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
- 2005-11-14 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 | $10.39 | $10.39 | 268,100 | — | — |
| 2009-12-30 | $10.46 | $10.46 | 226,600 | — | — |
| 2009-12-29 | $10.65 | $10.65 | 360,200 | — | — |
| 2009-12-28 | $10.66 | $10.66 | 261,300 | — | — |
| 2009-12-24 | $10.82 | $10.82 | 148,100 | — | — |
| 2009-12-23 | $11.00 | $11.00 | 290,800 | — | — |
| 2009-12-22 | $11.12 | $11.12 | 630,600 | — | — |
| 2009-12-21 | $11.10 | $11.10 | 620,800 | — | — |
| 2009-12-18 | $11.06 | $11.06 | 1,341,600 | — | — |
| 2009-12-17 | $10.61 | $10.61 | 1,644,600 | — | — |
| 2009-12-16 | $9.52 | $9.52 | 555,000 | — | — |
| 2009-12-15 | $9.49 | $9.49 | 774,800 | — | — |
| 2009-12-14 | $10.04 | $10.04 | 527,000 | — | — |
| 2009-12-11 | $9.11 | $9.11 | 350,500 | — | — |
| 2009-12-10 | $9.03 | $9.03 | 249,100 | — | — |
| 2009-12-09 | $9.18 | $9.18 | 163,200 | — | — |
| 2009-12-08 | $9.12 | $9.12 | 239,400 | — | — |
| 2009-12-07 | $9.28 | $9.28 | 177,200 | — | — |
| 2009-12-04 | $9.19 | $9.19 | 481,100 | — | — |
| 2009-12-03 | $8.98 | $8.98 | 341,300 | — | — |
| 2009-12-02 | $9.31 | $9.31 | 168,900 | — | — |
| 2009-12-01 | $9.26 | $9.26 | 199,500 | — | — |
| 2009-11-30 | $9.13 | $9.13 | 308,500 | — | — |
| 2009-11-27 | $9.20 | $9.20 | 136,500 | — | — |
| 2009-11-25 | $9.37 | $9.37 | 340,800 | — | — |
| 2009-11-24 | $9.14 | $9.14 | 366,000 | — | — |
| 2009-11-23 | $9.21 | $9.21 | 408,500 | — | — |
| 2009-11-20 | $9.20 | $9.20 | 565,900 | — | — |
| 2009-11-19 | $9.13 | $9.13 | 366,900 | — | — |
| 2009-11-18 | $9.01 | $9.01 | 275,600 | — | — |
| 2009-11-17 | $8.93 | $8.93 | 485,800 | — | — |
| 2009-11-16 | $8.70 | $8.70 | 711,100 | — | — |
| 2009-11-13 | $8.26 | $8.26 | 742,400 | — | — |
| 2009-11-12 | $7.80 | $7.80 | 711,700 | — | — |
| 2009-11-11 | $7.93 | $7.93 | 505,100 | — | — |
| 2009-11-10 | $7.59 | $7.59 | 386,000 | — | — |
| 2009-11-09 | $7.50 | $7.50 | 296,100 | — | — |
| 2009-11-06 | $7.33 | $7.33 | 262,300 | — | — |
| 2009-11-05 | $7.55 | $7.55 | 505,700 | — | — |
| 2009-11-04 | $6.82 | $6.82 | 224,800 | — | — |
| 2009-11-03 | $6.72 | $6.72 | 323,400 | — | — |
| 2009-11-02 | $6.70 | $6.70 | 280,600 | — | — |
| 2009-10-30 | $6.82 | $6.82 | 380,900 | — | — |
| 2009-10-29 | $7.24 | $7.24 | 279,100 | — | — |
| 2009-10-28 | $6.94 | $6.94 | 349,500 | — | — |
| 2009-10-27 | $7.42 | $7.42 | 314,700 | — | — |
| 2009-10-26 | $7.74 | $7.74 | 515,500 | — | — |
| 2009-10-23 | $7.84 | $7.84 | 360,400 | — | — |
| 2009-10-22 | $8.25 | $8.25 | 460,000 | — | — |
| 2009-10-21 | $8.29 | $8.29 | 213,300 | — | — |
| 2009-10-20 | $8.42 | $8.42 | 307,200 | — | — |
| 2009-10-19 | $8.52 | $8.52 | 265,700 | — | — |
| 2009-10-16 | $8.42 | $8.42 | 207,500 | — | — |
| 2009-10-15 | $8.71 | $8.71 | 126,100 | — | — |
| 2009-10-14 | $8.49 | $8.49 | 317,200 | — | — |
| 2009-10-13 | $8.29 | $8.29 | 385,900 | — | — |
| 2009-10-12 | $8.63 | $8.63 | 437,100 | — | — |
| 2009-10-09 | $8.52 | $8.52 | 561,100 | — | — |
| 2009-10-08 | $8.06 | $8.06 | 386,700 | — | — |
| 2009-10-07 | $7.41 | $7.41 | 185,500 | — | — |
| 2009-10-06 | $7.41 | $7.41 | 419,100 | — | — |
| 2009-10-05 | $7.27 | $7.27 | 467,600 | — | — |
| 2009-10-02 | $6.94 | $6.94 | 282,300 | — | — |
| 2009-10-01 | $6.93 | $6.93 | 424,300 | — | — |
| 2009-09-30 | $7.00 | $7.00 | 327,700 | — | — |
| 2009-09-29 | $7.04 | $7.04 | 470,100 | — | — |
| 2009-09-28 | $6.98 | $6.98 | 137,500 | — | — |
| 2009-09-25 | $6.65 | $6.65 | 133,400 | — | — |
| 2009-09-24 | $6.44 | $6.44 | 312,900 | — | — |
| 2009-09-23 | $6.87 | $6.87 | 218,300 | — | — |
| 2009-09-22 | $6.96 | $6.96 | 268,300 | — | — |
| 2009-09-21 | $6.70 | $6.70 | 135,400 | — | — |
| 2009-09-18 | $6.91 | $6.91 | 572,700 | — | — |
| 2009-09-17 | $7.00 | $7.00 | 536,000 | — | — |
| 2009-09-16 | $7.36 | $7.36 | 505,800 | — | — |
| 2009-09-15 | $6.90 | $6.90 | 383,200 | — | — |
| 2009-09-14 | $6.93 | $6.93 | 188,200 | — | — |
| 2009-09-11 | $6.95 | $6.95 | 163,500 | — | — |
| 2009-09-10 | $6.95 | $6.95 | 316,500 | — | — |
| 2009-09-09 | $7.08 | $7.08 | 143,500 | — | — |
| 2009-09-08 | $6.99 | $6.99 | 297,500 | — | — |
| 2009-09-04 | $7.17 | $7.17 | 308,400 | — | — |
| 2009-09-03 | $7.12 | $7.12 | 891,000 | — | — |
| 2009-09-02 | $6.76 | $6.76 | 689,800 | — | — |
| 2009-09-01 | $6.71 | $6.71 | 921,800 | — | — |
| 2009-08-31 | $6.79 | $6.79 | 596,600 | — | — |
| 2009-08-28 | $7.02 | $7.02 | 279,200 | — | — |
| 2009-08-27 | $6.88 | $6.88 | 255,400 | — | — |
| 2009-08-26 | $6.96 | $6.96 | 280,500 | — | — |
| 2009-08-25 | $7.15 | $7.15 | 795,800 | — | — |
| 2009-08-24 | $6.97 | $6.97 | 437,800 | — | — |
| 2009-08-21 | $6.71 | $6.71 | 291,300 | — | — |
| 2009-08-20 | $6.60 | $6.60 | 832,600 | — | — |
| 2009-08-19 | $6.43 | $6.43 | 283,300 | — | — |
| 2009-08-18 | $6.60 | $6.60 | 812,200 | — | — |
| 2009-08-17 | $6.32 | $6.32 | 1,061,900 | — | — |
| 2009-08-14 | $6.28 | $6.28 | 1,508,000 | — | — |
| 2009-08-13 | $6.49 | $6.49 | 505,500 | — | — |
| 2009-08-12 | $6.09 | $6.09 | 516,600 | — | — |
| 2009-08-11 | $5.90 | $5.90 | 979,100 | — | — |
| 2009-08-10 | $6.57 | $6.57 | 698,500 | — | — |
| 2009-08-07 | $6.70 | $6.70 | 1,755,200 | — | — |
| 2009-08-06 | $6.37 | $6.37 | 1,200,700 | — | — |
| 2009-08-05 | $6.23 | $6.23 | 303,800 | — | — |
| 2009-08-04 | $6.47 | $6.47 | 629,200 | — | — |
| 2009-08-03 | $6.29 | $6.29 | 996,300 | — | — |
| 2009-07-31 | $5.74 | $5.74 | 710,600 | — | — |
| 2009-07-30 | $5.58 | $5.58 | 189,500 | — | — |
| 2009-07-29 | $5.43 | $5.43 | 380,000 | — | — |
| 2009-07-28 | $5.60 | $5.60 | 407,500 | — | — |
| 2009-07-27 | $5.60 | $5.60 | 254,300 | — | — |
| 2009-07-24 | $5.66 | $5.66 | 561,400 | — | — |
| 2009-07-23 | $5.60 | $5.60 | 245,400 | — | — |
| 2009-07-22 | $5.46 | $5.46 | 277,800 | — | — |
| 2009-07-21 | $5.42 | $5.42 | 322,100 | — | — |
| 2009-07-20 | $5.60 | $5.60 | 167,300 | — | — |
| 2009-07-17 | $5.51 | $5.51 | 406,500 | — | — |
| 2009-07-16 | $5.68 | $5.68 | 450,000 | — | — |
| 2009-07-15 | $5.57 | $5.57 | 673,500 | — | — |
| 2009-07-14 | $5.25 | $5.25 | 561,900 | — | — |
| 2009-07-13 | $4.99 | $4.99 | 706,300 | — | — |
| 2009-07-10 | $4.84 | $4.84 | 919,700 | — | — |
| 2009-07-09 | $4.61 | $4.61 | 1,039,300 | — | — |
| 2009-07-08 | $4.14 | $4.14 | 1,146,400 | — | — |
| 2009-07-07 | $4.55 | $4.55 | 1,332,900 | — | — |
| 2009-07-06 | $4.58 | $4.58 | 4,386,600 | — | — |
| 2009-07-02 | $5.34 | $5.34 | 529,300 | — | — |
| 2009-07-01 | $5.32 | $5.32 | 378,300 | — | — |
| 2009-06-30 | $5.30 | $5.30 | 371,500 | — | — |
| 2009-06-29 | $5.24 | $5.24 | 224,400 | — | — |
| 2009-06-26 | $5.10 | $5.10 | 1,068,800 | — | — |
| 2009-06-25 | $5.30 | $5.30 | 601,900 | — | — |
| 2009-06-24 | $5.04 | $5.04 | 447,900 | — | — |
| 2009-06-23 | $4.81 | $4.81 | 450,200 | — | — |
| 2009-06-22 | $4.88 | $4.88 | 396,800 | — | — |
| 2009-06-19 | $5.35 | $5.35 | 408,700 | — | — |
| 2009-06-18 | $5.12 | $5.12 | 629,500 | — | — |
| 2009-06-17 | $5.05 | $5.05 | 815,900 | — | — |
| 2009-06-16 | $5.70 | $5.70 | 877,900 | — | — |
| 2009-06-15 | $6.23 | $6.23 | 394,500 | — | — |
| 2009-06-12 | $6.52 | $6.52 | 534,700 | — | — |
| 2009-06-11 | $6.73 | $6.73 | 835,700 | — | — |
| 2009-06-10 | $6.65 | $6.65 | 889,800 | — | — |
| 2009-06-09 | $6.39 | $6.39 | 512,800 | — | — |
| 2009-06-08 | $6.26 | $6.26 | 917,300 | — | — |
| 2009-06-05 | $6.36 | $6.36 | 1,880,900 | — | — |
| 2009-06-04 | $5.14 | $5.14 | 1,716,200 | — | — |
| 2009-06-03 | $5.23 | $5.23 | 1,666,500 | — | — |
| 2009-06-02 | $5.62 | $5.62 | 5,565,200 | — | — |
| 2009-06-01 | $3.60 | $3.60 | 1,766,200 | — | — |
| 2009-05-29 | $3.52 | $3.52 | 1,623,600 | — | — |
| 2009-05-28 | $3.43 | $3.43 | 586,300 | — | — |
| 2009-05-27 | $3.60 | $3.60 | 830,800 | — | — |
| 2009-05-26 | $3.84 | $3.84 | 197,100 | — | — |
| 2009-05-22 | $3.71 | $3.71 | 174,500 | — | — |
| 2009-05-21 | $3.65 | $3.65 | 197,800 | — | — |
| 2009-05-20 | $3.79 | $3.79 | 194,500 | — | — |
| 2009-05-19 | $3.94 | $3.94 | 213,100 | — | — |
| 2009-05-18 | $3.82 | $3.82 | 272,000 | — | — |
| 2009-05-15 | $3.68 | $3.68 | 235,600 | — | — |
| 2009-05-14 | $3.80 | $3.80 | 419,100 | — | — |
| 2009-05-13 | $3.64 | $3.64 | 1,177,700 | — | — |
| 2009-05-12 | $4.20 | $4.20 | 981,000 | — | — |
| 2009-05-11 | $5.04 | $5.04 | 464,000 | — | — |
| 2009-05-08 | $5.41 | $5.41 | 484,200 | — | — |
| 2009-05-07 | $4.80 | $4.80 | 872,600 | — | — |
| 2009-05-06 | $4.35 | $4.35 | 463,300 | — | — |
| 2009-05-05 | $4.45 | $4.45 | 497,600 | — | — |
| 2009-05-04 | $4.05 | $4.05 | 487,100 | — | — |
| 2009-05-01 | $3.83 | $3.83 | 366,400 | — | — |
| 2009-04-30 | $3.84 | $3.84 | 612,700 | — | — |
| 2009-04-29 | $3.58 | $3.58 | 932,800 | — | — |
| 2009-04-28 | $3.60 | $3.60 | 610,600 | — | — |
| 2009-04-27 | $3.57 | $3.57 | 1,650,200 | — | — |
| 2009-04-24 | $4.51 | $4.51 | 377,700 | — | — |
| 2009-04-23 | $4.52 | $4.52 | 320,800 | — | — |
| 2009-04-22 | $4.55 | $4.55 | 870,200 | — | — |
| 2009-04-21 | $4.89 | $4.89 | 433,700 | — | — |
| 2009-04-20 | $4.40 | $4.40 | 579,100 | — | — |
| 2009-04-17 | $4.78 | $4.78 | 471,200 | — | — |
| 2009-04-16 | $4.33 | $4.33 | 492,400 | — | — |
| 2009-04-15 | $3.97 | $3.97 | 258,500 | — | — |
| 2009-04-14 | $3.97 | $3.97 | 388,200 | — | — |
| 2009-04-13 | $3.86 | $3.86 | 357,200 | — | — |
| 2009-04-09 | $3.99 | $3.99 | 294,000 | — | — |
| 2009-04-08 | $3.72 | $3.72 | 248,400 | — | — |
| 2009-04-07 | $3.46 | $3.46 | 111,800 | — | — |
| 2009-04-06 | $3.54 | $3.54 | 310,500 | — | — |
| 2009-04-03 | $3.63 | $3.63 | 196,200 | — | — |
| 2009-04-02 | $3.68 | $3.68 | 368,600 | — | — |
| 2009-04-01 | $3.49 | $3.49 | 191,000 | — | — |
| 2009-03-31 | $3.67 | $3.67 | 389,500 | — | — |
| 2009-03-30 | $3.17 | $3.17 | 513,400 | — | — |
| 2009-03-27 | $3.65 | $3.65 | 648,400 | — | — |
| 2009-03-26 | $3.55 | $3.55 | 399,300 | — | — |
| 2009-03-25 | $2.95 | $2.95 | 922,600 | — | — |
| 2009-03-24 | $2.43 | $2.43 | 504,100 | — | — |
| 2009-03-23 | $2.73 | $2.73 | 351,000 | — | — |
| 2009-03-20 | $2.66 | $2.66 | 281,100 | — | — |
| 2009-03-19 | $2.66 | $2.66 | 173,500 | — | — |
| 2009-03-18 | $2.69 | $2.69 | 239,800 | — | — |
| 2009-03-17 | $2.58 | $2.58 | 216,200 | — | — |
| 2009-03-16 | $2.45 | $2.45 | 191,400 | — | — |
| 2009-03-13 | $2.72 | $2.72 | 271,500 | — | — |
| 2009-03-12 | $2.79 | $2.79 | 608,400 | — | — |
| 2009-03-11 | $2.80 | $2.80 | 169,200 | — | — |
| 2009-03-10 | $2.84 | $2.84 | 323,700 | — | — |
| 2009-03-09 | $2.52 | $2.52 | 392,500 | — | — |
| 2009-03-06 | $2.52 | $2.52 | 593,000 | — | — |
| 2009-03-05 | $2.55 | $2.55 | 504,000 | — | — |
| 2009-03-04 | $2.61 | $2.61 | 235,900 | — | — |
| 2009-03-03 | $2.54 | $2.54 | 675,100 | — | — |
| 2009-03-02 | $2.69 | $2.69 | 407,600 | — | — |
| 2009-02-27 | $3.25 | $3.25 | 365,200 | — | — |
| 2009-02-26 | $3.20 | $3.20 | 428,600 | — | — |
| 2009-02-25 | $3.35 | $3.35 | 363,900 | — | — |
| 2009-02-24 | $3.47 | $3.47 | 262,700 | — | — |
| 2009-02-23 | $3.17 | $3.17 | 455,100 | — | — |
| 2009-02-20 | $3.25 | $3.25 | 779,200 | — | — |
| 2009-02-19 | $2.98 | $2.98 | 1,373,300 | — | — |
| 2009-02-18 | $3.99 | $3.99 | 420,600 | — | — |
| 2009-02-17 | $3.87 | $3.87 | 295,400 | — | — |
| 2009-02-13 | $4.25 | $4.25 | 335,700 | — | — |
| 2009-02-12 | $4.30 | $4.30 | 769,000 | — | — |
| 2009-02-11 | $4.51 | $4.51 | 773,600 | — | — |
| 2009-02-10 | $4.63 | $4.63 | 368,800 | — | — |
| 2009-02-09 | $5.10 | $5.10 | 343,400 | — | — |
| 2009-02-06 | $5.28 | $5.28 | 402,700 | — | — |
| 2009-02-05 | $4.92 | $4.92 | 263,100 | — | — |
| 2009-02-04 | $4.84 | $4.84 | 255,100 | — | — |
| 2009-02-03 | $5.01 | $5.01 | 361,500 | — | — |
| 2009-02-02 | $4.77 | $4.77 | 354,300 | — | — |
| 2009-01-30 | $5.18 | $5.18 | 465,600 | — | — |
| 2009-01-29 | $5.42 | $5.42 | 487,100 | — | — |
| 2009-01-28 | $5.67 | $5.67 | 533,600 | — | — |
| 2009-01-27 | $5.44 | $5.44 | 509,900 | — | — |
| 2009-01-26 | $5.38 | $5.38 | 426,700 | — | — |
| 2009-01-23 | $5.22 | $5.22 | 501,500 | — | — |
| 2009-01-22 | $4.66 | $4.66 | 300,400 | — | — |
| 2009-01-21 | $5.15 | $5.15 | 345,000 | — | — |
| 2009-01-20 | $4.69 | $4.69 | 279,300 | — | — |
| 2009-01-16 | $5.26 | $5.26 | 413,200 | — | — |
| 2009-01-15 | $5.08 | $5.08 | 384,800 | — | — |
| 2009-01-14 | $4.85 | $4.85 | 478,500 | — | — |
| 2009-01-13 | $5.14 | $5.14 | 325,900 | — | — |
| 2009-01-12 | $5.29 | $5.29 | 619,100 | — | — |
| 2009-01-09 | $5.75 | $5.75 | 586,400 | — | — |
| 2009-01-08 | $6.45 | $6.45 | 449,600 | — | — |
| 2009-01-07 | $6.83 | $6.83 | 380,300 | — | — |
| 2009-01-06 | $7.61 | $7.61 | 544,300 | — | — |
| 2009-01-05 | $6.75 | $6.75 | 393,100 | — | — |
| 2009-01-02 | $6.70 | $6.70 | 518,900 | — | — |