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
- 2007-02-08 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 | $5.61 | $5.61 | 277,600 | — | — |
| 2009-12-30 | $5.66 | $5.66 | 248,900 | — | — |
| 2009-12-29 | $5.71 | $5.71 | 206,100 | — | — |
| 2009-12-28 | $5.67 | $5.67 | 117,800 | — | — |
| 2009-12-24 | $5.83 | $5.83 | 32,100 | — | — |
| 2009-12-23 | $5.91 | $5.91 | 123,700 | — | — |
| 2009-12-22 | $5.94 | $5.94 | 195,400 | — | — |
| 2009-12-21 | $5.65 | $5.65 | 255,900 | — | — |
| 2009-12-18 | $5.84 | $5.84 | 831,400 | — | — |
| 2009-12-17 | $5.63 | $5.63 | 160,600 | — | — |
| 2009-12-16 | $5.65 | $5.65 | 217,700 | — | — |
| 2009-12-15 | $5.54 | $5.54 | 173,400 | — | — |
| 2009-12-14 | $5.52 | $5.52 | 150,700 | — | — |
| 2009-12-11 | $5.56 | $5.56 | 310,200 | — | — |
| 2009-12-10 | $5.45 | $5.45 | 313,200 | — | — |
| 2009-12-09 | $5.47 | $5.47 | 311,300 | — | — |
| 2009-12-08 | $5.28 | $5.28 | 141,300 | — | — |
| 2009-12-07 | $5.34 | $5.34 | 161,100 | — | — |
| 2009-12-04 | $5.43 | $5.43 | 253,600 | — | — |
| 2009-12-03 | $5.25 | $5.25 | 156,100 | — | — |
| 2009-12-02 | $5.49 | $5.49 | 118,900 | — | — |
| 2009-12-01 | $5.47 | $5.47 | 269,000 | — | — |
| 2009-11-30 | $5.17 | $5.17 | 423,000 | — | — |
| 2009-11-27 | $5.23 | $5.23 | 221,600 | — | — |
| 2009-11-25 | $5.54 | $5.54 | 108,800 | — | — |
| 2009-11-24 | $5.59 | $5.59 | 132,900 | — | — |
| 2009-11-23 | $5.60 | $5.60 | 112,100 | — | — |
| 2009-11-20 | $5.54 | $5.54 | 183,400 | — | — |
| 2009-11-19 | $5.41 | $5.41 | 142,800 | — | — |
| 2009-11-18 | $5.55 | $5.55 | 142,000 | — | — |
| 2009-11-17 | $5.75 | $5.75 | 110,800 | — | — |
| 2009-11-16 | $5.76 | $5.76 | 219,300 | — | — |
| 2009-11-13 | $5.54 | $5.54 | 220,200 | — | — |
| 2009-11-12 | $5.31 | $5.31 | 227,900 | — | — |
| 2009-11-11 | $5.60 | $5.60 | 204,400 | — | — |
| 2009-11-10 | $5.65 | $5.65 | 174,200 | — | — |
| 2009-11-09 | $5.80 | $5.80 | 254,600 | — | — |
| 2009-11-06 | $5.65 | $5.65 | 132,300 | — | — |
| 2009-11-05 | $5.75 | $5.75 | 258,100 | — | — |
| 2009-11-04 | $5.52 | $5.52 | 333,000 | — | — |
| 2009-11-03 | $5.67 | $5.67 | 176,200 | — | — |
| 2009-11-02 | $5.66 | $5.66 | 182,800 | — | — |
| 2009-10-30 | $5.77 | $5.77 | 502,600 | — | — |
| 2009-10-29 | $5.79 | $5.79 | 263,600 | — | — |
| 2009-10-28 | $5.65 | $5.65 | 392,000 | — | — |
| 2009-10-27 | $5.74 | $5.74 | 208,700 | — | — |
| 2009-10-26 | $5.85 | $5.85 | 253,200 | — | — |
| 2009-10-23 | $6.00 | $6.00 | 229,600 | — | — |
| 2009-10-22 | $6.07 | $6.07 | 460,600 | — | — |
| 2009-10-21 | $5.95 | $5.95 | 616,400 | — | — |
| 2009-10-20 | $6.48 | $6.48 | 282,500 | — | — |
| 2009-10-19 | $6.65 | $6.65 | 154,500 | — | — |
| 2009-10-16 | $6.66 | $6.66 | 211,500 | — | — |
| 2009-10-15 | $6.67 | $6.67 | 191,700 | — | — |
| 2009-10-14 | $6.75 | $6.75 | 256,400 | — | — |
| 2009-10-13 | $6.76 | $6.76 | 158,000 | — | — |
| 2009-10-12 | $6.72 | $6.72 | 126,900 | — | — |
| 2009-10-09 | $6.78 | $6.78 | 143,400 | — | — |
| 2009-10-08 | $6.62 | $6.62 | 173,500 | — | — |
| 2009-10-07 | $6.63 | $6.63 | 174,200 | — | — |
| 2009-10-06 | $6.69 | $6.69 | 216,500 | — | — |
| 2009-10-05 | $6.52 | $6.52 | 142,400 | — | — |
| 2009-10-02 | $6.44 | $6.44 | 264,100 | — | — |
| 2009-10-01 | $6.65 | $6.65 | 431,400 | — | — |
| 2009-09-30 | $6.50 | $6.50 | 203,100 | — | — |
| 2009-09-29 | $6.51 | $6.51 | 277,700 | — | — |
| 2009-09-28 | $6.77 | $6.77 | 231,800 | — | — |
| 2009-09-25 | $6.59 | $6.59 | 115,800 | — | — |
| 2009-09-24 | $6.52 | $6.52 | 143,100 | — | — |
| 2009-09-23 | $6.71 | $6.71 | 229,000 | — | — |
| 2009-09-22 | $6.67 | $6.67 | 224,700 | — | — |
| 2009-09-21 | $6.72 | $6.72 | 162,800 | — | — |
| 2009-09-18 | $6.62 | $6.62 | 343,200 | — | — |
| 2009-09-17 | $6.63 | $6.63 | 160,300 | — | — |
| 2009-09-16 | $6.60 | $6.60 | 163,800 | — | — |
| 2009-09-15 | $6.65 | $6.65 | 216,700 | — | — |
| 2009-09-14 | $6.66 | $6.66 | 199,400 | — | — |
| 2009-09-11 | $6.52 | $6.52 | 165,000 | — | — |
| 2009-09-10 | $6.64 | $6.64 | 141,900 | — | — |
| 2009-09-09 | $6.50 | $6.50 | 243,500 | — | — |
| 2009-09-08 | $6.46 | $6.46 | 185,800 | — | — |
| 2009-09-04 | $6.41 | $6.41 | 224,100 | — | — |
| 2009-09-03 | $6.27 | $6.27 | 238,200 | — | — |
| 2009-09-02 | $6.22 | $6.22 | 201,100 | — | — |
| 2009-09-01 | $6.24 | $6.24 | 269,000 | — | — |
| 2009-08-31 | $6.41 | $6.41 | 312,100 | — | — |
| 2009-08-28 | $6.46 | $6.46 | 232,400 | — | — |
| 2009-08-27 | $6.44 | $6.44 | 258,400 | — | — |
| 2009-08-26 | $6.46 | $6.46 | 490,500 | — | — |
| 2009-08-25 | $6.58 | $6.58 | 1,601,100 | — | — |
| 2009-08-24 | $7.52 | $7.52 | 558,800 | — | — |
| 2009-08-21 | $7.40 | $7.40 | 391,800 | — | — |
| 2009-08-20 | $7.27 | $7.27 | 251,600 | — | — |
| 2009-08-19 | $6.87 | $6.87 | 167,300 | — | — |
| 2009-08-18 | $6.76 | $6.76 | 146,700 | — | — |
| 2009-08-17 | $6.76 | $6.76 | 159,200 | — | — |
| 2009-08-14 | $6.97 | $6.97 | 142,700 | — | — |
| 2009-08-13 | $7.13 | $7.13 | 128,900 | — | — |
| 2009-08-12 | $7.07 | $7.07 | 234,400 | — | — |
| 2009-08-11 | $6.88 | $6.88 | 355,200 | — | — |
| 2009-08-10 | $6.93 | $6.93 | 174,100 | — | — |
| 2009-08-07 | $6.81 | $6.81 | 227,100 | — | — |
| 2009-08-06 | $6.52 | $6.52 | 208,300 | — | — |
| 2009-08-05 | $6.72 | $6.72 | 283,900 | — | — |
| 2009-08-04 | $7.07 | $7.07 | 266,800 | — | — |
| 2009-08-03 | $7.17 | $7.17 | 222,400 | — | — |
| 2009-07-31 | $7.01 | $7.01 | 233,000 | — | — |
| 2009-07-30 | $7.27 | $7.27 | 414,300 | — | — |
| 2009-07-29 | $7.08 | $7.08 | 253,000 | — | — |
| 2009-07-28 | $6.92 | $6.92 | 190,200 | — | — |
| 2009-07-27 | $6.92 | $6.92 | 198,000 | — | — |
| 2009-07-24 | $6.80 | $6.80 | 193,400 | — | — |
| 2009-07-23 | $6.74 | $6.74 | 336,400 | — | — |
| 2009-07-22 | $6.52 | $6.52 | 206,800 | — | — |
| 2009-07-21 | $6.42 | $6.42 | 142,800 | — | — |
| 2009-07-20 | $6.49 | $6.49 | 236,300 | — | — |
| 2009-07-17 | $6.42 | $6.42 | 293,400 | — | — |
| 2009-07-16 | $6.50 | $6.50 | 215,500 | — | — |
| 2009-07-15 | $6.26 | $6.26 | 234,700 | — | — |
| 2009-07-14 | $6.08 | $6.08 | 123,100 | — | — |
| 2009-07-13 | $6.13 | $6.13 | 245,700 | — | — |
| 2009-07-10 | $5.96 | $5.96 | 237,400 | — | — |
| 2009-07-09 | $6.05 | $6.05 | 215,000 | — | — |
| 2009-07-08 | $6.07 | $6.07 | 505,100 | — | — |
| 2009-07-07 | $6.33 | $6.33 | 309,000 | — | — |
| 2009-07-06 | $6.47 | $6.47 | 393,900 | — | — |
| 2009-07-02 | $6.39 | $6.39 | 395,800 | — | — |
| 2009-07-01 | $6.56 | $6.56 | 581,200 | — | — |
| 2009-06-30 | $6.64 | $6.64 | 488,700 | — | — |
| 2009-06-29 | $6.69 | $6.69 | 761,500 | — | — |
| 2009-06-26 | $6.88 | $6.88 | 1,264,700 | — | — |
| 2009-06-25 | $7.00 | $7.00 | 404,700 | — | — |
| 2009-06-24 | $6.91 | $6.91 | 375,800 | — | — |
| 2009-06-23 | $6.83 | $6.83 | 427,400 | — | — |
| 2009-06-22 | $6.97 | $6.97 | 494,900 | — | — |
| 2009-06-19 | $7.51 | $7.51 | 443,700 | — | — |
| 2009-06-18 | $7.64 | $7.64 | 170,800 | — | — |
| 2009-06-17 | $7.64 | $7.64 | 198,700 | — | — |
| 2009-06-16 | $7.48 | $7.48 | 392,400 | — | — |
| 2009-06-15 | $7.83 | $7.83 | 467,300 | — | — |
| 2009-06-12 | $8.00 | $8.00 | 662,500 | — | — |
| 2009-06-11 | $7.66 | $7.66 | 951,800 | — | — |
| 2009-06-10 | $6.81 | $6.81 | 234,200 | — | — |
| 2009-06-09 | $6.99 | $6.99 | 180,900 | — | — |
| 2009-06-08 | $6.83 | $6.83 | 185,100 | — | — |
| 2009-06-05 | $6.99 | $6.99 | 404,000 | — | — |
| 2009-06-04 | $6.57 | $6.57 | 405,400 | — | — |
| 2009-06-03 | $6.51 | $6.51 | 285,400 | — | — |
| 2009-06-02 | $6.49 | $6.49 | 427,600 | — | — |
| 2009-06-01 | $6.06 | $6.06 | 382,100 | — | — |
| 2009-05-29 | $6.16 | $6.16 | 356,900 | — | — |
| 2009-05-28 | $6.08 | $6.08 | 167,200 | — | — |
| 2009-05-27 | $6.10 | $6.10 | 150,100 | — | — |
| 2009-05-26 | $6.22 | $6.22 | 175,500 | — | — |
| 2009-05-22 | $5.94 | $5.94 | 121,300 | — | — |
| 2009-05-21 | $6.07 | $6.07 | 395,100 | — | — |
| 2009-05-20 | $5.82 | $5.82 | 128,500 | — | — |
| 2009-05-19 | $5.81 | $5.81 | 198,600 | — | — |
| 2009-05-18 | $5.87 | $5.87 | 208,300 | — | — |
| 2009-05-15 | $5.66 | $5.66 | 182,900 | — | — |
| 2009-05-14 | $5.61 | $5.61 | 245,600 | — | — |
| 2009-05-13 | $5.53 | $5.53 | 240,400 | — | — |
| 2009-05-12 | $5.87 | $5.87 | 188,900 | — | — |
| 2009-05-11 | $5.93 | $5.93 | 358,800 | — | — |
| 2009-05-08 | $6.09 | $6.09 | 242,700 | — | — |
| 2009-05-07 | $5.78 | $5.78 | 342,800 | — | — |
| 2009-05-06 | $6.01 | $6.01 | 787,300 | — | — |
| 2009-05-05 | $6.55 | $6.55 | 490,500 | — | — |
| 2009-05-04 | $6.06 | $6.06 | 399,900 | — | — |
| 2009-05-01 | $5.92 | $5.92 | 239,500 | — | — |
| 2009-04-30 | $6.05 | $6.05 | 391,400 | — | — |
| 2009-04-29 | $6.12 | $6.12 | 267,900 | — | — |
| 2009-04-28 | $5.87 | $5.87 | 280,500 | — | — |
| 2009-04-27 | $6.06 | $6.06 | 373,100 | — | — |
| 2009-04-24 | $5.99 | $5.99 | 317,100 | — | — |
| 2009-04-23 | $5.62 | $5.62 | 165,100 | — | — |
| 2009-04-22 | $5.68 | $5.68 | 216,300 | — | — |
| 2009-04-21 | $5.77 | $5.77 | 186,300 | — | — |
| 2009-04-20 | $5.53 | $5.53 | 357,200 | — | — |
| 2009-04-17 | $6.00 | $6.00 | 256,200 | — | — |
| 2009-04-16 | $5.94 | $5.94 | 288,800 | — | — |
| 2009-04-15 | $5.57 | $5.57 | 184,100 | — | — |
| 2009-04-14 | $5.38 | $5.38 | 343,100 | — | — |
| 2009-04-13 | $5.59 | $5.59 | 274,700 | — | — |
| 2009-04-09 | $5.37 | $5.37 | 404,700 | — | — |
| 2009-04-08 | $5.16 | $5.16 | 254,300 | — | — |
| 2009-04-07 | $5.07 | $5.07 | 312,400 | — | — |
| 2009-04-06 | $5.12 | $5.12 | 290,400 | — | — |
| 2009-04-03 | $5.11 | $5.11 | 216,000 | — | — |
| 2009-04-02 | $5.03 | $5.03 | 316,200 | — | — |
| 2009-04-01 | $4.94 | $4.94 | 428,700 | — | — |
| 2009-03-31 | $5.03 | $5.03 | 316,100 | — | — |
| 2009-03-30 | $4.82 | $4.82 | 352,300 | — | — |
| 2009-03-27 | $5.20 | $5.20 | 520,100 | — | — |
| 2009-03-26 | $5.28 | $5.28 | 427,500 | — | — |
| 2009-03-25 | $5.21 | $5.21 | 347,500 | — | — |
| 2009-03-24 | $5.17 | $5.17 | 335,900 | — | — |
| 2009-03-23 | $5.61 | $5.61 | 268,800 | — | — |
| 2009-03-20 | $5.13 | $5.13 | 327,500 | — | — |
| 2009-03-19 | $5.39 | $5.39 | 651,400 | — | — |
| 2009-03-18 | $5.15 | $5.15 | 189,900 | — | — |
| 2009-03-17 | $4.95 | $4.95 | 162,600 | — | — |
| 2009-03-16 | $4.76 | $4.76 | 204,300 | — | — |
| 2009-03-13 | $5.04 | $5.04 | 288,500 | — | — |
| 2009-03-12 | $4.86 | $4.86 | 258,000 | — | — |
| 2009-03-11 | $4.38 | $4.38 | 240,700 | — | — |
| 2009-03-10 | $4.57 | $4.57 | 305,600 | — | — |
| 2009-03-09 | $4.31 | $4.31 | 452,800 | — | — |
| 2009-03-06 | $4.09 | $4.09 | 445,500 | — | — |
| 2009-03-05 | $4.15 | $4.15 | 453,400 | — | — |
| 2009-03-04 | $4.48 | $4.48 | 310,000 | — | — |
| 2009-03-03 | $4.24 | $4.24 | 446,500 | — | — |
| 2009-03-02 | $4.55 | $4.55 | 425,500 | — | — |
| 2009-02-27 | $4.67 | $4.67 | 423,700 | — | — |
| 2009-02-26 | $4.87 | $4.87 | 274,700 | — | — |
| 2009-02-25 | $4.95 | $4.95 | 334,900 | — | — |
| 2009-02-24 | $5.02 | $5.02 | 312,400 | — | — |
| 2009-02-23 | $4.75 | $4.75 | 304,800 | — | — |
| 2009-02-20 | $4.99 | $4.99 | 233,100 | — | — |
| 2009-02-19 | $5.12 | $5.12 | 175,600 | — | — |
| 2009-02-18 | $5.19 | $5.19 | 329,800 | — | — |
| 2009-02-17 | $5.44 | $5.44 | 258,200 | — | — |
| 2009-02-13 | $5.68 | $5.68 | 456,900 | — | — |
| 2009-02-12 | $5.64 | $5.64 | 466,200 | — | — |
| 2009-02-11 | $5.67 | $5.67 | 537,600 | — | — |
| 2009-02-10 | $5.75 | $5.75 | 965,000 | — | — |
| 2009-02-09 | $6.41 | $6.41 | 535,400 | — | — |
| 2009-02-06 | $6.15 | $6.15 | 496,800 | — | — |
| 2009-02-05 | $5.97 | $5.97 | 494,500 | — | — |
| 2009-02-04 | $5.82 | $5.82 | 417,300 | — | — |
| 2009-02-03 | $5.99 | $5.99 | 458,100 | — | — |
| 2009-02-02 | $5.98 | $5.98 | 837,200 | — | — |
| 2009-01-30 | $6.18 | $6.18 | 2,100,900 | — | — |
| 2009-01-29 | $4.91 | $4.91 | 365,500 | — | — |
| 2009-01-28 | $5.46 | $5.46 | 258,200 | — | — |
| 2009-01-27 | $5.00 | $5.00 | 226,300 | — | — |
| 2009-01-26 | $4.98 | $4.98 | 199,400 | — | — |
| 2009-01-23 | $5.02 | $5.02 | 249,700 | — | — |
| 2009-01-22 | $5.34 | $5.34 | 243,100 | — | — |
| 2009-01-21 | $5.38 | $5.38 | 316,100 | — | — |
| 2009-01-20 | $4.96 | $4.96 | 420,100 | — | — |
| 2009-01-16 | $5.39 | $5.39 | 280,200 | — | — |
| 2009-01-15 | $5.66 | $5.66 | 648,800 | — | — |
| 2009-01-14 | $5.40 | $5.40 | 307,900 | — | — |
| 2009-01-13 | $5.25 | $5.25 | 346,300 | — | — |
| 2009-01-12 | $5.14 | $5.14 | 330,900 | — | — |
| 2009-01-09 | $5.26 | $5.26 | 417,700 | — | — |
| 2009-01-08 | $5.02 | $5.02 | 619,400 | — | — |
| 2009-01-07 | $5.36 | $5.36 | 255,500 | — | — |
| 2009-01-06 | $5.61 | $5.61 | 335,700 | — | — |
| 2009-01-05 | $5.68 | $5.68 | 296,300 | — | — |
| 2009-01-02 | $5.56 | $5.56 | 323,100 | — | — |