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
- 1995-02-02 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 | $8.58 | $8.58 | 133,400 | — | — |
| 2009-12-30 | $8.74 | $8.74 | 159,400 | — | — |
| 2009-12-29 | $8.64 | $8.64 | 118,400 | — | — |
| 2009-12-28 | $8.75 | $8.75 | 170,900 | — | — |
| 2009-12-24 | $8.97 | $8.97 | 182,500 | — | — |
| 2009-12-23 | $8.96 | $8.96 | 151,100 | — | — |
| 2009-12-22 | $8.95 | $8.95 | 186,000 | — | — |
| 2009-12-21 | $8.77 | $8.77 | 327,600 | — | — |
| 2009-12-18 | $8.81 | $8.81 | 632,300 | — | — |
| 2009-12-17 | $8.59 | $8.59 | 249,700 | — | — |
| 2009-12-16 | $8.71 | $8.71 | 443,700 | — | — |
| 2009-12-15 | $8.25 | $8.25 | 247,300 | — | — |
| 2009-12-14 | $8.28 | $8.28 | 158,400 | — | — |
| 2009-12-11 | $8.07 | $8.07 | 121,200 | — | — |
| 2009-12-10 | $7.92 | $7.92 | 124,800 | — | — |
| 2009-12-09 | $8.16 | $8.16 | 125,200 | — | — |
| 2009-12-08 | $8.13 | $8.13 | 163,800 | — | — |
| 2009-12-07 | $8.14 | $8.14 | 160,900 | — | — |
| 2009-12-04 | $8.00 | $8.00 | 221,000 | — | — |
| 2009-12-03 | $7.71 | $7.71 | 153,700 | — | — |
| 2009-12-02 | $7.75 | $7.75 | 179,600 | — | — |
| 2009-12-01 | $7.59 | $7.59 | 161,000 | — | — |
| 2009-11-30 | $7.33 | $7.33 | 284,500 | — | — |
| 2009-11-27 | $7.19 | $7.19 | 118,900 | — | — |
| 2009-11-25 | $7.61 | $7.61 | 128,800 | — | — |
| 2009-11-24 | $7.52 | $7.52 | 232,600 | — | — |
| 2009-11-23 | $7.66 | $7.66 | 235,800 | — | — |
| 2009-11-20 | $7.48 | $7.48 | 283,100 | — | — |
| 2009-11-19 | $7.53 | $7.53 | 294,300 | — | — |
| 2009-11-18 | $7.94 | $7.94 | 219,600 | — | — |
| 2009-11-17 | $8.19 | $8.19 | 311,800 | — | — |
| 2009-11-16 | $8.06 | $8.06 | 413,900 | — | — |
| 2009-11-13 | $7.85 | $7.85 | 372,100 | — | — |
| 2009-11-12 | $7.93 | $7.93 | 658,600 | — | — |
| 2009-11-11 | $7.44 | $7.44 | 338,200 | — | — |
| 2009-11-10 | $7.53 | $7.53 | 248,500 | — | — |
| 2009-11-09 | $7.63 | $7.63 | 697,500 | — | — |
| 2009-11-06 | $6.88 | $6.88 | 165,800 | — | — |
| 2009-11-05 | $7.03 | $7.03 | 297,800 | — | — |
| 2009-11-04 | $6.38 | $6.38 | 156,900 | — | — |
| 2009-11-03 | $6.50 | $6.50 | 315,000 | — | — |
| 2009-11-02 | $6.61 | $6.61 | 223,000 | — | — |
| 2009-10-30 | $6.88 | $6.88 | 312,600 | — | — |
| 2009-10-29 | $7.30 | $7.30 | 280,300 | — | — |
| 2009-10-28 | $7.28 | $7.28 | 244,600 | — | — |
| 2009-10-27 | $7.72 | $7.72 | 340,800 | — | — |
| 2009-10-26 | $7.88 | $7.88 | 208,800 | — | — |
| 2009-10-23 | $8.29 | $8.29 | 322,900 | — | — |
| 2009-10-22 | $8.54 | $8.54 | 208,200 | — | — |
| 2009-10-21 | $8.46 | $8.46 | 303,000 | — | — |
| 2009-10-20 | $8.87 | $8.87 | 299,800 | — | — |
| 2009-10-19 | $8.96 | $8.96 | 588,400 | — | — |
| 2009-10-16 | $8.61 | $8.61 | 793,900 | — | — |
| 2009-10-15 | $8.05 | $8.05 | 181,100 | — | — |
| 2009-10-14 | $8.10 | $8.10 | 237,600 | — | — |
| 2009-10-13 | $8.16 | $8.16 | 92,500 | — | — |
| 2009-10-12 | $8.32 | $8.32 | 154,600 | — | — |
| 2009-10-09 | $8.07 | $8.07 | 236,700 | — | — |
| 2009-10-08 | $8.00 | $8.00 | 228,500 | — | — |
| 2009-10-07 | $7.71 | $7.71 | 140,500 | — | — |
| 2009-10-06 | $7.68 | $7.68 | 212,700 | — | — |
| 2009-10-05 | $7.34 | $7.34 | 259,400 | — | — |
| 2009-10-02 | $7.17 | $7.17 | 129,600 | — | — |
| 2009-10-01 | $7.18 | $7.18 | 277,700 | — | — |
| 2009-09-30 | $7.73 | $7.73 | 565,400 | — | — |
| 2009-09-29 | $7.95 | $7.95 | 137,800 | — | — |
| 2009-09-28 | $8.07 | $8.07 | 258,700 | — | — |
| 2009-09-25 | $7.92 | $7.92 | 437,300 | — | — |
| 2009-09-24 | $8.03 | $8.03 | 847,400 | — | — |
| 2009-09-23 | $8.15 | $8.15 | 285,700 | — | — |
| 2009-09-22 | $8.03 | $8.03 | 214,000 | — | — |
| 2009-09-21 | $8.03 | $8.03 | 570,200 | — | — |
| 2009-09-18 | $7.31 | $7.31 | 357,100 | — | — |
| 2009-09-17 | $7.32 | $7.32 | 127,700 | — | — |
| 2009-09-16 | $7.25 | $7.25 | 225,900 | — | — |
| 2009-09-15 | $7.11 | $7.11 | 194,600 | — | — |
| 2009-09-14 | $7.07 | $7.07 | 223,000 | — | — |
| 2009-09-11 | $6.55 | $6.55 | 214,900 | — | — |
| 2009-09-10 | $6.45 | $6.45 | 453,200 | — | — |
| 2009-09-09 | $6.37 | $6.37 | 440,700 | — | — |
| 2009-09-08 | $6.40 | $6.40 | 290,800 | — | — |
| 2009-09-04 | $6.44 | $6.44 | 344,300 | — | — |
| 2009-09-03 | $6.27 | $6.27 | 159,100 | — | — |
| 2009-09-02 | $6.26 | $6.26 | 150,800 | — | — |
| 2009-09-01 | $6.21 | $6.21 | 336,000 | — | — |
| 2009-08-31 | $6.50 | $6.50 | 199,200 | — | — |
| 2009-08-28 | $6.74 | $6.74 | 116,100 | — | — |
| 2009-08-27 | $6.89 | $6.89 | 101,500 | — | — |
| 2009-08-26 | $6.99 | $6.99 | 123,300 | — | — |
| 2009-08-25 | $7.09 | $7.09 | 106,700 | — | — |
| 2009-08-24 | $7.07 | $7.07 | 148,500 | — | — |
| 2009-08-21 | $7.04 | $7.04 | 292,600 | — | — |
| 2009-08-20 | $6.77 | $6.77 | 155,100 | — | — |
| 2009-08-19 | $6.85 | $6.85 | 185,900 | — | — |
| 2009-08-18 | $6.53 | $6.53 | 151,900 | — | — |
| 2009-08-17 | $6.41 | $6.41 | 205,800 | — | — |
| 2009-08-14 | $6.33 | $6.33 | 165,700 | — | — |
| 2009-08-13 | $6.48 | $6.48 | 168,300 | — | — |
| 2009-08-12 | $6.40 | $6.40 | 292,400 | — | — |
| 2009-08-11 | $6.16 | $6.16 | 242,600 | — | — |
| 2009-08-10 | $6.45 | $6.45 | 262,800 | — | — |
| 2009-08-07 | $6.65 | $6.65 | 1,250,100 | — | — |
| 2009-08-06 | $5.61 | $5.61 | 127,400 | — | — |
| 2009-08-05 | $5.89 | $5.89 | 175,800 | — | — |
| 2009-08-04 | $6.09 | $6.09 | 198,000 | — | — |
| 2009-08-03 | $6.06 | $6.06 | 189,500 | — | — |
| 2009-07-31 | $5.93 | $5.93 | 266,300 | — | — |
| 2009-07-30 | $5.83 | $5.83 | 289,200 | — | — |
| 2009-07-29 | $5.87 | $5.87 | 310,300 | — | — |
| 2009-07-28 | $6.15 | $6.15 | 141,800 | — | — |
| 2009-07-27 | $6.24 | $6.24 | 128,000 | — | — |
| 2009-07-24 | $6.28 | $6.28 | 215,000 | — | — |
| 2009-07-23 | $6.36 | $6.36 | 561,600 | — | — |
| 2009-07-22 | $5.69 | $5.69 | 155,400 | — | — |
| 2009-07-21 | $5.46 | $5.46 | 191,800 | — | — |
| 2009-07-20 | $5.49 | $5.49 | 112,600 | — | — |
| 2009-07-17 | $5.66 | $5.66 | 219,200 | — | — |
| 2009-07-16 | $5.46 | $5.46 | 142,300 | — | — |
| 2009-07-15 | $5.37 | $5.37 | 399,400 | — | — |
| 2009-07-14 | $4.85 | $4.85 | 171,000 | — | — |
| 2009-07-13 | $4.52 | $4.52 | 158,500 | — | — |
| 2009-07-10 | $4.25 | $4.25 | 145,600 | — | — |
| 2009-07-09 | $4.18 | $4.18 | 158,300 | — | — |
| 2009-07-08 | $4.16 | $4.16 | 249,100 | — | — |
| 2009-07-07 | $4.29 | $4.29 | 214,300 | — | — |
| 2009-07-06 | $4.33 | $4.33 | 142,300 | — | — |
| 2009-07-02 | $4.56 | $4.56 | 391,600 | — | — |
| 2009-07-01 | $4.70 | $4.70 | 289,700 | — | — |
| 2009-06-30 | $4.48 | $4.48 | 203,100 | — | — |
| 2009-06-29 | $4.64 | $4.64 | 170,400 | — | — |
| 2009-06-26 | $4.78 | $4.78 | 672,200 | — | — |
| 2009-06-25 | $4.80 | $4.80 | 232,800 | — | — |
| 2009-06-24 | $4.53 | $4.53 | 187,300 | — | — |
| 2009-06-23 | $4.46 | $4.46 | 377,200 | — | — |
| 2009-06-22 | $4.16 | $4.16 | 316,600 | — | — |
| 2009-06-19 | $4.42 | $4.42 | 810,800 | — | — |
| 2009-06-18 | $4.66 | $4.66 | 227,000 | — | — |
| 2009-06-17 | $4.79 | $4.79 | 229,900 | — | — |
| 2009-06-16 | $4.66 | $4.66 | 199,900 | — | — |
| 2009-06-15 | $4.83 | $4.83 | 296,300 | — | — |
| 2009-06-12 | $5.06 | $5.06 | 209,700 | — | — |
| 2009-06-11 | $5.10 | $5.10 | 300,400 | — | — |
| 2009-06-10 | $5.02 | $5.02 | 345,900 | — | — |
| 2009-06-09 | $4.96 | $4.96 | 314,200 | — | — |
| 2009-06-08 | $4.73 | $4.73 | 323,100 | — | — |
| 2009-06-05 | $4.59 | $4.59 | 407,100 | — | — |
| 2009-06-04 | $4.44 | $4.44 | 1,210,700 | — | — |
| 2009-06-03 | $4.07 | $4.07 | 1,141,000 | — | — |
| 2009-06-02 | $3.93 | $3.93 | 508,900 | — | — |
| 2009-06-01 | $4.00 | $4.00 | 859,500 | — | — |
| 2009-05-29 | $3.87 | $3.87 | 487,700 | — | — |
| 2009-05-28 | $3.94 | $3.94 | 468,000 | — | — |
| 2009-05-27 | $3.85 | $3.85 | 396,700 | — | — |
| 2009-05-26 | $4.03 | $4.03 | 453,700 | — | — |
| 2009-05-22 | $3.95 | $3.95 | 533,300 | — | — |
| 2009-05-21 | $4.02 | $4.02 | 562,400 | — | — |
| 2009-05-20 | $4.38 | $4.38 | 340,200 | — | — |
| 2009-05-19 | $4.56 | $4.56 | 363,200 | — | — |
| 2009-05-18 | $4.77 | $4.77 | 292,400 | — | — |
| 2009-05-15 | $4.76 | $4.76 | 513,300 | — | — |
| 2009-05-14 | $4.67 | $4.67 | 376,800 | — | — |
| 2009-05-13 | $4.26 | $4.26 | 446,900 | — | — |
| 2009-05-12 | $4.57 | $4.57 | 296,800 | — | — |
| 2009-05-11 | $4.83 | $4.83 | 363,800 | — | — |
| 2009-05-08 | $5.07 | $5.07 | 554,400 | — | — |
| 2009-05-07 | $6.25 | $6.25 | 364,000 | — | — |
| 2009-05-06 | $6.33 | $6.33 | 253,300 | — | — |
| 2009-05-05 | $6.28 | $6.28 | 276,500 | — | — |
| 2009-05-04 | $6.48 | $6.48 | 206,200 | — | — |
| 2009-05-01 | $6.08 | $6.08 | 169,300 | — | — |
| 2009-04-30 | $6.22 | $6.22 | 272,100 | — | — |
| 2009-04-29 | $5.92 | $5.92 | 239,100 | — | — |
| 2009-04-28 | $5.59 | $5.59 | 266,400 | — | — |
| 2009-04-27 | $5.58 | $5.58 | 212,600 | — | — |
| 2009-04-24 | $5.77 | $5.77 | 338,300 | — | — |
| 2009-04-23 | $5.65 | $5.65 | 431,200 | — | — |
| 2009-04-22 | $6.03 | $6.03 | 236,400 | — | — |
| 2009-04-21 | $6.01 | $6.01 | 172,300 | — | — |
| 2009-04-20 | $5.89 | $5.89 | 311,700 | — | — |
| 2009-04-17 | $6.16 | $6.16 | 196,200 | — | — |
| 2009-04-16 | $5.91 | $5.91 | 248,300 | — | — |
| 2009-04-15 | $5.68 | $5.68 | 197,200 | — | — |
| 2009-04-14 | $5.54 | $5.54 | 223,800 | — | — |
| 2009-04-13 | $5.67 | $5.67 | 148,000 | — | — |
| 2009-04-09 | $5.80 | $5.80 | 330,500 | — | — |
| 2009-04-08 | $5.14 | $5.14 | 147,700 | — | — |
| 2009-04-07 | $4.88 | $4.88 | 253,400 | — | — |
| 2009-04-06 | $4.98 | $4.98 | 202,100 | — | — |
| 2009-04-03 | $5.04 | $5.04 | 326,800 | — | — |
| 2009-04-02 | $5.06 | $5.06 | 419,900 | — | — |
| 2009-04-01 | $4.60 | $4.60 | 229,400 | — | — |
| 2009-03-31 | $4.61 | $4.61 | 409,500 | — | — |
| 2009-03-30 | $4.56 | $4.56 | 185,500 | — | — |
| 2009-03-27 | $4.82 | $4.82 | 224,400 | — | — |
| 2009-03-26 | $5.10 | $5.10 | 271,200 | — | — |
| 2009-03-25 | $4.80 | $4.80 | 221,100 | — | — |
| 2009-03-24 | $4.74 | $4.74 | 230,700 | — | — |
| 2009-03-23 | $4.80 | $4.80 | 395,800 | — | — |
| 2009-03-20 | $4.18 | $4.18 | 375,000 | — | — |
| 2009-03-19 | $4.61 | $4.61 | 197,700 | — | — |
| 2009-03-18 | $4.84 | $4.84 | 254,000 | — | — |
| 2009-03-17 | $4.68 | $4.68 | 201,800 | — | — |
| 2009-03-16 | $4.18 | $4.18 | 206,200 | — | — |
| 2009-03-13 | $4.34 | $4.34 | 201,600 | — | — |
| 2009-03-12 | $4.28 | $4.28 | 289,800 | — | — |
| 2009-03-11 | $4.02 | $4.02 | 269,500 | — | — |
| 2009-03-10 | $3.72 | $3.72 | 317,100 | — | — |
| 2009-03-09 | $3.33 | $3.33 | 289,200 | — | — |
| 2009-03-06 | $3.44 | $3.44 | 273,500 | — | — |
| 2009-03-05 | $3.45 | $3.45 | 394,200 | — | — |
| 2009-03-04 | $3.69 | $3.69 | 319,100 | — | — |
| 2009-03-03 | $3.52 | $3.52 | 259,200 | — | — |
| 2009-03-02 | $3.84 | $3.84 | 423,700 | — | — |
| 2009-02-27 | $4.28 | $4.28 | 350,400 | — | — |
| 2009-02-26 | $4.25 | $4.25 | 380,400 | — | — |
| 2009-02-25 | $4.20 | $4.20 | 352,400 | — | — |
| 2009-02-24 | $4.18 | $4.18 | 415,000 | — | — |
| 2009-02-23 | $3.78 | $3.78 | 353,600 | — | — |
| 2009-02-20 | $4.00 | $4.00 | 389,600 | — | — |
| 2009-02-19 | $3.97 | $3.97 | 401,900 | — | — |
| 2009-02-18 | $4.10 | $4.10 | 478,400 | — | — |
| 2009-02-17 | $4.17 | $4.17 | 358,500 | — | — |
| 2009-02-13 | $4.67 | $4.67 | 359,100 | — | — |
| 2009-02-12 | $4.31 | $4.31 | 294,800 | — | — |
| 2009-02-11 | $4.28 | $4.28 | 415,000 | — | — |
| 2009-02-10 | $4.26 | $4.26 | 650,100 | — | — |
| 2009-02-09 | $5.46 | $5.46 | 378,300 | — | — |
| 2009-02-06 | $5.86 | $5.86 | 734,000 | — | — |
| 2009-02-05 | $5.10 | $5.10 | 440,200 | — | — |
| 2009-02-04 | $5.00 | $5.00 | 989,400 | — | — |
| 2009-02-03 | $4.60 | $4.60 | 333,300 | — | — |
| 2009-02-02 | $4.69 | $4.69 | 311,400 | — | — |
| 2009-01-30 | $4.57 | $4.57 | 262,800 | — | — |
| 2009-01-29 | $4.65 | $4.65 | 406,800 | — | — |
| 2009-01-28 | $5.11 | $5.11 | 528,400 | — | — |
| 2009-01-27 | $4.87 | $4.87 | 221,100 | — | — |
| 2009-01-26 | $4.66 | $4.66 | 318,200 | — | — |
| 2009-01-23 | $4.59 | $4.59 | 306,500 | — | — |
| 2009-01-22 | $4.40 | $4.40 | 263,900 | — | — |
| 2009-01-21 | $4.73 | $4.73 | 482,200 | — | — |
| 2009-01-20 | $4.52 | $4.52 | 511,100 | — | — |
| 2009-01-16 | $5.22 | $5.22 | 651,300 | — | — |
| 2009-01-15 | $5.22 | $5.22 | 636,800 | — | — |
| 2009-01-14 | $5.42 | $5.42 | 511,900 | — | — |
| 2009-01-13 | $5.75 | $5.75 | 298,800 | — | — |
| 2009-01-12 | $5.55 | $5.55 | 492,300 | — | — |
| 2009-01-09 | $5.78 | $5.78 | 340,300 | — | — |
| 2009-01-08 | $6.28 | $6.28 | 267,900 | — | — |
| 2009-01-07 | $5.87 | $5.87 | 270,100 | — | — |
| 2009-01-06 | $6.23 | $6.23 | 257,700 | — | — |
| 2009-01-05 | $5.63 | $5.63 | 312,500 | — | — |
| 2009-01-02 | $6.22 | $6.22 | 206,700 | — | — |