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
- 2003-06-06 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 | $5.87 | $7.87 | 225,700 | — | — |
| 2009-12-30 | $5.80 | $7.77 | 209,300 | — | — |
| 2009-12-29 | $5.78 | $7.74 | 193,600 | — | — |
| 2009-12-28 | $5.77 | $7.73 | 236,500 | — | — |
| 2009-12-24 | $5.73 | $7.68 | 127,600 | — | — |
| 2009-12-23 | $5.78 | $7.74 | 253,700 | — | — |
| 2009-12-22 | $5.72 | $7.66 | 230,800 | — | — |
| 2009-12-21 | $5.75 | $7.70 | 288,800 | — | — |
| 2009-12-18 | $5.76 | $7.72 | 348,700 | — | — |
| 2009-12-17 | $5.68 | $7.61 | 139,900 | — | — |
| 2009-12-16 | $5.71 | $7.65 | 709,100 | — | — |
| 2009-12-15 | $5.70 | $7.64 | 137,600 | — | — |
| 2009-12-14 | $5.78 | $7.74 | 125,700 | — | — |
| 2009-12-11 | $5.80 | $7.77 | 250,200 | — | — |
| 2009-12-10 | $5.70 | $7.64 | 122,300 | — | — |
| 2009-12-09 | $5.69 | $7.62 | 176,900 | — | — |
| 2009-12-08 | $5.62 | $7.53 | 155,300 | — | — |
| 2009-12-07 | $5.60 | $7.50 | 190,300 | — | — |
| 2009-12-04 | $5.57 | $7.46 | 154,200 | — | — |
| 2009-12-03 | $5.44 | $7.29 | 135,200 | — | — |
| 2009-12-02 | $5.50 | $7.37 | 135,100 | — | — |
| 2009-12-01 | $5.53 | $7.41 | 154,000 | — | — |
| 2009-11-30 | $5.47 | $7.33 | 174,200 | — | — |
| 2009-11-27 | $5.48 | $7.34 | 202,200 | — | — |
| 2009-11-25 | $5.55 | $7.44 | 180,300 | — | — |
| 2009-11-24 | $5.62 | $7.53 | 164,100 | — | — |
| 2009-11-23 | $5.66 | $7.58 | 276,700 | — | — |
| 2009-11-20 | $5.75 | $7.70 | 262,100 | — | — |
| 2009-11-19 | $5.58 | $7.48 | 206,000 | — | — |
| 2009-11-18 | $5.71 | $7.65 | 406,300 | — | — |
| 2009-11-17 | $5.82 | $7.80 | 487,300 | — | — |
| 2009-11-16 | $6.19 | $8.29 | 1,063,500 | — | — |
| 2009-11-13 | $5.99 | $8.03 | 216,900 | — | — |
| 2009-11-12 | $5.99 | $8.03 | 538,100 | — | — |
| 2009-11-11 | $6.29 | $8.16 | 573,400 | — | — |
| 2009-11-10 | $6.21 | $8.06 | 465,200 | — | — |
| 2009-11-09 | $5.94 | $7.71 | 738,100 | — | — |
| 2009-11-06 | $5.49 | $7.12 | 1,010,000 | — | — |
| 2009-11-05 | $6.12 | $7.94 | 309,000 | — | — |
| 2009-11-04 | $5.76 | $7.47 | 492,500 | — | — |
| 2009-11-03 | $5.51 | $7.15 | 153,700 | — | — |
| 2009-11-02 | $5.38 | $6.98 | 119,700 | — | — |
| 2009-10-30 | $5.31 | $6.89 | 171,800 | — | — |
| 2009-10-29 | $5.38 | $6.98 | 148,500 | — | — |
| 2009-10-28 | $5.20 | $6.75 | 107,900 | — | — |
| 2009-10-27 | $5.28 | $6.85 | 179,600 | — | — |
| 2009-10-26 | $5.11 | $6.63 | 78,100 | — | — |
| 2009-10-23 | $5.05 | $6.55 | 224,400 | — | — |
| 2009-10-22 | $5.16 | $6.69 | 134,000 | — | — |
| 2009-10-21 | $5.14 | $6.67 | 316,800 | — | — |
| 2009-10-20 | $4.96 | $6.43 | 71,000 | — | — |
| 2009-10-19 | $5.01 | $6.50 | 84,300 | — | — |
| 2009-10-16 | $5.01 | $6.50 | 95,800 | — | — |
| 2009-10-15 | $5.04 | $6.54 | 101,900 | — | — |
| 2009-10-14 | $5.06 | $6.56 | 136,200 | — | — |
| 2009-10-13 | $5.06 | $6.56 | 61,200 | — | — |
| 2009-10-12 | $5.05 | $6.55 | 125,400 | — | — |
| 2009-10-09 | $5.10 | $6.62 | 86,400 | — | — |
| 2009-10-08 | $5.08 | $6.59 | 177,200 | — | — |
| 2009-10-07 | $5.05 | $6.55 | 60,200 | — | — |
| 2009-10-06 | $5.00 | $6.49 | 100,600 | — | — |
| 2009-10-05 | $5.03 | $6.53 | 88,000 | — | — |
| 2009-10-02 | $5.02 | $6.51 | 94,100 | — | — |
| 2009-10-01 | $4.95 | $6.42 | 110,700 | — | — |
| 2009-09-30 | $5.03 | $6.53 | 160,200 | — | — |
| 2009-09-29 | $5.01 | $6.50 | 106,500 | — | — |
| 2009-09-28 | $5.04 | $6.54 | 72,900 | — | — |
| 2009-09-25 | $4.97 | $6.45 | 68,100 | — | — |
| 2009-09-24 | $4.94 | $6.41 | 117,400 | — | — |
| 2009-09-23 | $5.05 | $6.55 | 146,800 | — | — |
| 2009-09-22 | $5.04 | $6.54 | 90,400 | — | — |
| 2009-09-21 | $5.00 | $6.49 | 80,100 | — | — |
| 2009-09-18 | $5.01 | $6.50 | 144,200 | — | — |
| 2009-09-17 | $5.00 | $6.49 | 116,500 | — | — |
| 2009-09-16 | $5.02 | $6.51 | 263,500 | — | — |
| 2009-09-15 | $4.93 | $6.40 | 145,000 | — | — |
| 2009-09-14 | $4.98 | $6.46 | 156,400 | — | — |
| 2009-09-11 | $4.90 | $6.36 | 247,100 | — | — |
| 2009-09-10 | $4.89 | $6.34 | 386,300 | — | — |
| 2009-09-09 | $4.99 | $6.47 | 118,600 | — | — |
| 2009-09-08 | $4.89 | $6.34 | 229,200 | — | — |
| 2009-09-04 | $4.82 | $6.25 | 67,800 | — | — |
| 2009-09-03 | $4.84 | $6.28 | 49,400 | — | — |
| 2009-09-02 | $4.82 | $6.25 | 82,300 | — | — |
| 2009-09-01 | $4.78 | $6.20 | 143,600 | — | — |
| 2009-08-31 | $5.02 | $6.36 | 162,600 | — | — |
| 2009-08-28 | $4.99 | $6.32 | 88,300 | — | — |
| 2009-08-27 | $4.99 | $6.32 | 60,100 | — | — |
| 2009-08-26 | $4.96 | $6.28 | 106,400 | — | — |
| 2009-08-25 | $4.89 | $6.19 | 161,600 | — | — |
| 2009-08-24 | $4.84 | $6.13 | 261,500 | — | — |
| 2009-08-21 | $4.92 | $6.23 | 558,400 | — | — |
| 2009-08-20 | $4.91 | $6.22 | 151,300 | — | — |
| 2009-08-19 | $4.86 | $6.15 | 51,900 | — | — |
| 2009-08-18 | $4.85 | $6.14 | 208,300 | — | — |
| 2009-08-17 | $4.60 | $5.83 | 332,800 | — | — |
| 2009-08-14 | $4.85 | $6.14 | 137,000 | — | — |
| 2009-08-13 | $4.99 | $6.32 | 139,900 | — | — |
| 2009-08-12 | $4.96 | $6.28 | 249,000 | — | — |
| 2009-08-11 | $4.89 | $6.19 | 212,200 | — | — |
| 2009-08-10 | $5.05 | $6.40 | 161,800 | — | — |
| 2009-08-07 | $5.08 | $6.43 | 394,600 | — | — |
| 2009-08-06 | $5.54 | $7.02 | 150,100 | — | — |
| 2009-08-05 | $5.57 | $7.05 | 182,900 | — | — |
| 2009-08-04 | $5.38 | $6.81 | 94,900 | — | — |
| 2009-08-03 | $5.13 | $6.50 | 100,000 | — | — |
| 2009-07-31 | $5.00 | $6.33 | 107,500 | — | — |
| 2009-07-30 | $4.93 | $6.24 | 144,700 | — | — |
| 2009-07-29 | $4.99 | $6.32 | 76,200 | — | — |
| 2009-07-28 | $5.04 | $6.38 | 145,500 | — | — |
| 2009-07-27 | $5.10 | $6.46 | 128,600 | — | — |
| 2009-07-24 | $5.04 | $6.38 | 213,600 | — | — |
| 2009-07-23 | $4.86 | $6.15 | 188,900 | — | — |
| 2009-07-22 | $4.74 | $6.00 | 58,700 | — | — |
| 2009-07-21 | $4.69 | $5.94 | 130,600 | — | — |
| 2009-07-20 | $4.75 | $6.02 | 132,200 | — | — |
| 2009-07-17 | $4.79 | $6.07 | 115,000 | — | — |
| 2009-07-16 | $4.90 | $6.21 | 125,000 | — | — |
| 2009-07-15 | $4.75 | $6.02 | 237,300 | — | — |
| 2009-07-14 | $4.56 | $5.77 | 149,700 | — | — |
| 2009-07-13 | $4.58 | $5.80 | 228,100 | — | — |
| 2009-07-10 | $4.59 | $5.81 | 523,200 | — | — |
| 2009-07-09 | $4.78 | $6.05 | 134,100 | — | — |
| 2009-07-08 | $4.65 | $5.89 | 304,500 | — | — |
| 2009-07-07 | $4.96 | $6.28 | 241,700 | — | — |
| 2009-07-06 | $5.03 | $6.37 | 370,900 | — | — |
| 2009-07-02 | $5.24 | $6.64 | 116,600 | — | — |
| 2009-07-01 | $5.32 | $6.74 | 174,900 | — | — |
| 2009-06-30 | $5.02 | $6.36 | 311,200 | — | — |
| 2009-06-29 | $5.35 | $6.77 | 238,700 | — | — |
| 2009-06-26 | $5.60 | $7.09 | 1,582,600 | — | — |
| 2009-06-25 | $4.97 | $6.29 | 187,200 | — | — |
| 2009-06-24 | $4.79 | $6.07 | 264,300 | — | — |
| 2009-06-23 | $5.07 | $6.42 | 252,500 | — | — |
| 2009-06-22 | $5.32 | $6.74 | 103,100 | — | — |
| 2009-06-19 | $5.50 | $6.96 | 135,300 | — | — |
| 2009-06-18 | $5.40 | $6.84 | 116,300 | — | — |
| 2009-06-17 | $5.50 | $6.96 | 152,300 | — | — |
| 2009-06-16 | $5.36 | $6.79 | 142,500 | — | — |
| 2009-06-15 | $5.30 | $6.71 | 185,400 | — | — |
| 2009-06-12 | $5.60 | $7.09 | 83,900 | — | — |
| 2009-06-11 | $5.64 | $7.14 | 114,600 | — | — |
| 2009-06-10 | $5.58 | $7.07 | 139,400 | — | — |
| 2009-06-09 | $5.66 | $7.17 | 95,000 | — | — |
| 2009-06-08 | $5.65 | $7.15 | 113,000 | — | — |
| 2009-06-05 | $5.60 | $7.09 | 156,500 | — | — |
| 2009-06-04 | $5.63 | $7.13 | 321,100 | — | — |
| 2009-06-03 | $5.64 | $7.14 | 132,800 | — | — |
| 2009-06-02 | $5.55 | $7.03 | 236,500 | — | — |
| 2009-06-01 | $5.21 | $6.60 | 186,800 | — | — |
| 2009-05-29 | $5.13 | $6.50 | 484,900 | — | — |
| 2009-05-28 | $4.94 | $6.26 | 171,200 | — | — |
| 2009-05-27 | $4.59 | $5.81 | 148,100 | — | — |
| 2009-05-26 | $4.55 | $5.76 | 160,400 | — | — |
| 2009-05-22 | $4.44 | $5.62 | 96,400 | — | — |
| 2009-05-21 | $4.29 | $5.43 | 86,500 | — | — |
| 2009-05-20 | $4.45 | $5.64 | 104,800 | — | — |
| 2009-05-19 | $4.40 | $5.57 | 171,000 | — | — |
| 2009-05-18 | $4.31 | $5.46 | 68,600 | — | — |
| 2009-05-15 | $4.25 | $5.38 | 112,600 | — | — |
| 2009-05-14 | $4.27 | $5.41 | 92,700 | — | — |
| 2009-05-13 | $4.00 | $5.07 | 194,500 | — | — |
| 2009-05-12 | $4.32 | $5.47 | 261,700 | — | — |
| 2009-05-11 | $4.15 | $5.26 | 104,900 | — | — |
| 2009-05-08 | $4.15 | $5.26 | 138,500 | — | — |
| 2009-05-07 | $4.16 | $5.27 | 130,900 | — | — |
| 2009-05-06 | $4.20 | $5.32 | 99,400 | — | — |
| 2009-05-05 | $4.21 | $5.33 | 81,500 | — | — |
| 2009-05-04 | $4.04 | $5.12 | 127,400 | — | — |
| 2009-05-01 | $4.11 | $5.20 | 37,800 | — | — |
| 2009-04-30 | $4.07 | $5.15 | 48,600 | — | — |
| 2009-04-29 | $4.08 | $5.17 | 107,000 | — | — |
| 2009-04-28 | $4.03 | $5.10 | 113,200 | — | — |
| 2009-04-27 | $3.98 | $5.04 | 191,000 | — | — |
| 2009-04-24 | $4.17 | $5.28 | 107,500 | — | — |
| 2009-04-23 | $4.25 | $5.38 | 232,400 | — | — |
| 2009-04-22 | $4.14 | $5.24 | 46,700 | — | — |
| 2009-04-21 | $4.19 | $5.31 | 63,300 | — | — |
| 2009-04-20 | $4.11 | $5.20 | 85,300 | — | — |
| 2009-04-17 | $4.20 | $5.32 | 149,200 | — | — |
| 2009-04-16 | $4.13 | $5.23 | 94,000 | — | — |
| 2009-04-15 | $3.96 | $5.01 | 33,300 | — | — |
| 2009-04-14 | $3.91 | $4.95 | 54,400 | — | — |
| 2009-04-13 | $3.84 | $4.86 | 80,600 | — | — |
| 2009-04-09 | $3.97 | $5.03 | 57,000 | — | — |
| 2009-04-08 | $3.90 | $4.94 | 74,900 | — | — |
| 2009-04-07 | $3.87 | $4.90 | 50,400 | — | — |
| 2009-04-06 | $4.01 | $4.93 | 101,300 | — | — |
| 2009-04-03 | $3.92 | $4.82 | 62,800 | — | — |
| 2009-04-02 | $3.80 | $4.67 | 130,500 | — | — |
| 2009-04-01 | $3.80 | $4.67 | 72,700 | — | — |
| 2009-03-31 | $3.76 | $4.62 | 83,100 | — | — |
| 2009-03-30 | $3.64 | $4.47 | 138,500 | — | — |
| 2009-03-27 | $4.14 | $5.09 | 530,400 | — | — |
| 2009-03-26 | $4.40 | $5.41 | 97,400 | — | — |
| 2009-03-25 | $4.18 | $5.13 | 231,900 | — | — |
| 2009-03-24 | $4.21 | $5.17 | 126,100 | — | — |
| 2009-03-23 | $3.98 | $4.89 | 117,600 | — | — |
| 2009-03-20 | $3.69 | $4.53 | 26,900 | — | — |
| 2009-03-19 | $3.70 | $4.55 | 127,200 | — | — |
| 2009-03-18 | $3.40 | $4.18 | 38,600 | — | — |
| 2009-03-17 | $3.35 | $4.12 | 32,600 | — | — |
| 2009-03-16 | $3.40 | $4.18 | 90,600 | — | — |
| 2009-03-13 | $3.40 | $4.18 | 180,000 | — | — |
| 2009-03-12 | $3.72 | $4.57 | 68,900 | — | — |
| 2009-03-11 | $3.60 | $4.42 | 48,400 | — | — |
| 2009-03-10 | $3.53 | $4.34 | 49,700 | — | — |
| 2009-03-09 | $3.45 | $4.24 | 56,900 | — | — |
| 2009-03-06 | $3.44 | $4.23 | 35,400 | — | — |
| 2009-03-05 | $3.42 | $4.20 | 81,200 | — | — |
| 2009-03-04 | $3.37 | $4.14 | 35,600 | — | — |
| 2009-03-03 | $3.35 | $4.12 | 75,900 | — | — |
| 2009-03-02 | $3.40 | $4.18 | 110,200 | — | — |
| 2009-02-27 | $3.52 | $4.32 | 45,000 | — | — |
| 2009-02-26 | $3.50 | $4.30 | 16,100 | — | — |
| 2009-02-25 | $3.40 | $4.18 | 58,600 | — | — |
| 2009-02-24 | $3.33 | $4.09 | 49,900 | — | — |
| 2009-02-23 | $3.30 | $4.05 | 48,600 | — | — |
| 2009-02-20 | $3.33 | $4.09 | 107,400 | — | — |
| 2009-02-19 | $3.40 | $4.18 | 79,200 | — | — |
| 2009-02-18 | $3.61 | $4.43 | 33,000 | — | — |
| 2009-02-17 | $3.56 | $4.37 | 74,500 | — | — |
| 2009-02-13 | $3.80 | $4.67 | 129,500 | — | — |
| 2009-02-12 | $3.70 | $4.55 | 121,300 | — | — |
| 2009-02-11 | $3.47 | $4.26 | 31,100 | — | — |
| 2009-02-10 | $3.48 | $4.27 | 71,500 | — | — |
| 2009-02-09 | $3.65 | $4.36 | 93,600 | — | — |
| 2009-02-06 | $3.59 | $4.29 | 42,600 | — | — |
| 2009-02-05 | $3.55 | $4.24 | 21,000 | — | — |
| 2009-02-04 | $3.61 | $4.31 | 64,400 | — | — |
| 2009-02-03 | $3.60 | $4.30 | 75,200 | — | — |
| 2009-02-02 | $3.63 | $4.34 | 72,200 | — | — |
| 2009-01-30 | $3.63 | $4.34 | 80,400 | — | — |
| 2009-01-29 | $3.53 | $4.22 | 79,400 | — | — |
| 2009-01-28 | $3.55 | $4.24 | 148,900 | — | — |
| 2009-01-27 | $3.46 | $4.13 | 89,500 | — | — |
| 2009-01-26 | $3.39 | $4.05 | 102,900 | — | — |
| 2009-01-23 | $3.23 | $3.86 | 85,100 | — | — |
| 2009-01-22 | $3.09 | $3.69 | 39,200 | — | — |
| 2009-01-21 | $3.01 | $3.60 | 74,600 | — | — |
| 2009-01-20 | $2.91 | $3.48 | 53,100 | — | — |
| 2009-01-16 | $2.86 | $3.42 | 23,900 | — | — |
| 2009-01-15 | $2.79 | $3.33 | 33,300 | — | — |
| 2009-01-14 | $2.70 | $3.23 | 71,800 | — | — |
| 2009-01-13 | $2.85 | $3.41 | 31,100 | — | — |
| 2009-01-12 | $2.76 | $3.30 | 55,200 | — | — |
| 2009-01-09 | $2.89 | $3.45 | 87,600 | — | — |
| 2009-01-08 | $2.80 | $3.35 | 47,000 | — | — |
| 2009-01-07 | $2.82 | $3.37 | 34,200 | — | — |
| 2009-01-06 | $2.90 | $3.46 | 74,000 | — | — |
| 2009-01-05 | $2.70 | $3.23 | 118,500 | — | — |
| 2009-01-02 | $2.55 | $3.05 | 59,800 | — | — |