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
- 1993-02-12 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 | $6.42 | $6.42 | 186,900 | — | — |
| 2009-12-30 | $6.40 | $6.40 | 135,400 | — | — |
| 2009-12-29 | $6.44 | $6.44 | 88,100 | — | — |
| 2009-12-28 | $6.48 | $6.48 | 103,300 | — | — |
| 2009-12-24 | $6.65 | $6.65 | 36,000 | — | — |
| 2009-12-23 | $6.64 | $6.64 | 121,400 | — | — |
| 2009-12-22 | $6.49 | $6.49 | 93,200 | — | — |
| 2009-12-21 | $6.46 | $6.46 | 173,100 | — | — |
| 2009-12-18 | $6.45 | $6.45 | 342,200 | — | — |
| 2009-12-17 | $6.36 | $6.36 | 99,300 | — | — |
| 2009-12-16 | $6.64 | $6.64 | 154,900 | — | — |
| 2009-12-15 | $6.63 | $6.63 | 225,100 | — | — |
| 2009-12-14 | $6.60 | $6.60 | 80,000 | — | — |
| 2009-12-11 | $6.41 | $6.41 | 122,500 | — | — |
| 2009-12-10 | $6.24 | $6.24 | 118,500 | — | — |
| 2009-12-09 | $6.47 | $6.47 | 204,500 | — | — |
| 2009-12-08 | $6.26 | $6.26 | 232,700 | — | — |
| 2009-12-07 | $6.46 | $6.46 | 221,400 | — | — |
| 2009-12-04 | $6.56 | $6.56 | 177,400 | — | — |
| 2009-12-03 | $6.48 | $6.48 | 213,300 | — | — |
| 2009-12-02 | $6.59 | $6.59 | 323,300 | — | — |
| 2009-12-01 | $6.03 | $6.03 | 222,800 | — | — |
| 2009-11-30 | $5.72 | $5.72 | 236,800 | — | — |
| 2009-11-27 | $5.92 | $5.92 | 103,500 | — | — |
| 2009-11-25 | $6.15 | $6.15 | 118,900 | — | — |
| 2009-11-24 | $6.22 | $6.22 | 198,800 | — | — |
| 2009-11-23 | $6.41 | $6.41 | 221,200 | — | — |
| 2009-11-20 | $6.11 | $6.11 | 153,500 | — | — |
| 2009-11-19 | $5.99 | $5.99 | 245,100 | — | — |
| 2009-11-18 | $6.15 | $6.15 | 264,400 | — | — |
| 2009-11-17 | $5.93 | $5.93 | 189,900 | — | — |
| 2009-11-16 | $5.64 | $5.64 | 270,500 | — | — |
| 2009-11-13 | $5.58 | $5.58 | 127,300 | — | — |
| 2009-11-12 | $5.57 | $5.57 | 662,400 | — | — |
| 2009-11-11 | $5.60 | $5.60 | 200,700 | — | — |
| 2009-11-10 | $5.55 | $5.55 | 347,900 | — | — |
| 2009-11-09 | $5.86 | $5.86 | 251,800 | — | — |
| 2009-11-06 | $6.04 | $6.04 | 197,700 | — | — |
| 2009-11-05 | $5.86 | $5.86 | 349,900 | — | — |
| 2009-11-04 | $5.67 | $5.67 | 315,000 | — | — |
| 2009-11-03 | $5.89 | $5.89 | 170,800 | — | — |
| 2009-11-02 | $6.01 | $6.01 | 349,400 | — | — |
| 2009-10-30 | $6.00 | $6.00 | 367,600 | — | — |
| 2009-10-29 | $6.07 | $6.07 | 574,500 | — | — |
| 2009-10-28 | $6.89 | $6.89 | 188,600 | — | — |
| 2009-10-27 | $7.13 | $7.13 | 235,200 | — | — |
| 2009-10-26 | $6.93 | $6.93 | 400,100 | — | — |
| 2009-10-23 | $7.22 | $7.22 | 196,400 | — | — |
| 2009-10-22 | $7.50 | $7.50 | 156,300 | — | — |
| 2009-10-21 | $7.25 | $7.25 | 420,900 | — | — |
| 2009-10-20 | $7.68 | $7.68 | 178,800 | — | — |
| 2009-10-19 | $8.04 | $8.04 | 129,800 | — | — |
| 2009-10-16 | $7.90 | $7.90 | 136,600 | — | — |
| 2009-10-15 | $7.97 | $7.97 | 159,100 | — | — |
| 2009-10-14 | $7.96 | $7.96 | 143,100 | — | — |
| 2009-10-13 | $7.90 | $7.90 | 130,800 | — | — |
| 2009-10-12 | $8.05 | $8.05 | 144,700 | — | — |
| 2009-10-09 | $8.20 | $8.20 | 104,600 | — | — |
| 2009-10-08 | $8.00 | $8.00 | 164,800 | — | — |
| 2009-10-07 | $8.03 | $8.03 | 131,500 | — | — |
| 2009-10-06 | $8.04 | $8.04 | 344,100 | — | — |
| 2009-10-05 | $7.81 | $7.81 | 341,500 | — | — |
| 2009-10-02 | $7.41 | $7.41 | 316,100 | — | — |
| 2009-10-01 | $7.60 | $7.60 | 149,200 | — | — |
| 2009-09-30 | $7.97 | $7.97 | 204,200 | — | — |
| 2009-09-29 | $8.10 | $8.10 | 107,700 | — | — |
| 2009-09-28 | $8.00 | $8.00 | 214,300 | — | — |
| 2009-09-25 | $7.85 | $7.85 | 138,100 | — | — |
| 2009-09-24 | $7.91 | $7.91 | 409,800 | — | — |
| 2009-09-23 | $8.13 | $8.13 | 211,000 | — | — |
| 2009-09-22 | $8.28 | $8.28 | 252,000 | — | — |
| 2009-09-21 | $8.36 | $8.36 | 223,600 | — | — |
| 2009-09-18 | $8.35 | $8.35 | 270,800 | — | — |
| 2009-09-17 | $8.28 | $8.28 | 268,100 | — | — |
| 2009-09-16 | $8.36 | $8.36 | 311,900 | — | — |
| 2009-09-15 | $8.31 | $8.31 | 305,600 | — | — |
| 2009-09-14 | $8.45 | $8.45 | 328,500 | — | — |
| 2009-09-11 | $8.78 | $8.78 | 432,700 | — | — |
| 2009-09-10 | $8.75 | $8.75 | 520,100 | — | — |
| 2009-09-09 | $8.23 | $8.23 | 398,600 | — | — |
| 2009-09-08 | $7.94 | $7.94 | 541,100 | — | — |
| 2009-09-04 | $8.31 | $8.31 | 409,100 | — | — |
| 2009-09-03 | $8.29 | $8.29 | 1,162,800 | — | — |
| 2009-09-02 | $7.42 | $7.42 | 329,400 | — | — |
| 2009-09-01 | $7.44 | $7.44 | 455,900 | — | — |
| 2009-08-31 | $7.45 | $7.45 | 321,000 | — | — |
| 2009-08-28 | $7.49 | $7.49 | 221,100 | — | — |
| 2009-08-27 | $7.62 | $7.62 | 352,800 | — | — |
| 2009-08-26 | $7.55 | $7.55 | 329,900 | — | — |
| 2009-08-25 | $7.64 | $7.64 | 449,300 | — | — |
| 2009-08-24 | $7.96 | $7.96 | 864,300 | — | — |
| 2009-08-21 | $7.95 | $7.95 | 849,400 | — | — |
| 2009-08-20 | $7.72 | $7.72 | 779,100 | — | — |
| 2009-08-19 | $7.41 | $7.41 | 687,200 | — | — |
| 2009-08-18 | $7.12 | $7.12 | 740,100 | — | — |
| 2009-08-17 | $7.23 | $7.23 | 2,425,100 | — | — |
| 2009-08-14 | $6.55 | $6.55 | 681,200 | — | — |
| 2009-08-13 | $6.37 | $6.37 | 1,561,800 | — | — |
| 2009-08-12 | $6.74 | $6.74 | 2,564,700 | — | — |
| 2009-08-11 | $5.18 | $5.18 | 269,000 | — | — |
| 2009-08-10 | $5.26 | $5.26 | 261,400 | — | — |
| 2009-08-07 | $5.15 | $5.15 | 263,200 | — | — |
| 2009-08-06 | $5.07 | $5.07 | 216,900 | — | — |
| 2009-08-05 | $5.19 | $5.19 | 337,800 | — | — |
| 2009-08-04 | $5.38 | $5.38 | 399,700 | — | — |
| 2009-08-03 | $5.10 | $5.10 | 262,000 | — | — |
| 2009-07-31 | $5.08 | $5.08 | 439,700 | — | — |
| 2009-07-30 | $5.40 | $5.40 | 321,200 | — | — |
| 2009-07-29 | $5.78 | $5.78 | 135,100 | — | — |
| 2009-07-28 | $5.45 | $5.45 | 409,000 | — | — |
| 2009-07-27 | $5.62 | $5.62 | 248,800 | — | — |
| 2009-07-24 | $5.42 | $5.42 | 194,400 | — | — |
| 2009-07-23 | $4.99 | $4.99 | 413,500 | — | — |
| 2009-07-22 | $5.09 | $5.09 | 202,000 | — | — |
| 2009-07-21 | $5.26 | $5.26 | 85,500 | — | — |
| 2009-07-20 | $5.33 | $5.33 | 182,200 | — | — |
| 2009-07-17 | $5.32 | $5.32 | 131,400 | — | — |
| 2009-07-16 | $5.55 | $5.55 | 100,800 | — | — |
| 2009-07-15 | $5.57 | $5.57 | 212,700 | — | — |
| 2009-07-14 | $5.23 | $5.23 | 109,800 | — | — |
| 2009-07-13 | $5.14 | $5.14 | 229,400 | — | — |
| 2009-07-10 | $5.15 | $5.15 | 298,300 | — | — |
| 2009-07-09 | $5.06 | $5.06 | 150,800 | — | — |
| 2009-07-08 | $5.07 | $5.07 | 189,200 | — | — |
| 2009-07-07 | $5.08 | $5.08 | 200,600 | — | — |
| 2009-07-06 | $5.47 | $5.47 | 217,400 | — | — |
| 2009-07-02 | $5.47 | $5.47 | 165,700 | — | — |
| 2009-07-01 | $5.80 | $5.80 | 375,300 | — | — |
| 2009-06-30 | $5.54 | $5.54 | 163,400 | — | — |
| 2009-06-29 | $5.53 | $5.53 | 177,300 | — | — |
| 2009-06-26 | $5.67 | $5.67 | 395,300 | — | — |
| 2009-06-25 | $5.54 | $5.54 | 203,000 | — | — |
| 2009-06-24 | $5.38 | $5.38 | 119,000 | — | — |
| 2009-06-23 | $5.44 | $5.44 | 235,600 | — | — |
| 2009-06-22 | $5.80 | $5.80 | 183,900 | — | — |
| 2009-06-19 | $5.77 | $5.77 | 182,400 | — | — |
| 2009-06-18 | $5.88 | $5.88 | 111,900 | — | — |
| 2009-06-17 | $5.79 | $5.79 | 105,600 | — | — |
| 2009-06-16 | $5.80 | $5.80 | 145,100 | — | — |
| 2009-06-15 | $5.68 | $5.68 | 201,200 | — | — |
| 2009-06-12 | $6.18 | $6.18 | 189,600 | — | — |
| 2009-06-11 | $6.01 | $6.01 | 245,400 | — | — |
| 2009-06-10 | $5.82 | $5.82 | 369,600 | — | — |
| 2009-06-09 | $5.82 | $5.82 | 229,200 | — | — |
| 2009-06-08 | $5.68 | $5.68 | 287,000 | — | — |
| 2009-06-05 | $5.61 | $5.61 | 252,500 | — | — |
| 2009-06-04 | $5.69 | $5.69 | 394,900 | — | — |
| 2009-06-03 | $5.37 | $5.37 | 445,300 | — | — |
| 2009-06-02 | $5.02 | $5.02 | 335,800 | — | — |
| 2009-06-01 | $4.98 | $4.98 | 371,900 | — | — |
| 2009-05-29 | $4.69 | $4.69 | 217,500 | — | — |
| 2009-05-28 | $4.62 | $4.62 | 250,000 | — | — |
| 2009-05-27 | $4.81 | $4.81 | 70,100 | — | — |
| 2009-05-26 | $4.92 | $4.92 | 135,000 | — | — |
| 2009-05-22 | $4.75 | $4.75 | 93,600 | — | — |
| 2009-05-21 | $4.77 | $4.77 | 132,100 | — | — |
| 2009-05-20 | $4.92 | $4.92 | 127,700 | — | — |
| 2009-05-19 | $4.98 | $4.98 | 99,100 | — | — |
| 2009-05-18 | $5.00 | $5.00 | 123,000 | — | — |
| 2009-05-15 | $5.00 | $5.00 | 115,600 | — | — |
| 2009-05-14 | $5.07 | $5.07 | 171,600 | — | — |
| 2009-05-13 | $4.84 | $4.84 | 329,500 | — | — |
| 2009-05-12 | $5.34 | $5.34 | 244,900 | — | — |
| 2009-05-11 | $5.75 | $5.75 | 172,800 | — | — |
| 2009-05-08 | $6.14 | $6.14 | 269,400 | — | — |
| 2009-05-07 | $5.83 | $5.83 | 368,300 | — | — |
| 2009-05-06 | $5.70 | $5.70 | 247,100 | — | — |
| 2009-05-05 | $5.71 | $5.71 | 287,700 | — | — |
| 2009-05-04 | $5.55 | $5.55 | 351,100 | — | — |
| 2009-05-01 | $5.49 | $5.49 | 284,100 | — | — |
| 2009-04-30 | $5.43 | $5.43 | 431,600 | — | — |
| 2009-04-29 | $5.37 | $5.37 | 261,500 | — | — |
| 2009-04-28 | $4.96 | $4.96 | 170,500 | — | — |
| 2009-04-27 | $4.68 | $4.68 | 214,400 | — | — |
| 2009-04-24 | $4.88 | $4.88 | 175,600 | — | — |
| 2009-04-23 | $4.61 | $4.61 | 177,600 | — | — |
| 2009-04-22 | $4.86 | $4.86 | 219,000 | — | — |
| 2009-04-21 | $4.87 | $4.87 | 201,900 | — | — |
| 2009-04-20 | $4.57 | $4.57 | 210,800 | — | — |
| 2009-04-17 | $4.74 | $4.74 | 199,400 | — | — |
| 2009-04-16 | $4.75 | $4.75 | 211,900 | — | — |
| 2009-04-15 | $4.69 | $4.69 | 208,600 | — | — |
| 2009-04-14 | $4.73 | $4.73 | 180,800 | — | — |
| 2009-04-13 | $5.00 | $5.00 | 184,000 | — | — |
| 2009-04-09 | $5.06 | $5.06 | 284,200 | — | — |
| 2009-04-08 | $4.95 | $4.95 | 129,400 | — | — |
| 2009-04-07 | $4.93 | $4.93 | 115,600 | — | — |
| 2009-04-06 | $5.14 | $5.14 | 116,200 | — | — |
| 2009-04-03 | $5.26 | $5.26 | 104,500 | — | — |
| 2009-04-02 | $5.42 | $5.42 | 191,000 | — | — |
| 2009-04-01 | $5.31 | $5.31 | 125,900 | — | — |
| 2009-03-31 | $5.18 | $5.18 | 128,900 | — | — |
| 2009-03-30 | $5.37 | $5.37 | 123,800 | — | — |
| 2009-03-27 | $5.37 | $5.37 | 139,000 | — | — |
| 2009-03-26 | $5.74 | $5.74 | 180,200 | — | — |
| 2009-03-25 | $5.63 | $5.63 | 195,800 | — | — |
| 2009-03-24 | $5.25 | $5.25 | 202,400 | — | — |
| 2009-03-23 | $5.75 | $5.75 | 285,800 | — | — |
| 2009-03-20 | $4.77 | $4.77 | 218,200 | — | — |
| 2009-03-19 | $5.11 | $5.11 | 149,600 | — | — |
| 2009-03-18 | $5.27 | $5.27 | 177,800 | — | — |
| 2009-03-17 | $5.30 | $5.30 | 127,800 | — | — |
| 2009-03-16 | $4.92 | $4.92 | 212,200 | — | — |
| 2009-03-13 | $4.83 | $4.83 | 173,300 | — | — |
| 2009-03-12 | $4.55 | $4.55 | 360,500 | — | — |
| 2009-03-11 | $4.00 | $4.00 | 230,300 | — | — |
| 2009-03-10 | $4.07 | $4.07 | 222,300 | — | — |
| 2009-03-09 | $4.02 | $4.02 | 229,700 | — | — |
| 2009-03-06 | $4.10 | $4.10 | 330,300 | — | — |
| 2009-03-05 | $4.04 | $4.04 | 269,100 | — | — |
| 2009-03-04 | $4.45 | $4.45 | 292,600 | — | — |
| 2009-03-03 | $4.21 | $4.21 | 230,700 | — | — |
| 2009-03-02 | $4.51 | $4.51 | 259,000 | — | — |
| 2009-02-27 | $5.05 | $5.05 | 200,400 | — | — |
| 2009-02-26 | $5.10 | $5.10 | 364,500 | — | — |
| 2009-02-25 | $5.05 | $5.05 | 267,500 | — | — |
| 2009-02-24 | $5.33 | $5.33 | 540,600 | — | — |
| 2009-02-23 | $4.83 | $4.83 | 508,600 | — | — |
| 2009-02-20 | $5.32 | $5.32 | 602,300 | — | — |
| 2009-02-19 | $6.02 | $6.02 | 765,500 | — | — |
| 2009-02-18 | $7.83 | $7.83 | 243,800 | — | — |
| 2009-02-17 | $7.76 | $7.76 | 195,200 | — | — |
| 2009-02-13 | $8.26 | $8.26 | 155,100 | — | — |
| 2009-02-12 | $8.48 | $8.48 | 134,600 | — | — |
| 2009-02-11 | $8.38 | $8.38 | 199,600 | — | — |
| 2009-02-10 | $8.38 | $8.38 | 240,000 | — | — |
| 2009-02-09 | $8.72 | $8.72 | 124,100 | — | — |
| 2009-02-06 | $8.58 | $8.58 | 121,100 | — | — |
| 2009-02-05 | $8.35 | $8.35 | 129,200 | — | — |
| 2009-02-04 | $8.22 | $8.22 | 172,700 | — | — |
| 2009-02-03 | $8.20 | $8.20 | 230,000 | — | — |
| 2009-02-02 | $8.52 | $8.52 | 261,400 | — | — |
| 2009-01-30 | $8.24 | $8.24 | 198,400 | — | — |
| 2009-01-29 | $8.06 | $8.06 | 130,500 | — | — |
| 2009-01-28 | $8.27 | $8.27 | 348,800 | — | — |
| 2009-01-27 | $8.17 | $8.17 | 270,100 | — | — |
| 2009-01-26 | $7.85 | $7.85 | 155,500 | — | — |
| 2009-01-23 | $7.63 | $7.63 | 180,800 | — | — |
| 2009-01-22 | $7.52 | $7.52 | 188,400 | — | — |
| 2009-01-21 | $7.74 | $7.74 | 324,000 | — | — |
| 2009-01-20 | $7.40 | $7.40 | 452,100 | — | — |
| 2009-01-16 | $8.50 | $8.50 | 239,300 | — | — |
| 2009-01-15 | $8.23 | $8.23 | 193,900 | — | — |
| 2009-01-14 | $8.06 | $8.06 | 241,900 | — | — |
| 2009-01-13 | $8.35 | $8.35 | 207,000 | — | — |
| 2009-01-12 | $8.77 | $8.77 | 279,600 | — | — |
| 2009-01-09 | $8.93 | $8.93 | 444,100 | — | — |
| 2009-01-08 | $9.21 | $9.21 | 296,000 | — | — |
| 2009-01-07 | $9.29 | $9.29 | 239,700 | — | — |
| 2009-01-06 | $9.08 | $9.08 | 313,500 | — | — |
| 2009-01-05 | $9.11 | $9.11 | 278,700 | — | — |
| 2009-01-02 | $9.35 | $9.35 | 192,200 | — | — |