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
- 1993-03-29 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 | $6.23 | $7.97 | 164,400 | — | — |
| 2009-12-30 | $6.27 | $8.02 | 388,800 | — | — |
| 2009-12-29 | $6.31 | $8.08 | 220,800 | — | — |
| 2009-12-28 | $6.28 | $7.93 | 181,800 | — | — |
| 2009-12-24 | $6.16 | $7.77 | 37,200 | — | — |
| 2009-12-23 | $6.15 | $7.77 | 135,000 | — | — |
| 2009-12-22 | $6.08 | $7.68 | 173,400 | — | — |
| 2009-12-21 | $6.02 | $7.60 | 187,200 | — | — |
| 2009-12-18 | $5.93 | $7.49 | 478,800 | — | — |
| 2009-12-17 | $5.92 | $7.48 | 97,200 | — | — |
| 2009-12-16 | $5.99 | $7.56 | 132,000 | — | — |
| 2009-12-15 | $6.04 | $7.63 | 181,800 | — | — |
| 2009-12-14 | $6.04 | $7.63 | 125,400 | — | — |
| 2009-12-11 | $5.92 | $7.48 | 131,400 | — | — |
| 2009-12-10 | $5.88 | $7.42 | 176,400 | — | — |
| 2009-12-09 | $5.95 | $7.51 | 174,600 | — | — |
| 2009-12-08 | $5.92 | $7.47 | 260,400 | — | — |
| 2009-12-07 | $5.93 | $7.49 | 208,800 | — | — |
| 2009-12-04 | $5.97 | $7.53 | 379,200 | — | — |
| 2009-12-03 | $5.83 | $7.37 | 224,400 | — | — |
| 2009-12-02 | $5.86 | $7.40 | 132,000 | — | — |
| 2009-12-01 | $5.78 | $7.30 | 309,600 | — | — |
| 2009-11-30 | $5.77 | $7.28 | 456,600 | — | — |
| 2009-11-27 | $5.66 | $7.15 | 141,600 | — | — |
| 2009-11-25 | $5.71 | $7.21 | 179,400 | — | — |
| 2009-11-24 | $5.74 | $7.24 | 285,600 | — | — |
| 2009-11-23 | $5.78 | $7.30 | 369,600 | — | — |
| 2009-11-20 | $5.69 | $7.19 | 564,600 | — | — |
| 2009-11-19 | $5.46 | $6.89 | 472,800 | — | — |
| 2009-11-18 | $5.45 | $6.88 | 443,400 | — | — |
| 2009-11-17 | $5.47 | $6.91 | 474,000 | — | — |
| 2009-11-16 | $5.29 | $6.67 | 448,200 | — | — |
| 2009-11-13 | $5.26 | $6.64 | 879,000 | — | — |
| 2009-11-12 | $5.13 | $6.47 | 1,618,200 | — | — |
| 2009-11-11 | $5.26 | $6.64 | 129,000 | — | — |
| 2009-11-10 | $5.20 | $6.56 | 116,400 | — | — |
| 2009-11-09 | $5.29 | $6.68 | 148,800 | — | — |
| 2009-11-06 | $5.12 | $6.46 | 136,800 | — | — |
| 2009-11-05 | $5.17 | $6.53 | 196,800 | — | — |
| 2009-11-04 | $5.16 | $6.52 | 342,600 | — | — |
| 2009-11-03 | $5.29 | $6.68 | 357,600 | — | — |
| 2009-11-02 | $5.24 | $6.61 | 314,400 | — | — |
| 2009-10-30 | $5.23 | $6.60 | 426,600 | — | — |
| 2009-10-29 | $5.51 | $6.96 | 364,200 | — | — |
| 2009-10-28 | $5.77 | $7.28 | 286,800 | — | — |
| 2009-10-27 | $5.88 | $7.42 | 184,200 | — | — |
| 2009-10-26 | $6.02 | $7.60 | 181,200 | — | — |
| 2009-10-23 | $6.15 | $7.77 | 140,400 | — | — |
| 2009-10-22 | $6.39 | $8.07 | 149,400 | — | — |
| 2009-10-21 | $6.21 | $7.84 | 165,000 | — | — |
| 2009-10-20 | $6.22 | $7.85 | 151,200 | — | — |
| 2009-10-19 | $6.28 | $7.93 | 118,800 | — | — |
| 2009-10-16 | $6.19 | $7.82 | 258,600 | — | — |
| 2009-10-15 | $6.30 | $7.96 | 135,000 | — | — |
| 2009-10-14 | $6.30 | $7.96 | 256,800 | — | — |
| 2009-10-13 | $6.22 | $7.85 | 178,200 | — | — |
| 2009-10-12 | $6.23 | $7.87 | 274,200 | — | — |
| 2009-10-09 | $6.21 | $7.84 | 77,400 | — | — |
| 2009-10-08 | $6.14 | $7.76 | 213,000 | — | — |
| 2009-10-07 | $6.21 | $7.84 | 84,000 | — | — |
| 2009-10-06 | $6.29 | $7.95 | 94,200 | — | — |
| 2009-10-05 | $6.26 | $7.90 | 221,400 | — | — |
| 2009-10-02 | $6.12 | $7.72 | 324,600 | — | — |
| 2009-10-01 | $6.21 | $7.84 | 360,000 | — | — |
| 2009-09-30 | $6.42 | $8.10 | 450,600 | — | — |
| 2009-09-29 | $6.37 | $8.05 | 643,800 | — | — |
| 2009-09-28 | $6.32 | $7.98 | 180,600 | — | — |
| 2009-09-25 | $6.24 | $7.88 | 85,800 | — | — |
| 2009-09-24 | $6.24 | $7.87 | 154,800 | — | — |
| 2009-09-23 | $6.26 | $7.91 | 61,200 | — | — |
| 2009-09-22 | $6.39 | $8.07 | 67,800 | — | — |
| 2009-09-21 | $6.36 | $8.04 | 129,600 | — | — |
| 2009-09-18 | $6.43 | $8.12 | 328,800 | — | — |
| 2009-09-17 | $6.43 | $8.12 | 70,800 | — | — |
| 2009-09-16 | $6.41 | $8.10 | 100,800 | — | — |
| 2009-09-15 | $6.34 | $8.00 | 96,000 | — | — |
| 2009-09-14 | $6.40 | $8.08 | 76,800 | — | — |
| 2009-09-11 | $6.29 | $7.94 | 208,800 | — | — |
| 2009-09-10 | $6.43 | $8.11 | 96,600 | — | — |
| 2009-09-09 | $6.42 | $8.11 | 95,400 | — | — |
| 2009-09-08 | $6.40 | $8.08 | 97,200 | — | — |
| 2009-09-04 | $6.31 | $7.97 | 107,400 | — | — |
| 2009-09-03 | $6.22 | $7.86 | 54,600 | — | — |
| 2009-09-02 | $6.21 | $7.85 | 187,200 | — | — |
| 2009-09-01 | $6.11 | $7.72 | 123,600 | — | — |
| 2009-08-31 | $6.30 | $7.95 | 95,400 | — | — |
| 2009-08-28 | $6.40 | $8.08 | 88,800 | — | — |
| 2009-08-27 | $6.48 | $8.19 | 232,200 | — | — |
| 2009-08-26 | $6.65 | $8.40 | 195,600 | — | — |
| 2009-08-25 | $6.60 | $8.33 | 99,600 | — | — |
| 2009-08-24 | $6.52 | $8.23 | 131,400 | — | — |
| 2009-08-21 | $6.61 | $8.34 | 220,200 | — | — |
| 2009-08-20 | $6.56 | $8.29 | 87,600 | — | — |
| 2009-08-19 | $6.44 | $8.13 | 110,400 | — | — |
| 2009-08-18 | $6.38 | $8.05 | 93,000 | — | — |
| 2009-08-17 | $6.17 | $7.79 | 97,800 | — | — |
| 2009-08-14 | $6.27 | $7.91 | 130,800 | — | — |
| 2009-08-13 | $6.42 | $8.11 | 76,200 | — | — |
| 2009-08-12 | $6.45 | $8.15 | 174,000 | — | — |
| 2009-08-11 | $6.22 | $7.86 | 148,200 | — | — |
| 2009-08-10 | $6.35 | $8.02 | 119,400 | — | — |
| 2009-08-07 | $6.39 | $8.07 | 93,000 | — | — |
| 2009-08-06 | $6.12 | $7.73 | 127,200 | — | — |
| 2009-08-05 | $6.22 | $7.85 | 278,400 | — | — |
| 2009-08-04 | $6.52 | $8.23 | 80,400 | — | — |
| 2009-08-03 | $6.42 | $8.11 | 208,800 | — | — |
| 2009-07-31 | $6.25 | $7.89 | 179,400 | — | — |
| 2009-07-30 | $6.30 | $7.95 | 285,000 | — | — |
| 2009-07-29 | $5.85 | $7.39 | 121,200 | — | — |
| 2009-07-28 | $6.07 | $7.67 | 136,200 | — | — |
| 2009-07-27 | $6.14 | $7.76 | 100,800 | — | — |
| 2009-07-24 | $6.13 | $7.73 | 91,800 | — | — |
| 2009-07-23 | $6.07 | $7.66 | 298,200 | — | — |
| 2009-07-22 | $6.00 | $7.57 | 159,600 | — | — |
| 2009-07-21 | $5.93 | $7.49 | 75,000 | — | — |
| 2009-07-20 | $5.97 | $7.54 | 149,400 | — | — |
| 2009-07-17 | $5.79 | $7.31 | 562,200 | — | — |
| 2009-07-16 | $5.63 | $7.11 | 265,800 | — | — |
| 2009-07-15 | $5.56 | $7.02 | 235,800 | — | — |
| 2009-07-14 | $5.43 | $6.86 | 183,600 | — | — |
| 2009-07-13 | $5.44 | $6.86 | 147,000 | — | — |
| 2009-07-10 | $5.37 | $6.78 | 69,000 | — | — |
| 2009-07-09 | $5.18 | $6.55 | 112,200 | — | — |
| 2009-07-08 | $5.40 | $6.81 | 207,000 | — | — |
| 2009-07-07 | $5.39 | $6.81 | 181,200 | — | — |
| 2009-07-06 | $5.53 | $6.98 | 174,000 | — | — |
| 2009-07-02 | $5.55 | $7.01 | 252,600 | — | — |
| 2009-07-01 | $5.76 | $7.27 | 293,400 | — | — |
| 2009-06-30 | $5.61 | $7.08 | 217,800 | — | — |
| 2009-06-29 | $5.60 | $7.07 | 324,000 | — | — |
| 2009-06-26 | $5.68 | $7.17 | 574,800 | — | — |
| 2009-06-25 | $5.79 | $7.31 | 304,800 | — | — |
| 2009-06-24 | $5.57 | $7.04 | 193,200 | — | — |
| 2009-06-23 | $5.70 | $7.20 | 310,200 | — | — |
| 2009-06-22 | $5.90 | $7.44 | 307,800 | — | — |
| 2009-06-19 | $6.17 | $7.79 | 312,600 | — | — |
| 2009-06-18 | $6.12 | $7.72 | 244,800 | — | — |
| 2009-06-17 | $6.01 | $7.59 | 288,000 | — | — |
| 2009-06-16 | $5.97 | $7.53 | 241,200 | — | — |
| 2009-06-15 | $6.08 | $7.68 | 207,600 | — | — |
| 2009-06-12 | $6.38 | $8.06 | 277,800 | — | — |
| 2009-06-11 | $6.31 | $7.97 | 181,800 | — | — |
| 2009-06-10 | $6.28 | $7.93 | 274,200 | — | — |
| 2009-06-09 | $6.43 | $8.12 | 184,800 | — | — |
| 2009-06-08 | $6.49 | $8.20 | 248,400 | — | — |
| 2009-06-05 | $6.56 | $8.29 | 291,600 | — | — |
| 2009-06-04 | $6.64 | $8.39 | 374,400 | — | — |
| 2009-06-03 | $6.58 | $8.30 | 163,200 | — | — |
| 2009-06-02 | $6.60 | $8.33 | 387,000 | — | — |
| 2009-06-01 | $6.59 | $8.32 | 502,200 | — | — |
| 2009-05-29 | $6.49 | $8.19 | 255,000 | — | — |
| 2009-05-28 | $6.49 | $8.19 | 396,000 | — | — |
| 2009-05-27 | $6.31 | $7.97 | 174,600 | — | — |
| 2009-05-26 | $6.57 | $8.29 | 348,000 | — | — |
| 2009-05-22 | $6.09 | $7.68 | 233,400 | — | — |
| 2009-05-21 | $6.35 | $8.02 | 351,600 | — | — |
| 2009-05-20 | $6.43 | $8.12 | 227,400 | — | — |
| 2009-05-19 | $6.69 | $8.44 | 178,200 | — | — |
| 2009-05-18 | $6.65 | $8.39 | 345,000 | — | — |
| 2009-05-15 | $6.38 | $8.06 | 385,800 | — | — |
| 2009-05-14 | $6.24 | $7.88 | 129,000 | — | — |
| 2009-05-13 | $6.03 | $7.62 | 286,200 | — | — |
| 2009-05-12 | $6.52 | $8.23 | 235,200 | — | — |
| 2009-05-11 | $6.57 | $8.29 | 227,400 | — | — |
| 2009-05-08 | $6.66 | $8.41 | 537,000 | — | — |
| 2009-05-07 | $6.25 | $7.89 | 685,200 | — | — |
| 2009-05-06 | $5.45 | $6.88 | 175,800 | — | — |
| 2009-05-05 | $5.66 | $7.14 | 229,200 | — | — |
| 2009-05-04 | $5.83 | $7.36 | 193,800 | — | — |
| 2009-05-01 | $5.65 | $7.13 | 259,800 | — | — |
| 2009-04-30 | $5.80 | $7.33 | 460,800 | — | — |
| 2009-04-29 | $5.87 | $7.41 | 306,600 | — | — |
| 2009-04-28 | $5.59 | $7.06 | 202,200 | — | — |
| 2009-04-27 | $5.46 | $6.90 | 226,800 | — | — |
| 2009-04-24 | $5.63 | $7.11 | 360,000 | — | — |
| 2009-04-23 | $5.53 | $6.98 | 370,200 | — | — |
| 2009-04-22 | $5.71 | $7.20 | 264,600 | — | — |
| 2009-04-21 | $5.89 | $7.43 | 327,600 | — | — |
| 2009-04-20 | $5.53 | $6.98 | 306,000 | — | — |
| 2009-04-17 | $6.10 | $7.71 | 180,600 | — | — |
| 2009-04-16 | $6.06 | $7.66 | 159,000 | — | — |
| 2009-04-15 | $5.81 | $7.33 | 121,800 | — | — |
| 2009-04-14 | $5.66 | $7.14 | 145,200 | — | — |
| 2009-04-13 | $5.81 | $7.34 | 195,000 | — | — |
| 2009-04-09 | $5.90 | $7.45 | 466,200 | — | — |
| 2009-04-08 | $5.41 | $6.83 | 249,600 | — | — |
| 2009-04-07 | $5.23 | $6.61 | 302,400 | — | — |
| 2009-04-06 | $5.48 | $6.92 | 347,400 | — | — |
| 2009-04-03 | $5.40 | $6.82 | 369,600 | — | — |
| 2009-04-02 | $5.31 | $6.70 | 506,400 | — | — |
| 2009-04-01 | $4.91 | $6.20 | 404,400 | — | — |
| 2009-03-31 | $5.01 | $6.33 | 228,600 | — | — |
| 2009-03-30 | $5.04 | $6.36 | 263,400 | — | — |
| 2009-03-27 | $5.14 | $6.49 | 287,400 | — | — |
| 2009-03-26 | $5.39 | $6.81 | 356,400 | — | — |
| 2009-03-25 | $5.08 | $6.41 | 354,000 | — | — |
| 2009-03-24 | $4.89 | $6.17 | 215,400 | — | — |
| 2009-03-23 | $5.07 | $6.40 | 413,400 | — | — |
| 2009-03-20 | $4.68 | $5.91 | 370,200 | — | — |
| 2009-03-19 | $4.86 | $6.14 | 225,600 | — | — |
| 2009-03-18 | $4.76 | $6.01 | 297,000 | — | — |
| 2009-03-17 | $4.48 | $5.65 | 230,400 | — | — |
| 2009-03-16 | $4.26 | $5.38 | 264,000 | — | — |
| 2009-03-13 | $4.58 | $5.78 | 247,200 | — | — |
| 2009-03-12 | $4.33 | $5.46 | 427,800 | — | — |
| 2009-03-11 | $4.09 | $5.16 | 438,000 | — | — |
| 2009-03-10 | $4.01 | $5.06 | 589,800 | — | — |
| 2009-03-09 | $3.70 | $4.67 | 795,000 | — | — |
| 2009-03-06 | $3.94 | $4.97 | 711,000 | — | — |
| 2009-03-05 | $4.10 | $5.18 | 826,800 | — | — |
| 2009-03-04 | $4.49 | $5.67 | 319,200 | — | — |
| 2009-03-03 | $4.32 | $5.46 | 292,200 | — | — |
| 2009-03-02 | $4.72 | $5.96 | 285,000 | — | — |
| 2009-02-27 | $5.00 | $6.32 | 242,400 | — | — |
| 2009-02-26 | $5.06 | $6.39 | 227,400 | — | — |
| 2009-02-25 | $5.07 | $6.41 | 218,400 | — | — |
| 2009-02-24 | $5.34 | $6.75 | 250,200 | — | — |
| 2009-02-23 | $5.12 | $6.47 | 151,200 | — | — |
| 2009-02-20 | $5.19 | $6.56 | 343,800 | — | — |
| 2009-02-19 | $5.25 | $6.62 | 199,200 | — | — |
| 2009-02-18 | $5.41 | $6.83 | 235,200 | — | — |
| 2009-02-17 | $5.45 | $6.89 | 235,200 | — | — |
| 2009-02-13 | $5.68 | $7.17 | 197,400 | — | — |
| 2009-02-12 | $5.70 | $7.20 | 212,400 | — | — |
| 2009-02-11 | $5.67 | $7.16 | 717,000 | — | — |
| 2009-02-10 | $5.26 | $6.64 | 752,400 | — | — |
| 2009-02-09 | $5.82 | $7.35 | 253,200 | — | — |
| 2009-02-06 | $5.91 | $7.47 | 399,600 | — | — |
| 2009-02-05 | $5.85 | $7.39 | 469,200 | — | — |
| 2009-02-04 | $5.67 | $7.15 | 256,800 | — | — |
| 2009-02-03 | $5.91 | $7.47 | 259,800 | — | — |
| 2009-02-02 | $6.00 | $7.58 | 159,000 | — | — |
| 2009-01-30 | $5.75 | $7.26 | 172,800 | — | — |
| 2009-01-29 | $5.88 | $7.43 | 181,800 | — | — |
| 2009-01-28 | $6.43 | $8.12 | 145,200 | — | — |
| 2009-01-27 | $6.18 | $7.80 | 67,800 | — | — |
| 2009-01-26 | $6.11 | $7.72 | 78,600 | — | — |
| 2009-01-23 | $5.93 | $7.48 | 103,200 | — | — |
| 2009-01-22 | $6.01 | $7.58 | 108,600 | — | — |
| 2009-01-21 | $6.17 | $7.79 | 129,000 | — | — |
| 2009-01-20 | $5.76 | $7.27 | 199,800 | — | — |
| 2009-01-16 | $6.39 | $8.07 | 289,200 | — | — |
| 2009-01-15 | $6.46 | $8.15 | 507,600 | — | — |
| 2009-01-14 | $6.22 | $7.85 | 310,200 | — | — |
| 2009-01-13 | $6.54 | $8.26 | 438,000 | — | — |
| 2009-01-12 | $6.46 | $8.15 | 333,600 | — | — |
| 2009-01-09 | $6.53 | $8.24 | 190,800 | — | — |
| 2009-01-08 | $6.65 | $8.40 | 264,000 | — | — |
| 2009-01-07 | $6.55 | $8.28 | 213,000 | — | — |
| 2009-01-06 | $6.85 | $8.65 | 209,400 | — | — |
| 2009-01-05 | $6.78 | $8.56 | 333,000 | — | — |
| 2009-01-02 | $6.86 | $8.66 | 257,400 | — | — |