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
- 2007-02-06 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 | $7.95 | $7.95 | 164,625 | — | — |
| 2009-12-30 | $8.10 | $8.10 | 189,750 | — | — |
| 2009-12-29 | $8.10 | $8.10 | 146,125 | — | — |
| 2009-12-28 | $8.39 | $8.39 | 205,375 | — | — |
| 2009-12-24 | $8.42 | $8.42 | 84,500 | — | — |
| 2009-12-23 | $8.38 | $8.38 | 418,500 | — | — |
| 2009-12-22 | $8.29 | $8.29 | 464,375 | — | — |
| 2009-12-21 | $8.32 | $8.32 | 516,625 | — | — |
| 2009-12-18 | $7.72 | $7.72 | 1,131,875 | — | — |
| 2009-12-17 | $7.90 | $7.90 | 358,125 | — | — |
| 2009-12-16 | $8.08 | $8.08 | 358,750 | — | — |
| 2009-12-15 | $8.06 | $8.06 | 556,500 | — | — |
| 2009-12-14 | $8.13 | $8.13 | 310,750 | — | — |
| 2009-12-11 | $7.95 | $7.95 | 340,750 | — | — |
| 2009-12-10 | $7.85 | $7.85 | 400,250 | — | — |
| 2009-12-09 | $7.83 | $7.83 | 294,625 | — | — |
| 2009-12-08 | $7.74 | $7.74 | 417,250 | — | — |
| 2009-12-07 | $7.74 | $7.74 | 331,750 | — | — |
| 2009-12-04 | $7.53 | $7.53 | 517,375 | — | — |
| 2009-12-03 | $7.06 | $7.06 | 560,500 | — | — |
| 2009-12-02 | $7.02 | $7.02 | 479,000 | — | — |
| 2009-12-01 | $6.90 | $6.90 | 670,625 | — | — |
| 2009-11-30 | $6.60 | $6.60 | 711,750 | — | — |
| 2009-11-27 | $6.51 | $6.51 | 206,750 | — | — |
| 2009-11-25 | $6.79 | $6.79 | 484,500 | — | — |
| 2009-11-24 | $6.61 | $6.61 | 779,625 | — | — |
| 2009-11-23 | $6.73 | $6.73 | 675,000 | — | — |
| 2009-11-20 | $7.02 | $7.02 | 464,625 | — | — |
| 2009-11-19 | $7.25 | $7.25 | 655,250 | — | — |
| 2009-11-18 | $7.46 | $7.46 | 435,625 | — | — |
| 2009-11-17 | $7.36 | $7.36 | 589,500 | — | — |
| 2009-11-16 | $7.51 | $7.51 | 564,750 | — | — |
| 2009-11-13 | $7.24 | $7.24 | 433,125 | — | — |
| 2009-11-12 | $7.22 | $7.22 | 601,625 | — | — |
| 2009-11-11 | $7.47 | $7.47 | 274,625 | — | — |
| 2009-11-10 | $7.42 | $7.42 | 412,625 | — | — |
| 2009-11-09 | $7.54 | $7.54 | 203,250 | — | — |
| 2009-11-06 | $7.54 | $7.54 | 384,500 | — | — |
| 2009-11-05 | $7.95 | $7.95 | 270,250 | — | — |
| 2009-11-04 | $7.60 | $7.60 | 330,000 | — | — |
| 2009-11-03 | $7.80 | $7.80 | 319,250 | — | — |
| 2009-11-02 | $7.66 | $7.66 | 472,125 | — | — |
| 2009-10-30 | $7.57 | $7.57 | 420,750 | — | — |
| 2009-10-29 | $7.90 | $7.90 | 375,375 | — | — |
| 2009-10-28 | $7.81 | $7.81 | 501,750 | — | — |
| 2009-10-27 | $8.10 | $8.10 | 300,000 | — | — |
| 2009-10-26 | $8.32 | $8.32 | 379,125 | — | — |
| 2009-10-23 | $8.50 | $8.50 | 328,625 | — | — |
| 2009-10-22 | $8.58 | $8.58 | 387,000 | — | — |
| 2009-10-21 | $8.41 | $8.41 | 786,625 | — | — |
| 2009-10-20 | $8.22 | $8.22 | 535,500 | — | — |
| 2009-10-19 | $8.45 | $8.45 | 479,500 | — | — |
| 2009-10-16 | $8.44 | $8.44 | 592,375 | — | — |
| 2009-10-15 | $8.89 | $8.89 | 242,375 | — | — |
| 2009-10-14 | $8.82 | $8.82 | 417,000 | — | — |
| 2009-10-13 | $8.50 | $8.50 | 605,375 | — | — |
| 2009-10-12 | $8.80 | $8.80 | 449,250 | — | — |
| 2009-10-09 | $8.94 | $8.94 | 507,000 | — | — |
| 2009-10-08 | $8.80 | $8.80 | 501,750 | — | — |
| 2009-10-07 | $8.74 | $8.74 | 288,875 | — | — |
| 2009-10-06 | $8.98 | $8.98 | 348,625 | — | — |
| 2009-10-05 | $8.75 | $8.75 | 356,250 | — | — |
| 2009-10-02 | $8.54 | $8.54 | 338,500 | — | — |
| 2009-10-01 | $8.50 | $8.50 | 480,375 | — | — |
| 2009-09-30 | $8.74 | $8.74 | 530,500 | — | — |
| 2009-09-29 | $8.90 | $8.90 | 423,875 | — | — |
| 2009-09-28 | $8.84 | $8.84 | 317,000 | — | — |
| 2009-09-25 | $8.69 | $8.69 | 448,625 | — | — |
| 2009-09-24 | $8.66 | $8.66 | 421,750 | — | — |
| 2009-09-23 | $8.60 | $8.60 | 415,000 | — | — |
| 2009-09-22 | $9.14 | $9.14 | 338,000 | — | — |
| 2009-09-21 | $9.23 | $9.23 | 224,625 | — | — |
| 2009-09-18 | $9.33 | $9.33 | 1,065,500 | — | — |
| 2009-09-17 | $9.38 | $9.38 | 315,250 | — | — |
| 2009-09-16 | $9.05 | $9.05 | 313,750 | — | — |
| 2009-09-15 | $8.93 | $8.93 | 381,250 | — | — |
| 2009-09-14 | $8.78 | $8.78 | 182,875 | — | — |
| 2009-09-11 | $8.76 | $8.76 | 266,625 | — | — |
| 2009-09-10 | $8.82 | $8.82 | 241,375 | — | — |
| 2009-09-09 | $8.89 | $8.89 | 289,750 | — | — |
| 2009-09-08 | $8.74 | $8.74 | 261,250 | — | — |
| 2009-09-04 | $8.77 | $8.77 | 206,375 | — | — |
| 2009-09-03 | $8.72 | $8.72 | 172,875 | — | — |
| 2009-09-02 | $8.58 | $8.58 | 186,500 | — | — |
| 2009-09-01 | $8.35 | $8.35 | 446,250 | — | — |
| 2009-08-31 | $8.80 | $8.80 | 325,125 | — | — |
| 2009-08-28 | $9.11 | $9.11 | 264,875 | — | — |
| 2009-08-27 | $9.46 | $9.46 | 215,375 | — | — |
| 2009-08-26 | $9.52 | $9.52 | 451,500 | — | — |
| 2009-08-25 | $9.51 | $9.51 | 588,750 | — | — |
| 2009-08-24 | $9.58 | $9.58 | 540,375 | — | — |
| 2009-08-21 | $9.58 | $9.58 | 615,375 | — | — |
| 2009-08-20 | $9.60 | $9.60 | 593,250 | — | — |
| 2009-08-19 | $9.36 | $9.36 | 269,375 | — | — |
| 2009-08-18 | $9.05 | $9.05 | 337,500 | — | — |
| 2009-08-17 | $8.99 | $8.99 | 333,625 | — | — |
| 2009-08-14 | $9.36 | $9.36 | 403,875 | — | — |
| 2009-08-13 | $9.46 | $9.46 | 266,125 | — | — |
| 2009-08-12 | $9.40 | $9.40 | 367,750 | — | — |
| 2009-08-11 | $9.05 | $9.05 | 333,625 | — | — |
| 2009-08-10 | $9.24 | $9.24 | 569,750 | — | — |
| 2009-08-07 | $9.71 | $9.71 | 648,000 | — | — |
| 2009-08-06 | $9.38 | $9.38 | 648,375 | — | — |
| 2009-08-05 | $9.21 | $9.21 | 488,500 | — | — |
| 2009-08-04 | $9.06 | $9.06 | 186,000 | — | — |
| 2009-08-03 | $9.02 | $9.02 | 360,875 | — | — |
| 2009-07-31 | $9.03 | $9.03 | 468,625 | — | — |
| 2009-07-30 | $9.42 | $9.42 | 297,750 | — | — |
| 2009-07-29 | $8.95 | $8.95 | 274,375 | — | — |
| 2009-07-28 | $9.06 | $9.06 | 295,875 | — | — |
| 2009-07-27 | $9.05 | $9.05 | 219,000 | — | — |
| 2009-07-24 | $8.98 | $8.98 | 273,625 | — | — |
| 2009-07-23 | $9.21 | $9.21 | 576,375 | — | — |
| 2009-07-22 | $8.81 | $8.81 | 444,125 | — | — |
| 2009-07-21 | $9.22 | $9.22 | 537,625 | — | — |
| 2009-07-20 | $9.40 | $9.40 | 438,125 | — | — |
| 2009-07-17 | $8.83 | $8.83 | 334,125 | — | — |
| 2009-07-16 | $9.00 | $9.00 | 404,375 | — | — |
| 2009-07-15 | $8.57 | $8.57 | 748,750 | — | — |
| 2009-07-14 | $7.89 | $7.89 | 301,375 | — | — |
| 2009-07-13 | $7.43 | $7.43 | 252,625 | — | — |
| 2009-07-10 | $7.32 | $7.32 | 168,625 | — | — |
| 2009-07-09 | $7.22 | $7.22 | 222,125 | — | — |
| 2009-07-08 | $7.18 | $7.18 | 325,750 | — | — |
| 2009-07-07 | $7.40 | $7.40 | 270,375 | — | — |
| 2009-07-06 | $7.27 | $7.27 | 283,250 | — | — |
| 2009-07-02 | $7.74 | $7.74 | 296,625 | — | — |
| 2009-07-01 | $8.34 | $8.34 | 327,375 | — | — |
| 2009-06-30 | $7.88 | $7.88 | 281,500 | — | — |
| 2009-06-29 | $7.99 | $7.99 | 409,250 | — | — |
| 2009-06-26 | $8.01 | $8.01 | 868,625 | — | — |
| 2009-06-25 | $8.17 | $8.17 | 531,000 | — | — |
| 2009-06-24 | $7.57 | $7.57 | 434,750 | — | — |
| 2009-06-23 | $7.28 | $7.28 | 318,000 | — | — |
| 2009-06-22 | $7.33 | $7.33 | 654,625 | — | — |
| 2009-06-19 | $7.76 | $7.76 | 624,000 | — | — |
| 2009-06-18 | $7.71 | $7.71 | 375,500 | — | — |
| 2009-06-17 | $7.91 | $7.91 | 553,000 | — | — |
| 2009-06-16 | $7.16 | $7.16 | 641,250 | — | — |
| 2009-06-15 | $7.30 | $7.30 | 668,625 | — | — |
| 2009-06-12 | $7.83 | $7.83 | 392,500 | — | — |
| 2009-06-11 | $8.04 | $8.04 | 419,625 | — | — |
| 2009-06-10 | $8.11 | $8.11 | 784,625 | — | — |
| 2009-06-09 | $7.98 | $7.98 | 246,000 | — | — |
| 2009-06-08 | $8.00 | $8.00 | 287,750 | — | — |
| 2009-06-05 | $7.94 | $7.94 | 239,000 | — | — |
| 2009-06-04 | $8.02 | $8.02 | 392,500 | — | — |
| 2009-06-03 | $8.01 | $8.01 | 463,875 | — | — |
| 2009-06-02 | $8.56 | $8.56 | 562,500 | — | — |
| 2009-06-01 | $8.36 | $8.36 | 586,500 | — | — |
| 2009-05-29 | $7.87 | $7.87 | 726,750 | — | — |
| 2009-05-28 | $8.09 | $8.09 | 493,500 | — | — |
| 2009-05-27 | $8.18 | $8.18 | 525,000 | — | — |
| 2009-05-26 | $8.42 | $8.42 | 574,750 | — | — |
| 2009-05-22 | $7.83 | $7.83 | 414,500 | — | — |
| 2009-05-21 | $7.82 | $7.82 | 585,000 | — | — |
| 2009-05-20 | $8.02 | $8.02 | 1,071,250 | — | — |
| 2009-05-19 | $7.64 | $7.64 | 422,750 | — | — |
| 2009-05-18 | $7.50 | $7.50 | 438,625 | — | — |
| 2009-05-15 | $6.74 | $6.74 | 339,500 | — | — |
| 2009-05-14 | $6.77 | $6.77 | 297,375 | — | — |
| 2009-05-13 | $6.86 | $6.86 | 469,875 | — | — |
| 2009-05-12 | $7.20 | $7.20 | 650,750 | — | — |
| 2009-05-11 | $7.40 | $7.40 | 476,750 | — | — |
| 2009-05-08 | $7.26 | $7.26 | 288,000 | — | — |
| 2009-05-07 | $6.94 | $6.94 | 572,750 | — | — |
| 2009-05-06 | $7.14 | $7.14 | 530,250 | — | — |
| 2009-05-05 | $7.22 | $7.22 | 323,000 | — | — |
| 2009-05-04 | $7.18 | $7.18 | 425,375 | — | — |
| 2009-05-01 | $6.99 | $6.99 | 349,375 | — | — |
| 2009-04-30 | $7.26 | $7.26 | 582,625 | — | — |
| 2009-04-29 | $7.46 | $7.46 | 393,250 | — | — |
| 2009-04-28 | $7.08 | $7.08 | 586,875 | — | — |
| 2009-04-27 | $7.09 | $7.09 | 548,500 | — | — |
| 2009-04-24 | $7.21 | $7.21 | 419,000 | — | — |
| 2009-04-23 | $6.88 | $6.88 | 688,000 | — | — |
| 2009-04-22 | $7.18 | $7.18 | 402,875 | — | — |
| 2009-04-21 | $6.88 | $6.88 | 447,625 | — | — |
| 2009-04-20 | $6.56 | $6.56 | 522,000 | — | — |
| 2009-04-17 | $7.14 | $7.14 | 545,375 | — | — |
| 2009-04-16 | $7.01 | $7.01 | 490,375 | — | — |
| 2009-04-15 | $6.56 | $6.56 | 290,000 | — | — |
| 2009-04-14 | $6.40 | $6.40 | 434,375 | — | — |
| 2009-04-13 | $6.81 | $6.81 | 353,000 | — | — |
| 2009-04-09 | $6.79 | $6.79 | 628,125 | — | — |
| 2009-04-08 | $6.54 | $6.54 | 273,500 | — | — |
| 2009-04-07 | $6.31 | $6.31 | 298,750 | — | — |
| 2009-04-06 | $6.46 | $6.46 | 315,125 | — | — |
| 2009-04-03 | $6.50 | $6.50 | 459,250 | — | — |
| 2009-04-02 | $6.74 | $6.74 | 946,750 | — | — |
| 2009-04-01 | $6.08 | $6.08 | 636,875 | — | — |
| 2009-03-31 | $6.02 | $6.02 | 526,500 | — | — |
| 2009-03-30 | $5.85 | $5.85 | 302,250 | — | — |
| 2009-03-27 | $6.19 | $6.19 | 491,500 | — | — |
| 2009-03-26 | $6.21 | $6.21 | 672,875 | — | — |
| 2009-03-25 | $5.91 | $5.91 | 493,875 | — | — |
| 2009-03-24 | $5.82 | $5.82 | 387,125 | — | — |
| 2009-03-23 | $6.09 | $6.09 | 599,875 | — | — |
| 2009-03-20 | $5.56 | $5.56 | 782,125 | — | — |
| 2009-03-19 | $6.05 | $6.05 | 344,000 | — | — |
| 2009-03-18 | $6.07 | $6.07 | 621,875 | — | — |
| 2009-03-17 | $6.09 | $6.09 | 470,750 | — | — |
| 2009-03-16 | $5.76 | $5.76 | 542,875 | — | — |
| 2009-03-13 | $5.70 | $5.70 | 478,000 | — | — |
| 2009-03-12 | $5.54 | $5.54 | 943,375 | — | — |
| 2009-03-11 | $5.46 | $5.46 | 593,375 | — | — |
| 2009-03-10 | $5.72 | $5.72 | 1,272,000 | — | — |
| 2009-03-09 | $4.89 | $4.89 | 632,750 | — | — |
| 2009-03-06 | $5.14 | $5.14 | 1,340,000 | — | — |
| 2009-03-05 | $4.92 | $4.92 | 1,967,750 | — | — |
| 2009-03-04 | $5.33 | $5.33 | 1,314,250 | — | — |
| 2009-03-03 | $5.31 | $5.31 | 1,467,375 | — | — |
| 2009-03-02 | $5.65 | $5.65 | 731,375 | — | — |
| 2009-02-27 | $5.98 | $5.98 | 994,500 | — | — |
| 2009-02-26 | $6.14 | $6.14 | 563,875 | — | — |
| 2009-02-25 | $6.00 | $6.00 | 946,750 | — | — |
| 2009-02-24 | $6.06 | $6.06 | 899,250 | — | — |
| 2009-02-23 | $5.60 | $5.60 | 1,008,500 | — | — |
| 2009-02-20 | $5.62 | $5.62 | 1,299,625 | — | — |
| 2009-02-19 | $5.79 | $5.79 | 982,500 | — | — |
| 2009-02-18 | $5.75 | $5.75 | 1,204,250 | — | — |
| 2009-02-17 | $5.76 | $5.76 | 932,625 | — | — |
| 2009-02-13 | $5.93 | $5.93 | 1,561,875 | — | — |
| 2009-02-12 | $5.53 | $5.53 | 820,000 | — | — |
| 2009-02-11 | $5.25 | $5.25 | 663,750 | — | — |
| 2009-02-10 | $5.20 | $5.20 | 760,875 | — | — |
| 2009-02-09 | $5.23 | $5.23 | 396,750 | — | — |
| 2009-02-06 | $5.02 | $5.02 | 898,375 | — | — |
| 2009-02-05 | $4.78 | $4.78 | 673,750 | — | — |
| 2009-02-04 | $4.72 | $4.72 | 255,000 | — | — |
| 2009-02-03 | $4.86 | $4.86 | 550,500 | — | — |
| 2009-02-02 | $4.85 | $4.85 | 523,750 | — | — |
| 2009-01-30 | $4.80 | $4.80 | 548,250 | — | — |
| 2009-01-29 | $4.92 | $4.92 | 467,000 | — | — |
| 2009-01-28 | $5.08 | $5.08 | 488,750 | — | — |
| 2009-01-27 | $4.92 | $4.92 | 475,250 | — | — |
| 2009-01-26 | $5.24 | $5.24 | 464,500 | — | — |
| 2009-01-23 | $4.87 | $4.87 | 568,000 | — | — |
| 2009-01-22 | $4.80 | $4.80 | 644,500 | — | — |
| 2009-01-21 | $5.18 | $5.18 | 1,041,375 | — | — |
| 2009-01-20 | $4.56 | $4.56 | 521,250 | — | — |
| 2009-01-16 | $4.99 | $4.99 | 533,125 | — | — |
| 2009-01-15 | $4.96 | $4.96 | 625,000 | — | — |
| 2009-01-14 | $4.63 | $4.63 | 732,625 | — | — |
| 2009-01-13 | $5.12 | $5.12 | 679,750 | — | — |
| 2009-01-12 | $4.77 | $4.77 | 371,625 | — | — |
| 2009-01-09 | $4.81 | $4.81 | 355,875 | — | — |
| 2009-01-08 | $4.86 | $4.86 | 342,750 | — | — |
| 2009-01-07 | $4.64 | $4.64 | 710,250 | — | — |
| 2009-01-06 | $5.10 | $5.10 | 878,250 | — | — |
| 2009-01-05 | $4.61 | $4.61 | 730,750 | — | — |
| 2009-01-02 | $4.75 | $4.75 | 778,375 | — | — |