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
- 2002-07-29 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 | $8.23 | $9.13 | 9,300 | — | — |
| 2009-12-30 | $8.29 | $9.19 | 14,900 | — | — |
| 2009-12-29 | $8.30 | $9.20 | 28,100 | — | — |
| 2009-12-28 | $8.30 | $9.20 | 16,000 | — | — |
| 2009-12-24 | $8.27 | $9.17 | 4,100 | — | — |
| 2009-12-23 | $8.28 | $9.18 | 12,700 | — | — |
| 2009-12-22 | $8.20 | $9.09 | 25,300 | — | — |
| 2009-12-21 | $8.18 | $9.07 | 41,800 | — | — |
| 2009-12-18 | $8.20 | $9.09 | 14,800 | — | — |
| 2009-12-17 | $8.11 | $8.99 | 42,500 | — | — |
| 2009-12-16 | $8.13 | $9.02 | 29,300 | — | — |
| 2009-12-15 | $7.96 | $8.83 | 19,600 | — | — |
| 2009-12-14 | $7.94 | $8.81 | 15,200 | — | — |
| 2009-12-11 | $8.01 | $8.88 | 13,300 | — | — |
| 2009-12-10 | $8.03 | $8.87 | 34,800 | — | — |
| 2009-12-09 | $8.13 | $8.98 | 7,000 | — | — |
| 2009-12-08 | $8.19 | $9.05 | 15,300 | — | — |
| 2009-12-07 | $8.14 | $8.99 | 10,900 | — | — |
| 2009-12-04 | $8.14 | $8.99 | 6,400 | — | — |
| 2009-12-03 | $8.15 | $9.01 | 10,200 | — | — |
| 2009-12-02 | $8.26 | $9.13 | 4,900 | — | — |
| 2009-12-01 | $8.20 | $9.06 | 47,200 | — | — |
| 2009-11-30 | $8.11 | $8.96 | 8,800 | — | — |
| 2009-11-27 | $8.00 | $8.84 | 7,400 | — | — |
| 2009-11-25 | $8.30 | $9.17 | 21,700 | — | — |
| 2009-11-24 | $8.11 | $8.96 | 11,400 | — | — |
| 2009-11-23 | $8.08 | $8.93 | 6,600 | — | — |
| 2009-11-20 | $7.91 | $8.74 | 16,100 | — | — |
| 2009-11-19 | $8.20 | $9.06 | 20,000 | — | — |
| 2009-11-18 | $8.49 | $9.38 | 14,800 | — | — |
| 2009-11-17 | $8.43 | $9.31 | 17,700 | — | — |
| 2009-11-16 | $8.33 | $9.20 | 18,900 | — | — |
| 2009-11-13 | $8.24 | $9.10 | 10,900 | — | — |
| 2009-11-12 | $8.15 | $9.01 | 17,800 | — | — |
| 2009-11-11 | $8.36 | $9.24 | 129,300 | — | — |
| 2009-11-10 | $8.60 | $9.50 | 14,000 | — | — |
| 2009-11-09 | $8.73 | $9.65 | 15,900 | — | — |
| 2009-11-06 | $8.16 | $9.02 | 11,300 | — | — |
| 2009-11-05 | $8.10 | $8.95 | 28,700 | — | — |
| 2009-11-04 | $8.06 | $8.91 | 12,000 | — | — |
| 2009-11-03 | $8.10 | $8.95 | 29,200 | — | — |
| 2009-11-02 | $7.84 | $8.66 | 20,100 | — | — |
| 2009-10-30 | $7.74 | $8.55 | 15,700 | — | — |
| 2009-10-29 | $7.93 | $8.76 | 20,000 | — | — |
| 2009-10-28 | $7.82 | $8.64 | 45,900 | — | — |
| 2009-10-27 | $8.40 | $9.28 | 22,700 | — | — |
| 2009-10-26 | $8.36 | $9.24 | 22,000 | — | — |
| 2009-10-23 | $8.65 | $9.56 | 15,100 | — | — |
| 2009-10-22 | $8.72 | $9.64 | 22,800 | — | — |
| 2009-10-21 | $8.82 | $9.75 | 10,500 | — | — |
| 2009-10-20 | $8.66 | $9.57 | 27,600 | — | — |
| 2009-10-19 | $8.96 | $9.90 | 32,600 | — | — |
| 2009-10-16 | $8.72 | $9.64 | 3,300 | — | — |
| 2009-10-15 | $8.76 | $9.68 | 6,900 | — | — |
| 2009-10-14 | $8.89 | $9.82 | 7,200 | — | — |
| 2009-10-13 | $8.66 | $9.57 | 32,200 | — | — |
| 2009-10-12 | $8.77 | $9.69 | 7,300 | — | — |
| 2009-10-09 | $8.89 | $9.82 | 19,200 | — | — |
| 2009-10-08 | $8.55 | $9.45 | 23,100 | — | — |
| 2009-10-07 | $8.38 | $9.26 | 12,300 | — | — |
| 2009-10-06 | $8.39 | $9.27 | 26,000 | — | — |
| 2009-10-05 | $8.35 | $9.23 | 29,300 | — | — |
| 2009-10-02 | $8.04 | $8.88 | 27,900 | — | — |
| 2009-10-01 | $8.23 | $9.09 | 25,400 | — | — |
| 2009-09-30 | $8.46 | $9.35 | 23,400 | — | — |
| 2009-09-29 | $8.27 | $9.14 | 20,000 | — | — |
| 2009-09-28 | $8.01 | $8.85 | 30,900 | — | — |
| 2009-09-25 | $8.18 | $9.04 | 17,800 | — | — |
| 2009-09-24 | $8.14 | $8.99 | 15,000 | — | — |
| 2009-09-23 | $8.33 | $9.20 | 19,800 | — | — |
| 2009-09-22 | $8.29 | $9.16 | 22,300 | — | — |
| 2009-09-21 | $8.25 | $9.12 | 17,000 | — | — |
| 2009-09-18 | $8.41 | $9.29 | 59,400 | — | — |
| 2009-09-17 | $8.48 | $9.37 | 30,900 | — | — |
| 2009-09-16 | $8.43 | $9.31 | 29,400 | — | — |
| 2009-09-15 | $8.80 | $9.72 | 130,500 | — | — |
| 2009-09-14 | $8.28 | $9.15 | 10,300 | — | — |
| 2009-09-11 | $8.25 | $9.12 | 45,600 | — | — |
| 2009-09-10 | $8.31 | $9.15 | 15,100 | — | — |
| 2009-09-09 | $8.18 | $9.01 | 30,300 | — | — |
| 2009-09-08 | $8.27 | $9.11 | 18,200 | — | — |
| 2009-09-04 | $8.26 | $9.10 | 20,100 | — | — |
| 2009-09-03 | $8.20 | $9.03 | 41,500 | — | — |
| 2009-09-02 | $7.97 | $8.78 | 59,800 | — | — |
| 2009-09-01 | $7.94 | $8.74 | 22,300 | — | — |
| 2009-08-31 | $7.97 | $8.78 | 46,400 | — | — |
| 2009-08-28 | $8.01 | $8.82 | 20,400 | — | — |
| 2009-08-27 | $8.11 | $8.93 | 30,200 | — | — |
| 2009-08-26 | $7.77 | $8.56 | 30,700 | — | — |
| 2009-08-25 | $7.76 | $8.55 | 20,400 | — | — |
| 2009-08-24 | $7.62 | $8.39 | 25,900 | — | — |
| 2009-08-21 | $7.69 | $8.47 | 31,300 | — | — |
| 2009-08-20 | $7.61 | $8.38 | 32,000 | — | — |
| 2009-08-19 | $7.53 | $8.29 | 25,300 | — | — |
| 2009-08-18 | $7.60 | $8.37 | 16,500 | — | — |
| 2009-08-17 | $7.42 | $8.17 | 56,500 | — | — |
| 2009-08-14 | $7.62 | $8.39 | 29,900 | — | — |
| 2009-08-13 | $7.81 | $8.60 | 107,100 | — | — |
| 2009-08-12 | $7.75 | $8.53 | 39,900 | — | — |
| 2009-08-11 | $7.22 | $7.95 | 15,000 | — | — |
| 2009-08-10 | $7.23 | $7.96 | 19,400 | — | — |
| 2009-08-07 | $7.17 | $7.90 | 26,500 | — | — |
| 2009-08-06 | $7.03 | $7.74 | 19,300 | — | — |
| 2009-08-05 | $7.15 | $7.87 | 40,700 | — | — |
| 2009-08-04 | $6.90 | $7.60 | 15,000 | — | — |
| 2009-08-03 | $6.72 | $7.40 | 11,900 | — | — |
| 2009-07-31 | $6.58 | $7.25 | 47,400 | — | — |
| 2009-07-30 | $6.54 | $7.20 | 12,100 | — | — |
| 2009-07-29 | $6.44 | $7.09 | 8,800 | — | — |
| 2009-07-28 | $6.47 | $7.12 | 12,200 | — | — |
| 2009-07-27 | $6.36 | $7.00 | 10,900 | — | — |
| 2009-07-24 | $6.44 | $7.09 | 24,300 | — | — |
| 2009-07-23 | $6.45 | $7.10 | 21,700 | — | — |
| 2009-07-22 | $6.18 | $6.81 | 15,800 | — | — |
| 2009-07-21 | $6.14 | $6.76 | 24,400 | — | — |
| 2009-07-20 | $6.11 | $6.73 | 74,600 | — | — |
| 2009-07-17 | $6.09 | $6.71 | 88,400 | — | — |
| 2009-07-16 | $6.10 | $6.72 | 22,700 | — | — |
| 2009-07-15 | $6.12 | $6.74 | 16,600 | — | — |
| 2009-07-14 | $6.02 | $6.63 | 37,300 | — | — |
| 2009-07-13 | $5.98 | $6.59 | 22,600 | — | — |
| 2009-07-10 | $5.88 | $6.48 | 34,000 | — | — |
| 2009-07-09 | $5.75 | $6.33 | 27,900 | — | — |
| 2009-07-08 | $5.78 | $6.37 | 32,800 | — | — |
| 2009-07-07 | $5.82 | $6.41 | 16,800 | — | — |
| 2009-07-06 | $5.87 | $6.46 | 18,200 | — | — |
| 2009-07-02 | $5.99 | $6.60 | 21,400 | — | — |
| 2009-07-01 | $5.97 | $6.57 | 5,500 | — | — |
| 2009-06-30 | $5.91 | $6.51 | 31,200 | — | — |
| 2009-06-29 | $6.02 | $6.63 | 22,300 | — | — |
| 2009-06-26 | $6.14 | $6.76 | 24,100 | — | — |
| 2009-06-25 | $5.70 | $6.28 | 48,100 | — | — |
| 2009-06-24 | $5.82 | $6.41 | 5,900 | — | — |
| 2009-06-23 | $5.89 | $6.49 | 11,100 | — | — |
| 2009-06-22 | $5.81 | $6.40 | 20,200 | — | — |
| 2009-06-19 | $6.05 | $6.66 | 15,800 | — | — |
| 2009-06-18 | $6.09 | $6.71 | 15,400 | — | — |
| 2009-06-17 | $6.03 | $6.64 | 14,100 | — | — |
| 2009-06-16 | $6.16 | $6.78 | 68,900 | — | — |
| 2009-06-15 | $6.11 | $6.73 | 18,600 | — | — |
| 2009-06-12 | $6.28 | $6.92 | 9,100 | — | — |
| 2009-06-11 | $6.34 | $6.98 | 16,300 | — | — |
| 2009-06-10 | $6.32 | $6.93 | 28,100 | — | — |
| 2009-06-09 | $6.33 | $6.94 | 13,000 | — | — |
| 2009-06-08 | $6.31 | $6.92 | 14,400 | — | — |
| 2009-06-05 | $6.31 | $6.92 | 40,200 | — | — |
| 2009-06-04 | $6.56 | $7.19 | 29,600 | — | — |
| 2009-06-03 | $6.39 | $7.01 | 30,500 | — | — |
| 2009-06-02 | $6.65 | $7.29 | 58,700 | — | — |
| 2009-06-01 | $6.62 | $7.26 | 24,400 | — | — |
| 2009-05-29 | $6.60 | $7.24 | 34,200 | — | — |
| 2009-05-28 | $6.32 | $6.93 | 15,700 | — | — |
| 2009-05-27 | $6.23 | $6.83 | 17,600 | — | — |
| 2009-05-26 | $6.27 | $6.88 | 28,100 | — | — |
| 2009-05-22 | $6.33 | $6.94 | 15,200 | — | — |
| 2009-05-21 | $6.07 | $6.66 | 20,400 | — | — |
| 2009-05-20 | $6.28 | $6.89 | 24,400 | — | — |
| 2009-05-19 | $6.06 | $6.64 | 32,400 | — | — |
| 2009-05-18 | $6.25 | $6.85 | 13,700 | — | — |
| 2009-05-15 | $6.07 | $6.66 | 51,300 | — | — |
| 2009-05-14 | $6.10 | $6.69 | 40,600 | — | — |
| 2009-05-13 | $6.17 | $6.77 | 58,500 | — | — |
| 2009-05-12 | $6.57 | $7.20 | 22,900 | — | — |
| 2009-05-11 | $6.88 | $7.54 | 42,400 | — | — |
| 2009-05-08 | $7.16 | $7.85 | 35,200 | — | — |
| 2009-05-07 | $6.76 | $7.41 | 33,400 | — | — |
| 2009-05-06 | $7.02 | $7.70 | 17,100 | — | — |
| 2009-05-05 | $7.09 | $7.77 | 31,000 | — | — |
| 2009-05-04 | $6.89 | $7.55 | 37,200 | — | — |
| 2009-05-01 | $6.76 | $7.41 | 30,000 | — | — |
| 2009-04-30 | $6.40 | $7.02 | 19,300 | — | — |
| 2009-04-29 | $6.43 | $7.05 | 26,500 | — | — |
| 2009-04-28 | $6.23 | $6.83 | 12,700 | — | — |
| 2009-04-27 | $6.38 | $7.00 | 30,600 | — | — |
| 2009-04-24 | $6.37 | $6.98 | 10,800 | — | — |
| 2009-04-23 | $6.32 | $6.93 | 44,000 | — | — |
| 2009-04-22 | $6.19 | $6.79 | 25,100 | — | — |
| 2009-04-21 | $6.20 | $6.80 | 26,400 | — | — |
| 2009-04-20 | $6.33 | $6.94 | 15,700 | — | — |
| 2009-04-17 | $6.57 | $7.20 | 22,900 | — | — |
| 2009-04-16 | $6.47 | $7.09 | 27,500 | — | — |
| 2009-04-15 | $6.51 | $7.14 | 20,100 | — | — |
| 2009-04-14 | $6.50 | $7.13 | 25,000 | — | — |
| 2009-04-13 | $6.71 | $7.36 | 51,500 | — | — |
| 2009-04-09 | $6.42 | $7.04 | 38,600 | — | — |
| 2009-04-08 | $6.04 | $6.62 | 23,400 | — | — |
| 2009-04-07 | $6.15 | $6.74 | 24,800 | — | — |
| 2009-04-06 | $6.35 | $6.96 | 65,600 | — | — |
| 2009-04-03 | $6.40 | $7.02 | 62,600 | — | — |
| 2009-04-02 | $6.40 | $7.02 | 33,200 | — | — |
| 2009-04-01 | $6.12 | $6.71 | 23,400 | — | — |
| 2009-03-31 | $6.10 | $6.69 | 23,700 | — | — |
| 2009-03-30 | $5.81 | $6.37 | 44,100 | — | — |
| 2009-03-27 | $6.10 | $6.69 | 12,600 | — | — |
| 2009-03-26 | $6.08 | $6.67 | 22,300 | — | — |
| 2009-03-25 | $6.07 | $6.66 | 33,000 | — | — |
| 2009-03-24 | $6.06 | $6.64 | 18,400 | — | — |
| 2009-03-23 | $5.92 | $6.49 | 18,400 | — | — |
| 2009-03-20 | $5.87 | $6.44 | 9,700 | — | — |
| 2009-03-19 | $5.74 | $6.29 | 28,300 | — | — |
| 2009-03-18 | $5.71 | $6.26 | 17,900 | — | — |
| 2009-03-17 | $5.67 | $6.22 | 14,800 | — | — |
| 2009-03-16 | $5.85 | $6.41 | 15,900 | — | — |
| 2009-03-13 | $5.58 | $6.12 | 4,100 | — | — |
| 2009-03-12 | $5.51 | $6.04 | 13,300 | — | — |
| 2009-03-11 | $5.41 | $5.91 | 22,800 | — | — |
| 2009-03-10 | $5.11 | $5.58 | 20,900 | — | — |
| 2009-03-09 | $4.86 | $5.31 | 15,300 | — | — |
| 2009-03-06 | $4.82 | $5.26 | 30,300 | — | — |
| 2009-03-05 | $5.02 | $5.48 | 38,800 | — | — |
| 2009-03-04 | $5.09 | $5.56 | 31,500 | — | — |
| 2009-03-03 | $4.89 | $5.34 | 37,900 | — | — |
| 2009-03-02 | $4.98 | $5.44 | 41,200 | — | — |
| 2009-02-27 | $5.16 | $5.63 | 39,700 | — | — |
| 2009-02-26 | $5.19 | $5.67 | 37,000 | — | — |
| 2009-02-25 | $5.44 | $5.94 | 64,100 | — | — |
| 2009-02-24 | $5.32 | $5.81 | 33,200 | — | — |
| 2009-02-23 | $5.11 | $5.58 | 66,800 | — | — |
| 2009-02-20 | $5.28 | $5.76 | 56,000 | — | — |
| 2009-02-19 | $5.70 | $6.22 | 43,400 | — | — |
| 2009-02-18 | $5.66 | $6.18 | 45,600 | — | — |
| 2009-02-17 | $5.82 | $6.35 | 36,100 | — | — |
| 2009-02-13 | $6.13 | $6.69 | 38,100 | — | — |
| 2009-02-12 | $5.95 | $6.50 | 33,300 | — | — |
| 2009-02-11 | $5.93 | $6.47 | 23,400 | — | — |
| 2009-02-10 | $5.61 | $6.13 | 28,900 | — | — |
| 2009-02-09 | $5.96 | $6.51 | 18,100 | — | — |
| 2009-02-06 | $6.16 | $6.73 | 52,000 | — | — |
| 2009-02-05 | $5.95 | $6.50 | 63,800 | — | — |
| 2009-02-04 | $5.85 | $6.39 | 122,200 | — | — |
| 2009-02-03 | $5.75 | $6.28 | 65,500 | — | — |
| 2009-02-02 | $5.64 | $6.16 | 58,300 | — | — |
| 2009-01-30 | $5.83 | $6.37 | 106,400 | — | — |
| 2009-01-29 | $5.80 | $6.33 | 11,500 | — | — |
| 2009-01-28 | $5.77 | $6.30 | 9,500 | — | — |
| 2009-01-27 | $5.80 | $6.33 | 4,400 | — | — |
| 2009-01-26 | $5.79 | $6.32 | 27,800 | — | — |
| 2009-01-23 | $5.88 | $6.42 | 20,000 | — | — |
| 2009-01-22 | $5.96 | $6.51 | 28,400 | — | — |
| 2009-01-21 | $6.01 | $6.56 | 31,000 | — | — |
| 2009-01-20 | $6.10 | $6.66 | 27,400 | — | — |
| 2009-01-16 | $6.27 | $6.85 | 29,700 | — | — |
| 2009-01-15 | $6.26 | $6.83 | 27,400 | — | — |
| 2009-01-14 | $6.07 | $6.63 | 32,100 | — | — |
| 2009-01-13 | $6.43 | $7.02 | 17,900 | — | — |
| 2009-01-12 | $6.23 | $6.80 | 52,300 | — | — |
| 2009-01-09 | $6.72 | $7.34 | 10,900 | — | — |
| 2009-01-08 | $7.01 | $7.65 | 25,200 | — | — |
| 2009-01-07 | $6.79 | $7.41 | 45,300 | — | — |
| 2009-01-06 | $7.15 | $7.81 | 64,100 | — | — |
| 2009-01-05 | $7.02 | $7.66 | 29,300 | — | — |
| 2009-01-02 | $7.03 | $7.68 | 22,800 | — | — |