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
- 1995-04-27 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 | $7.70 | $7.70 | 387,200 | — | — |
| 2009-12-30 | $7.64 | $7.64 | 91,200 | — | — |
| 2009-12-29 | $7.55 | $7.55 | 56,700 | — | — |
| 2009-12-28 | $7.51 | $7.51 | 118,200 | — | — |
| 2009-12-24 | $7.50 | $7.50 | 87,000 | — | — |
| 2009-12-23 | $7.43 | $7.43 | 166,300 | — | — |
| 2009-12-22 | $7.29 | $7.29 | 279,400 | — | — |
| 2009-12-21 | $7.15 | $7.15 | 211,600 | — | — |
| 2009-12-18 | $7.01 | $7.01 | 303,400 | — | — |
| 2009-12-17 | $6.86 | $6.86 | 113,300 | — | — |
| 2009-12-16 | $6.89 | $6.89 | 114,200 | — | — |
| 2009-12-15 | $6.91 | $6.91 | 129,800 | — | — |
| 2009-12-14 | $6.89 | $6.89 | 98,000 | — | — |
| 2009-12-11 | $6.89 | $6.89 | 97,900 | — | — |
| 2009-12-10 | $6.98 | $6.98 | 86,500 | — | — |
| 2009-12-09 | $7.14 | $7.14 | 122,100 | — | — |
| 2009-12-08 | $7.19 | $7.19 | 187,500 | — | — |
| 2009-12-07 | $7.29 | $7.29 | 247,900 | — | — |
| 2009-12-04 | $7.21 | $7.21 | 489,100 | — | — |
| 2009-12-03 | $6.71 | $6.71 | 197,300 | — | — |
| 2009-12-02 | $6.93 | $6.93 | 116,300 | — | — |
| 2009-12-01 | $6.96 | $6.96 | 223,800 | — | — |
| 2009-11-30 | $6.88 | $6.88 | 192,700 | — | — |
| 2009-11-27 | $6.87 | $6.87 | 61,000 | — | — |
| 2009-11-25 | $7.05 | $7.05 | 137,400 | — | — |
| 2009-11-24 | $7.06 | $7.06 | 74,500 | — | — |
| 2009-11-23 | $7.14 | $7.14 | 86,500 | — | — |
| 2009-11-20 | $7.04 | $7.04 | 88,300 | — | — |
| 2009-11-19 | $7.06 | $7.06 | 80,200 | — | — |
| 2009-11-18 | $7.22 | $7.22 | 58,100 | — | — |
| 2009-11-17 | $7.25 | $7.25 | 69,000 | — | — |
| 2009-11-16 | $7.16 | $7.16 | 396,600 | — | — |
| 2009-11-13 | $7.24 | $7.24 | 293,000 | — | — |
| 2009-11-12 | $7.10 | $7.10 | 151,700 | — | — |
| 2009-11-11 | $7.18 | $7.18 | 265,000 | — | — |
| 2009-11-10 | $7.12 | $7.12 | 127,000 | — | — |
| 2009-11-09 | $7.14 | $7.14 | 75,300 | — | — |
| 2009-11-06 | $7.14 | $7.14 | 53,000 | — | — |
| 2009-11-05 | $7.18 | $7.18 | 109,800 | — | — |
| 2009-11-04 | $7.02 | $7.02 | 133,700 | — | — |
| 2009-11-03 | $7.05 | $7.05 | 202,700 | — | — |
| 2009-11-02 | $7.08 | $7.08 | 220,600 | — | — |
| 2009-10-30 | $7.04 | $7.04 | 257,000 | — | — |
| 2009-10-29 | $7.21 | $7.21 | 397,200 | — | — |
| 2009-10-28 | $7.14 | $7.14 | 141,300 | — | — |
| 2009-10-27 | $7.31 | $7.31 | 129,500 | — | — |
| 2009-10-26 | $7.38 | $7.38 | 105,000 | — | — |
| 2009-10-23 | $7.49 | $7.49 | 238,300 | — | — |
| 2009-10-22 | $7.70 | $7.70 | 130,600 | — | — |
| 2009-10-21 | $7.50 | $7.50 | 188,300 | — | — |
| 2009-10-20 | $7.46 | $7.46 | 42,100 | — | — |
| 2009-10-19 | $7.57 | $7.57 | 56,500 | — | — |
| 2009-10-16 | $7.51 | $7.51 | 109,400 | — | — |
| 2009-10-15 | $7.57 | $7.57 | 118,500 | — | — |
| 2009-10-14 | $7.66 | $7.66 | 83,900 | — | — |
| 2009-10-13 | $7.58 | $7.58 | 63,600 | — | — |
| 2009-10-12 | $7.58 | $7.58 | 71,600 | — | — |
| 2009-10-09 | $7.66 | $7.66 | 65,700 | — | — |
| 2009-10-08 | $7.63 | $7.63 | 196,700 | — | — |
| 2009-10-07 | $7.59 | $7.59 | 132,500 | — | — |
| 2009-10-06 | $7.58 | $7.58 | 231,600 | — | — |
| 2009-10-05 | $7.24 | $7.24 | 227,700 | — | — |
| 2009-10-02 | $7.27 | $7.27 | 459,900 | — | — |
| 2009-10-01 | $7.28 | $7.28 | 145,200 | — | — |
| 2009-09-30 | $7.46 | $7.46 | 358,700 | — | — |
| 2009-09-29 | $7.29 | $7.29 | 124,100 | — | — |
| 2009-09-28 | $7.32 | $7.32 | 230,900 | — | — |
| 2009-09-25 | $7.20 | $7.20 | 293,900 | — | — |
| 2009-09-24 | $7.19 | $7.19 | 197,100 | — | — |
| 2009-09-23 | $7.22 | $7.22 | 284,600 | — | — |
| 2009-09-22 | $7.30 | $7.30 | 278,500 | — | — |
| 2009-09-21 | $7.21 | $7.21 | 253,900 | — | — |
| 2009-09-18 | $7.09 | $7.09 | 223,600 | — | — |
| 2009-09-17 | $7.14 | $7.14 | 116,500 | — | — |
| 2009-09-16 | $7.15 | $7.15 | 99,400 | — | — |
| 2009-09-15 | $7.13 | $7.13 | 130,200 | — | — |
| 2009-09-14 | $7.23 | $7.23 | 79,700 | — | — |
| 2009-09-11 | $7.15 | $7.15 | 75,600 | — | — |
| 2009-09-10 | $7.14 | $7.14 | 176,000 | — | — |
| 2009-09-09 | $7.01 | $7.01 | 136,200 | — | — |
| 2009-09-08 | $7.03 | $7.03 | 118,800 | — | — |
| 2009-09-04 | $7.13 | $7.13 | 114,300 | — | — |
| 2009-09-03 | $7.05 | $7.05 | 103,100 | — | — |
| 2009-09-02 | $7.03 | $7.03 | 74,400 | — | — |
| 2009-09-01 | $7.10 | $7.10 | 132,500 | — | — |
| 2009-08-31 | $7.16 | $7.16 | 315,900 | — | — |
| 2009-08-28 | $7.21 | $7.21 | 125,900 | — | — |
| 2009-08-27 | $7.27 | $7.27 | 146,600 | — | — |
| 2009-08-26 | $7.28 | $7.28 | 66,000 | — | — |
| 2009-08-25 | $7.26 | $7.26 | 245,700 | — | — |
| 2009-08-24 | $7.29 | $7.29 | 138,900 | — | — |
| 2009-08-21 | $7.28 | $7.28 | 358,400 | — | — |
| 2009-08-20 | $7.04 | $7.04 | 148,500 | — | — |
| 2009-08-19 | $7.06 | $7.06 | 127,000 | — | — |
| 2009-08-18 | $6.95 | $6.95 | 248,000 | — | — |
| 2009-08-17 | $6.94 | $6.94 | 291,700 | — | — |
| 2009-08-14 | $6.83 | $6.83 | 430,200 | — | — |
| 2009-08-13 | $6.85 | $6.85 | 309,600 | — | — |
| 2009-08-12 | $6.76 | $6.76 | 554,600 | — | — |
| 2009-08-11 | $6.49 | $6.49 | 321,400 | — | — |
| 2009-08-10 | $6.56 | $6.56 | 192,200 | — | — |
| 2009-08-07 | $6.57 | $6.57 | 199,300 | — | — |
| 2009-08-06 | $6.40 | $6.40 | 204,200 | — | — |
| 2009-08-05 | $6.47 | $6.47 | 356,100 | — | — |
| 2009-08-04 | $6.39 | $6.39 | 355,400 | — | — |
| 2009-08-03 | $6.50 | $6.50 | 566,500 | — | — |
| 2009-07-31 | $6.54 | $6.54 | 641,900 | — | — |
| 2009-07-30 | $6.74 | $6.74 | 694,800 | — | — |
| 2009-07-29 | $6.99 | $6.99 | 641,400 | — | — |
| 2009-07-28 | $7.38 | $7.38 | 139,200 | — | — |
| 2009-07-27 | $7.31 | $7.31 | 119,200 | — | — |
| 2009-07-24 | $7.39 | $7.39 | 95,600 | — | — |
| 2009-07-23 | $7.35 | $7.35 | 148,100 | — | — |
| 2009-07-22 | $7.23 | $7.23 | 83,100 | — | — |
| 2009-07-21 | $7.25 | $7.25 | 230,200 | — | — |
| 2009-07-20 | $7.10 | $7.10 | 277,700 | — | — |
| 2009-07-17 | $7.13 | $7.13 | 192,900 | — | — |
| 2009-07-16 | $7.11 | $7.11 | 138,800 | — | — |
| 2009-07-15 | $7.15 | $7.15 | 192,500 | — | — |
| 2009-07-14 | $6.92 | $6.92 | 52,100 | — | — |
| 2009-07-13 | $6.98 | $6.98 | 162,900 | — | — |
| 2009-07-10 | $6.81 | $6.81 | 421,300 | — | — |
| 2009-07-09 | $6.70 | $6.70 | 124,200 | — | — |
| 2009-07-08 | $6.82 | $6.82 | 246,800 | — | — |
| 2009-07-07 | $6.76 | $6.76 | 189,700 | — | — |
| 2009-07-06 | $6.78 | $6.78 | 523,800 | — | — |
| 2009-07-02 | $6.93 | $6.93 | 159,300 | — | — |
| 2009-07-01 | $7.13 | $7.13 | 202,100 | — | — |
| 2009-06-30 | $7.12 | $7.12 | 207,100 | — | — |
| 2009-06-29 | $7.20 | $7.20 | 146,800 | — | — |
| 2009-06-26 | $7.18 | $7.18 | 409,400 | — | — |
| 2009-06-25 | $7.17 | $7.17 | 138,100 | — | — |
| 2009-06-24 | $7.07 | $7.07 | 102,000 | — | — |
| 2009-06-23 | $7.10 | $7.10 | 154,200 | — | — |
| 2009-06-22 | $7.09 | $7.09 | 381,800 | — | — |
| 2009-06-19 | $7.29 | $7.29 | 324,900 | — | — |
| 2009-06-18 | $7.19 | $7.19 | 83,600 | — | — |
| 2009-06-17 | $7.13 | $7.13 | 108,800 | — | — |
| 2009-06-16 | $7.05 | $7.05 | 127,800 | — | — |
| 2009-06-15 | $7.14 | $7.14 | 203,800 | — | — |
| 2009-06-12 | $7.17 | $7.17 | 167,900 | — | — |
| 2009-06-11 | $7.26 | $7.26 | 231,600 | — | — |
| 2009-06-10 | $7.17 | $7.17 | 290,200 | — | — |
| 2009-06-09 | $7.09 | $7.09 | 86,900 | — | — |
| 2009-06-08 | $7.26 | $7.26 | 349,500 | — | — |
| 2009-06-05 | $7.21 | $7.21 | 104,400 | — | — |
| 2009-06-04 | $7.34 | $7.34 | 125,400 | — | — |
| 2009-06-03 | $7.18 | $7.18 | 96,300 | — | — |
| 2009-06-02 | $7.15 | $7.15 | 235,800 | — | — |
| 2009-06-01 | $7.22 | $7.22 | 278,000 | — | — |
| 2009-05-29 | $7.23 | $7.23 | 233,800 | — | — |
| 2009-05-28 | $7.09 | $7.09 | 275,100 | — | — |
| 2009-05-27 | $7.21 | $7.21 | 244,000 | — | — |
| 2009-05-26 | $7.22 | $7.22 | 267,100 | — | — |
| 2009-05-22 | $7.00 | $7.00 | 118,900 | — | — |
| 2009-05-21 | $7.00 | $7.00 | 275,000 | — | — |
| 2009-05-20 | $7.25 | $7.25 | 173,900 | — | — |
| 2009-05-19 | $7.35 | $7.35 | 100,600 | — | — |
| 2009-05-18 | $7.40 | $7.40 | 116,200 | — | — |
| 2009-05-15 | $7.20 | $7.20 | 181,500 | — | — |
| 2009-05-14 | $7.32 | $7.32 | 189,300 | — | — |
| 2009-05-13 | $7.18 | $7.18 | 101,600 | — | — |
| 2009-05-12 | $7.47 | $7.47 | 118,700 | — | — |
| 2009-05-11 | $7.47 | $7.47 | 154,900 | — | — |
| 2009-05-08 | $7.55 | $7.55 | 190,700 | — | — |
| 2009-05-07 | $7.36 | $7.36 | 739,200 | — | — |
| 2009-05-06 | $7.65 | $7.65 | 204,300 | — | — |
| 2009-05-05 | $7.51 | $7.51 | 169,000 | — | — |
| 2009-05-04 | $7.70 | $7.70 | 260,600 | — | — |
| 2009-05-01 | $7.90 | $7.90 | 271,100 | — | — |
| 2009-04-30 | $7.86 | $7.86 | 495,500 | — | — |
| 2009-04-29 | $7.59 | $7.59 | 370,300 | — | — |
| 2009-04-28 | $7.49 | $7.49 | 273,000 | — | — |
| 2009-04-27 | $7.50 | $7.50 | 310,900 | — | — |
| 2009-04-24 | $7.37 | $7.37 | 229,500 | — | — |
| 2009-04-23 | $7.23 | $7.23 | 247,800 | — | — |
| 2009-04-22 | $7.26 | $7.26 | 174,700 | — | — |
| 2009-04-21 | $7.33 | $7.33 | 161,700 | — | — |
| 2009-04-20 | $7.18 | $7.18 | 143,000 | — | — |
| 2009-04-17 | $7.35 | $7.35 | 139,600 | — | — |
| 2009-04-16 | $7.48 | $7.48 | 175,500 | — | — |
| 2009-04-15 | $7.31 | $7.31 | 265,200 | — | — |
| 2009-04-14 | $7.00 | $7.00 | 320,100 | — | — |
| 2009-04-13 | $7.16 | $7.16 | 157,000 | — | — |
| 2009-04-09 | $7.37 | $7.37 | 162,900 | — | — |
| 2009-04-08 | $7.17 | $7.17 | 92,300 | — | — |
| 2009-04-07 | $7.11 | $7.11 | 149,400 | — | — |
| 2009-04-06 | $7.18 | $7.18 | 164,900 | — | — |
| 2009-04-03 | $7.33 | $7.33 | 105,000 | — | — |
| 2009-04-02 | $7.28 | $7.28 | 282,200 | — | — |
| 2009-04-01 | $7.07 | $7.07 | 268,900 | — | — |
| 2009-03-31 | $6.97 | $6.97 | 141,700 | — | — |
| 2009-03-30 | $6.97 | $6.97 | 186,200 | — | — |
| 2009-03-27 | $7.05 | $7.05 | 276,200 | — | — |
| 2009-03-26 | $7.19 | $7.19 | 207,900 | — | — |
| 2009-03-25 | $7.01 | $7.01 | 436,300 | — | — |
| 2009-03-24 | $7.00 | $7.00 | 218,100 | — | — |
| 2009-03-23 | $7.19 | $7.19 | 244,700 | — | — |
| 2009-03-20 | $6.85 | $6.85 | 372,800 | — | — |
| 2009-03-19 | $6.81 | $6.81 | 224,100 | — | — |
| 2009-03-18 | $6.88 | $6.88 | 454,700 | — | — |
| 2009-03-17 | $6.65 | $6.65 | 376,200 | — | — |
| 2009-03-16 | $6.56 | $6.56 | 240,600 | — | — |
| 2009-03-13 | $6.70 | $6.70 | 213,600 | — | — |
| 2009-03-12 | $6.62 | $6.62 | 249,500 | — | — |
| 2009-03-11 | $6.33 | $6.33 | 218,500 | — | — |
| 2009-03-10 | $6.40 | $6.40 | 394,200 | — | — |
| 2009-03-09 | $6.24 | $6.24 | 314,700 | — | — |
| 2009-03-06 | $6.61 | $6.61 | 297,600 | — | — |
| 2009-03-05 | $6.71 | $6.71 | 568,800 | — | — |
| 2009-03-04 | $6.77 | $6.77 | 613,900 | — | — |
| 2009-03-03 | $6.71 | $6.71 | 707,200 | — | — |
| 2009-03-02 | $6.89 | $6.89 | 906,100 | — | — |
| 2009-02-27 | $6.86 | $6.86 | 376,400 | — | — |
| 2009-02-26 | $6.80 | $6.80 | 314,500 | — | — |
| 2009-02-25 | $6.87 | $6.87 | 238,700 | — | — |
| 2009-02-24 | $7.11 | $7.11 | 327,500 | — | — |
| 2009-02-23 | $6.90 | $6.90 | 262,500 | — | — |
| 2009-02-20 | $7.06 | $7.06 | 390,300 | — | — |
| 2009-02-19 | $7.04 | $7.04 | 304,100 | — | — |
| 2009-02-18 | $7.27 | $7.27 | 310,700 | — | — |
| 2009-02-17 | $7.40 | $7.40 | 771,600 | — | — |
| 2009-02-13 | $7.83 | $7.83 | 466,600 | — | — |
| 2009-02-12 | $8.06 | $8.06 | 1,468,000 | — | — |
| 2009-02-11 | $8.05 | $8.05 | 1,494,700 | — | — |
| 2009-02-10 | $8.32 | $8.32 | 312,600 | — | — |
| 2009-02-09 | $8.59 | $8.59 | 387,200 | — | — |
| 2009-02-06 | $8.68 | $8.68 | 324,500 | — | — |
| 2009-02-05 | $8.36 | $8.36 | 322,100 | — | — |
| 2009-02-04 | $8.34 | $8.34 | 180,000 | — | — |
| 2009-02-03 | $8.51 | $8.51 | 327,400 | — | — |
| 2009-02-02 | $8.45 | $8.45 | 352,500 | — | — |
| 2009-01-30 | $8.13 | $8.13 | 217,100 | — | — |
| 2009-01-29 | $8.16 | $8.16 | 193,300 | — | — |
| 2009-01-28 | $8.50 | $8.50 | 175,600 | — | — |
| 2009-01-27 | $8.43 | $8.43 | 287,600 | — | — |
| 2009-01-26 | $8.35 | $8.35 | 318,900 | — | — |
| 2009-01-23 | $7.99 | $7.99 | 195,000 | — | — |
| 2009-01-22 | $8.19 | $8.19 | 238,100 | — | — |
| 2009-01-21 | $8.48 | $8.48 | 407,300 | — | — |
| 2009-01-20 | $8.02 | $8.02 | 610,800 | — | — |
| 2009-01-16 | $8.02 | $8.02 | 358,000 | — | — |
| 2009-01-15 | $8.08 | $8.08 | 465,300 | — | — |
| 2009-01-14 | $8.06 | $8.06 | 256,900 | — | — |
| 2009-01-13 | $8.31 | $8.31 | 271,000 | — | — |
| 2009-01-12 | $8.20 | $8.20 | 416,200 | — | — |
| 2009-01-09 | $8.25 | $8.25 | 377,200 | — | — |
| 2009-01-08 | $8.52 | $8.52 | 422,900 | — | — |
| 2009-01-07 | $8.49 | $8.49 | 357,500 | — | — |
| 2009-01-06 | $8.63 | $8.63 | 411,000 | — | — |
| 2009-01-05 | $8.80 | $8.80 | 539,400 | — | — |
| 2009-01-02 | $8.83 | $8.83 | 562,100 | — | — |