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
- 2006-11-21 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 | $9.06 | $9.06 | 127,300 | — | — |
| 2009-12-30 | $9.06 | $9.06 | 110,000 | — | — |
| 2009-12-29 | $9.00 | $9.00 | 330,500 | — | — |
| 2009-12-28 | $8.94 | $8.94 | 498,300 | — | — |
| 2009-12-24 | $8.97 | $8.97 | 114,800 | — | — |
| 2009-12-23 | $8.97 | $8.97 | 228,100 | — | — |
| 2009-12-22 | $8.94 | $8.94 | 221,000 | — | — |
| 2009-12-21 | $8.96 | $8.96 | 248,100 | — | — |
| 2009-12-18 | $8.90 | $8.90 | 164,700 | — | — |
| 2009-12-17 | $8.87 | $8.87 | 260,700 | — | — |
| 2009-12-16 | $8.89 | $8.89 | 308,700 | — | — |
| 2009-12-15 | $8.94 | $8.94 | 136,000 | — | — |
| 2009-12-14 | $9.00 | $9.00 | 441,700 | — | — |
| 2009-12-11 | $8.94 | $8.94 | 290,600 | — | — |
| 2009-12-10 | $8.77 | $8.77 | 496,000 | — | — |
| 2009-12-09 | $8.88 | $8.88 | 217,800 | — | — |
| 2009-12-08 | $8.98 | $8.98 | 309,700 | — | — |
| 2009-12-07 | $8.96 | $8.96 | 144,100 | — | — |
| 2009-12-04 | $8.88 | $8.88 | 326,300 | — | — |
| 2009-12-03 | $8.75 | $8.75 | 365,500 | — | — |
| 2009-12-02 | $8.92 | $8.92 | 612,000 | — | — |
| 2009-12-01 | $8.67 | $8.67 | 374,000 | — | — |
| 2009-11-30 | $8.20 | $8.20 | 172,500 | — | — |
| 2009-11-27 | $8.35 | $8.35 | 185,100 | — | — |
| 2009-11-25 | $8.37 | $8.37 | 148,200 | — | — |
| 2009-11-24 | $8.15 | $8.15 | 496,300 | — | — |
| 2009-11-23 | $8.25 | $8.25 | 426,200 | — | — |
| 2009-11-20 | $8.36 | $8.36 | 79,200 | — | — |
| 2009-11-19 | $8.45 | $8.45 | 248,800 | — | — |
| 2009-11-18 | $8.78 | $8.78 | 212,900 | — | — |
| 2009-11-17 | $8.85 | $8.85 | 260,800 | — | — |
| 2009-11-16 | $8.91 | $8.91 | 347,300 | — | — |
| 2009-11-13 | $8.87 | $8.87 | 153,300 | — | — |
| 2009-11-12 | $8.87 | $8.87 | 254,600 | — | — |
| 2009-11-11 | $9.19 | $9.19 | 299,600 | — | — |
| 2009-11-10 | $9.14 | $9.14 | 213,800 | — | — |
| 2009-11-09 | $9.25 | $9.25 | 755,200 | — | — |
| 2009-11-06 | $8.83 | $8.83 | 375,800 | — | — |
| 2009-11-05 | $8.90 | $8.90 | 443,400 | — | — |
| 2009-11-04 | $8.37 | $8.37 | 417,500 | — | — |
| 2009-11-03 | $8.24 | $8.24 | 254,200 | — | — |
| 2009-11-02 | $7.97 | $7.97 | 855,600 | — | — |
| 2009-10-30 | $8.38 | $8.38 | 912,300 | — | — |
| 2009-10-29 | $8.51 | $8.51 | 173,000 | — | — |
| 2009-10-28 | $8.44 | $8.44 | 1,489,100 | — | — |
| 2009-10-27 | $8.57 | $8.57 | 267,800 | — | — |
| 2009-10-26 | $8.63 | $8.63 | 717,600 | — | — |
| 2009-10-23 | $8.66 | $8.66 | 709,400 | — | — |
| 2009-10-22 | $8.63 | $8.63 | 375,500 | — | — |
| 2009-10-21 | $8.44 | $8.44 | 463,800 | — | — |
| 2009-10-20 | $8.53 | $8.53 | 198,400 | — | — |
| 2009-10-19 | $8.52 | $8.52 | 189,700 | — | — |
| 2009-10-16 | $8.53 | $8.53 | 509,100 | — | — |
| 2009-10-15 | $8.48 | $8.48 | 381,800 | — | — |
| 2009-10-14 | $8.74 | $8.74 | 158,500 | — | — |
| 2009-10-13 | $8.78 | $8.78 | 256,200 | — | — |
| 2009-10-12 | $8.84 | $8.84 | 467,200 | — | — |
| 2009-10-09 | $8.80 | $8.80 | 416,400 | — | — |
| 2009-10-08 | $8.88 | $8.88 | 567,400 | — | — |
| 2009-10-07 | $8.52 | $8.52 | 320,600 | — | — |
| 2009-10-06 | $8.77 | $8.77 | 513,400 | — | — |
| 2009-10-05 | $8.62 | $8.62 | 442,600 | — | — |
| 2009-10-02 | $8.29 | $8.29 | 798,600 | — | — |
| 2009-10-01 | $8.54 | $8.54 | 513,500 | — | — |
| 2009-09-30 | $9.07 | $9.07 | 434,200 | — | — |
| 2009-09-29 | $9.24 | $9.24 | 404,700 | — | — |
| 2009-09-28 | $9.25 | $9.25 | 574,200 | — | — |
| 2009-09-25 | $9.17 | $9.17 | 695,800 | — | — |
| 2009-09-24 | $9.19 | $9.19 | 709,600 | — | — |
| 2009-09-23 | $9.30 | $9.30 | 865,100 | — | — |
| 2009-09-22 | $9.16 | $9.16 | 902,000 | — | — |
| 2009-09-21 | $8.95 | $8.95 | 1,732,900 | — | — |
| 2009-09-18 | $8.94 | $8.94 | 2,041,000 | — | — |
| 2009-09-17 | $8.81 | $8.81 | 262,500 | — | — |
| 2009-09-16 | $8.87 | $8.87 | 258,300 | — | — |
| 2009-09-15 | $8.81 | $8.81 | 1,089,100 | — | — |
| 2009-09-14 | $9.10 | $9.10 | 183,100 | — | — |
| 2009-09-11 | $9.12 | $9.12 | 127,300 | — | — |
| 2009-09-10 | $9.00 | $9.00 | 60,200 | — | — |
| 2009-09-09 | $8.89 | $8.89 | 257,100 | — | — |
| 2009-09-08 | $8.77 | $8.77 | 210,500 | — | — |
| 2009-09-04 | $8.67 | $8.67 | 127,400 | — | — |
| 2009-09-03 | $8.43 | $8.43 | 58,400 | — | — |
| 2009-09-02 | $8.35 | $8.35 | 117,800 | — | — |
| 2009-09-01 | $8.46 | $8.46 | 175,400 | — | — |
| 2009-08-31 | $8.71 | $8.71 | 131,000 | — | — |
| 2009-08-28 | $8.93 | $8.93 | 141,200 | — | — |
| 2009-08-27 | $8.65 | $8.65 | 147,900 | — | — |
| 2009-08-26 | $8.78 | $8.78 | 107,900 | — | — |
| 2009-08-25 | $8.92 | $8.92 | 112,200 | — | — |
| 2009-08-24 | $9.12 | $9.12 | 170,100 | — | — |
| 2009-08-21 | $8.89 | $8.89 | 95,600 | — | — |
| 2009-08-20 | $8.82 | $8.82 | 139,700 | — | — |
| 2009-08-19 | $8.48 | $8.48 | 148,700 | — | — |
| 2009-08-18 | $8.34 | $8.34 | 188,000 | — | — |
| 2009-08-17 | $8.26 | $8.26 | 225,400 | — | — |
| 2009-08-14 | $8.90 | $8.90 | 203,700 | — | — |
| 2009-08-13 | $9.06 | $9.06 | 104,600 | — | — |
| 2009-08-12 | $9.19 | $9.19 | 155,100 | — | — |
| 2009-08-11 | $9.36 | $9.36 | 105,800 | — | — |
| 2009-08-10 | $9.54 | $9.54 | 369,000 | — | — |
| 2009-08-07 | $9.37 | $9.37 | 499,700 | — | — |
| 2009-08-06 | $8.55 | $8.55 | 359,700 | — | — |
| 2009-08-05 | $8.40 | $8.40 | 175,700 | — | — |
| 2009-08-04 | $8.21 | $8.21 | 184,500 | — | — |
| 2009-08-03 | $8.03 | $8.03 | 219,600 | — | — |
| 2009-07-31 | $7.64 | $7.64 | 197,600 | — | — |
| 2009-07-30 | $7.68 | $7.68 | 160,700 | — | — |
| 2009-07-29 | $7.60 | $7.60 | 202,700 | — | — |
| 2009-07-28 | $7.71 | $7.71 | 232,500 | — | — |
| 2009-07-27 | $7.75 | $7.75 | 276,500 | — | — |
| 2009-07-24 | $7.66 | $7.66 | 185,200 | — | — |
| 2009-07-23 | $7.43 | $7.43 | 245,100 | — | — |
| 2009-07-22 | $7.26 | $7.26 | 172,700 | — | — |
| 2009-07-21 | $7.37 | $7.37 | 160,100 | — | — |
| 2009-07-20 | $7.33 | $7.33 | 137,300 | — | — |
| 2009-07-17 | $7.32 | $7.32 | 415,500 | — | — |
| 2009-07-16 | $7.41 | $7.41 | 234,800 | — | — |
| 2009-07-15 | $7.33 | $7.33 | 245,100 | — | — |
| 2009-07-14 | $6.91 | $6.91 | 143,300 | — | — |
| 2009-07-13 | $6.43 | $6.43 | 340,100 | — | — |
| 2009-07-10 | $6.41 | $6.41 | 189,300 | — | — |
| 2009-07-09 | $6.52 | $6.52 | 168,100 | — | — |
| 2009-07-08 | $6.36 | $6.36 | 292,100 | — | — |
| 2009-07-07 | $6.67 | $6.67 | 301,800 | — | — |
| 2009-07-06 | $6.75 | $6.75 | 297,300 | — | — |
| 2009-07-02 | $7.12 | $7.12 | 189,900 | — | — |
| 2009-07-01 | $7.08 | $7.08 | 229,300 | — | — |
| 2009-06-30 | $7.22 | $7.22 | 600,900 | — | — |
| 2009-06-29 | $7.47 | $7.47 | 262,100 | — | — |
| 2009-06-26 | $7.23 | $7.23 | 276,100 | — | — |
| 2009-06-25 | $7.49 | $7.49 | 210,500 | — | — |
| 2009-06-24 | $7.25 | $7.25 | 261,000 | — | — |
| 2009-06-23 | $6.60 | $6.60 | 321,500 | — | — |
| 2009-06-22 | $6.61 | $6.61 | 277,800 | — | — |
| 2009-06-19 | $6.75 | $6.75 | 118,500 | — | — |
| 2009-06-18 | $6.67 | $6.67 | 201,100 | — | — |
| 2009-06-17 | $6.44 | $6.44 | 203,800 | — | — |
| 2009-06-16 | $6.26 | $6.26 | 266,200 | — | — |
| 2009-06-15 | $6.64 | $6.64 | 297,200 | — | — |
| 2009-06-12 | $7.14 | $7.14 | 170,700 | — | — |
| 2009-06-11 | $6.94 | $6.94 | 156,000 | — | — |
| 2009-06-10 | $6.79 | $6.79 | 133,400 | — | — |
| 2009-06-09 | $6.79 | $6.79 | 185,200 | — | — |
| 2009-06-08 | $6.71 | $6.71 | 289,800 | — | — |
| 2009-06-05 | $7.00 | $7.00 | 209,600 | — | — |
| 2009-06-04 | $6.78 | $6.78 | 179,200 | — | — |
| 2009-06-03 | $6.62 | $6.62 | 207,700 | — | — |
| 2009-06-02 | $6.86 | $6.86 | 248,000 | — | — |
| 2009-06-01 | $7.13 | $7.13 | 296,800 | — | — |
| 2009-05-29 | $6.40 | $6.40 | 240,900 | — | — |
| 2009-05-28 | $6.50 | $6.50 | 173,000 | — | — |
| 2009-05-27 | $6.47 | $6.47 | 254,500 | — | — |
| 2009-05-26 | $6.41 | $6.41 | 530,000 | — | — |
| 2009-05-22 | $6.07 | $6.07 | 275,600 | — | — |
| 2009-05-21 | $5.69 | $5.69 | 383,500 | — | — |
| 2009-05-20 | $6.20 | $6.20 | 155,500 | — | — |
| 2009-05-19 | $6.24 | $6.24 | 175,800 | — | — |
| 2009-05-18 | $6.20 | $6.20 | 314,600 | — | — |
| 2009-05-15 | $6.00 | $6.00 | 204,000 | — | — |
| 2009-05-14 | $6.40 | $6.40 | 276,500 | — | — |
| 2009-05-13 | $6.01 | $6.01 | 523,300 | — | — |
| 2009-05-12 | $6.30 | $6.30 | 393,400 | — | — |
| 2009-05-11 | $6.66 | $6.66 | 381,000 | — | — |
| 2009-05-08 | $6.94 | $6.94 | 509,600 | — | — |
| 2009-05-07 | $6.24 | $6.24 | 751,000 | — | — |
| 2009-05-06 | $5.74 | $5.74 | 428,300 | — | — |
| 2009-05-05 | $5.30 | $5.30 | 300,800 | — | — |
| 2009-05-04 | $5.26 | $5.26 | 334,800 | — | — |
| 2009-05-01 | $4.80 | $4.80 | 201,100 | — | — |
| 2009-04-30 | $4.72 | $4.72 | 521,200 | — | — |
| 2009-04-29 | $4.51 | $4.51 | 416,600 | — | — |
| 2009-04-28 | $4.25 | $4.25 | 218,900 | — | — |
| 2009-04-27 | $4.25 | $4.25 | 477,900 | — | — |
| 2009-04-24 | $4.55 | $4.55 | 450,100 | — | — |
| 2009-04-23 | $4.34 | $4.34 | 438,300 | — | — |
| 2009-04-22 | $4.48 | $4.48 | 389,400 | — | — |
| 2009-04-21 | $4.28 | $4.28 | 539,400 | — | — |
| 2009-04-20 | $4.32 | $4.32 | 542,500 | — | — |
| 2009-04-17 | $4.73 | $4.73 | 455,700 | — | — |
| 2009-04-16 | $4.40 | $4.40 | 526,300 | — | — |
| 2009-04-15 | $4.11 | $4.11 | 585,900 | — | — |
| 2009-04-14 | $3.94 | $3.94 | 418,300 | — | — |
| 2009-04-13 | $3.85 | $3.85 | 499,600 | — | — |
| 2009-04-09 | $3.68 | $3.68 | 877,900 | — | — |
| 2009-04-08 | $2.83 | $2.83 | 203,000 | — | — |
| 2009-04-07 | $2.76 | $2.76 | 281,400 | — | — |
| 2009-04-06 | $2.77 | $2.77 | 520,700 | — | — |
| 2009-04-03 | $2.86 | $2.86 | 390,200 | — | — |
| 2009-04-02 | $3.04 | $3.04 | 540,600 | — | — |
| 2009-04-01 | $3.17 | $3.17 | 347,700 | — | — |
| 2009-03-31 | $3.25 | $3.25 | 230,900 | — | — |
| 2009-03-30 | $3.07 | $3.07 | 203,900 | — | — |
| 2009-03-27 | $3.36 | $3.36 | 254,700 | — | — |
| 2009-03-26 | $3.73 | $3.73 | 271,200 | — | — |
| 2009-03-25 | $3.41 | $3.41 | 453,300 | — | — |
| 2009-03-24 | $3.07 | $3.07 | 251,600 | — | — |
| 2009-03-23 | $3.24 | $3.24 | 519,100 | — | — |
| 2009-03-20 | $2.92 | $2.92 | 144,700 | — | — |
| 2009-03-19 | $3.15 | $3.15 | 310,900 | — | — |
| 2009-03-18 | $2.95 | $2.95 | 453,600 | — | — |
| 2009-03-17 | $2.67 | $2.67 | 513,600 | — | — |
| 2009-03-16 | $2.70 | $2.70 | 638,900 | — | — |
| 2009-03-13 | $2.80 | $2.80 | 202,000 | — | — |
| 2009-03-12 | $2.80 | $2.80 | 296,300 | — | — |
| 2009-03-11 | $2.52 | $2.52 | 354,300 | — | — |
| 2009-03-10 | $2.21 | $2.21 | 750,600 | — | — |
| 2009-03-09 | $1.83 | $1.83 | 554,400 | — | — |
| 2009-03-06 | $2.09 | $2.09 | 540,800 | — | — |
| 2009-03-05 | $2.07 | $2.07 | 694,300 | — | — |
| 2009-03-04 | $2.48 | $2.48 | 711,200 | — | — |
| 2009-03-03 | $2.53 | $2.53 | 1,001,800 | — | — |
| 2009-03-02 | $2.78 | $2.78 | 674,200 | — | — |
| 2009-02-27 | $3.23 | $3.23 | 787,000 | — | — |
| 2009-02-26 | $3.57 | $3.57 | 359,500 | — | — |
| 2009-02-25 | $3.98 | $3.98 | 1,124,400 | — | — |
| 2009-02-24 | $4.08 | $4.08 | 362,200 | — | — |
| 2009-02-23 | $4.10 | $4.10 | 524,200 | — | — |
| 2009-02-20 | $4.47 | $4.47 | 403,300 | — | — |
| 2009-02-19 | $4.76 | $4.76 | 466,300 | — | — |
| 2009-02-18 | $4.76 | $4.76 | 694,000 | — | — |
| 2009-02-17 | $4.78 | $4.78 | 388,900 | — | — |
| 2009-02-13 | $4.82 | $4.82 | 175,300 | — | — |
| 2009-02-12 | $4.81 | $4.81 | 339,200 | — | — |
| 2009-02-11 | $4.82 | $4.82 | 423,600 | — | — |
| 2009-02-10 | $4.76 | $4.76 | 568,000 | — | — |
| 2009-02-09 | $5.13 | $5.13 | 180,400 | — | — |
| 2009-02-06 | $5.34 | $5.34 | 304,700 | — | — |
| 2009-02-05 | $5.21 | $5.21 | 538,100 | — | — |
| 2009-02-04 | $4.69 | $4.69 | 363,800 | — | — |
| 2009-02-03 | $4.91 | $4.91 | 471,000 | — | — |
| 2009-02-02 | $4.51 | $4.51 | 554,100 | — | — |
| 2009-01-30 | $4.87 | $4.87 | 296,400 | — | — |
| 2009-01-29 | $5.13 | $5.13 | 358,000 | — | — |
| 2009-01-28 | $5.75 | $5.75 | 777,000 | — | — |
| 2009-01-27 | $5.30 | $5.30 | 571,300 | — | — |
| 2009-01-26 | $5.59 | $5.59 | 891,100 | — | — |
| 2009-01-23 | $5.83 | $5.83 | 593,900 | — | — |
| 2009-01-22 | $5.90 | $5.90 | 761,700 | — | — |
| 2009-01-21 | $6.27 | $6.27 | 703,900 | — | — |
| 2009-01-20 | $6.01 | $6.01 | 1,312,800 | — | — |
| 2009-01-16 | $6.03 | $6.03 | 1,678,100 | — | — |
| 2009-01-15 | $4.93 | $4.93 | 640,500 | — | — |
| 2009-01-14 | $5.24 | $5.24 | 779,600 | — | — |
| 2009-01-13 | $5.69 | $5.69 | 1,715,700 | — | — |
| 2009-01-12 | $4.27 | $4.27 | 792,400 | — | — |
| 2009-01-09 | $5.03 | $5.03 | 471,100 | — | — |
| 2009-01-08 | $5.37 | $5.37 | 1,210,500 | — | — |
| 2009-01-07 | $5.78 | $5.78 | 1,153,300 | — | — |
| 2009-01-06 | $5.35 | $5.35 | 1,525,300 | — | — |
| 2009-01-05 | $4.76 | $4.76 | 1,664,900 | — | — |
| 2009-01-02 | $3.22 | $3.22 | 917,400 | — | — |