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
- 1992-02-28 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 | $7.54 | $9.79 | 590,000 | — | — |
| 2009-12-30 | $7.90 | $10.26 | 486,900 | — | — |
| 2009-12-29 | $7.87 | $10.22 | 503,000 | — | — |
| 2009-12-28 | $7.82 | $10.16 | 611,200 | — | — |
| 2009-12-24 | $7.76 | $10.08 | 305,900 | — | — |
| 2009-12-23 | $7.80 | $10.13 | 414,400 | — | — |
| 2009-12-22 | $7.73 | $10.04 | 1,162,500 | — | — |
| 2009-12-21 | $7.72 | $10.03 | 1,096,300 | — | — |
| 2009-12-18 | $7.30 | $9.48 | 7,618,900 | — | — |
| 2009-12-17 | $7.09 | $9.21 | 693,700 | — | — |
| 2009-12-16 | $7.19 | $9.34 | 1,044,400 | — | — |
| 2009-12-15 | $7.24 | $9.40 | 787,700 | — | — |
| 2009-12-14 | $7.29 | $9.47 | 1,980,900 | — | — |
| 2009-12-11 | $7.38 | $9.59 | 512,300 | — | — |
| 2009-12-10 | $7.23 | $9.39 | 1,048,500 | — | — |
| 2009-12-09 | $7.13 | $9.26 | 550,600 | — | — |
| 2009-12-08 | $7.16 | $9.30 | 480,000 | — | — |
| 2009-12-07 | $7.30 | $9.48 | 538,400 | — | — |
| 2009-12-04 | $7.20 | $9.35 | 547,000 | — | — |
| 2009-12-03 | $7.02 | $9.12 | 998,100 | — | — |
| 2009-12-02 | $7.30 | $9.48 | 556,800 | — | — |
| 2009-12-01 | $7.41 | $9.63 | 1,093,200 | — | — |
| 2009-11-30 | $7.17 | $9.31 | 836,300 | — | — |
| 2009-11-27 | $7.01 | $9.11 | 314,500 | — | — |
| 2009-11-25 | $7.20 | $9.35 | 232,500 | — | — |
| 2009-11-24 | $7.17 | $9.31 | 634,000 | — | — |
| 2009-11-23 | $7.26 | $9.43 | 717,700 | — | — |
| 2009-11-20 | $7.10 | $9.22 | 608,600 | — | — |
| 2009-11-19 | $7.14 | $9.27 | 1,060,000 | — | — |
| 2009-11-18 | $7.25 | $9.42 | 628,300 | — | — |
| 2009-11-17 | $7.42 | $9.63 | 628,100 | — | — |
| 2009-11-16 | $7.33 | $9.51 | 1,004,000 | — | — |
| 2009-11-13 | $7.20 | $9.34 | 2,147,500 | — | — |
| 2009-11-12 | $7.04 | $9.13 | 1,343,500 | — | — |
| 2009-11-11 | $7.30 | $9.47 | 1,353,000 | — | — |
| 2009-11-10 | $7.07 | $9.17 | 1,625,100 | — | — |
| 2009-11-09 | $6.79 | $8.81 | 934,300 | — | — |
| 2009-11-06 | $6.83 | $8.86 | 568,200 | — | — |
| 2009-11-05 | $6.74 | $8.74 | 1,146,100 | — | — |
| 2009-11-04 | $6.50 | $8.43 | 2,503,000 | — | — |
| 2009-11-03 | $6.97 | $9.04 | 535,000 | — | — |
| 2009-11-02 | $6.88 | $8.92 | 1,081,900 | — | — |
| 2009-10-30 | $6.84 | $8.87 | 1,987,700 | — | — |
| 2009-10-29 | $7.40 | $9.60 | 830,800 | — | — |
| 2009-10-28 | $7.17 | $9.30 | 1,040,100 | — | — |
| 2009-10-27 | $7.55 | $9.79 | 724,100 | — | — |
| 2009-10-26 | $7.74 | $10.04 | 953,700 | — | — |
| 2009-10-23 | $7.80 | $10.12 | 891,000 | — | — |
| 2009-10-22 | $7.99 | $10.36 | 719,900 | — | — |
| 2009-10-21 | $7.79 | $10.11 | 1,320,400 | — | — |
| 2009-10-20 | $7.91 | $10.26 | 826,600 | — | — |
| 2009-10-19 | $7.87 | $10.21 | 2,011,200 | — | — |
| 2009-10-16 | $8.31 | $10.78 | 2,751,400 | — | — |
| 2009-10-15 | $8.75 | $11.35 | 1,465,200 | — | — |
| 2009-10-14 | $8.80 | $11.42 | 2,303,700 | — | — |
| 2009-10-13 | $8.66 | $11.23 | 1,790,900 | — | — |
| 2009-10-12 | $8.15 | $10.57 | 717,500 | — | — |
| 2009-10-09 | $7.97 | $10.34 | 1,227,500 | — | — |
| 2009-10-08 | $7.52 | $9.76 | 879,500 | — | — |
| 2009-10-07 | $7.39 | $9.59 | 503,600 | — | — |
| 2009-10-06 | $7.46 | $9.68 | 1,324,700 | — | — |
| 2009-10-05 | $7.41 | $9.61 | 626,500 | — | — |
| 2009-10-02 | $7.32 | $9.50 | 705,100 | — | — |
| 2009-10-01 | $7.39 | $9.59 | 774,000 | — | — |
| 2009-09-30 | $7.61 | $9.87 | 650,500 | — | — |
| 2009-09-29 | $7.57 | $9.82 | 788,200 | — | — |
| 2009-09-28 | $7.51 | $9.74 | 760,200 | — | — |
| 2009-09-25 | $7.36 | $9.55 | 589,100 | — | — |
| 2009-09-24 | $7.40 | $9.60 | 933,600 | — | — |
| 2009-09-23 | $7.55 | $9.79 | 679,100 | — | — |
| 2009-09-22 | $7.72 | $10.01 | 785,400 | — | — |
| 2009-09-21 | $7.80 | $10.12 | 881,500 | — | — |
| 2009-09-18 | $7.97 | $10.34 | 2,427,200 | — | — |
| 2009-09-17 | $7.50 | $9.73 | 775,000 | — | — |
| 2009-09-16 | $7.62 | $9.88 | 779,700 | — | — |
| 2009-09-15 | $7.83 | $10.16 | 1,505,400 | — | — |
| 2009-09-14 | $7.78 | $10.09 | 1,001,800 | — | — |
| 2009-09-11 | $7.50 | $9.73 | 864,700 | — | — |
| 2009-09-10 | $7.26 | $9.42 | 696,500 | — | — |
| 2009-09-09 | $7.13 | $9.25 | 528,700 | — | — |
| 2009-09-08 | $6.95 | $9.02 | 321,300 | — | — |
| 2009-09-04 | $6.90 | $8.95 | 323,000 | — | — |
| 2009-09-03 | $6.84 | $8.87 | 311,200 | — | — |
| 2009-09-02 | $6.86 | $8.90 | 543,000 | — | — |
| 2009-09-01 | $6.90 | $8.95 | 871,300 | — | — |
| 2009-08-31 | $7.07 | $9.17 | 812,700 | — | — |
| 2009-08-28 | $7.12 | $9.24 | 742,600 | — | — |
| 2009-08-27 | $6.95 | $9.02 | 444,900 | — | — |
| 2009-08-26 | $6.93 | $8.99 | 358,700 | — | — |
| 2009-08-25 | $6.88 | $8.92 | 837,500 | — | — |
| 2009-08-24 | $6.70 | $8.69 | 897,600 | — | — |
| 2009-08-21 | $6.72 | $8.72 | 1,286,300 | — | — |
| 2009-08-20 | $6.37 | $8.25 | 836,800 | — | — |
| 2009-08-19 | $6.50 | $8.42 | 558,000 | — | — |
| 2009-08-18 | $6.60 | $8.55 | 626,300 | — | — |
| 2009-08-17 | $6.47 | $8.38 | 876,100 | — | — |
| 2009-08-14 | $6.68 | $8.65 | 1,658,400 | — | — |
| 2009-08-13 | $7.07 | $9.16 | 866,400 | — | — |
| 2009-08-12 | $6.98 | $9.04 | 1,059,000 | — | — |
| 2009-08-11 | $6.96 | $9.01 | 1,419,500 | — | — |
| 2009-08-10 | $6.93 | $8.98 | 1,365,900 | — | — |
| 2009-08-07 | $6.95 | $9.00 | 978,100 | — | — |
| 2009-08-06 | $6.75 | $8.74 | 890,300 | — | — |
| 2009-08-05 | $6.76 | $8.76 | 1,416,800 | — | — |
| 2009-08-04 | $6.83 | $8.85 | 1,670,500 | — | — |
| 2009-08-03 | $6.60 | $8.55 | 953,700 | — | — |
| 2009-07-31 | $6.37 | $8.25 | 1,749,700 | — | — |
| 2009-07-30 | $6.42 | $8.32 | 6,432,700 | — | — |
| 2009-07-29 | $5.68 | $7.36 | 1,619,400 | — | — |
| 2009-07-28 | $5.64 | $7.30 | 2,618,900 | — | — |
| 2009-07-27 | $5.48 | $7.10 | 1,263,000 | — | — |
| 2009-07-24 | $5.27 | $6.83 | 1,067,200 | — | — |
| 2009-07-23 | $5.15 | $6.67 | 1,800,300 | — | — |
| 2009-07-22 | $4.98 | $6.45 | 1,605,700 | — | — |
| 2009-07-21 | $5.05 | $6.54 | 1,350,200 | — | — |
| 2009-07-20 | $5.02 | $6.50 | 1,488,800 | — | — |
| 2009-07-17 | $5.06 | $6.55 | 3,099,500 | — | — |
| 2009-07-16 | $5.65 | $7.32 | 1,563,200 | — | — |
| 2009-07-15 | $5.40 | $6.99 | 961,200 | — | — |
| 2009-07-14 | $5.31 | $6.88 | 1,407,500 | — | — |
| 2009-07-13 | $5.20 | $6.73 | 1,222,100 | — | — |
| 2009-07-10 | $5.07 | $6.57 | 827,400 | — | — |
| 2009-07-09 | $5.05 | $6.54 | 851,800 | — | — |
| 2009-07-08 | $5.04 | $6.53 | 1,660,800 | — | — |
| 2009-07-07 | $5.02 | $6.50 | 2,141,100 | — | — |
| 2009-07-06 | $4.80 | $6.22 | 1,120,600 | — | — |
| 2009-07-02 | $4.89 | $6.33 | 2,074,800 | — | — |
| 2009-07-01 | $5.11 | $6.62 | 1,147,300 | — | — |
| 2009-06-30 | $5.07 | $6.57 | 1,339,900 | — | — |
| 2009-06-29 | $5.25 | $6.80 | 930,500 | — | — |
| 2009-06-26 | $5.32 | $6.89 | 1,897,000 | — | — |
| 2009-06-25 | $5.10 | $6.61 | 1,337,300 | — | — |
| 2009-06-24 | $5.18 | $6.71 | 1,135,100 | — | — |
| 2009-06-23 | $5.09 | $6.58 | 1,414,000 | — | — |
| 2009-06-22 | $5.09 | $6.58 | 1,294,800 | — | — |
| 2009-06-19 | $5.36 | $6.93 | 2,310,900 | — | — |
| 2009-06-18 | $5.29 | $6.84 | 1,733,300 | — | — |
| 2009-06-17 | $5.46 | $7.06 | 2,226,600 | — | — |
| 2009-06-16 | $5.61 | $7.25 | 2,150,300 | — | — |
| 2009-06-15 | $5.78 | $7.47 | 1,234,000 | — | — |
| 2009-06-12 | $6.00 | $7.76 | 1,833,100 | — | — |
| 2009-06-11 | $6.15 | $7.95 | 2,842,100 | — | — |
| 2009-06-10 | $6.01 | $7.77 | 9,072,200 | — | — |
| 2009-06-09 | $5.92 | $7.65 | 9,029,100 | — | — |
| 2009-06-08 | $7.28 | $9.41 | 359,300 | — | — |
| 2009-06-05 | $7.48 | $9.67 | 474,300 | — | — |
| 2009-06-04 | $7.66 | $9.90 | 551,100 | — | — |
| 2009-06-03 | $7.78 | $10.06 | 590,100 | — | — |
| 2009-06-02 | $7.70 | $9.95 | 1,053,900 | — | — |
| 2009-06-01 | $7.56 | $9.77 | 852,500 | — | — |
| 2009-05-29 | $7.12 | $9.20 | 1,468,800 | — | — |
| 2009-05-28 | $6.56 | $8.48 | 668,100 | — | — |
| 2009-05-27 | $6.69 | $8.65 | 440,800 | — | — |
| 2009-05-26 | $6.97 | $9.01 | 667,400 | — | — |
| 2009-05-22 | $6.70 | $8.66 | 590,300 | — | — |
| 2009-05-21 | $7.07 | $9.14 | 1,580,400 | — | — |
| 2009-05-20 | $6.93 | $8.96 | 1,197,000 | — | — |
| 2009-05-19 | $6.84 | $8.84 | 933,300 | — | — |
| 2009-05-18 | $6.78 | $8.76 | 568,200 | — | — |
| 2009-05-15 | $6.65 | $8.60 | 1,701,600 | — | — |
| 2009-05-14 | $6.50 | $8.40 | 831,300 | — | — |
| 2009-05-13 | $6.43 | $8.31 | 1,267,100 | — | — |
| 2009-05-12 | $6.99 | $9.04 | 762,900 | — | — |
| 2009-05-11 | $7.07 | $9.14 | 948,000 | — | — |
| 2009-05-08 | $7.30 | $9.44 | 843,400 | — | — |
| 2009-05-07 | $7.29 | $9.42 | 985,200 | — | — |
| 2009-05-06 | $7.71 | $9.97 | 797,900 | — | — |
| 2009-05-05 | $7.95 | $10.28 | 1,237,600 | — | — |
| 2009-05-04 | $8.31 | $10.74 | 785,000 | — | — |
| 2009-05-01 | $8.44 | $10.91 | 1,980,400 | — | — |
| 2009-04-30 | $7.55 | $9.76 | 719,800 | — | — |
| 2009-04-29 | $7.66 | $9.90 | 755,100 | — | — |
| 2009-04-28 | $7.39 | $9.55 | 704,700 | — | — |
| 2009-04-27 | $7.50 | $9.69 | 612,500 | — | — |
| 2009-04-24 | $7.47 | $9.66 | 712,700 | — | — |
| 2009-04-23 | $7.34 | $9.49 | 1,115,300 | — | — |
| 2009-04-22 | $7.74 | $10.00 | 863,300 | — | — |
| 2009-04-21 | $7.61 | $9.84 | 792,400 | — | — |
| 2009-04-20 | $7.18 | $9.28 | 941,700 | — | — |
| 2009-04-17 | $7.99 | $10.33 | 1,256,900 | — | — |
| 2009-04-16 | $7.81 | $10.10 | 1,492,000 | — | — |
| 2009-04-15 | $7.74 | $10.00 | 518,300 | — | — |
| 2009-04-14 | $7.70 | $9.95 | 448,500 | — | — |
| 2009-04-13 | $7.99 | $10.33 | 368,200 | — | — |
| 2009-04-09 | $8.15 | $10.44 | 777,500 | — | — |
| 2009-04-08 | $7.90 | $10.12 | 598,500 | — | — |
| 2009-04-07 | $7.59 | $9.73 | 505,600 | — | — |
| 2009-04-06 | $7.89 | $10.11 | 608,300 | — | — |
| 2009-04-03 | $8.15 | $10.44 | 396,500 | — | — |
| 2009-04-02 | $8.23 | $10.55 | 679,900 | — | — |
| 2009-04-01 | $7.35 | $9.42 | 439,600 | — | — |
| 2009-03-31 | $7.18 | $9.20 | 742,700 | — | — |
| 2009-03-30 | $7.35 | $9.42 | 426,900 | — | — |
| 2009-03-27 | $7.83 | $10.03 | 615,700 | — | — |
| 2009-03-26 | $8.37 | $10.73 | 1,264,700 | — | — |
| 2009-03-25 | $7.77 | $9.96 | 786,800 | — | — |
| 2009-03-24 | $7.23 | $9.27 | 643,200 | — | — |
| 2009-03-23 | $7.37 | $9.44 | 672,200 | — | — |
| 2009-03-20 | $6.72 | $8.61 | 1,064,600 | — | — |
| 2009-03-19 | $6.90 | $8.84 | 638,500 | — | — |
| 2009-03-18 | $6.63 | $8.50 | 853,600 | — | — |
| 2009-03-17 | $6.40 | $8.20 | 628,800 | — | — |
| 2009-03-16 | $6.20 | $7.95 | 498,800 | — | — |
| 2009-03-13 | $6.35 | $8.14 | 401,500 | — | — |
| 2009-03-12 | $6.46 | $8.28 | 497,400 | — | — |
| 2009-03-11 | $6.27 | $8.04 | 685,500 | — | — |
| 2009-03-10 | $6.17 | $7.91 | 733,200 | — | — |
| 2009-03-09 | $5.81 | $7.45 | 576,100 | — | — |
| 2009-03-06 | $5.89 | $7.55 | 368,600 | — | — |
| 2009-03-05 | $5.94 | $7.61 | 441,800 | — | — |
| 2009-03-04 | $6.48 | $8.30 | 611,600 | — | — |
| 2009-03-03 | $6.40 | $8.20 | 756,600 | — | — |
| 2009-03-02 | $6.28 | $8.05 | 552,300 | — | — |
| 2009-02-27 | $6.77 | $8.68 | 1,144,500 | — | — |
| 2009-02-26 | $6.76 | $8.66 | 639,200 | — | — |
| 2009-02-25 | $6.64 | $8.51 | 552,300 | — | — |
| 2009-02-24 | $6.83 | $8.75 | 599,500 | — | — |
| 2009-02-23 | $6.35 | $8.14 | 862,700 | — | — |
| 2009-02-20 | $6.84 | $8.77 | 852,400 | — | — |
| 2009-02-19 | $7.10 | $9.10 | 411,600 | — | — |
| 2009-02-18 | $7.30 | $9.36 | 582,000 | — | — |
| 2009-02-17 | $7.23 | $9.27 | 536,800 | — | — |
| 2009-02-13 | $7.54 | $9.66 | 436,700 | — | — |
| 2009-02-12 | $7.50 | $9.61 | 514,200 | — | — |
| 2009-02-11 | $7.52 | $9.64 | 499,300 | — | — |
| 2009-02-10 | $7.56 | $9.69 | 759,700 | — | — |
| 2009-02-09 | $7.87 | $10.09 | 467,300 | — | — |
| 2009-02-06 | $8.13 | $10.42 | 654,600 | — | — |
| 2009-02-05 | $7.68 | $9.84 | 579,400 | — | — |
| 2009-02-04 | $7.74 | $9.92 | 693,600 | — | — |
| 2009-02-03 | $7.64 | $9.79 | 571,300 | — | — |
| 2009-02-02 | $7.56 | $9.69 | 660,300 | — | — |
| 2009-01-30 | $7.61 | $9.75 | 681,800 | — | — |
| 2009-01-29 | $7.85 | $10.06 | 759,400 | — | — |
| 2009-01-28 | $8.31 | $10.65 | 923,400 | — | — |
| 2009-01-27 | $8.76 | $11.23 | 506,500 | — | — |
| 2009-01-26 | $8.80 | $11.28 | 473,100 | — | — |
| 2009-01-23 | $8.73 | $11.19 | 520,700 | — | — |
| 2009-01-22 | $8.85 | $11.34 | 459,300 | — | — |
| 2009-01-21 | $8.95 | $11.47 | 887,200 | — | — |
| 2009-01-20 | $8.42 | $10.79 | 507,100 | — | — |
| 2009-01-16 | $9.05 | $11.60 | 486,600 | — | — |
| 2009-01-15 | $9.07 | $11.62 | 553,100 | — | — |
| 2009-01-14 | $8.82 | $11.30 | 652,400 | — | — |
| 2009-01-13 | $9.27 | $11.88 | 328,100 | — | — |
| 2009-01-12 | $9.25 | $11.85 | 434,600 | — | — |
| 2009-01-09 | $9.43 | $12.08 | 618,400 | — | — |
| 2009-01-08 | $10.01 | $12.83 | 323,200 | — | — |
| 2009-01-07 | $9.97 | $12.78 | 663,700 | — | — |
| 2009-01-06 | $10.14 | $12.99 | 592,000 | — | — |
| 2009-01-05 | $9.73 | $12.47 | 455,700 | — | — |
| 2009-01-02 | $9.72 | $12.46 | 400,300 | — | — |