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
- 2007-05-23 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 | $9.18 | $11.71 | 285,100 | — | — |
| 2009-12-30 | $9.36 | $11.94 | 272,400 | — | — |
| 2009-12-29 | $9.60 | $12.25 | 219,600 | — | — |
| 2009-12-28 | $9.77 | $12.25 | 293,000 | — | — |
| 2009-12-24 | $9.67 | $12.13 | 109,400 | — | — |
| 2009-12-23 | $9.67 | $12.13 | 288,000 | — | — |
| 2009-12-22 | $9.49 | $11.90 | 370,900 | — | — |
| 2009-12-21 | $9.24 | $11.59 | 273,700 | — | — |
| 2009-12-18 | $9.29 | $11.65 | 733,000 | — | — |
| 2009-12-17 | $9.06 | $11.36 | 369,000 | — | — |
| 2009-12-16 | $9.04 | $11.34 | 287,500 | — | — |
| 2009-12-15 | $8.93 | $11.20 | 248,000 | — | — |
| 2009-12-14 | $8.99 | $11.27 | 158,400 | — | — |
| 2009-12-11 | $8.93 | $11.20 | 382,600 | — | — |
| 2009-12-10 | $8.76 | $10.98 | 277,200 | — | — |
| 2009-12-09 | $8.70 | $10.91 | 184,900 | — | — |
| 2009-12-08 | $8.69 | $10.90 | 231,300 | — | — |
| 2009-12-07 | $8.68 | $10.88 | 197,900 | — | — |
| 2009-12-04 | $8.51 | $10.67 | 354,000 | — | — |
| 2009-12-03 | $8.53 | $10.70 | 311,300 | — | — |
| 2009-12-02 | $8.55 | $10.72 | 301,000 | — | — |
| 2009-12-01 | $8.37 | $10.50 | 731,300 | — | — |
| 2009-11-30 | $8.56 | $10.73 | 656,900 | — | — |
| 2009-11-27 | $8.57 | $10.75 | 219,800 | — | — |
| 2009-11-25 | $8.70 | $10.91 | 400,700 | — | — |
| 2009-11-24 | $8.58 | $10.76 | 393,300 | — | — |
| 2009-11-23 | $8.26 | $10.36 | 179,800 | — | — |
| 2009-11-20 | $8.22 | $10.31 | 115,000 | — | — |
| 2009-11-19 | $8.14 | $10.21 | 170,800 | — | — |
| 2009-11-18 | $8.20 | $10.28 | 152,700 | — | — |
| 2009-11-17 | $8.19 | $10.27 | 157,400 | — | — |
| 2009-11-16 | $8.11 | $10.17 | 269,700 | — | — |
| 2009-11-13 | $7.99 | $10.02 | 168,300 | — | — |
| 2009-11-12 | $7.93 | $9.94 | 342,000 | — | — |
| 2009-11-11 | $8.08 | $10.13 | 234,600 | — | — |
| 2009-11-10 | $8.18 | $10.26 | 271,600 | — | — |
| 2009-11-09 | $8.03 | $10.07 | 283,100 | — | — |
| 2009-11-06 | $7.99 | $10.02 | 293,500 | — | — |
| 2009-11-05 | $8.05 | $10.09 | 210,800 | — | — |
| 2009-11-04 | $8.01 | $10.04 | 456,700 | — | — |
| 2009-11-03 | $7.88 | $9.88 | 522,900 | — | — |
| 2009-11-02 | $7.67 | $9.62 | 441,700 | — | — |
| 2009-10-30 | $7.81 | $9.79 | 409,900 | — | — |
| 2009-10-29 | $7.73 | $9.69 | 402,100 | — | — |
| 2009-10-28 | $7.59 | $9.52 | 343,500 | — | — |
| 2009-10-27 | $7.86 | $9.86 | 180,000 | — | — |
| 2009-10-26 | $7.84 | $9.83 | 280,000 | — | — |
| 2009-10-23 | $7.80 | $9.78 | 390,000 | — | — |
| 2009-10-22 | $8.05 | $10.09 | 270,800 | — | — |
| 2009-10-21 | $7.97 | $9.99 | 313,900 | — | — |
| 2009-10-20 | $7.98 | $10.01 | 311,100 | — | — |
| 2009-10-19 | $8.03 | $10.07 | 232,400 | — | — |
| 2009-10-16 | $7.92 | $9.93 | 184,800 | — | — |
| 2009-10-15 | $7.95 | $9.97 | 194,300 | — | — |
| 2009-10-14 | $7.89 | $9.89 | 272,400 | — | — |
| 2009-10-13 | $7.94 | $9.96 | 216,500 | — | — |
| 2009-10-12 | $7.84 | $9.83 | 355,800 | — | — |
| 2009-10-09 | $8.02 | $10.06 | 182,900 | — | — |
| 2009-10-08 | $8.03 | $10.07 | 229,200 | — | — |
| 2009-10-07 | $7.98 | $10.01 | 200,700 | — | — |
| 2009-10-06 | $7.89 | $9.89 | 276,100 | — | — |
| 2009-10-05 | $7.87 | $9.87 | 305,500 | — | — |
| 2009-10-02 | $7.84 | $9.83 | 352,700 | — | — |
| 2009-10-01 | $7.83 | $9.82 | 491,100 | — | — |
| 2009-09-30 | $8.19 | $10.27 | 1,260,900 | — | — |
| 2009-09-29 | $8.26 | $10.36 | 482,800 | — | — |
| 2009-09-28 | $8.35 | $10.47 | 353,600 | — | — |
| 2009-09-25 | $8.38 | $10.29 | 461,000 | — | — |
| 2009-09-24 | $8.08 | $9.93 | 964,100 | — | — |
| 2009-09-23 | $8.50 | $10.44 | 548,000 | — | — |
| 2009-09-22 | $8.52 | $10.47 | 646,000 | — | — |
| 2009-09-21 | $8.36 | $10.27 | 560,800 | — | — |
| 2009-09-18 | $8.27 | $10.16 | 838,500 | — | — |
| 2009-09-17 | $8.02 | $9.85 | 744,400 | — | — |
| 2009-09-16 | $8.01 | $9.84 | 2,223,400 | — | — |
| 2009-09-15 | $8.00 | $9.83 | 6,278,300 | — | — |
| 2009-09-14 | $8.49 | $10.43 | 921,200 | — | — |
| 2009-09-11 | $9.32 | $11.45 | 262,800 | — | — |
| 2009-09-10 | $9.59 | $11.78 | 125,300 | — | — |
| 2009-09-09 | $9.72 | $11.94 | 138,300 | — | — |
| 2009-09-08 | $9.44 | $11.60 | 188,100 | — | — |
| 2009-09-04 | $9.32 | $11.45 | 82,900 | — | — |
| 2009-09-03 | $9.30 | $11.43 | 143,900 | — | — |
| 2009-09-02 | $9.35 | $11.49 | 451,800 | — | — |
| 2009-09-01 | $9.31 | $11.44 | 333,700 | — | — |
| 2009-08-31 | $9.12 | $11.20 | 115,700 | — | — |
| 2009-08-28 | $9.34 | $11.47 | 79,600 | — | — |
| 2009-08-27 | $9.50 | $11.67 | 102,900 | — | — |
| 2009-08-26 | $9.50 | $11.67 | 110,900 | — | — |
| 2009-08-25 | $9.78 | $12.01 | 192,500 | — | — |
| 2009-08-24 | $9.40 | $11.55 | 106,100 | — | — |
| 2009-08-21 | $9.45 | $11.61 | 192,600 | — | — |
| 2009-08-20 | $9.30 | $11.43 | 230,700 | — | — |
| 2009-08-19 | $8.88 | $10.91 | 282,000 | — | — |
| 2009-08-18 | $8.31 | $10.21 | 58,600 | — | — |
| 2009-08-17 | $8.10 | $9.95 | 77,300 | — | — |
| 2009-08-14 | $8.30 | $10.20 | 81,200 | — | — |
| 2009-08-13 | $8.27 | $10.16 | 64,200 | — | — |
| 2009-08-12 | $8.25 | $10.14 | 102,500 | — | — |
| 2009-08-11 | $8.18 | $10.05 | 58,900 | — | — |
| 2009-08-10 | $8.41 | $10.33 | 64,700 | — | — |
| 2009-08-07 | $8.57 | $10.53 | 87,600 | — | — |
| 2009-08-06 | $8.42 | $10.34 | 69,000 | — | — |
| 2009-08-05 | $8.50 | $10.44 | 57,400 | — | — |
| 2009-08-04 | $8.60 | $10.57 | 71,400 | — | — |
| 2009-08-03 | $8.59 | $10.55 | 94,700 | — | — |
| 2009-07-31 | $8.35 | $10.26 | 85,500 | — | — |
| 2009-07-30 | $8.21 | $10.09 | 128,400 | — | — |
| 2009-07-29 | $8.13 | $9.99 | 117,700 | — | — |
| 2009-07-28 | $8.40 | $10.32 | 84,100 | — | — |
| 2009-07-27 | $8.50 | $10.44 | 60,700 | — | — |
| 2009-07-24 | $8.38 | $10.29 | 54,800 | — | — |
| 2009-07-23 | $8.39 | $10.31 | 120,700 | — | — |
| 2009-07-22 | $8.35 | $10.26 | 80,900 | — | — |
| 2009-07-21 | $8.40 | $10.32 | 86,000 | — | — |
| 2009-07-20 | $8.50 | $10.44 | 149,900 | — | — |
| 2009-07-17 | $8.07 | $9.91 | 88,300 | — | — |
| 2009-07-16 | $7.98 | $9.80 | 90,200 | — | — |
| 2009-07-15 | $7.94 | $9.75 | 129,500 | — | — |
| 2009-07-14 | $7.82 | $9.61 | 55,900 | — | — |
| 2009-07-13 | $7.77 | $9.55 | 58,200 | — | — |
| 2009-07-10 | $7.50 | $9.21 | 104,000 | — | — |
| 2009-07-09 | $7.49 | $9.20 | 120,500 | — | — |
| 2009-07-08 | $7.95 | $9.77 | 75,800 | — | — |
| 2009-07-07 | $8.06 | $9.90 | 67,200 | — | — |
| 2009-07-06 | $8.34 | $10.25 | 116,900 | — | — |
| 2009-07-02 | $7.96 | $9.78 | 90,400 | — | — |
| 2009-07-01 | $8.45 | $10.38 | 66,700 | — | — |
| 2009-06-30 | $8.41 | $10.33 | 80,100 | — | — |
| 2009-06-29 | $8.47 | $10.41 | 158,700 | — | — |
| 2009-06-26 | $8.43 | $10.36 | 336,600 | — | — |
| 2009-06-25 | $8.30 | $9.99 | 136,300 | — | — |
| 2009-06-24 | $8.10 | $9.75 | 67,400 | — | — |
| 2009-06-23 | $7.93 | $9.54 | 120,000 | — | — |
| 2009-06-22 | $7.80 | $9.39 | 70,000 | — | — |
| 2009-06-19 | $7.95 | $9.57 | 119,900 | — | — |
| 2009-06-18 | $7.86 | $9.46 | 74,800 | — | — |
| 2009-06-17 | $7.57 | $9.11 | 73,600 | — | — |
| 2009-06-16 | $7.40 | $8.90 | 121,900 | — | — |
| 2009-06-15 | $7.62 | $9.17 | 127,100 | — | — |
| 2009-06-12 | $7.87 | $9.47 | 66,800 | — | — |
| 2009-06-11 | $7.91 | $9.52 | 112,800 | — | — |
| 2009-06-10 | $7.74 | $9.31 | 64,600 | — | — |
| 2009-06-09 | $7.88 | $9.48 | 78,500 | — | — |
| 2009-06-08 | $7.80 | $9.39 | 88,000 | — | — |
| 2009-06-05 | $8.06 | $9.70 | 42,800 | — | — |
| 2009-06-04 | $8.04 | $9.67 | 75,600 | — | — |
| 2009-06-03 | $7.87 | $9.47 | 57,100 | — | — |
| 2009-06-02 | $7.95 | $9.57 | 95,200 | — | — |
| 2009-06-01 | $7.66 | $9.22 | 112,900 | — | — |
| 2009-05-29 | $7.25 | $8.72 | 222,100 | — | — |
| 2009-05-28 | $7.54 | $9.07 | 100,300 | — | — |
| 2009-05-27 | $7.56 | $9.10 | 101,900 | — | — |
| 2009-05-26 | $7.69 | $9.25 | 119,100 | — | — |
| 2009-05-22 | $7.35 | $8.84 | 106,700 | — | — |
| 2009-05-21 | $7.21 | $8.68 | 135,700 | — | — |
| 2009-05-20 | $7.18 | $8.64 | 278,300 | — | — |
| 2009-05-19 | $7.24 | $8.71 | 101,900 | — | — |
| 2009-05-18 | $7.19 | $8.65 | 115,300 | — | — |
| 2009-05-15 | $7.03 | $8.46 | 95,600 | — | — |
| 2009-05-14 | $7.04 | $8.47 | 96,600 | — | — |
| 2009-05-13 | $6.81 | $8.19 | 158,900 | — | — |
| 2009-05-12 | $7.04 | $8.47 | 108,800 | — | — |
| 2009-05-11 | $7.02 | $8.45 | 158,800 | — | — |
| 2009-05-08 | $6.96 | $8.38 | 310,400 | — | — |
| 2009-05-07 | $6.40 | $7.70 | 260,200 | — | — |
| 2009-05-06 | $6.01 | $7.23 | 296,400 | — | — |
| 2009-05-05 | $5.97 | $7.18 | 122,700 | — | — |
| 2009-05-04 | $6.11 | $7.35 | 164,000 | — | — |
| 2009-05-01 | $6.07 | $7.30 | 136,100 | — | — |
| 2009-04-30 | $6.12 | $7.36 | 169,900 | — | — |
| 2009-04-29 | $6.40 | $7.70 | 287,500 | — | — |
| 2009-04-28 | $5.27 | $6.34 | 47,200 | — | — |
| 2009-04-27 | $5.16 | $6.21 | 68,500 | — | — |
| 2009-04-24 | $5.24 | $6.31 | 105,200 | — | — |
| 2009-04-23 | $5.03 | $6.05 | 71,400 | — | — |
| 2009-04-22 | $5.08 | $6.11 | 104,700 | — | — |
| 2009-04-21 | $5.20 | $6.26 | 174,700 | — | — |
| 2009-04-20 | $5.10 | $6.14 | 118,900 | — | — |
| 2009-04-17 | $5.25 | $6.32 | 92,900 | — | — |
| 2009-04-16 | $5.29 | $6.37 | 125,200 | — | — |
| 2009-04-15 | $5.18 | $6.23 | 58,500 | — | — |
| 2009-04-14 | $5.08 | $6.11 | 77,300 | — | — |
| 2009-04-13 | $5.19 | $6.25 | 32,600 | — | — |
| 2009-04-09 | $5.21 | $6.27 | 69,100 | — | — |
| 2009-04-08 | $5.14 | $6.19 | 43,600 | — | — |
| 2009-04-07 | $4.96 | $5.97 | 55,400 | — | — |
| 2009-04-06 | $5.01 | $6.03 | 67,400 | — | — |
| 2009-04-03 | $5.09 | $6.12 | 77,300 | — | — |
| 2009-04-02 | $5.21 | $6.27 | 98,100 | — | — |
| 2009-04-01 | $5.14 | $6.19 | 111,700 | — | — |
| 2009-03-31 | $5.20 | $6.26 | 262,300 | — | — |
| 2009-03-30 | $4.65 | $5.60 | 99,800 | — | — |
| 2009-03-27 | $5.00 | $6.02 | 84,800 | — | — |
| 2009-03-26 | $5.37 | $6.26 | 198,100 | — | — |
| 2009-03-25 | $5.12 | $5.97 | 134,500 | — | — |
| 2009-03-24 | $5.03 | $5.86 | 80,700 | — | — |
| 2009-03-23 | $5.18 | $6.04 | 203,700 | — | — |
| 2009-03-20 | $4.95 | $5.77 | 170,700 | — | — |
| 2009-03-19 | $4.99 | $5.81 | 111,900 | — | — |
| 2009-03-18 | $5.00 | $5.83 | 111,800 | — | — |
| 2009-03-17 | $4.91 | $5.72 | 111,000 | — | — |
| 2009-03-16 | $4.67 | $5.44 | 193,600 | — | — |
| 2009-03-13 | $4.49 | $5.23 | 130,400 | — | — |
| 2009-03-12 | $4.42 | $5.15 | 105,300 | — | — |
| 2009-03-11 | $4.03 | $4.70 | 71,700 | — | — |
| 2009-03-10 | $3.98 | $4.64 | 163,300 | — | — |
| 2009-03-09 | $3.86 | $4.50 | 115,600 | — | — |
| 2009-03-06 | $3.99 | $4.65 | 97,200 | — | — |
| 2009-03-05 | $3.92 | $4.57 | 120,100 | — | — |
| 2009-03-04 | $4.04 | $4.71 | 106,100 | — | — |
| 2009-03-03 | $4.00 | $4.66 | 370,800 | — | — |
| 2009-03-02 | $3.97 | $4.63 | 261,700 | — | — |
| 2009-02-27 | $3.80 | $4.43 | 139,100 | — | — |
| 2009-02-26 | $3.74 | $4.36 | 58,300 | — | — |
| 2009-02-25 | $3.72 | $4.33 | 80,000 | — | — |
| 2009-02-24 | $3.90 | $4.54 | 126,400 | — | — |
| 2009-02-23 | $3.55 | $4.14 | 99,300 | — | — |
| 2009-02-20 | $3.71 | $4.32 | 178,700 | — | — |
| 2009-02-19 | $4.34 | $5.06 | 112,400 | — | — |
| 2009-02-18 | $4.42 | $5.15 | 102,200 | — | — |
| 2009-02-17 | $4.47 | $5.21 | 140,400 | — | — |
| 2009-02-13 | $4.80 | $5.59 | 115,700 | — | — |
| 2009-02-12 | $4.85 | $5.65 | 118,300 | — | — |
| 2009-02-11 | $4.85 | $5.65 | 74,400 | — | — |
| 2009-02-10 | $4.78 | $5.57 | 80,900 | — | — |
| 2009-02-09 | $4.97 | $5.79 | 104,600 | — | — |
| 2009-02-06 | $4.93 | $5.74 | 176,400 | — | — |
| 2009-02-05 | $4.86 | $5.66 | 137,600 | — | — |
| 2009-02-04 | $4.81 | $5.60 | 55,200 | — | — |
| 2009-02-03 | $4.96 | $5.78 | 68,400 | — | — |
| 2009-02-02 | $4.85 | $5.65 | 156,700 | — | — |
| 2009-01-30 | $4.64 | $5.41 | 78,600 | — | — |
| 2009-01-29 | $4.81 | $5.60 | 68,400 | — | — |
| 2009-01-28 | $4.77 | $5.56 | 114,100 | — | — |
| 2009-01-27 | $4.68 | $5.45 | 178,600 | — | — |
| 2009-01-26 | $4.57 | $5.33 | 123,600 | — | — |
| 2009-01-23 | $4.47 | $5.21 | 67,600 | — | — |
| 2009-01-22 | $4.37 | $5.09 | 32,500 | — | — |
| 2009-01-21 | $4.62 | $5.38 | 106,500 | — | — |
| 2009-01-20 | $4.27 | $4.98 | 107,600 | — | — |
| 2009-01-16 | $4.69 | $5.46 | 163,800 | — | — |
| 2009-01-15 | $4.79 | $5.58 | 89,100 | — | — |
| 2009-01-14 | $4.86 | $5.66 | 84,200 | — | — |
| 2009-01-13 | $5.04 | $5.87 | 72,200 | — | — |
| 2009-01-12 | $5.04 | $5.87 | 34,200 | — | — |
| 2009-01-09 | $5.24 | $6.11 | 56,100 | — | — |
| 2009-01-08 | $5.50 | $6.41 | 236,000 | — | — |
| 2009-01-07 | $5.23 | $6.09 | 78,600 | — | — |
| 2009-01-06 | $5.58 | $6.50 | 94,700 | — | — |
| 2009-01-05 | $5.56 | $6.48 | 64,300 | — | — |
| 2009-01-02 | $5.49 | $6.40 | 66,100 | — | — |