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
- 1994-02-10 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 | $7.01 | $7.97 | 80,700 | — | — |
| 2009-12-30 | $6.93 | $7.88 | 61,000 | — | — |
| 2009-12-29 | $7.09 | $8.06 | 65,000 | — | — |
| 2009-12-28 | $7.12 | $8.09 | 98,300 | — | — |
| 2009-12-24 | $7.03 | $7.99 | 35,900 | — | — |
| 2009-12-23 | $7.04 | $8.00 | 39,600 | — | — |
| 2009-12-22 | $7.07 | $8.04 | 48,400 | — | — |
| 2009-12-21 | $7.03 | $7.99 | 70,800 | — | — |
| 2009-12-18 | $7.03 | $7.99 | 73,400 | — | — |
| 2009-12-17 | $6.90 | $7.84 | 88,800 | — | — |
| 2009-12-16 | $6.79 | $7.72 | 126,400 | — | — |
| 2009-12-15 | $6.57 | $7.47 | 86,500 | — | — |
| 2009-12-14 | $6.74 | $7.66 | 379,800 | — | — |
| 2009-12-11 | $6.26 | $7.12 | 105,700 | — | — |
| 2009-12-10 | $6.36 | $7.17 | 90,800 | — | — |
| 2009-12-09 | $6.35 | $7.16 | 89,400 | — | — |
| 2009-12-08 | $6.56 | $7.40 | 66,500 | — | — |
| 2009-12-07 | $6.61 | $7.46 | 69,600 | — | — |
| 2009-12-04 | $6.51 | $7.34 | 113,800 | — | — |
| 2009-12-03 | $6.47 | $7.30 | 93,100 | — | — |
| 2009-12-02 | $6.59 | $7.43 | 117,700 | — | — |
| 2009-12-01 | $6.72 | $7.58 | 209,800 | — | — |
| 2009-11-30 | $6.80 | $7.67 | 114,300 | — | — |
| 2009-11-27 | $6.71 | $7.57 | 66,800 | — | — |
| 2009-11-25 | $6.75 | $7.61 | 89,500 | — | — |
| 2009-11-24 | $6.63 | $7.48 | 138,400 | — | — |
| 2009-11-23 | $6.89 | $7.77 | 177,500 | — | — |
| 2009-11-20 | $6.81 | $7.68 | 144,100 | — | — |
| 2009-11-19 | $6.96 | $7.85 | 88,000 | — | — |
| 2009-11-18 | $7.16 | $8.08 | 157,100 | — | — |
| 2009-11-17 | $7.11 | $8.02 | 92,000 | — | — |
| 2009-11-16 | $7.14 | $8.05 | 156,400 | — | — |
| 2009-11-13 | $7.11 | $8.02 | 126,500 | — | — |
| 2009-11-12 | $7.21 | $8.13 | 230,900 | — | — |
| 2009-11-11 | $7.66 | $8.64 | 219,800 | — | — |
| 2009-11-10 | $7.53 | $8.49 | 900,000 | — | — |
| 2009-11-09 | $9.30 | $10.49 | 312,500 | — | — |
| 2009-11-06 | $9.30 | $10.49 | 263,200 | — | — |
| 2009-11-05 | $8.77 | $9.89 | 158,800 | — | — |
| 2009-11-04 | $8.53 | $9.62 | 176,100 | — | — |
| 2009-11-03 | $8.49 | $9.58 | 205,700 | — | — |
| 2009-11-02 | $7.80 | $8.80 | 109,100 | — | — |
| 2009-10-30 | $8.03 | $9.06 | 215,000 | — | — |
| 2009-10-29 | $8.30 | $9.36 | 99,400 | — | — |
| 2009-10-28 | $7.88 | $8.89 | 213,000 | — | — |
| 2009-10-27 | $8.31 | $9.37 | 92,100 | — | — |
| 2009-10-26 | $8.46 | $9.54 | 211,000 | — | — |
| 2009-10-23 | $8.25 | $9.31 | 84,500 | — | — |
| 2009-10-22 | $8.53 | $9.62 | 108,400 | — | — |
| 2009-10-21 | $8.42 | $9.50 | 97,300 | — | — |
| 2009-10-20 | $8.47 | $9.55 | 96,800 | — | — |
| 2009-10-19 | $8.67 | $9.78 | 173,300 | — | — |
| 2009-10-16 | $8.47 | $9.55 | 143,100 | — | — |
| 2009-10-15 | $8.63 | $9.73 | 187,800 | — | — |
| 2009-10-14 | $8.20 | $9.25 | 123,600 | — | — |
| 2009-10-13 | $8.11 | $9.15 | 52,800 | — | — |
| 2009-10-12 | $8.11 | $9.15 | 102,700 | — | — |
| 2009-10-09 | $8.03 | $9.06 | 120,500 | — | — |
| 2009-10-08 | $7.95 | $8.97 | 173,600 | — | — |
| 2009-10-07 | $7.78 | $8.78 | 193,200 | — | — |
| 2009-10-06 | $7.28 | $8.21 | 132,200 | — | — |
| 2009-10-05 | $7.33 | $8.27 | 103,200 | — | — |
| 2009-10-02 | $7.03 | $7.93 | 168,800 | — | — |
| 2009-10-01 | $7.11 | $8.02 | 190,500 | — | — |
| 2009-09-30 | $7.50 | $8.46 | 135,200 | — | — |
| 2009-09-29 | $7.60 | $8.57 | 108,600 | — | — |
| 2009-09-28 | $7.66 | $8.64 | 173,600 | — | — |
| 2009-09-25 | $7.29 | $8.22 | 310,600 | — | — |
| 2009-09-24 | $7.83 | $8.83 | 293,900 | — | — |
| 2009-09-23 | $8.31 | $9.37 | 134,400 | — | — |
| 2009-09-22 | $8.61 | $9.71 | 148,400 | — | — |
| 2009-09-21 | $8.40 | $9.47 | 86,000 | — | — |
| 2009-09-18 | $8.56 | $9.66 | 368,000 | — | — |
| 2009-09-17 | $8.45 | $9.53 | 139,800 | — | — |
| 2009-09-16 | $8.50 | $9.59 | 210,000 | — | — |
| 2009-09-15 | $8.54 | $9.63 | 138,300 | — | — |
| 2009-09-14 | $8.53 | $9.62 | 114,500 | — | — |
| 2009-09-11 | $8.53 | $9.62 | 145,000 | — | — |
| 2009-09-10 | $8.49 | $9.52 | 107,400 | — | — |
| 2009-09-09 | $8.49 | $9.52 | 111,800 | — | — |
| 2009-09-08 | $8.48 | $9.51 | 149,000 | — | — |
| 2009-09-04 | $8.47 | $9.50 | 164,800 | — | — |
| 2009-09-03 | $8.19 | $9.18 | 182,800 | — | — |
| 2009-09-02 | $7.68 | $8.61 | 162,500 | — | — |
| 2009-09-01 | $7.94 | $8.90 | 349,800 | — | — |
| 2009-08-31 | $8.35 | $9.36 | 167,700 | — | — |
| 2009-08-28 | $8.54 | $9.58 | 232,800 | — | — |
| 2009-08-27 | $8.77 | $9.83 | 278,900 | — | — |
| 2009-08-26 | $8.92 | $10.00 | 232,600 | — | — |
| 2009-08-25 | $8.96 | $10.05 | 400,000 | — | — |
| 2009-08-24 | $8.60 | $9.64 | 993,200 | — | — |
| 2009-08-21 | $8.10 | $9.08 | 390,200 | — | — |
| 2009-08-20 | $7.97 | $8.94 | 262,800 | — | — |
| 2009-08-19 | $7.73 | $8.67 | 203,000 | — | — |
| 2009-08-18 | $7.80 | $8.75 | 361,300 | — | — |
| 2009-08-17 | $7.70 | $8.63 | 254,600 | — | — |
| 2009-08-14 | $8.07 | $9.05 | 676,200 | — | — |
| 2009-08-13 | $7.82 | $8.77 | 1,075,500 | — | — |
| 2009-08-12 | $8.39 | $9.41 | 1,400,700 | — | — |
| 2009-08-11 | $8.45 | $9.48 | 4,412,300 | — | — |
| 2009-08-10 | $9.09 | $10.19 | 981,200 | — | — |
| 2009-08-07 | $8.24 | $9.24 | 852,600 | — | — |
| 2009-08-06 | $7.29 | $8.17 | 653,600 | — | — |
| 2009-08-05 | $7.83 | $8.78 | 670,400 | — | — |
| 2009-08-04 | $6.93 | $7.77 | 628,400 | — | — |
| 2009-08-03 | $6.31 | $7.08 | 263,000 | — | — |
| 2009-07-31 | $6.18 | $6.93 | 262,100 | — | — |
| 2009-07-30 | $6.21 | $6.96 | 446,100 | — | — |
| 2009-07-29 | $5.97 | $6.69 | 262,900 | — | — |
| 2009-07-28 | $5.56 | $6.23 | 222,900 | — | — |
| 2009-07-27 | $5.55 | $6.22 | 261,000 | — | — |
| 2009-07-24 | $5.25 | $5.89 | 188,900 | — | — |
| 2009-07-23 | $5.11 | $5.73 | 379,100 | — | — |
| 2009-07-22 | $4.97 | $5.57 | 407,000 | — | — |
| 2009-07-21 | $4.81 | $5.39 | 96,900 | — | — |
| 2009-07-20 | $4.91 | $5.51 | 141,300 | — | — |
| 2009-07-17 | $4.92 | $5.52 | 185,900 | — | — |
| 2009-07-16 | $4.92 | $5.52 | 204,300 | — | — |
| 2009-07-15 | $4.78 | $5.36 | 223,200 | — | — |
| 2009-07-14 | $4.75 | $5.33 | 171,300 | — | — |
| 2009-07-13 | $4.53 | $5.08 | 260,300 | — | — |
| 2009-07-10 | $4.24 | $4.75 | 128,900 | — | — |
| 2009-07-09 | $4.43 | $4.97 | 150,800 | — | — |
| 2009-07-08 | $4.37 | $4.90 | 323,000 | — | — |
| 2009-07-07 | $4.34 | $4.87 | 587,200 | — | — |
| 2009-07-06 | $4.82 | $5.40 | 207,400 | — | — |
| 2009-07-02 | $4.87 | $5.46 | 205,300 | — | — |
| 2009-07-01 | $5.13 | $5.75 | 237,700 | — | — |
| 2009-06-30 | $4.83 | $5.42 | 375,500 | — | — |
| 2009-06-29 | $5.04 | $5.65 | 352,800 | — | — |
| 2009-06-26 | $4.94 | $5.54 | 1,921,900 | — | — |
| 2009-06-25 | $5.74 | $6.44 | 912,200 | — | — |
| 2009-06-24 | $5.04 | $5.65 | 379,200 | — | — |
| 2009-06-23 | $4.50 | $5.05 | 165,900 | — | — |
| 2009-06-22 | $4.40 | $4.93 | 231,500 | — | — |
| 2009-06-19 | $4.75 | $5.33 | 154,100 | — | — |
| 2009-06-18 | $4.91 | $5.51 | 121,300 | — | — |
| 2009-06-17 | $4.93 | $5.53 | 192,400 | — | — |
| 2009-06-16 | $4.97 | $5.57 | 156,800 | — | — |
| 2009-06-15 | $5.14 | $5.76 | 176,100 | — | — |
| 2009-06-12 | $5.38 | $6.03 | 235,000 | — | — |
| 2009-06-11 | $5.46 | $6.12 | 280,800 | — | — |
| 2009-06-10 | $5.63 | $6.26 | 262,300 | — | — |
| 2009-06-09 | $5.71 | $6.35 | 226,300 | — | — |
| 2009-06-08 | $5.79 | $6.43 | 226,000 | — | — |
| 2009-06-05 | $5.82 | $6.47 | 198,200 | — | — |
| 2009-06-04 | $5.93 | $6.59 | 123,500 | — | — |
| 2009-06-03 | $5.78 | $6.42 | 152,800 | — | — |
| 2009-06-02 | $5.85 | $6.50 | 281,300 | — | — |
| 2009-06-01 | $6.02 | $6.69 | 413,400 | — | — |
| 2009-05-29 | $6.25 | $6.95 | 430,000 | — | — |
| 2009-05-28 | $5.99 | $6.66 | 445,300 | — | — |
| 2009-05-27 | $5.44 | $6.05 | 322,300 | — | — |
| 2009-05-26 | $5.94 | $6.60 | 336,600 | — | — |
| 2009-05-22 | $5.60 | $6.22 | 476,000 | — | — |
| 2009-05-21 | $5.98 | $6.65 | 283,200 | — | — |
| 2009-05-20 | $6.02 | $6.69 | 414,100 | — | — |
| 2009-05-19 | $6.42 | $7.13 | 461,200 | — | — |
| 2009-05-18 | $6.94 | $7.71 | 683,200 | — | — |
| 2009-05-15 | $6.22 | $6.91 | 552,900 | — | — |
| 2009-05-14 | $6.20 | $6.89 | 1,389,400 | — | — |
| 2009-05-13 | $7.18 | $7.98 | 2,386,300 | — | — |
| 2009-05-12 | $7.73 | $8.59 | 7,577,400 | — | — |
| 2009-05-11 | $3.62 | $4.02 | 226,100 | — | — |
| 2009-05-08 | $3.79 | $4.21 | 199,100 | — | — |
| 2009-05-07 | $3.73 | $4.15 | 378,300 | — | — |
| 2009-05-06 | $4.30 | $4.78 | 694,800 | — | — |
| 2009-05-05 | $3.59 | $3.99 | 451,100 | — | — |
| 2009-05-04 | $3.07 | $3.41 | 123,400 | — | — |
| 2009-05-01 | $2.94 | $3.27 | 90,900 | — | — |
| 2009-04-30 | $3.16 | $3.51 | 88,400 | — | — |
| 2009-04-29 | $3.14 | $3.49 | 79,400 | — | — |
| 2009-04-28 | $3.00 | $3.33 | 62,000 | — | — |
| 2009-04-27 | $2.89 | $3.21 | 78,800 | — | — |
| 2009-04-24 | $2.98 | $3.31 | 104,300 | — | — |
| 2009-04-23 | $2.94 | $3.27 | 139,700 | — | — |
| 2009-04-22 | $3.09 | $3.43 | 201,100 | — | — |
| 2009-04-21 | $3.06 | $3.40 | 121,800 | — | — |
| 2009-04-20 | $2.91 | $3.23 | 144,300 | — | — |
| 2009-04-17 | $3.22 | $3.58 | 202,000 | — | — |
| 2009-04-16 | $3.03 | $3.37 | 141,600 | — | — |
| 2009-04-15 | $3.01 | $3.35 | 122,300 | — | — |
| 2009-04-14 | $2.90 | $3.22 | 144,100 | — | — |
| 2009-04-13 | $3.03 | $3.37 | 210,500 | — | — |
| 2009-04-09 | $2.95 | $3.28 | 179,700 | — | — |
| 2009-04-08 | $2.75 | $3.06 | 36,800 | — | — |
| 2009-04-07 | $2.67 | $2.97 | 68,400 | — | — |
| 2009-04-06 | $2.79 | $3.10 | 77,900 | — | — |
| 2009-04-03 | $2.76 | $3.07 | 84,000 | — | — |
| 2009-04-02 | $2.81 | $3.12 | 194,500 | — | — |
| 2009-04-01 | $2.73 | $3.03 | 76,700 | — | — |
| 2009-03-31 | $2.68 | $2.98 | 114,900 | — | — |
| 2009-03-30 | $2.64 | $2.93 | 81,900 | — | — |
| 2009-03-27 | $2.72 | $3.02 | 109,000 | — | — |
| 2009-03-26 | $2.74 | $3.05 | 294,600 | — | — |
| 2009-03-25 | $2.76 | $3.07 | 97,100 | — | — |
| 2009-03-24 | $2.80 | $3.11 | 49,500 | — | — |
| 2009-03-23 | $2.98 | $3.31 | 126,200 | — | — |
| 2009-03-20 | $2.81 | $3.12 | 145,400 | — | — |
| 2009-03-19 | $2.79 | $3.05 | 208,900 | — | — |
| 2009-03-18 | $2.98 | $3.25 | 187,300 | — | — |
| 2009-03-17 | $2.95 | $3.22 | 202,600 | — | — |
| 2009-03-16 | $3.35 | $3.66 | 137,500 | — | — |
| 2009-03-13 | $3.46 | $3.78 | 62,600 | — | — |
| 2009-03-12 | $3.52 | $3.84 | 557,600 | — | — |
| 2009-03-11 | $3.08 | $3.36 | 65,900 | — | — |
| 2009-03-10 | $3.00 | $3.27 | 176,300 | — | — |
| 2009-03-09 | $2.55 | $2.78 | 65,800 | — | — |
| 2009-03-06 | $2.48 | $2.71 | 109,400 | — | — |
| 2009-03-05 | $2.55 | $2.78 | 132,900 | — | — |
| 2009-03-04 | $2.96 | $3.23 | 197,800 | — | — |
| 2009-03-03 | $3.01 | $3.29 | 189,000 | — | — |
| 2009-03-02 | $3.26 | $3.56 | 293,600 | — | — |
| 2009-02-27 | $3.57 | $3.90 | 126,300 | — | — |
| 2009-02-26 | $3.86 | $4.21 | 138,900 | — | — |
| 2009-02-25 | $3.95 | $4.31 | 104,500 | — | — |
| 2009-02-24 | $3.84 | $4.19 | 95,800 | — | — |
| 2009-02-23 | $3.44 | $3.75 | 68,500 | — | — |
| 2009-02-20 | $3.67 | $4.01 | 128,700 | — | — |
| 2009-02-19 | $3.73 | $4.07 | 109,100 | — | — |
| 2009-02-18 | $3.97 | $4.33 | 119,000 | — | — |
| 2009-02-17 | $3.80 | $4.15 | 108,800 | — | — |
| 2009-02-13 | $4.23 | $4.62 | 91,000 | — | — |
| 2009-02-12 | $4.07 | $4.44 | 58,400 | — | — |
| 2009-02-11 | $4.01 | $4.38 | 57,300 | — | — |
| 2009-02-10 | $3.84 | $4.19 | 242,400 | — | — |
| 2009-02-09 | $4.15 | $4.53 | 128,200 | — | — |
| 2009-02-06 | $3.87 | $4.22 | 135,600 | — | — |
| 2009-02-05 | $3.68 | $4.02 | 219,600 | — | — |
| 2009-02-04 | $3.39 | $3.70 | 117,000 | — | — |
| 2009-02-03 | $3.46 | $3.78 | 127,000 | — | — |
| 2009-02-02 | $3.48 | $3.80 | 389,700 | — | — |
| 2009-01-30 | $3.32 | $3.62 | 228,600 | — | — |
| 2009-01-29 | $3.41 | $3.72 | 582,900 | — | — |
| 2009-01-28 | $3.73 | $4.07 | 365,100 | — | — |
| 2009-01-27 | $3.27 | $3.57 | 175,300 | — | — |
| 2009-01-26 | $3.25 | $3.55 | 224,800 | — | — |
| 2009-01-23 | $3.16 | $3.45 | 120,700 | — | — |
| 2009-01-22 | $3.13 | $3.42 | 106,800 | — | — |
| 2009-01-21 | $3.37 | $3.68 | 117,300 | — | — |
| 2009-01-20 | $3.05 | $3.33 | 115,800 | — | — |
| 2009-01-16 | $3.27 | $3.57 | 151,200 | — | — |
| 2009-01-15 | $3.41 | $3.72 | 262,500 | — | — |
| 2009-01-14 | $3.50 | $3.82 | 145,200 | — | — |
| 2009-01-13 | $3.73 | $4.07 | 113,400 | — | — |
| 2009-01-12 | $3.62 | $3.95 | 163,200 | — | — |
| 2009-01-09 | $3.96 | $4.32 | 96,900 | — | — |
| 2009-01-08 | $4.12 | $4.50 | 149,600 | — | — |
| 2009-01-07 | $4.03 | $4.40 | 162,300 | — | — |
| 2009-01-06 | $4.33 | $4.73 | 264,300 | — | — |
| 2009-01-05 | $4.04 | $4.41 | 229,300 | — | — |
| 2009-01-02 | $3.86 | $4.21 | 176,200 | — | — |