009-01-20 | $9.93 | $9.93 | 394,500 | — | — |
| 2009-01-16 | $10.78 | $10.78 | 291,300 | — | — |
| 2009-01-15 | $11.63 | $11.63 | 344,100 | — | — |
| 2009-01-14 | $12.12 | $12.12 | 193,000 | — | — |
| 2009-01-13 | $12.33 | $12.33 | 211,000 | — | — |
| 2009-01-12 | $12.20 | $12.20 | 135,400 | — | — |
| 2009-01-09 | $12.80 | $12.80 | 102,100 | — | — |
| 2009-01-08 | $13.38 | $13.38 | 283,600 | — | — |
| 2009-01-07 | $13.19 | $13.19 | 293,300 | — | — |
| 2009-01-06 | $13.65 | $13.65 | 339,700 | — | — |
| 2009-01-05 | $13.75 | $13.75 | 318,800 | — | — |
| 2009-01-02 | $13.87 | $13.87 | 133,400 | — | — |