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
- 2005-07-01 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 | $3.78 | $3.78 | 481,600 | — | — |
| 2009-12-30 | $3.85 | $3.85 | 284,900 | — | — |
| 2009-12-29 | $3.93 | $3.93 | 617,400 | — | — |
| 2009-12-28 | $3.84 | $3.84 | 273,100 | — | — |
| 2009-12-24 | $3.98 | $3.98 | 67,000 | — | — |
| 2009-12-23 | $3.94 | $3.94 | 267,500 | — | — |
| 2009-12-22 | $3.82 | $3.82 | 261,800 | — | — |
| 2009-12-21 | $3.79 | $3.79 | 283,200 | — | — |
| 2009-12-18 | $3.75 | $3.75 | 821,100 | — | — |
| 2009-12-17 | $3.52 | $3.52 | 219,700 | — | — |
| 2009-12-16 | $3.62 | $3.62 | 263,800 | — | — |
| 2009-12-15 | $3.57 | $3.57 | 396,900 | — | — |
| 2009-12-14 | $3.60 | $3.60 | 738,900 | — | — |
| 2009-12-11 | $3.61 | $3.61 | 426,200 | — | — |
| 2009-12-10 | $3.66 | $3.66 | 248,600 | — | — |
| 2009-12-09 | $3.86 | $3.86 | 350,900 | — | — |
| 2009-12-08 | $3.69 | $3.69 | 435,000 | — | — |
| 2009-12-07 | $3.89 | $3.89 | 232,000 | — | — |
| 2009-12-04 | $3.92 | $3.92 | 380,900 | — | — |
| 2009-12-03 | $3.92 | $3.92 | 272,500 | — | — |
| 2009-12-02 | $4.12 | $4.12 | 657,600 | — | — |
| 2009-12-01 | $4.13 | $4.13 | 462,100 | — | — |
| 2009-11-30 | $3.97 | $3.97 | 506,000 | — | — |
| 2009-11-27 | $3.93 | $3.93 | 151,700 | — | — |
| 2009-11-25 | $4.07 | $4.07 | 195,700 | — | — |
| 2009-11-24 | $4.12 | $4.12 | 502,300 | — | — |
| 2009-11-23 | $4.15 | $4.15 | 1,017,900 | — | — |
| 2009-11-20 | $4.20 | $4.20 | 872,000 | — | — |
| 2009-11-19 | $4.29 | $4.29 | 500,900 | — | — |
| 2009-11-18 | $4.36 | $4.36 | 500,700 | — | — |
| 2009-11-17 | $4.40 | $4.40 | 980,300 | — | — |
| 2009-11-16 | $4.37 | $4.37 | 1,782,200 | — | — |
| 2009-11-13 | $3.80 | $3.80 | 2,391,600 | — | — |
| 2009-11-12 | $3.47 | $3.47 | 2,356,900 | — | — |
| 2009-11-11 | $3.02 | $3.02 | 2,543,300 | — | — |
| 2009-11-10 | $3.26 | $3.26 | 1,995,100 | — | — |
| 2009-11-09 | $3.74 | $3.74 | 702,600 | — | — |
| 2009-11-06 | $3.92 | $3.92 | 564,500 | — | — |
| 2009-11-05 | $3.92 | $3.92 | 966,500 | — | — |
| 2009-11-04 | $3.95 | $3.95 | 1,240,400 | — | — |
| 2009-11-03 | $3.83 | $3.83 | 1,126,600 | — | — |
| 2009-11-02 | $4.20 | $4.20 | 839,200 | — | — |
| 2009-10-30 | $4.35 | $4.35 | 2,429,000 | — | — |
| 2009-10-29 | $4.76 | $4.76 | 444,600 | — | — |
| 2009-10-28 | $4.57 | $4.57 | 565,100 | — | — |
| 2009-10-27 | $4.87 | $4.87 | 1,263,300 | — | — |
| 2009-10-26 | $4.99 | $4.99 | 2,722,400 | — | — |
| 2009-10-23 | $5.46 | $5.46 | 365,700 | — | — |
| 2009-10-22 | $5.72 | $5.72 | 552,100 | — | — |
| 2009-10-21 | $5.74 | $5.74 | 1,000,000 | — | — |
| 2009-10-20 | $5.78 | $5.78 | 416,400 | — | — |
| 2009-10-19 | $5.94 | $5.94 | 399,300 | — | — |
| 2009-10-16 | $6.20 | $6.20 | 531,800 | — | — |
| 2009-10-15 | $6.15 | $6.15 | 403,800 | — | — |
| 2009-10-14 | $5.98 | $5.98 | 435,800 | — | — |
| 2009-10-13 | $5.75 | $5.75 | 298,400 | — | — |
| 2009-10-12 | $5.79 | $5.79 | 134,800 | — | — |
| 2009-10-09 | $5.92 | $5.92 | 140,900 | — | — |
| 2009-10-08 | $5.92 | $5.92 | 206,500 | — | — |
| 2009-10-07 | $6.03 | $6.03 | 131,600 | — | — |
| 2009-10-06 | $6.00 | $6.00 | 301,100 | — | — |
| 2009-10-05 | $6.05 | $6.05 | 254,900 | — | — |
| 2009-10-02 | $6.01 | $6.01 | 334,000 | — | — |
| 2009-10-01 | $6.00 | $6.00 | 621,600 | — | — |
| 2009-09-30 | $6.31 | $6.31 | 530,600 | — | — |
| 2009-09-29 | $6.66 | $6.66 | 165,800 | — | — |
| 2009-09-28 | $6.71 | $6.71 | 218,000 | — | — |
| 2009-09-25 | $6.52 | $6.52 | 227,500 | — | — |
| 2009-09-24 | $6.60 | $6.60 | 461,700 | — | — |
| 2009-09-23 | $6.82 | $6.82 | 341,000 | — | — |
| 2009-09-22 | $6.92 | $6.92 | 519,700 | — | — |
| 2009-09-21 | $6.68 | $6.68 | 336,100 | — | — |
| 2009-09-18 | $6.84 | $6.84 | 640,300 | — | — |
| 2009-09-17 | $6.75 | $6.75 | 385,300 | — | — |
| 2009-09-16 | $6.92 | $6.92 | 951,400 | — | — |
| 2009-09-15 | $6.76 | $6.76 | 542,800 | — | — |
| 2009-09-14 | $6.74 | $6.74 | 458,100 | — | — |
| 2009-09-11 | $6.86 | $6.86 | 100,500 | — | — |
| 2009-09-10 | $6.85 | $6.85 | 301,300 | — | — |
| 2009-09-09 | $6.93 | $6.93 | 152,800 | — | — |
| 2009-09-08 | $6.85 | $6.85 | 217,700 | — | — |
| 2009-09-04 | $6.95 | $6.95 | 159,000 | — | — |
| 2009-09-03 | $6.82 | $6.82 | 198,900 | — | — |
| 2009-09-02 | $6.82 | $6.82 | 245,700 | — | — |
| 2009-09-01 | $7.06 | $7.06 | 352,300 | — | — |
| 2009-08-31 | $7.33 | $7.33 | 295,700 | — | — |
| 2009-08-28 | $7.46 | $7.46 | 532,200 | — | — |
| 2009-08-27 | $7.27 | $7.27 | 253,100 | — | — |
| 2009-08-26 | $7.30 | $7.30 | 331,300 | — | — |
| 2009-08-25 | $7.21 | $7.21 | 264,000 | — | — |
| 2009-08-24 | $7.33 | $7.33 | 260,600 | — | — |
| 2009-08-21 | $7.38 | $7.38 | 317,300 | — | — |
| 2009-08-20 | $7.17 | $7.17 | 593,700 | — | — |
| 2009-08-19 | $7.25 | $7.25 | 424,300 | — | — |
| 2009-08-18 | $7.18 | $7.18 | 400,100 | — | — |
| 2009-08-17 | $7.20 | $7.20 | 293,100 | — | — |
| 2009-08-14 | $7.39 | $7.39 | 472,500 | — | — |
| 2009-08-13 | $7.50 | $7.50 | 163,200 | — | — |
| 2009-08-12 | $7.41 | $7.41 | 279,900 | — | — |
| 2009-08-11 | $7.37 | $7.37 | 277,700 | — | — |
| 2009-08-10 | $7.61 | $7.61 | 705,700 | — | — |
| 2009-08-07 | $7.57 | $7.57 | 418,700 | — | — |
| 2009-08-06 | $7.12 | $7.12 | 643,500 | — | — |
| 2009-08-05 | $6.99 | $6.99 | 518,100 | — | — |
| 2009-08-04 | $7.20 | $7.20 | 483,100 | — | — |
| 2009-08-03 | $7.18 | $7.18 | 250,000 | — | — |
| 2009-07-31 | $6.93 | $6.93 | 362,900 | — | — |
| 2009-07-30 | $6.81 | $6.81 | 385,000 | — | — |
| 2009-07-29 | $6.76 | $6.76 | 355,500 | — | — |
| 2009-07-28 | $6.50 | $6.50 | 282,100 | — | — |
| 2009-07-27 | $6.62 | $6.62 | 340,800 | — | — |
| 2009-07-24 | $6.24 | $6.24 | 1,589,300 | — | — |
| 2009-07-23 | $6.70 | $6.70 | 355,100 | — | — |
| 2009-07-22 | $6.09 | $6.09 | 236,800 | — | — |
| 2009-07-21 | $6.13 | $6.13 | 268,700 | — | — |
| 2009-07-20 | $6.46 | $6.46 | 162,000 | — | — |
| 2009-07-17 | $6.57 | $6.57 | 240,900 | — | — |
| 2009-07-16 | $6.91 | $6.91 | 319,600 | — | — |
| 2009-07-15 | $7.00 | $7.00 | 673,500 | — | — |
| 2009-07-14 | $6.78 | $6.78 | 262,900 | — | — |
| 2009-07-13 | $6.60 | $6.60 | 218,500 | — | — |
| 2009-07-10 | $6.21 | $6.21 | 529,500 | — | — |
| 2009-07-09 | $6.44 | $6.44 | 342,400 | — | — |
| 2009-07-08 | $6.45 | $6.45 | 244,800 | — | — |
| 2009-07-07 | $6.56 | $6.56 | 270,300 | — | — |
| 2009-07-06 | $6.64 | $6.64 | 360,600 | — | — |
| 2009-07-02 | $6.98 | $6.98 | 328,900 | — | — |
| 2009-07-01 | $7.03 | $7.03 | 348,000 | — | — |
| 2009-06-30 | $6.84 | $6.84 | 404,300 | — | — |
| 2009-06-29 | $6.68 | $6.68 | 403,500 | — | — |
| 2009-06-26 | $6.97 | $6.97 | 1,455,800 | — | — |
| 2009-06-25 | $6.63 | $6.63 | 369,400 | — | — |
| 2009-06-24 | $6.26 | $6.26 | 281,100 | — | — |
| 2009-06-23 | $6.22 | $6.22 | 455,200 | — | — |
| 2009-06-22 | $6.20 | $6.20 | 423,900 | — | — |
| 2009-06-19 | $6.65 | $6.65 | 715,300 | — | — |
| 2009-06-18 | $6.56 | $6.56 | 169,100 | — | — |
| 2009-06-17 | $6.56 | $6.56 | 337,100 | — | — |
| 2009-06-16 | $6.65 | $6.65 | 461,100 | — | — |
| 2009-06-15 | $6.50 | $6.50 | 365,100 | — | — |
| 2009-06-12 | $6.79 | $6.79 | 188,300 | — | — |
| 2009-06-11 | $6.65 | $6.65 | 1,127,200 | — | — |
| 2009-06-10 | $6.98 | $6.98 | 289,000 | — | — |
| 2009-06-09 | $6.77 | $6.77 | 258,000 | — | — |
| 2009-06-08 | $6.76 | $6.76 | 242,900 | — | — |
| 2009-06-05 | $6.81 | $6.81 | 410,200 | — | — |
| 2009-06-04 | $7.10 | $7.10 | 616,400 | — | — |
| 2009-06-03 | $6.92 | $6.92 | 1,094,400 | — | — |
| 2009-06-02 | $7.39 | $7.39 | 789,400 | — | — |
| 2009-06-01 | $7.43 | $7.43 | 705,000 | — | — |
| 2009-05-29 | $6.92 | $6.92 | 3,119,000 | — | — |
| 2009-05-28 | $6.72 | $6.72 | 1,237,200 | — | — |
| 2009-05-27 | $6.30 | $6.30 | 303,300 | — | — |
| 2009-05-26 | $6.62 | $6.62 | 361,900 | — | — |
| 2009-05-22 | $6.18 | $6.18 | 332,400 | — | — |
| 2009-05-21 | $6.39 | $6.39 | 488,100 | — | — |
| 2009-05-20 | $6.37 | $6.37 | 552,300 | — | — |
| 2009-05-19 | $6.67 | $6.67 | 726,500 | — | — |
| 2009-05-18 | $6.42 | $6.42 | 1,121,200 | — | — |
| 2009-05-15 | $6.02 | $6.02 | 5,773,600 | — | — |
| 2009-05-14 | $6.26 | $6.26 | 348,800 | — | — |
| 2009-05-13 | $6.24 | $6.24 | 576,500 | — | — |
| 2009-05-12 | $8.06 | $8.06 | 245,500 | — | — |
| 2009-05-11 | $8.73 | $8.73 | 249,800 | — | — |
| 2009-05-08 | $9.15 | $9.15 | 269,300 | — | — |
| 2009-05-07 | $8.03 | $8.03 | 329,700 | — | — |
| 2009-05-06 | $8.09 | $8.09 | 230,000 | — | — |
| 2009-05-05 | $7.54 | $7.54 | 360,700 | — | — |
| 2009-05-04 | $6.90 | $6.90 | 180,500 | — | — |
| 2009-05-01 | $6.39 | $6.39 | 179,100 | — | — |
| 2009-04-30 | $6.51 | $6.51 | 397,700 | — | — |
| 2009-04-29 | $5.69 | $5.69 | 145,000 | — | — |
| 2009-04-28 | $5.16 | $5.16 | 233,200 | — | — |
| 2009-04-27 | $5.30 | $5.30 | 170,900 | — | — |
| 2009-04-24 | $5.47 | $5.47 | 404,500 | — | — |
| 2009-04-23 | $5.07 | $5.07 | 173,500 | — | — |
| 2009-04-22 | $4.89 | $4.89 | 185,500 | — | — |
| 2009-04-21 | $4.75 | $4.75 | 279,600 | — | — |
| 2009-04-20 | $4.63 | $4.63 | 211,600 | — | — |
| 2009-04-17 | $5.35 | $5.35 | 235,300 | — | — |
| 2009-04-16 | $4.80 | $4.80 | 253,100 | — | — |
| 2009-04-15 | $4.85 | $4.85 | 116,700 | — | — |
| 2009-04-14 | $4.57 | $4.57 | 110,200 | — | — |
| 2009-04-13 | $5.10 | $5.10 | 142,900 | — | — |
| 2009-04-09 | $5.15 | $5.15 | 389,700 | — | — |
| 2009-04-08 | $4.26 | $4.26 | 126,000 | — | — |
| 2009-04-07 | $4.31 | $4.31 | 89,800 | — | — |
| 2009-04-06 | $4.94 | $4.94 | 101,000 | — | — |
| 2009-04-03 | $5.04 | $5.04 | 94,800 | — | — |
| 2009-04-02 | $5.05 | $5.05 | 175,300 | — | — |
| 2009-04-01 | $4.65 | $4.65 | 118,800 | — | — |
| 2009-03-31 | $4.56 | $4.56 | 173,000 | — | — |
| 2009-03-30 | $4.59 | $4.59 | 121,600 | — | — |
| 2009-03-27 | $4.94 | $4.94 | 130,400 | — | — |
| 2009-03-26 | $5.16 | $5.16 | 293,500 | — | — |
| 2009-03-25 | $5.19 | $5.19 | 262,400 | — | — |
| 2009-03-24 | $5.05 | $5.05 | 294,300 | — | — |
| 2009-03-23 | $5.20 | $5.20 | 400,300 | — | — |
| 2009-03-20 | $4.73 | $4.73 | 322,100 | — | — |
| 2009-03-19 | $5.83 | $5.83 | 97,500 | — | — |
| 2009-03-18 | $6.20 | $6.20 | 157,400 | — | — |
| 2009-03-17 | $5.76 | $5.76 | 78,900 | — | — |
| 2009-03-16 | $5.44 | $5.44 | 137,800 | — | — |
| 2009-03-13 | $5.59 | $5.59 | 118,100 | — | — |
| 2009-03-12 | $5.43 | $5.43 | 143,500 | — | — |
| 2009-03-11 | $4.84 | $4.84 | 123,600 | — | — |
| 2009-03-10 | $5.07 | $5.07 | 250,700 | — | — |
| 2009-03-09 | $4.46 | $4.46 | 156,900 | — | — |
| 2009-03-06 | $4.32 | $4.32 | 156,700 | — | — |
| 2009-03-05 | $4.40 | $4.40 | 213,300 | — | — |
| 2009-03-04 | $4.95 | $4.95 | 222,300 | — | — |
| 2009-03-03 | $4.25 | $4.25 | 415,100 | — | — |
| 2009-03-02 | $4.58 | $4.58 | 96,600 | — | — |
| 2009-02-27 | $5.07 | $5.07 | 144,000 | — | — |
| 2009-02-26 | $5.35 | $5.35 | 116,300 | — | — |
| 2009-02-25 | $4.91 | $4.91 | 193,500 | — | — |
| 2009-02-24 | $5.07 | $5.07 | 189,800 | — | — |
| 2009-02-23 | $4.45 | $4.45 | 56,800 | — | — |
| 2009-02-20 | $4.43 | $4.43 | 358,400 | — | — |
| 2009-02-19 | $4.76 | $4.76 | 179,600 | — | — |
| 2009-02-18 | $5.59 | $5.59 | 180,600 | — | — |
| 2009-02-17 | $5.44 | $5.44 | 141,700 | — | — |
| 2009-02-13 | $6.13 | $6.13 | 106,200 | — | — |
| 2009-02-12 | $6.41 | $6.41 | 143,800 | — | — |
| 2009-02-11 | $6.45 | $6.45 | 91,000 | — | — |
| 2009-02-10 | $6.87 | $6.87 | 179,100 | — | — |
| 2009-02-09 | $7.16 | $7.16 | 115,400 | — | — |
| 2009-02-06 | $7.17 | $7.17 | 132,200 | — | — |
| 2009-02-05 | $6.98 | $6.98 | 110,400 | — | — |
| 2009-02-04 | $6.93 | $6.93 | 202,300 | — | — |
| 2009-02-03 | $7.15 | $7.15 | 370,000 | — | — |
| 2009-02-02 | $7.34 | $7.34 | 219,800 | — | — |
| 2009-01-30 | $7.61 | $7.61 | 289,300 | — | — |
| 2009-01-29 | $7.80 | $7.80 | 91,400 | — | — |
| 2009-01-28 | $8.55 | $8.55 | 119,900 | — | — |
| 2009-01-27 | $7.75 | $7.75 | 84,300 | — | — |
| 2009-01-26 | $7.62 | $7.62 | 71,500 | — | — |
| 2009-01-23 | $7.54 | $7.54 | 113,900 | — | — |
| 2009-01-22 | $7.43 | $7.43 | 62,600 | — | — |
| 2009-01-21 | $8.05 | $8.05 | 154,400 | — | — |
| 2009-01-20 | $7.60 | $7.60 | 307,800 | — | — |
| 2009-01-16 | $8.12 | $8.12 | 254,200 | — | — |
| 2009-01-15 | $8.49 | $8.49 | 273,800 | — | — |
| 2009-01-14 | $8.66 | $8.66 | 116,100 | — | — |
| 2009-01-13 | $9.01 | $9.01 | 75,900 | — | — |
| 2009-01-12 | $8.80 | $8.80 | 220,500 | — | — |
| 2009-01-09 | $9.11 | $9.11 | 114,900 | — | — |
| 2009-01-08 | $9.84 | $9.84 | 140,600 | — | — |
| 2009-01-07 | $9.78 | $9.78 | 189,700 | — | — |
| 2009-01-06 | $10.38 | $10.38 | 128,600 | — | — |
| 2009-01-05 | $10.20 | $10.20 | 85,300 | — | — |
| 2009-01-02 | $10.12 | $10.12 | 82,700 | — | — |