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
- 1999-05-03 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 | $4.93 | $6.63 | 14,000 | — | — |
| 2009-12-30 | $5.05 | $6.80 | 33,900 | — | — |
| 2009-12-29 | $4.99 | $6.72 | 16,600 | — | — |
| 2009-12-28 | $5.00 | $6.73 | 9,600 | — | — |
| 2009-12-24 | $4.99 | $6.72 | 4,900 | — | — |
| 2009-12-23 | $4.96 | $6.67 | 55,000 | — | — |
| 2009-12-22 | $4.94 | $6.65 | 17,600 | — | — |
| 2009-12-21 | $4.98 | $6.70 | 24,600 | — | — |
| 2009-12-18 | $4.97 | $6.69 | 96,600 | — | — |
| 2009-12-17 | $4.86 | $6.54 | 20,900 | — | — |
| 2009-12-16 | $4.93 | $6.63 | 28,600 | — | — |
| 2009-12-15 | $4.89 | $6.58 | 48,400 | — | — |
| 2009-12-14 | $5.28 | $7.11 | 13,800 | — | — |
| 2009-12-11 | $5.16 | $6.94 | 9,500 | — | — |
| 2009-12-10 | $5.06 | $6.81 | 18,300 | — | — |
| 2009-12-09 | $5.45 | $7.33 | 37,700 | — | — |
| 2009-12-08 | $5.05 | $6.80 | 30,500 | — | — |
| 2009-12-07 | $5.00 | $6.73 | 53,200 | — | — |
| 2009-12-04 | $4.94 | $6.65 | 49,900 | — | — |
| 2009-12-03 | $4.91 | $6.61 | 16,800 | — | — |
| 2009-12-02 | $5.00 | $6.73 | 11,100 | — | — |
| 2009-12-01 | $4.94 | $6.65 | 14,200 | — | — |
| 2009-11-30 | $4.93 | $6.63 | 27,600 | — | — |
| 2009-11-27 | $4.58 | $6.16 | 18,500 | — | — |
| 2009-11-25 | $4.99 | $6.72 | 8,300 | — | — |
| 2009-11-24 | $5.18 | $6.97 | 8,600 | — | — |
| 2009-11-23 | $5.18 | $6.97 | 20,300 | — | — |
| 2009-11-20 | $4.97 | $6.69 | 19,900 | — | — |
| 2009-11-19 | $4.87 | $6.55 | 21,600 | — | — |
| 2009-11-18 | $4.93 | $6.63 | 9,900 | — | — |
| 2009-11-17 | $4.76 | $6.41 | 12,600 | — | — |
| 2009-11-16 | $4.65 | $6.26 | 28,600 | — | — |
| 2009-11-13 | $4.60 | $6.19 | 18,500 | — | — |
| 2009-11-12 | $4.51 | $6.07 | 24,100 | — | — |
| 2009-11-11 | $4.67 | $6.28 | 38,200 | — | — |
| 2009-11-10 | $4.54 | $6.11 | 81,900 | — | — |
| 2009-11-09 | $4.96 | $6.67 | 23,200 | — | — |
| 2009-11-06 | $4.94 | $6.65 | 29,000 | — | — |
| 2009-11-05 | $4.85 | $6.53 | 16,700 | — | — |
| 2009-11-04 | $4.52 | $6.08 | 24,400 | — | — |
| 2009-11-03 | $4.82 | $6.49 | 30,600 | — | — |
| 2009-11-02 | $4.70 | $6.32 | 23,000 | — | — |
| 2009-10-30 | $4.40 | $5.92 | 37,400 | — | — |
| 2009-10-29 | $4.82 | $6.49 | 35,200 | — | — |
| 2009-10-28 | $4.34 | $5.84 | 46,000 | — | — |
| 2009-10-27 | $4.48 | $6.03 | 35,500 | — | — |
| 2009-10-26 | $4.51 | $6.07 | 28,500 | — | — |
| 2009-10-23 | $4.80 | $6.46 | 19,200 | — | — |
| 2009-10-22 | $4.96 | $6.67 | 18,100 | — | — |
| 2009-10-21 | $4.82 | $6.49 | 28,700 | — | — |
| 2009-10-20 | $4.88 | $6.57 | 18,900 | — | — |
| 2009-10-19 | $4.99 | $6.72 | 8,500 | — | — |
| 2009-10-16 | $4.93 | $6.63 | 22,500 | — | — |
| 2009-10-15 | $4.94 | $6.65 | 24,900 | — | — |
| 2009-10-14 | $5.17 | $6.96 | 16,200 | — | — |
| 2009-10-13 | $4.96 | $6.67 | 14,700 | — | — |
| 2009-10-12 | $4.95 | $6.66 | 24,800 | — | — |
| 2009-10-09 | $5.28 | $7.11 | 13,900 | — | — |
| 2009-10-08 | $5.23 | $7.04 | 13,200 | — | — |
| 2009-10-07 | $5.22 | $7.02 | 34,500 | — | — |
| 2009-10-06 | $5.09 | $6.85 | 10,400 | — | — |
| 2009-10-05 | $4.98 | $6.70 | 25,600 | — | — |
| 2009-10-02 | $4.91 | $6.61 | 17,500 | — | — |
| 2009-10-01 | $4.87 | $6.55 | 25,200 | — | — |
| 2009-09-30 | $4.96 | $6.67 | 41,500 | — | — |
| 2009-09-29 | $5.56 | $7.48 | 16,600 | — | — |
| 2009-09-28 | $5.54 | $7.46 | 49,100 | — | — |
| 2009-09-25 | $5.09 | $6.85 | 11,700 | — | — |
| 2009-09-24 | $5.05 | $6.80 | 13,100 | — | — |
| 2009-09-23 | $5.01 | $6.74 | 17,200 | — | — |
| 2009-09-22 | $5.10 | $6.86 | 11,800 | — | — |
| 2009-09-21 | $5.07 | $6.82 | 19,300 | — | — |
| 2009-09-18 | $5.21 | $7.01 | 54,200 | — | — |
| 2009-09-17 | $5.05 | $6.80 | 8,100 | — | — |
| 2009-09-16 | $5.07 | $6.82 | 10,300 | — | — |
| 2009-09-15 | $4.97 | $6.69 | 17,600 | — | — |
| 2009-09-14 | $4.96 | $6.67 | 32,500 | — | — |
| 2009-09-11 | $5.05 | $6.80 | 17,900 | — | — |
| 2009-09-10 | $5.12 | $6.89 | 19,300 | — | — |
| 2009-09-09 | $5.13 | $6.90 | 16,200 | — | — |
| 2009-09-08 | $5.06 | $6.81 | 25,600 | — | — |
| 2009-09-04 | $5.27 | $7.09 | 11,200 | — | — |
| 2009-09-03 | $5.29 | $7.12 | 47,600 | — | — |
| 2009-09-02 | $5.55 | $7.47 | 6,700 | — | — |
| 2009-09-01 | $5.57 | $7.50 | 36,000 | — | — |
| 2009-08-31 | $5.72 | $7.70 | 25,100 | — | — |
| 2009-08-28 | $5.77 | $7.76 | 21,300 | — | — |
| 2009-08-27 | $6.14 | $8.26 | 10,600 | — | — |
| 2009-08-26 | $6.09 | $8.20 | 11,000 | — | — |
| 2009-08-25 | $6.12 | $8.24 | 14,000 | — | — |
| 2009-08-24 | $6.02 | $8.10 | 21,500 | — | — |
| 2009-08-21 | $6.34 | $8.53 | 42,700 | — | — |
| 2009-08-20 | $5.88 | $7.91 | 9,700 | — | — |
| 2009-08-19 | $5.93 | $7.98 | 12,000 | — | — |
| 2009-08-18 | $5.83 | $7.85 | 10,900 | — | — |
| 2009-08-17 | $5.64 | $7.59 | 15,600 | — | — |
| 2009-08-14 | $5.62 | $7.56 | 18,500 | — | — |
| 2009-08-13 | $5.70 | $7.67 | 20,100 | — | — |
| 2009-08-12 | $5.88 | $7.91 | 44,300 | — | — |
| 2009-08-11 | $5.89 | $7.93 | 46,100 | — | — |
| 2009-08-10 | $6.01 | $8.09 | 10,600 | — | — |
| 2009-08-07 | $6.06 | $8.16 | 18,900 | — | — |
| 2009-08-06 | $5.60 | $7.54 | 19,000 | — | — |
| 2009-08-05 | $5.70 | $7.67 | 34,400 | — | — |
| 2009-08-04 | $5.77 | $7.76 | 16,000 | — | — |
| 2009-08-03 | $6.00 | $8.07 | 33,600 | — | — |
| 2009-07-31 | $5.92 | $7.97 | 32,200 | — | — |
| 2009-07-30 | $6.21 | $8.36 | 21,900 | — | — |
| 2009-07-29 | $5.52 | $7.43 | 15,100 | — | — |
| 2009-07-28 | $6.24 | $8.40 | 22,400 | — | — |
| 2009-07-27 | $6.20 | $8.34 | 18,500 | — | — |
| 2009-07-24 | $6.20 | $8.34 | 19,200 | — | — |
| 2009-07-23 | $6.07 | $8.17 | 58,300 | — | — |
| 2009-07-22 | $5.84 | $7.86 | 33,200 | — | — |
| 2009-07-21 | $5.56 | $7.48 | 14,800 | — | — |
| 2009-07-20 | $5.45 | $7.33 | 36,200 | — | — |
| 2009-07-17 | $5.06 | $6.81 | 56,100 | — | — |
| 2009-07-16 | $4.88 | $6.57 | 56,100 | — | — |
| 2009-07-15 | $5.12 | $6.89 | 37,500 | — | — |
| 2009-07-14 | $4.99 | $6.72 | 30,800 | — | — |
| 2009-07-13 | $4.91 | $6.61 | 23,300 | — | — |
| 2009-07-10 | $4.72 | $6.35 | 14,400 | — | — |
| 2009-07-09 | $4.75 | $6.39 | 15,700 | — | — |
| 2009-07-08 | $4.92 | $6.62 | 30,600 | — | — |
| 2009-07-07 | $4.81 | $6.47 | 32,000 | — | — |
| 2009-07-06 | $4.86 | $6.54 | 18,400 | — | — |
| 2009-07-02 | $4.92 | $6.62 | 31,900 | — | — |
| 2009-07-01 | $4.99 | $6.72 | 41,700 | — | — |
| 2009-06-30 | $5.06 | $6.81 | 34,000 | — | — |
| 2009-06-29 | $5.10 | $6.86 | 39,000 | — | — |
| 2009-06-26 | $5.63 | $7.58 | 175,000 | — | — |
| 2009-06-25 | $5.64 | $7.59 | 43,600 | — | — |
| 2009-06-24 | $5.04 | $6.78 | 23,100 | — | — |
| 2009-06-23 | $5.11 | $6.88 | 32,600 | — | — |
| 2009-06-22 | $5.25 | $7.07 | 46,900 | — | — |
| 2009-06-19 | $5.93 | $7.98 | 59,400 | — | — |
| 2009-06-18 | $6.20 | $8.34 | 15,700 | — | — |
| 2009-06-17 | $5.63 | $7.58 | 31,400 | — | — |
| 2009-06-16 | $5.60 | $7.54 | 26,500 | — | — |
| 2009-06-15 | $6.08 | $8.18 | 24,500 | — | — |
| 2009-06-12 | $6.39 | $8.60 | 16,100 | — | — |
| 2009-06-11 | $6.43 | $8.65 | 15,100 | — | — |
| 2009-06-10 | $6.39 | $8.60 | 35,100 | — | — |
| 2009-06-09 | $6.74 | $9.07 | 10,500 | — | — |
| 2009-06-08 | $7.05 | $9.49 | 18,500 | — | — |
| 2009-06-05 | $7.13 | $9.59 | 13,600 | — | — |
| 2009-06-04 | $7.17 | $9.65 | 13,900 | — | — |
| 2009-06-03 | $7.10 | $9.55 | 17,500 | — | — |
| 2009-06-02 | $7.01 | $9.43 | 23,700 | — | — |
| 2009-06-01 | $6.98 | $9.39 | 41,100 | — | — |
| 2009-05-29 | $6.40 | $8.61 | 33,000 | — | — |
| 2009-05-28 | $6.10 | $8.21 | 23,600 | — | — |
| 2009-05-27 | $6.16 | $8.29 | 20,200 | — | — |
| 2009-05-26 | $6.48 | $8.72 | 31,300 | — | — |
| 2009-05-22 | $6.00 | $8.07 | 14,800 | — | — |
| 2009-05-21 | $6.36 | $8.56 | 25,300 | — | — |
| 2009-05-20 | $6.77 | $9.11 | 45,700 | — | — |
| 2009-05-19 | $6.22 | $8.37 | 30,200 | — | — |
| 2009-05-18 | $7.16 | $9.64 | 26,500 | — | — |
| 2009-05-15 | $6.11 | $8.22 | 42,400 | — | — |
| 2009-05-14 | $6.44 | $8.67 | 23,800 | — | — |
| 2009-05-13 | $6.53 | $8.79 | 35,500 | — | — |
| 2009-05-12 | $7.06 | $9.50 | 21,900 | — | — |
| 2009-05-11 | $7.33 | $9.86 | 16,800 | — | — |
| 2009-05-08 | $7.79 | $10.48 | 20,200 | — | — |
| 2009-05-07 | $7.04 | $9.47 | 40,500 | — | — |
| 2009-05-06 | $7.52 | $10.12 | 30,000 | — | — |
| 2009-05-05 | $7.60 | $10.23 | 30,200 | — | — |
| 2009-05-04 | $8.16 | $10.98 | 36,000 | — | — |
| 2009-05-01 | $7.76 | $10.44 | 12,700 | — | — |
| 2009-04-30 | $8.80 | $11.84 | 24,100 | — | — |
| 2009-04-29 | $8.84 | $11.90 | 26,400 | — | — |
| 2009-04-28 | $8.17 | $10.99 | 8,500 | — | — |
| 2009-04-27 | $8.05 | $10.83 | 25,800 | — | — |
| 2009-04-24 | $8.30 | $11.17 | 33,000 | — | — |
| 2009-04-23 | $7.55 | $10.16 | 27,700 | — | — |
| 2009-04-22 | $7.94 | $10.67 | 24,300 | — | — |
| 2009-04-21 | $8.50 | $11.42 | 24,900 | — | — |
| 2009-04-20 | $7.55 | $10.15 | 33,400 | — | — |
| 2009-04-17 | $7.99 | $10.74 | 32,800 | — | — |
| 2009-04-16 | $7.91 | $10.63 | 22,600 | — | — |
| 2009-04-15 | $7.86 | $10.56 | 30,500 | — | — |
| 2009-04-14 | $7.79 | $10.47 | 19,000 | — | — |
| 2009-04-13 | $8.60 | $11.56 | 23,500 | — | — |
| 2009-04-09 | $8.53 | $11.46 | 36,300 | — | — |
| 2009-04-08 | $8.37 | $11.25 | 4,900 | — | — |
| 2009-04-07 | $7.70 | $10.35 | 12,000 | — | — |
| 2009-04-06 | $8.19 | $11.01 | 19,900 | — | — |
| 2009-04-03 | $8.67 | $11.65 | 20,100 | — | — |
| 2009-04-02 | $8.21 | $11.03 | 62,900 | — | — |
| 2009-04-01 | $7.90 | $10.62 | 25,300 | — | — |
| 2009-03-31 | $7.45 | $10.01 | 27,000 | — | — |
| 2009-03-30 | $6.75 | $9.07 | 29,300 | — | — |
| 2009-03-27 | $7.76 | $10.43 | 20,400 | — | — |
| 2009-03-26 | $8.55 | $11.49 | 46,200 | — | — |
| 2009-03-25 | $7.75 | $10.42 | 37,500 | — | — |
| 2009-03-24 | $7.06 | $9.49 | 40,500 | — | — |
| 2009-03-23 | $7.27 | $9.77 | 44,300 | — | — |
| 2009-03-20 | $6.45 | $8.67 | 63,500 | — | — |
| 2009-03-19 | $6.98 | $9.38 | 16,000 | — | — |
| 2009-03-18 | $6.89 | $9.26 | 37,600 | — | — |
| 2009-03-17 | $6.70 | $9.00 | 24,600 | — | — |
| 2009-03-16 | $6.17 | $8.29 | 28,900 | — | — |
| 2009-03-13 | $6.50 | $8.74 | 13,000 | — | — |
| 2009-03-12 | $6.71 | $9.02 | 44,600 | — | — |
| 2009-03-11 | $5.56 | $7.47 | 15,800 | — | — |
| 2009-03-10 | $6.46 | $8.68 | 36,000 | — | — |
| 2009-03-09 | $5.21 | $7.00 | 14,600 | — | — |
| 2009-03-06 | $5.64 | $7.58 | 73,400 | — | — |
| 2009-03-05 | $4.50 | $6.05 | 55,200 | — | — |
| 2009-03-04 | $5.44 | $7.31 | 81,600 | — | — |
| 2009-03-03 | $4.88 | $6.56 | 39,300 | — | — |
| 2009-03-02 | $5.62 | $7.55 | 38,900 | — | — |
| 2009-02-27 | $6.10 | $8.20 | 69,900 | — | — |
| 2009-02-26 | $6.12 | $8.23 | 44,200 | — | — |
| 2009-02-25 | $6.85 | $9.21 | 26,400 | — | — |
| 2009-02-24 | $7.63 | $10.25 | 56,000 | — | — |
| 2009-02-23 | $6.86 | $9.22 | 27,600 | — | — |
| 2009-02-20 | $7.52 | $10.11 | 25,900 | — | — |
| 2009-02-19 | $7.44 | $10.00 | 16,800 | — | — |
| 2009-02-18 | $7.58 | $10.19 | 33,700 | — | — |
| 2009-02-17 | $7.53 | $10.12 | 43,600 | — | — |
| 2009-02-13 | $8.65 | $11.63 | 8,300 | — | — |
| 2009-02-12 | $8.18 | $10.99 | 15,100 | — | — |
| 2009-02-11 | $8.65 | $11.63 | 10,300 | — | — |
| 2009-02-10 | $8.22 | $11.05 | 28,000 | — | — |
| 2009-02-09 | $9.43 | $12.67 | 8,200 | — | — |
| 2009-02-06 | $9.45 | $12.70 | 20,000 | — | — |
| 2009-02-05 | $9.27 | $12.46 | 29,400 | — | — |
| 2009-02-04 | $8.91 | $11.98 | 18,700 | — | — |
| 2009-02-03 | $9.44 | $12.69 | 20,100 | — | — |
| 2009-02-02 | $9.34 | $12.55 | 32,000 | — | — |
| 2009-01-30 | $8.10 | $10.89 | 55,900 | — | — |
| 2009-01-29 | $9.10 | $12.23 | 12,100 | — | — |
| 2009-01-28 | $9.89 | $13.18 | 44,800 | — | — |
| 2009-01-27 | $9.49 | $12.65 | 38,800 | — | — |
| 2009-01-26 | $9.50 | $12.66 | 39,200 | — | — |
| 2009-01-23 | $9.47 | $12.62 | 15,600 | — | — |
| 2009-01-22 | $9.60 | $12.80 | 32,800 | — | — |
| 2009-01-21 | $10.71 | $14.28 | 25,000 | — | — |
| 2009-01-20 | $9.52 | $12.69 | 37,000 | — | — |
| 2009-01-16 | $11.14 | $14.85 | 27,500 | — | — |
| 2009-01-15 | $11.00 | $14.66 | 26,100 | — | — |
| 2009-01-14 | $10.50 | $14.00 | 20,200 | — | — |
| 2009-01-13 | $11.49 | $15.32 | 14,000 | — | — |
| 2009-01-12 | $10.97 | $14.62 | 12,400 | — | — |
| 2009-01-09 | $11.02 | $14.69 | 31,700 | — | — |
| 2009-01-08 | $12.24 | $16.32 | 18,800 | — | — |
| 2009-01-07 | $12.01 | $16.01 | 25,000 | — | — |
| 2009-01-06 | $12.34 | $16.45 | 23,100 | — | — |
| 2009-01-05 | $12.24 | $16.32 | 12,800 | — | — |
| 2009-01-02 | $12.22 | $16.29 | 35,700 | — | — |