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
- 1993-05-03 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 | $7.63 | $7.63 | 241,800 | — | — |
| 2009-12-30 | $8.49 | $8.49 | 21,300 | — | — |
| 2009-12-29 | $8.64 | $8.64 | 29,500 | — | — |
| 2009-12-28 | $8.38 | $8.38 | 43,800 | — | — |
| 2009-12-24 | $8.56 | $8.56 | 5,800 | — | — |
| 2009-12-23 | $8.49 | $8.49 | 12,100 | — | — |
| 2009-12-22 | $8.49 | $8.49 | 12,500 | — | — |
| 2009-12-21 | $8.42 | $8.42 | 8,300 | — | — |
| 2009-12-18 | $8.20 | $8.20 | 6,000 | — | — |
| 2009-12-17 | $8.28 | $8.28 | 22,800 | — | — |
| 2009-12-16 | $8.32 | $8.32 | 77,900 | — | — |
| 2009-12-15 | $8.51 | $8.51 | 28,300 | — | — |
| 2009-12-14 | $8.80 | $8.80 | 19,100 | — | — |
| 2009-12-11 | $8.80 | $8.80 | 20,500 | — | — |
| 2009-12-10 | $8.83 | $8.83 | 53,700 | — | — |
| 2009-12-09 | $9.05 | $9.05 | 47,900 | — | — |
| 2009-12-08 | $9.00 | $9.00 | 76,800 | — | — |
| 2009-12-07 | $8.60 | $8.60 | 64,100 | — | — |
| 2009-12-04 | $8.99 | $8.99 | 30,300 | — | — |
| 2009-12-03 | $8.90 | $8.90 | 126,100 | — | — |
| 2009-12-02 | $8.13 | $8.13 | 19,500 | — | — |
| 2009-12-01 | $8.11 | $8.11 | 17,700 | — | — |
| 2009-11-30 | $8.01 | $8.01 | 28,300 | — | — |
| 2009-11-27 | $8.07 | $8.07 | 11,100 | — | — |
| 2009-11-25 | $8.03 | $8.03 | 19,900 | — | — |
| 2009-11-24 | $8.12 | $8.12 | 18,300 | — | — |
| 2009-11-23 | $8.15 | $8.15 | 35,500 | — | — |
| 2009-11-20 | $8.03 | $8.03 | 15,400 | — | — |
| 2009-11-19 | $8.11 | $8.11 | 40,600 | — | — |
| 2009-11-18 | $8.05 | $8.05 | 24,400 | — | — |
| 2009-11-17 | $8.02 | $8.02 | 28,100 | — | — |
| 2009-11-16 | $8.08 | $8.08 | 64,300 | — | — |
| 2009-11-13 | $8.31 | $8.31 | 30,400 | — | — |
| 2009-11-12 | $7.96 | $7.96 | 22,600 | — | — |
| 2009-11-11 | $8.06 | $8.06 | 27,200 | — | — |
| 2009-11-10 | $7.96 | $7.96 | 59,400 | — | — |
| 2009-11-09 | $8.29 | $8.29 | 110,400 | — | — |
| 2009-11-06 | $7.50 | $7.50 | 39,100 | — | — |
| 2009-11-05 | $7.28 | $7.28 | 26,100 | — | — |
| 2009-11-04 | $7.20 | $7.20 | 50,300 | — | — |
| 2009-11-03 | $7.36 | $7.36 | 23,000 | — | — |
| 2009-11-02 | $7.51 | $7.51 | 58,300 | — | — |
| 2009-10-30 | $7.32 | $7.32 | 103,100 | — | — |
| 2009-10-29 | $7.79 | $7.79 | 254,300 | — | — |
| 2009-10-28 | $7.27 | $7.27 | 407,200 | — | — |
| 2009-10-27 | $6.31 | $6.31 | 94,900 | — | — |
| 2009-10-26 | $6.11 | $6.11 | 27,900 | — | — |
| 2009-10-23 | $6.28 | $6.28 | 80,500 | — | — |
| 2009-10-22 | $6.15 | $6.15 | 10,600 | — | — |
| 2009-10-21 | $6.11 | $6.11 | 48,000 | — | — |
| 2009-10-20 | $6.13 | $6.13 | 52,900 | — | — |
| 2009-10-19 | $6.22 | $6.22 | 28,400 | — | — |
| 2009-10-16 | $6.21 | $6.21 | 18,000 | — | — |
| 2009-10-15 | $6.20 | $6.20 | 42,700 | — | — |
| 2009-10-14 | $6.13 | $6.13 | 87,700 | — | — |
| 2009-10-13 | $6.20 | $6.20 | 26,300 | — | — |
| 2009-10-12 | $6.16 | $6.16 | 40,700 | — | — |
| 2009-10-09 | $6.23 | $6.23 | 9,600 | — | — |
| 2009-10-08 | $6.20 | $6.20 | 36,200 | — | — |
| 2009-10-07 | $6.31 | $6.31 | 9,200 | — | — |
| 2009-10-06 | $6.36 | $6.36 | 25,300 | — | — |
| 2009-10-05 | $6.32 | $6.32 | 18,400 | — | — |
| 2009-10-02 | $6.26 | $6.26 | 79,900 | — | — |
| 2009-10-01 | $6.50 | $6.50 | 40,500 | — | — |
| 2009-09-30 | $6.50 | $6.50 | 20,200 | — | — |
| 2009-09-29 | $6.65 | $6.65 | 6,000 | — | — |
| 2009-09-28 | $6.57 | $6.57 | 55,400 | — | — |
| 2009-09-25 | $6.58 | $6.58 | 15,600 | — | — |
| 2009-09-24 | $6.46 | $6.46 | 50,800 | — | — |
| 2009-09-23 | $6.73 | $6.73 | 26,300 | — | — |
| 2009-09-22 | $6.87 | $6.87 | 141,600 | — | — |
| 2009-09-21 | $6.52 | $6.52 | 23,800 | — | — |
| 2009-09-18 | $6.53 | $6.53 | 40,800 | — | — |
| 2009-09-17 | $6.43 | $6.43 | 53,700 | — | — |
| 2009-09-16 | $6.28 | $6.28 | 28,800 | — | — |
| 2009-09-15 | $6.29 | $6.29 | 68,600 | — | — |
| 2009-09-14 | $6.51 | $6.51 | 25,000 | — | — |
| 2009-09-11 | $6.50 | $6.50 | 46,800 | — | — |
| 2009-09-10 | $6.58 | $6.58 | 29,700 | — | — |
| 2009-09-09 | $6.73 | $6.73 | 97,500 | — | — |
| 2009-09-08 | $6.50 | $6.50 | 67,700 | — | — |
| 2009-09-04 | $6.55 | $6.55 | 113,100 | — | — |
| 2009-09-03 | $6.15 | $6.15 | 61,300 | — | — |
| 2009-09-02 | $6.04 | $6.04 | 68,300 | — | — |
| 2009-09-01 | $6.00 | $6.00 | 64,600 | — | — |
| 2009-08-31 | $6.00 | $6.00 | 165,600 | — | — |
| 2009-08-28 | $6.04 | $6.04 | 82,400 | — | — |
| 2009-08-27 | $6.16 | $6.16 | 79,800 | — | — |
| 2009-08-26 | $6.27 | $6.27 | 126,200 | — | — |
| 2009-08-25 | $6.05 | $6.05 | 252,800 | — | — |
| 2009-08-24 | $6.19 | $6.19 | 258,000 | — | — |
| 2009-08-21 | $6.27 | $6.27 | 749,500 | — | — |
| 2009-08-20 | $7.15 | $7.15 | 3,625,000 | — | — |
| 2009-08-19 | $5.06 | $5.06 | 7,600 | — | — |
| 2009-08-18 | $5.09 | $5.09 | 11,300 | — | — |
| 2009-08-17 | $4.96 | $4.96 | 16,200 | — | — |
| 2009-08-14 | $5.05 | $5.05 | 12,400 | — | — |
| 2009-08-13 | $5.10 | $5.10 | 16,200 | — | — |
| 2009-08-12 | $5.10 | $5.10 | 74,900 | — | — |
| 2009-08-11 | $4.98 | $4.98 | 25,600 | — | — |
| 2009-08-10 | $5.00 | $5.00 | 31,500 | — | — |
| 2009-08-07 | $5.04 | $5.04 | 400,700 | — | — |
| 2009-08-06 | $5.40 | $5.40 | 13,500 | — | — |
| 2009-08-05 | $5.45 | $5.45 | 23,700 | — | — |
| 2009-08-04 | $5.60 | $5.60 | 16,400 | — | — |
| 2009-08-03 | $5.61 | $5.61 | 232,300 | — | — |
| 2009-07-31 | $5.78 | $5.78 | 23,400 | — | — |
| 2009-07-30 | $5.55 | $5.55 | 69,300 | — | — |
| 2009-07-29 | $5.66 | $5.66 | 4,400 | — | — |
| 2009-07-28 | $5.71 | $5.71 | 6,700 | — | — |
| 2009-07-27 | $5.70 | $5.70 | 24,200 | — | — |
| 2009-07-24 | $5.80 | $5.80 | 41,800 | — | — |
| 2009-07-23 | $5.84 | $5.84 | 44,800 | — | — |
| 2009-07-22 | $5.94 | $5.94 | 11,400 | — | — |
| 2009-07-21 | $5.91 | $5.91 | 45,500 | — | — |
| 2009-07-20 | $5.74 | $5.74 | 30,100 | — | — |
| 2009-07-17 | $5.50 | $5.50 | 27,600 | — | — |
| 2009-07-16 | $5.43 | $5.43 | 2,700 | — | — |
| 2009-07-15 | $5.38 | $5.38 | 14,000 | — | — |
| 2009-07-14 | $5.28 | $5.28 | 37,600 | — | — |
| 2009-07-13 | $5.01 | $5.01 | 6,600 | — | — |
| 2009-07-10 | $5.07 | $5.07 | 3,900 | — | — |
| 2009-07-09 | $5.03 | $5.03 | 10,900 | — | — |
| 2009-07-08 | $4.95 | $4.95 | 10,700 | — | — |
| 2009-07-07 | $5.04 | $5.04 | 18,600 | — | — |
| 2009-07-06 | $5.00 | $5.00 | 44,200 | — | — |
| 2009-07-02 | $4.81 | $4.81 | 9,500 | — | — |
| 2009-07-01 | $4.83 | $4.83 | 25,000 | — | — |
| 2009-06-30 | $4.75 | $4.75 | 15,200 | — | — |
| 2009-06-29 | $5.07 | $5.07 | 11,600 | — | — |
| 2009-06-26 | $4.63 | $4.63 | 76,400 | — | — |
| 2009-06-25 | $4.51 | $4.51 | 33,500 | — | — |
| 2009-06-24 | $4.61 | $4.61 | 37,400 | — | — |
| 2009-06-23 | $4.83 | $4.83 | 35,600 | — | — |
| 2009-06-22 | $4.90 | $4.90 | 34,700 | — | — |
| 2009-06-19 | $4.99 | $4.99 | 29,700 | — | — |
| 2009-06-18 | $5.07 | $5.07 | 31,700 | — | — |
| 2009-06-17 | $5.23 | $5.23 | 1,100 | — | — |
| 2009-06-16 | $5.25 | $5.25 | 55,000 | — | — |
| 2009-06-15 | $5.15 | $5.15 | 107,100 | — | — |
| 2009-06-12 | $5.48 | $5.48 | 11,200 | — | — |
| 2009-06-11 | $5.45 | $5.45 | 21,500 | — | — |
| 2009-06-10 | $5.24 | $5.24 | 33,500 | — | — |
| 2009-06-09 | $5.20 | $5.20 | 10,500 | — | — |
| 2009-06-08 | $5.20 | $5.20 | 23,600 | — | — |
| 2009-06-05 | $5.15 | $5.15 | 23,000 | — | — |
| 2009-06-04 | $5.13 | $5.13 | 28,300 | — | — |
| 2009-06-03 | $5.13 | $5.13 | 10,800 | — | — |
| 2009-06-02 | $5.20 | $5.20 | 19,000 | — | — |
| 2009-06-01 | $5.20 | $5.20 | 49,300 | — | — |
| 2009-05-29 | $5.05 | $5.05 | 18,500 | — | — |
| 2009-05-28 | $5.03 | $5.03 | 3,300 | — | — |
| 2009-05-27 | $5.02 | $5.02 | 12,300 | — | — |
| 2009-05-26 | $5.01 | $5.01 | 14,900 | — | — |
| 2009-05-22 | $5.08 | $5.08 | 3,700 | — | — |
| 2009-05-21 | $5.10 | $5.10 | 4,700 | — | — |
| 2009-05-20 | $5.14 | $5.14 | 15,500 | — | — |
| 2009-05-19 | $5.17 | $5.17 | 5,300 | — | — |
| 2009-05-18 | $5.17 | $5.17 | 9,200 | — | — |
| 2009-05-15 | $5.20 | $5.20 | 4,800 | — | — |
| 2009-05-14 | $5.24 | $5.24 | 2,300 | — | — |
| 2009-05-13 | $5.16 | $5.16 | 8,700 | — | — |
| 2009-05-12 | $5.27 | $5.27 | 7,700 | — | — |
| 2009-05-11 | $5.41 | $5.41 | 8,600 | — | — |
| 2009-05-08 | $5.17 | $5.17 | 32,900 | — | — |
| 2009-05-07 | $5.34 | $5.34 | 10,500 | — | — |
| 2009-05-06 | $5.40 | $5.40 | 13,400 | — | — |
| 2009-05-05 | $5.54 | $5.54 | 8,400 | — | — |
| 2009-05-04 | $5.80 | $5.80 | 4,600 | — | — |
| 2009-05-01 | $5.65 | $5.65 | 11,800 | — | — |
| 2009-04-30 | $5.60 | $5.60 | 51,600 | — | — |
| 2009-04-29 | $5.44 | $5.44 | 15,500 | — | — |
| 2009-04-28 | $5.63 | $5.63 | 14,200 | — | — |
| 2009-04-27 | $5.56 | $5.56 | 12,700 | — | — |
| 2009-04-24 | $5.55 | $5.55 | 33,500 | — | — |
| 2009-04-23 | $5.33 | $5.33 | 33,700 | — | — |
| 2009-04-22 | $5.03 | $5.03 | 6,500 | — | — |
| 2009-04-21 | $5.00 | $5.00 | 19,200 | — | — |
| 2009-04-20 | $4.71 | $4.71 | 1,600 | — | — |
| 2009-04-17 | $4.91 | $4.91 | 14,700 | — | — |
| 2009-04-16 | $4.80 | $4.80 | 160,600 | — | — |
| 2009-04-15 | $4.61 | $4.61 | 12,900 | — | — |
| 2009-04-14 | $4.69 | $4.69 | 17,800 | — | — |
| 2009-04-13 | $4.71 | $4.71 | 4,400 | — | — |
| 2009-04-09 | $4.72 | $4.72 | 4,800 | — | — |
| 2009-04-08 | $4.59 | $4.59 | 2,400 | — | — |
| 2009-04-07 | $4.62 | $4.62 | 10,000 | — | — |
| 2009-04-06 | $4.61 | $4.61 | 5,200 | — | — |
| 2009-04-03 | $4.55 | $4.55 | 5,800 | — | — |
| 2009-04-02 | $4.67 | $4.67 | 13,000 | — | — |
| 2009-04-01 | $4.63 | $4.63 | 12,700 | — | — |
| 2009-03-31 | $4.59 | $4.59 | 11,000 | — | — |
| 2009-03-30 | $4.56 | $4.56 | 2,500 | — | — |
| 2009-03-27 | $4.83 | $4.83 | 6,900 | — | — |
| 2009-03-26 | $4.86 | $4.86 | 20,900 | — | — |
| 2009-03-25 | $4.71 | $4.71 | 14,800 | — | — |
| 2009-03-24 | $4.49 | $4.49 | 18,300 | — | — |
| 2009-03-23 | $4.62 | $4.62 | 8,700 | — | — |
| 2009-03-20 | $4.53 | $4.53 | 20,200 | — | — |
| 2009-03-19 | $4.35 | $4.35 | 25,300 | — | — |
| 2009-03-18 | $4.57 | $4.57 | 43,400 | — | — |
| 2009-03-17 | $4.81 | $4.81 | 25,100 | — | — |
| 2009-03-16 | $4.68 | $4.68 | 27,800 | — | — |
| 2009-03-13 | $4.53 | $4.53 | 28,300 | — | — |
| 2009-03-12 | $5.01 | $5.01 | 76,500 | — | — |
| 2009-03-11 | $4.39 | $4.39 | 60,000 | — | — |
| 2009-03-10 | $3.91 | $3.91 | 59,000 | — | — |
| 2009-03-09 | $3.52 | $3.52 | 33,800 | — | — |
| 2009-03-06 | $3.55 | $3.55 | 106,500 | — | — |
| 2009-03-05 | $3.27 | $3.27 | 17,700 | — | — |
| 2009-03-04 | $3.12 | $3.12 | 4,600 | — | — |
| 2009-03-03 | $3.05 | $3.05 | 21,600 | — | — |
| 2009-03-02 | $3.05 | $3.05 | 33,700 | — | — |
| 2009-02-27 | $3.42 | $3.42 | 19,300 | — | — |
| 2009-02-26 | $3.70 | $3.70 | 18,800 | — | — |
| 2009-02-25 | $3.71 | $3.71 | 36,800 | — | — |
| 2009-02-24 | $3.56 | $3.56 | 31,700 | — | — |
| 2009-02-23 | $3.37 | $3.37 | 11,300 | — | — |
| 2009-02-20 | $3.51 | $3.51 | 8,300 | — | — |
| 2009-02-19 | $3.73 | $3.73 | 16,800 | — | — |
| 2009-02-18 | $3.62 | $3.62 | 28,500 | — | — |
| 2009-02-17 | $3.95 | $3.95 | 27,000 | — | — |
| 2009-02-13 | $3.78 | $3.78 | 15,300 | — | — |
| 2009-02-12 | $3.85 | $3.85 | 20,100 | — | — |
| 2009-02-11 | $4.05 | $4.05 | 37,100 | — | — |
| 2009-02-10 | $3.81 | $3.81 | 31,300 | — | — |
| 2009-02-09 | $3.77 | $3.77 | 53,600 | — | — |
| 2009-02-06 | $3.89 | $3.89 | 28,200 | — | — |
| 2009-02-05 | $4.00 | $4.00 | 16,700 | — | — |
| 2009-02-04 | $4.00 | $4.00 | 22,600 | — | — |
| 2009-02-03 | $4.03 | $4.03 | 6,500 | — | — |
| 2009-02-02 | $4.14 | $4.14 | 72,400 | — | — |
| 2009-01-30 | $4.08 | $4.08 | 31,500 | — | — |
| 2009-01-29 | $4.12 | $4.12 | 22,900 | — | — |
| 2009-01-28 | $4.19 | $4.19 | 32,200 | — | — |
| 2009-01-27 | $4.01 | $4.01 | 26,700 | — | — |
| 2009-01-26 | $3.93 | $3.93 | 13,600 | — | — |
| 2009-01-23 | $4.05 | $4.05 | 31,000 | — | — |
| 2009-01-22 | $4.20 | $4.20 | 8,500 | — | — |
| 2009-01-21 | $4.40 | $4.40 | 33,600 | — | — |
| 2009-01-20 | $4.40 | $4.40 | 10,700 | — | — |
| 2009-01-16 | $4.48 | $4.48 | 13,900 | — | — |
| 2009-01-15 | $4.75 | $4.75 | 54,600 | — | — |
| 2009-01-14 | $4.52 | $4.52 | 20,500 | — | — |
| 2009-01-13 | $4.77 | $4.77 | 59,500 | — | — |
| 2009-01-12 | $4.71 | $4.71 | 62,100 | — | — |
| 2009-01-09 | $4.78 | $4.78 | 72,400 | — | — |
| 2009-01-08 | $4.65 | $4.65 | 128,400 | — | — |
| 2009-01-07 | $3.77 | $3.77 | 85,200 | — | — |
| 2009-01-06 | $4.19 | $4.19 | 119,000 | — | — |
| 2009-01-05 | $3.49 | $3.49 | 108,000 | — | — |
| 2009-01-02 | $3.12 | $3.12 | 53,300 | — | — |