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
- 1985-06-28 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 | $6.41 | $10.95 | 516,900 | — | — |
| 2009-12-30 | $6.48 | $11.07 | 425,600 | — | — |
| 2009-12-29 | $6.57 | $11.22 | 512,900 | — | — |
| 2009-12-28 | $6.54 | $11.17 | 547,900 | — | — |
| 2009-12-24 | $6.50 | $11.10 | 169,400 | — | — |
| 2009-12-23 | $6.53 | $11.15 | 583,400 | — | — |
| 2009-12-22 | $6.34 | $10.83 | 445,600 | — | — |
| 2009-12-21 | $6.20 | $10.59 | 602,200 | — | — |
| 2009-12-18 | $6.13 | $10.47 | 775,800 | — | — |
| 2009-12-17 | $6.25 | $10.68 | 1,291,100 | — | — |
| 2009-12-16 | $6.50 | $11.10 | 5,161,800 | — | — |
| 2009-12-15 | $6.32 | $10.80 | 2,872,000 | — | — |
| 2009-12-14 | $6.50 | $11.10 | 2,604,500 | — | — |
| 2009-12-11 | $6.59 | $11.26 | 1,685,900 | — | — |
| 2009-12-10 | $6.62 | $11.31 | 1,907,400 | — | — |
| 2009-12-09 | $6.70 | $11.45 | 1,374,900 | — | — |
| 2009-12-08 | $6.83 | $11.67 | 663,600 | — | — |
| 2009-12-07 | $7.05 | $12.04 | 913,500 | — | — |
| 2009-12-04 | $7.15 | $12.21 | 849,700 | — | — |
| 2009-12-03 | $7.17 | $12.25 | 783,400 | — | — |
| 2009-12-02 | $7.29 | $12.45 | 706,100 | — | — |
| 2009-12-01 | $7.39 | $12.62 | 1,015,800 | — | — |
| 2009-11-30 | $7.24 | $12.37 | 1,024,800 | — | — |
| 2009-11-27 | $7.12 | $12.16 | 521,100 | — | — |
| 2009-11-25 | $7.58 | $12.95 | 557,400 | — | — |
| 2009-11-24 | $7.48 | $12.78 | 696,400 | — | — |
| 2009-11-23 | $7.32 | $12.50 | 725,300 | — | — |
| 2009-11-20 | $7.20 | $12.30 | 475,000 | — | — |
| 2009-11-19 | $7.36 | $12.57 | 553,800 | — | — |
| 2009-11-18 | $7.63 | $13.03 | 498,400 | — | — |
| 2009-11-17 | $7.73 | $13.20 | 728,300 | — | — |
| 2009-11-16 | $7.73 | $13.20 | 1,477,700 | — | — |
| 2009-11-13 | $7.60 | $12.98 | 689,100 | — | — |
| 2009-11-12 | $7.51 | $12.83 | 1,034,100 | — | — |
| 2009-11-11 | $8.13 | $13.89 | 578,000 | — | — |
| 2009-11-10 | $7.90 | $13.50 | 515,700 | — | — |
| 2009-11-09 | $7.92 | $13.53 | 826,800 | — | — |
| 2009-11-06 | $7.41 | $12.66 | 641,100 | — | — |
| 2009-11-05 | $7.46 | $12.74 | 690,400 | — | — |
| 2009-11-04 | $7.34 | $12.54 | 1,353,000 | — | — |
| 2009-11-03 | $7.05 | $12.04 | 1,536,500 | — | — |
| 2009-11-02 | $7.07 | $12.08 | 1,944,400 | — | — |
| 2009-10-30 | $7.05 | $12.04 | 1,228,600 | — | — |
| 2009-10-29 | $7.74 | $13.22 | 1,103,700 | — | — |
| 2009-10-28 | $7.04 | $12.03 | 1,295,800 | — | — |
| 2009-10-27 | $7.57 | $12.93 | 1,241,600 | — | — |
| 2009-10-26 | $7.90 | $13.50 | 1,749,200 | — | — |
| 2009-10-23 | $8.59 | $14.67 | 697,700 | — | — |
| 2009-10-22 | $8.77 | $14.98 | 1,116,700 | — | — |
| 2009-10-21 | $8.55 | $14.61 | 1,380,700 | — | — |
| 2009-10-20 | $8.73 | $14.91 | 561,000 | — | — |
| 2009-10-19 | $8.94 | $15.27 | 606,200 | — | — |
| 2009-10-16 | $8.76 | $14.96 | 756,800 | — | — |
| 2009-10-15 | $9.20 | $15.72 | 709,900 | — | — |
| 2009-10-14 | $9.23 | $15.77 | 699,600 | — | — |
| 2009-10-13 | $8.88 | $15.17 | 572,000 | — | — |
| 2009-10-12 | $8.86 | $15.14 | 554,800 | — | — |
| 2009-10-09 | $8.56 | $14.62 | 384,900 | — | — |
| 2009-10-08 | $8.56 | $14.62 | 792,100 | — | — |
| 2009-10-07 | $8.26 | $14.11 | 418,600 | — | — |
| 2009-10-06 | $8.42 | $14.38 | 914,100 | — | — |
| 2009-10-05 | $7.97 | $13.61 | 870,200 | — | — |
| 2009-10-02 | $7.85 | $13.41 | 708,400 | — | — |
| 2009-10-01 | $8.03 | $13.72 | 592,100 | — | — |
| 2009-09-30 | $8.46 | $14.45 | 807,800 | — | — |
| 2009-09-29 | $8.28 | $14.14 | 607,900 | — | — |
| 2009-09-28 | $8.30 | $14.18 | 342,100 | — | — |
| 2009-09-25 | $8.04 | $13.73 | 621,300 | — | — |
| 2009-09-24 | $8.12 | $13.87 | 1,122,200 | — | — |
| 2009-09-23 | $8.24 | $14.08 | 545,200 | — | — |
| 2009-09-22 | $8.43 | $14.40 | 377,400 | — | — |
| 2009-09-21 | $8.21 | $14.02 | 688,100 | — | — |
| 2009-09-18 | $8.34 | $14.25 | 620,700 | — | — |
| 2009-09-17 | $8.23 | $14.06 | 564,400 | — | — |
| 2009-09-16 | $8.31 | $14.20 | 1,024,500 | — | — |
| 2009-09-15 | $7.79 | $13.31 | 514,000 | — | — |
| 2009-09-14 | $7.61 | $13.00 | 387,100 | — | — |
| 2009-09-11 | $7.61 | $13.00 | 396,400 | — | — |
| 2009-09-10 | $7.80 | $13.32 | 444,700 | — | — |
| 2009-09-09 | $7.61 | $13.00 | 525,500 | — | — |
| 2009-09-08 | $7.51 | $12.83 | 547,900 | — | — |
| 2009-09-04 | $7.22 | $12.33 | 528,100 | — | — |
| 2009-09-03 | $7.04 | $12.03 | 774,700 | — | — |
| 2009-09-02 | $6.83 | $11.67 | 928,900 | — | — |
| 2009-09-01 | $7.07 | $12.08 | 784,000 | — | — |
| 2009-08-31 | $7.54 | $12.88 | 450,100 | — | — |
| 2009-08-28 | $7.60 | $12.98 | 520,800 | — | — |
| 2009-08-27 | $7.70 | $13.15 | 533,400 | — | — |
| 2009-08-26 | $7.75 | $13.24 | 609,400 | — | — |
| 2009-08-25 | $7.70 | $13.15 | 755,800 | — | — |
| 2009-08-24 | $7.55 | $12.90 | 565,600 | — | — |
| 2009-08-21 | $7.66 | $13.09 | 945,400 | — | — |
| 2009-08-20 | $7.38 | $12.61 | 630,800 | — | — |
| 2009-08-19 | $7.39 | $12.62 | 831,300 | — | — |
| 2009-08-18 | $7.39 | $12.62 | 693,700 | — | — |
| 2009-08-17 | $7.08 | $12.09 | 991,600 | — | — |
| 2009-08-14 | $7.53 | $12.86 | 1,309,300 | — | — |
| 2009-08-13 | $7.70 | $13.15 | 1,771,900 | — | — |
| 2009-08-12 | $8.21 | $14.02 | 784,500 | — | — |
| 2009-08-11 | $7.80 | $13.32 | 1,269,600 | — | — |
| 2009-08-10 | $8.34 | $14.25 | 545,100 | — | — |
| 2009-08-07 | $8.32 | $14.21 | 962,000 | — | — |
| 2009-08-06 | $8.10 | $13.84 | 754,400 | — | — |
| 2009-08-05 | $8.00 | $13.67 | 799,500 | — | — |
| 2009-08-04 | $7.90 | $13.50 | 668,500 | — | — |
| 2009-08-03 | $7.87 | $13.44 | 755,200 | — | — |
| 2009-07-31 | $7.41 | $12.66 | 813,500 | — | — |
| 2009-07-30 | $7.02 | $11.99 | 780,300 | — | — |
| 2009-07-29 | $6.75 | $11.53 | 605,300 | — | — |
| 2009-07-28 | $6.72 | $11.48 | 632,800 | — | — |
| 2009-07-27 | $6.98 | $11.92 | 771,800 | — | — |
| 2009-07-24 | $6.88 | $11.75 | 443,600 | — | — |
| 2009-07-23 | $6.89 | $11.77 | 1,062,800 | — | — |
| 2009-07-22 | $6.51 | $11.12 | 438,900 | — | — |
| 2009-07-21 | $6.57 | $11.22 | 664,400 | — | — |
| 2009-07-20 | $6.59 | $11.26 | 489,100 | — | — |
| 2009-07-17 | $6.28 | $10.73 | 433,000 | — | — |
| 2009-07-16 | $6.36 | $10.86 | 602,900 | — | — |
| 2009-07-15 | $6.17 | $10.54 | 593,000 | — | — |
| 2009-07-14 | $5.66 | $9.67 | 350,200 | — | — |
| 2009-07-13 | $5.60 | $9.57 | 434,300 | — | — |
| 2009-07-10 | $5.23 | $8.93 | 582,900 | — | — |
| 2009-07-09 | $5.46 | $9.33 | 509,000 | — | — |
| 2009-07-08 | $5.34 | $9.12 | 849,900 | — | — |
| 2009-07-07 | $5.45 | $9.31 | 515,100 | — | — |
| 2009-07-06 | $5.77 | $9.86 | 506,300 | — | — |
| 2009-07-02 | $6.04 | $10.32 | 529,000 | — | — |
| 2009-07-01 | $6.35 | $10.85 | 539,200 | — | — |
| 2009-06-30 | $6.16 | $10.52 | 920,100 | — | — |
| 2009-06-29 | $6.10 | $10.42 | 423,100 | — | — |
| 2009-06-26 | $5.98 | $10.22 | 605,200 | — | — |
| 2009-06-25 | $5.91 | $10.10 | 1,708,600 | — | — |
| 2009-06-24 | $5.65 | $9.65 | 765,600 | — | — |
| 2009-06-23 | $5.36 | $9.16 | 1,312,700 | — | — |
| 2009-06-22 | $5.41 | $9.24 | 1,122,700 | — | — |
| 2009-06-19 | $6.25 | $10.68 | 724,900 | — | — |
| 2009-06-18 | $5.86 | $10.01 | 1,069,700 | — | — |
| 2009-06-17 | $5.53 | $9.45 | 913,800 | — | — |
| 2009-06-16 | $5.65 | $9.65 | 738,200 | — | — |
| 2009-06-15 | $6.06 | $10.35 | 769,000 | — | — |
| 2009-06-12 | $6.60 | $11.27 | 471,500 | — | — |
| 2009-06-11 | $6.64 | $11.34 | 522,700 | — | — |
| 2009-06-10 | $6.61 | $11.29 | 580,800 | — | — |
| 2009-06-09 | $6.73 | $11.50 | 377,700 | — | — |
| 2009-06-08 | $6.58 | $11.24 | 355,100 | — | — |
| 2009-06-05 | $6.63 | $11.33 | 576,900 | — | — |
| 2009-06-04 | $6.71 | $11.46 | 518,400 | — | — |
| 2009-06-03 | $6.34 | $10.83 | 519,200 | — | — |
| 2009-06-02 | $6.65 | $11.36 | 1,097,900 | — | — |
| 2009-06-01 | $6.45 | $11.02 | 467,000 | — | — |
| 2009-05-29 | $6.27 | $10.71 | 531,800 | — | — |
| 2009-05-28 | $6.34 | $10.83 | 504,400 | — | — |
| 2009-05-27 | $6.25 | $10.68 | 1,055,300 | — | — |
| 2009-05-26 | $6.52 | $11.14 | 536,700 | — | — |
| 2009-05-22 | $6.31 | $10.78 | 535,500 | — | — |
| 2009-05-21 | $6.25 | $10.68 | 735,000 | — | — |
| 2009-05-20 | $6.34 | $10.83 | 777,000 | — | — |
| 2009-05-19 | $6.38 | $10.90 | 951,100 | — | — |
| 2009-05-18 | $6.30 | $10.76 | 920,500 | — | — |
| 2009-05-15 | $5.43 | $9.28 | 566,000 | — | — |
| 2009-05-14 | $5.54 | $9.46 | 753,900 | — | — |
| 2009-05-13 | $5.29 | $9.04 | 1,088,300 | — | — |
| 2009-05-12 | $6.17 | $10.54 | 712,400 | — | — |
| 2009-05-11 | $6.06 | $10.35 | 940,700 | — | — |
| 2009-05-08 | $6.88 | $11.75 | 1,165,100 | — | — |
| 2009-05-07 | $5.84 | $9.98 | 1,462,200 | — | — |
| 2009-05-06 | $5.95 | $10.16 | 1,729,800 | — | — |
| 2009-05-05 | $5.80 | $9.91 | 1,572,300 | — | — |
| 2009-05-04 | $6.00 | $10.25 | 2,096,300 | — | — |
| 2009-05-01 | $5.07 | $8.66 | 1,419,700 | — | — |
| 2009-04-30 | $4.75 | $8.11 | 4,594,300 | — | — |
| 2009-04-29 | $4.37 | $7.47 | 1,321,600 | — | — |
| 2009-04-28 | $4.18 | $7.14 | 693,500 | — | — |
| 2009-04-27 | $4.12 | $7.04 | 567,700 | — | — |
| 2009-04-24 | $4.44 | $7.58 | 670,300 | — | — |
| 2009-04-23 | $4.15 | $7.09 | 577,500 | — | — |
| 2009-04-22 | $4.05 | $6.92 | 724,300 | — | — |
| 2009-04-21 | $4.18 | $7.14 | 1,292,500 | — | — |
| 2009-04-20 | $4.05 | $6.92 | 944,400 | — | — |
| 2009-04-17 | $4.70 | $8.03 | 747,100 | — | — |
| 2009-04-16 | $4.61 | $7.88 | 502,600 | — | — |
| 2009-04-15 | $4.70 | $8.03 | 435,100 | — | — |
| 2009-04-14 | $4.43 | $7.57 | 697,600 | — | — |
| 2009-04-13 | $4.64 | $7.93 | 489,500 | — | — |
| 2009-04-09 | $4.50 | $7.69 | 591,500 | — | — |
| 2009-04-08 | $4.21 | $7.19 | 508,600 | — | — |
| 2009-04-07 | $3.99 | $6.82 | 575,400 | — | — |
| 2009-04-06 | $4.51 | $7.70 | 537,500 | — | — |
| 2009-04-03 | $4.49 | $7.67 | 430,300 | — | — |
| 2009-04-02 | $4.58 | $7.82 | 748,800 | — | — |
| 2009-04-01 | $4.12 | $7.04 | 756,400 | — | — |
| 2009-03-31 | $3.84 | $6.56 | 959,900 | — | — |
| 2009-03-30 | $3.73 | $6.37 | 518,200 | — | — |
| 2009-03-27 | $4.32 | $7.38 | 764,400 | — | — |
| 2009-03-26 | $4.97 | $8.49 | 1,540,700 | — | — |
| 2009-03-25 | $4.60 | $7.86 | 879,400 | — | — |
| 2009-03-24 | $4.25 | $7.26 | 1,124,700 | — | — |
| 2009-03-23 | $4.97 | $8.49 | 1,432,800 | — | — |
| 2009-03-20 | $3.63 | $6.20 | 998,200 | — | — |
| 2009-03-19 | $3.71 | $6.34 | 1,199,200 | — | — |
| 2009-03-18 | $3.56 | $6.08 | 894,900 | — | — |
| 2009-03-17 | $3.30 | $5.64 | 1,151,000 | — | — |
| 2009-03-16 | $3.16 | $5.40 | 1,443,800 | — | — |
| 2009-03-13 | $3.24 | $5.53 | 1,154,300 | — | — |
| 2009-03-12 | $3.29 | $5.62 | 1,942,800 | — | — |
| 2009-03-11 | $2.87 | $4.90 | 2,021,000 | — | — |
| 2009-03-10 | $3.12 | $5.33 | 2,210,300 | — | — |
| 2009-03-09 | $2.30 | $3.93 | 1,627,800 | — | — |
| 2009-03-06 | $2.42 | $4.13 | 1,493,300 | — | — |
| 2009-03-05 | $2.46 | $4.20 | 1,206,200 | — | — |
| 2009-03-04 | $2.98 | $5.09 | 2,191,000 | — | — |
| 2009-03-03 | $2.89 | $4.94 | 2,435,200 | — | — |
| 2009-03-02 | $3.03 | $5.18 | 2,274,800 | — | — |
| 2009-02-27 | $3.53 | $6.03 | 1,160,000 | — | — |
| 2009-02-26 | $3.72 | $6.35 | 1,415,900 | — | — |
| 2009-02-25 | $3.58 | $6.12 | 1,403,800 | — | — |
| 2009-02-24 | $4.00 | $6.83 | 2,490,000 | — | — |
| 2009-02-23 | $3.88 | $6.63 | 3,569,700 | — | — |
| 2009-02-20 | $4.29 | $7.33 | 3,677,700 | — | — |
| 2009-02-19 | $4.29 | $7.33 | 2,279,700 | — | — |
| 2009-02-18 | $4.13 | $7.06 | 1,494,800 | — | — |
| 2009-02-17 | $4.01 | $6.85 | 1,666,600 | — | — |
| 2009-02-13 | $5.01 | $8.56 | 1,123,800 | — | — |
| 2009-02-12 | $5.19 | $8.87 | 4,313,500 | — | — |
| 2009-02-11 | $5.00 | $8.54 | 1,627,000 | — | — |
| 2009-02-10 | $5.06 | $8.64 | 2,059,700 | — | — |
| 2009-02-09 | $5.91 | $10.10 | 549,300 | — | — |
| 2009-02-06 | $5.64 | $9.63 | 848,800 | — | — |
| 2009-02-05 | $5.18 | $8.85 | 785,700 | — | — |
| 2009-02-04 | $5.07 | $8.66 | 830,700 | — | — |
| 2009-02-03 | $5.35 | $9.14 | 769,900 | — | — |
| 2009-02-02 | $5.08 | $8.68 | 1,098,800 | — | — |
| 2009-01-30 | $5.18 | $8.85 | 2,396,200 | — | — |
| 2009-01-29 | $5.60 | $9.57 | 1,361,500 | — | — |
| 2009-01-28 | $5.99 | $10.23 | 806,300 | — | — |
| 2009-01-27 | $5.25 | $8.97 | 880,100 | — | — |
| 2009-01-26 | $5.10 | $8.71 | 1,508,900 | — | — |
| 2009-01-23 | $4.47 | $7.64 | 2,190,800 | — | — |
| 2009-01-22 | $4.77 | $8.15 | 1,491,400 | — | — |
| 2009-01-21 | $5.20 | $8.88 | 1,462,800 | — | — |
| 2009-01-20 | $4.67 | $7.98 | 1,110,000 | — | — |
| 2009-01-16 | $5.53 | $9.45 | 694,900 | — | — |
| 2009-01-15 | $5.40 | $9.22 | 1,385,000 | — | — |
| 2009-01-14 | $5.70 | $9.74 | 855,500 | — | — |
| 2009-01-13 | $6.41 | $10.95 | 677,700 | — | — |
| 2009-01-12 | $6.85 | $11.70 | 603,200 | — | — |
| 2009-01-09 | $7.15 | $12.21 | 623,900 | — | — |
| 2009-01-08 | $7.10 | $12.13 | 660,400 | — | — |
| 2009-01-07 | $6.97 | $11.91 | 495,600 | — | — |
| 2009-01-06 | $7.21 | $12.32 | 656,600 | — | — |
| 2009-01-05 | $6.83 | $11.67 | 762,700 | — | — |
| 2009-01-02 | $6.50 | $11.10 | 897,100 | — | — |