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
- 2002-12-16 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 | $9.11 | $9.11 | 212,400 | — | — |
| 2009-12-30 | $8.67 | $8.67 | 66,200 | — | — |
| 2009-12-29 | $8.58 | $8.58 | 37,900 | — | — |
| 2009-12-28 | $8.45 | $8.45 | 125,400 | — | — |
| 2009-12-24 | $8.55 | $8.55 | 22,100 | — | — |
| 2009-12-23 | $8.41 | $8.41 | 79,800 | — | — |
| 2009-12-22 | $8.32 | $8.32 | 62,100 | — | — |
| 2009-12-21 | $8.21 | $8.21 | 72,000 | — | — |
| 2009-12-18 | $8.07 | $8.07 | 260,000 | — | — |
| 2009-12-17 | $8.05 | $8.05 | 131,300 | — | — |
| 2009-12-16 | $8.31 | $8.31 | 105,900 | — | — |
| 2009-12-15 | $8.52 | $8.52 | 264,000 | — | — |
| 2009-12-14 | $8.93 | $8.93 | 110,100 | — | — |
| 2009-12-11 | $9.07 | $9.07 | 204,000 | — | — |
| 2009-12-10 | $9.11 | $9.11 | 343,000 | — | — |
| 2009-12-09 | $9.07 | $9.07 | 262,700 | — | — |
| 2009-12-08 | $8.64 | $8.64 | 138,000 | — | — |
| 2009-12-07 | $8.54 | $8.54 | 102,100 | — | — |
| 2009-12-04 | $8.41 | $8.41 | 156,600 | — | — |
| 2009-12-03 | $8.04 | $8.04 | 142,000 | — | — |
| 2009-12-02 | $8.03 | $8.03 | 143,600 | — | — |
| 2009-12-01 | $7.97 | $7.97 | 199,700 | — | — |
| 2009-11-30 | $7.55 | $7.55 | 375,800 | — | — |
| 2009-11-27 | $7.17 | $7.17 | 98,700 | — | — |
| 2009-11-25 | $7.48 | $7.48 | 64,700 | — | — |
| 2009-11-24 | $7.58 | $7.58 | 98,500 | — | — |
| 2009-11-23 | $7.51 | $7.51 | 127,800 | — | — |
| 2009-11-20 | $7.38 | $7.38 | 705,300 | — | — |
| 2009-11-19 | $7.50 | $7.50 | 133,200 | — | — |
| 2009-11-18 | $7.79 | $7.79 | 48,300 | — | — |
| 2009-11-17 | $7.97 | $7.97 | 80,700 | — | — |
| 2009-11-16 | $8.00 | $8.00 | 119,300 | — | — |
| 2009-11-13 | $8.19 | $8.19 | 588,000 | — | — |
| 2009-11-12 | $7.93 | $7.93 | 214,900 | — | — |
| 2009-11-11 | $8.15 | $8.15 | 69,900 | — | — |
| 2009-11-10 | $8.19 | $8.19 | 179,700 | — | — |
| 2009-11-09 | $8.42 | $8.42 | 158,600 | — | — |
| 2009-11-06 | $8.30 | $8.30 | 163,600 | — | — |
| 2009-11-05 | $8.24 | $8.24 | 163,400 | — | — |
| 2009-11-04 | $7.73 | $7.73 | 149,000 | — | — |
| 2009-11-03 | $7.71 | $7.71 | 121,700 | — | — |
| 2009-11-02 | $7.54 | $7.54 | 184,400 | — | — |
| 2009-10-30 | $7.60 | $7.60 | 305,400 | — | — |
| 2009-10-29 | $8.02 | $8.02 | 190,600 | — | — |
| 2009-10-28 | $8.00 | $8.00 | 171,400 | — | — |
| 2009-10-27 | $8.49 | $8.49 | 124,200 | — | — |
| 2009-10-26 | $8.52 | $8.52 | 265,600 | — | — |
| 2009-10-23 | $8.50 | $8.50 | 287,200 | — | — |
| 2009-10-22 | $8.92 | $8.92 | 80,500 | — | — |
| 2009-10-21 | $8.95 | $8.95 | 88,800 | — | — |
| 2009-10-20 | $9.08 | $9.08 | 104,800 | — | — |
| 2009-10-19 | $9.16 | $9.16 | 56,900 | — | — |
| 2009-10-16 | $9.03 | $9.03 | 103,400 | — | — |
| 2009-10-15 | $9.25 | $9.25 | 78,900 | — | — |
| 2009-10-14 | $9.59 | $9.59 | 214,400 | — | — |
| 2009-10-13 | $9.14 | $9.14 | 122,900 | — | — |
| 2009-10-12 | $9.00 | $9.00 | 149,600 | — | — |
| 2009-10-09 | $8.70 | $8.70 | 114,400 | — | — |
| 2009-10-08 | $8.21 | $8.21 | 130,600 | — | — |
| 2009-10-07 | $7.95 | $7.95 | 75,500 | — | — |
| 2009-10-06 | $8.04 | $8.04 | 152,800 | — | — |
| 2009-10-05 | $7.80 | $7.80 | 168,500 | — | — |
| 2009-10-02 | $7.80 | $7.80 | 214,300 | — | — |
| 2009-10-01 | $7.99 | $7.99 | 188,600 | — | — |
| 2009-09-30 | $8.71 | $8.71 | 181,200 | — | — |
| 2009-09-29 | $8.53 | $8.53 | 86,900 | — | — |
| 2009-09-28 | $8.75 | $8.75 | 192,100 | — | — |
| 2009-09-25 | $8.70 | $8.70 | 62,000 | — | — |
| 2009-09-24 | $8.74 | $8.74 | 93,500 | — | — |
| 2009-09-23 | $8.83 | $8.83 | 118,600 | — | — |
| 2009-09-22 | $8.86 | $8.86 | 81,700 | — | — |
| 2009-09-21 | $8.88 | $8.88 | 60,200 | — | — |
| 2009-09-18 | $8.94 | $8.94 | 159,000 | — | — |
| 2009-09-17 | $8.97 | $8.97 | 51,400 | — | — |
| 2009-09-16 | $9.04 | $9.04 | 79,400 | — | — |
| 2009-09-15 | $9.02 | $9.02 | 79,100 | — | — |
| 2009-09-14 | $9.07 | $9.07 | 57,600 | — | — |
| 2009-09-11 | $8.92 | $8.92 | 54,700 | — | — |
| 2009-09-10 | $9.12 | $9.12 | 111,100 | — | — |
| 2009-09-09 | $9.23 | $9.23 | 86,100 | — | — |
| 2009-09-08 | $9.11 | $9.11 | 102,500 | — | — |
| 2009-09-04 | $8.97 | $8.97 | 91,100 | — | — |
| 2009-09-03 | $8.74 | $8.74 | 67,800 | — | — |
| 2009-09-02 | $8.87 | $8.87 | 139,300 | — | — |
| 2009-09-01 | $8.47 | $8.47 | 187,900 | — | — |
| 2009-08-31 | $8.98 | $8.98 | 220,900 | — | — |
| 2009-08-28 | $9.25 | $9.25 | 96,500 | — | — |
| 2009-08-27 | $9.39 | $9.39 | 99,000 | — | — |
| 2009-08-26 | $9.31 | $9.31 | 128,600 | — | — |
| 2009-08-25 | $9.28 | $9.28 | 133,500 | — | — |
| 2009-08-24 | $9.07 | $9.07 | 340,600 | — | — |
| 2009-08-21 | $9.11 | $9.11 | 213,300 | — | — |
| 2009-08-20 | $8.64 | $8.64 | 166,200 | — | — |
| 2009-08-19 | $8.63 | $8.63 | 124,000 | — | — |
| 2009-08-18 | $8.07 | $8.07 | 145,000 | — | — |
| 2009-08-17 | $7.91 | $7.91 | 168,600 | — | — |
| 2009-08-14 | $7.79 | $7.79 | 143,700 | — | — |
| 2009-08-13 | $7.79 | $7.79 | 229,200 | — | — |
| 2009-08-12 | $7.57 | $7.57 | 186,000 | — | — |
| 2009-08-11 | $7.65 | $7.65 | 78,900 | — | — |
| 2009-08-10 | $7.93 | $7.93 | 76,500 | — | — |
| 2009-08-07 | $7.99 | $7.99 | 161,600 | — | — |
| 2009-08-06 | $7.74 | $7.74 | 126,200 | — | — |
| 2009-08-05 | $7.98 | $7.98 | 166,200 | — | — |
| 2009-08-04 | $8.26 | $8.26 | 145,600 | — | — |
| 2009-08-03 | $8.22 | $8.22 | 255,400 | — | — |
| 2009-07-31 | $7.86 | $7.86 | 164,400 | — | — |
| 2009-07-30 | $8.05 | $8.05 | 222,500 | — | — |
| 2009-07-29 | $7.94 | $7.94 | 194,600 | — | — |
| 2009-07-28 | $8.04 | $8.04 | 256,500 | — | — |
| 2009-07-27 | $8.19 | $8.19 | 179,900 | — | — |
| 2009-07-24 | $8.24 | $8.24 | 360,900 | — | — |
| 2009-07-23 | $8.95 | $8.95 | 374,900 | — | — |
| 2009-07-22 | $8.71 | $8.71 | 273,100 | — | — |
| 2009-07-21 | $8.56 | $8.56 | 148,300 | — | — |
| 2009-07-20 | $8.50 | $8.50 | 211,800 | — | — |
| 2009-07-17 | $8.31 | $8.31 | 243,800 | — | — |
| 2009-07-16 | $8.01 | $8.01 | 280,100 | — | — |
| 2009-07-15 | $7.67 | $7.67 | 163,100 | — | — |
| 2009-07-14 | $7.10 | $7.10 | 371,900 | — | — |
| 2009-07-13 | $7.08 | $7.08 | 166,200 | — | — |
| 2009-07-10 | $7.03 | $7.03 | 88,800 | — | — |
| 2009-07-09 | $7.02 | $7.02 | 120,000 | — | — |
| 2009-07-08 | $6.95 | $6.95 | 153,300 | — | — |
| 2009-07-07 | $7.06 | $7.06 | 207,300 | — | — |
| 2009-07-06 | $7.24 | $7.24 | 155,400 | — | — |
| 2009-07-02 | $7.38 | $7.38 | 140,700 | — | — |
| 2009-07-01 | $7.84 | $7.84 | 189,100 | — | — |
| 2009-06-30 | $7.87 | $7.87 | 291,300 | — | — |
| 2009-06-29 | $7.58 | $7.58 | 428,000 | — | — |
| 2009-06-26 | $7.60 | $7.60 | 5,859,800 | — | — |
| 2009-06-25 | $7.37 | $7.37 | 264,200 | — | — |
| 2009-06-24 | $7.32 | $7.32 | 635,600 | — | — |
| 2009-06-23 | $6.73 | $6.73 | 273,000 | — | — |
| 2009-06-22 | $6.87 | $6.87 | 228,700 | — | — |
| 2009-06-19 | $7.00 | $7.00 | 222,400 | — | — |
| 2009-06-18 | $6.68 | $6.68 | 148,500 | — | — |
| 2009-06-17 | $6.50 | $6.50 | 209,300 | — | — |
| 2009-06-16 | $6.60 | $6.60 | 220,100 | — | — |
| 2009-06-15 | $6.65 | $6.65 | 312,000 | — | — |
| 2009-06-12 | $6.70 | $6.70 | 183,600 | — | — |
| 2009-06-11 | $6.75 | $6.75 | 116,500 | — | — |
| 2009-06-10 | $6.71 | $6.71 | 251,000 | — | — |
| 2009-06-09 | $6.58 | $6.58 | 398,500 | — | — |
| 2009-06-08 | $5.94 | $5.94 | 132,900 | — | — |
| 2009-06-05 | $5.85 | $5.85 | 98,500 | — | — |
| 2009-06-04 | $5.68 | $5.68 | 184,400 | — | — |
| 2009-06-03 | $5.70 | $5.70 | 113,300 | — | — |
| 2009-06-02 | $5.68 | $5.68 | 109,400 | — | — |
| 2009-06-01 | $5.70 | $5.70 | 210,100 | — | — |
| 2009-05-29 | $5.53 | $5.53 | 161,300 | — | — |
| 2009-05-28 | $5.36 | $5.36 | 116,700 | — | — |
| 2009-05-27 | $5.20 | $5.20 | 87,100 | — | — |
| 2009-05-26 | $5.05 | $5.05 | 110,200 | — | — |
| 2009-05-22 | $5.00 | $5.00 | 99,100 | — | — |
| 2009-05-21 | $5.02 | $5.02 | 84,400 | — | — |
| 2009-05-20 | $5.30 | $5.30 | 227,500 | — | — |
| 2009-05-19 | $5.27 | $5.27 | 246,300 | — | — |
| 2009-05-18 | $5.11 | $5.11 | 368,400 | — | — |
| 2009-05-15 | $4.46 | $4.46 | 50,500 | — | — |
| 2009-05-14 | $4.45 | $4.45 | 40,200 | — | — |
| 2009-05-13 | $4.35 | $4.35 | 43,900 | — | — |
| 2009-05-12 | $4.61 | $4.61 | 22,700 | — | — |
| 2009-05-11 | $4.64 | $4.64 | 41,500 | — | — |
| 2009-05-08 | $4.64 | $4.64 | 68,400 | — | — |
| 2009-05-07 | $4.43 | $4.43 | 96,300 | — | — |
| 2009-05-06 | $4.67 | $4.67 | 63,000 | — | — |
| 2009-05-05 | $4.57 | $4.57 | 50,600 | — | — |
| 2009-05-04 | $4.54 | $4.54 | 88,100 | — | — |
| 2009-05-01 | $4.43 | $4.43 | 56,600 | — | — |
| 2009-04-30 | $4.33 | $4.33 | 69,900 | — | — |
| 2009-04-29 | $4.30 | $4.30 | 56,200 | — | — |
| 2009-04-28 | $4.22 | $4.22 | 59,100 | — | — |
| 2009-04-27 | $4.21 | $4.21 | 66,000 | — | — |
| 2009-04-24 | $4.43 | $4.43 | 301,300 | — | — |
| 2009-04-23 | $4.34 | $4.34 | 99,700 | — | — |
| 2009-04-22 | $4.31 | $4.31 | 61,600 | — | — |
| 2009-04-21 | $4.25 | $4.25 | 62,100 | — | — |
| 2009-04-20 | $4.11 | $4.11 | 55,100 | — | — |
| 2009-04-17 | $4.36 | $4.36 | 154,300 | — | — |
| 2009-04-16 | $4.12 | $4.12 | 69,700 | — | — |
| 2009-04-15 | $4.01 | $4.01 | 53,500 | — | — |
| 2009-04-14 | $4.13 | $4.13 | 47,500 | — | — |
| 2009-04-13 | $4.19 | $4.19 | 57,200 | — | — |
| 2009-04-09 | $4.20 | $4.20 | 116,200 | — | — |
| 2009-04-08 | $4.01 | $4.01 | 82,100 | — | — |
| 2009-04-07 | $3.95 | $3.95 | 52,200 | — | — |
| 2009-04-06 | $4.23 | $4.23 | 28,700 | — | — |
| 2009-04-03 | $4.28 | $4.28 | 40,400 | — | — |
| 2009-04-02 | $4.20 | $4.20 | 85,300 | — | — |
| 2009-04-01 | $4.10 | $4.10 | 124,800 | — | — |
| 2009-03-31 | $4.08 | $4.08 | 163,300 | — | — |
| 2009-03-30 | $4.04 | $4.04 | 71,200 | — | — |
| 2009-03-27 | $4.08 | $4.08 | 128,300 | — | — |
| 2009-03-26 | $4.27 | $4.27 | 538,000 | — | — |
| 2009-03-25 | $4.16 | $4.16 | 403,100 | — | — |
| 2009-03-24 | $4.01 | $4.01 | 214,700 | — | — |
| 2009-03-23 | $3.76 | $3.76 | 233,900 | — | — |
| 2009-03-20 | $3.51 | $3.51 | 125,200 | — | — |
| 2009-03-19 | $3.57 | $3.57 | 232,400 | — | — |
| 2009-03-18 | $3.64 | $3.64 | 174,400 | — | — |
| 2009-03-17 | $3.32 | $3.32 | 238,800 | — | — |
| 2009-03-16 | $2.84 | $2.84 | 78,100 | — | — |
| 2009-03-13 | $2.95 | $2.95 | 51,700 | — | — |
| 2009-03-12 | $3.04 | $3.04 | 48,100 | — | — |
| 2009-03-11 | $2.85 | $2.85 | 147,400 | — | — |
| 2009-03-10 | $2.79 | $2.79 | 148,300 | — | — |
| 2009-03-09 | $2.24 | $2.24 | 172,900 | — | — |
| 2009-03-06 | $2.50 | $2.50 | 107,200 | — | — |
| 2009-03-05 | $2.72 | $2.72 | 87,600 | — | — |
| 2009-03-04 | $2.76 | $2.76 | 69,200 | — | — |
| 2009-03-03 | $2.76 | $2.76 | 99,000 | — | — |
| 2009-03-02 | $2.87 | $2.87 | 97,900 | — | — |
| 2009-02-27 | $3.11 | $3.11 | 22,100 | — | — |
| 2009-02-26 | $3.00 | $3.00 | 63,300 | — | — |
| 2009-02-25 | $3.35 | $3.35 | 91,700 | — | — |
| 2009-02-24 | $3.30 | $3.30 | 54,000 | — | — |
| 2009-02-23 | $3.35 | $3.35 | 84,100 | — | — |
| 2009-02-20 | $3.50 | $3.50 | 86,900 | — | — |
| 2009-02-19 | $3.60 | $3.60 | 239,800 | — | — |
| 2009-02-18 | $3.54 | $3.54 | 228,400 | — | — |
| 2009-02-17 | $3.48 | $3.48 | 52,600 | — | — |
| 2009-02-13 | $3.57 | $3.57 | 112,400 | — | — |
| 2009-02-12 | $3.46 | $3.46 | 75,900 | — | — |
| 2009-02-11 | $3.41 | $3.41 | 80,800 | — | — |
| 2009-02-10 | $3.40 | $3.40 | 58,100 | — | — |
| 2009-02-09 | $3.49 | $3.49 | 187,900 | — | — |
| 2009-02-06 | $3.55 | $3.55 | 43,800 | — | — |
| 2009-02-05 | $3.52 | $3.52 | 77,400 | — | — |
| 2009-02-04 | $3.30 | $3.30 | 112,100 | — | — |
| 2009-02-03 | $3.30 | $3.30 | 125,400 | — | — |
| 2009-02-02 | $3.36 | $3.36 | 68,200 | — | — |
| 2009-01-30 | $3.16 | $3.16 | 36,600 | — | — |
| 2009-01-29 | $3.19 | $3.19 | 44,200 | — | — |
| 2009-01-28 | $3.26 | $3.26 | 50,400 | — | — |
| 2009-01-27 | $3.17 | $3.17 | 75,200 | — | — |
| 2009-01-26 | $3.25 | $3.25 | 67,800 | — | — |
| 2009-01-23 | $2.99 | $2.99 | 72,800 | — | — |
| 2009-01-22 | $2.93 | $2.93 | 33,300 | — | — |
| 2009-01-21 | $3.06 | $3.06 | 49,200 | — | — |
| 2009-01-20 | $2.97 | $2.97 | 47,500 | — | — |
| 2009-01-16 | $3.00 | $3.00 | 59,800 | — | — |
| 2009-01-15 | $3.01 | $3.01 | 87,300 | — | — |
| 2009-01-14 | $3.02 | $3.02 | 47,800 | — | — |
| 2009-01-13 | $3.17 | $3.17 | 39,700 | — | — |
| 2009-01-12 | $3.20 | $3.20 | 87,300 | — | — |
| 2009-01-09 | $3.50 | $3.50 | 36,900 | — | — |
| 2009-01-08 | $3.74 | $3.74 | 65,200 | — | — |
| 2009-01-07 | $3.72 | $3.72 | 78,700 | — | — |
| 2009-01-06 | $3.74 | $3.74 | 356,800 | — | — |
| 2009-01-05 | $3.61 | $3.61 | 104,600 | — | — |
| 2009-01-02 | $3.50 | $3.50 | 400,700 | — | — |