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
- 1980-12-04 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 | $6.53 | $6.53 | 68,500 | — | — |
| 2009-12-30 | $6.74 | $6.74 | 49,700 | — | — |
| 2009-12-29 | $6.83 | $6.83 | 30,100 | — | — |
| 2009-12-28 | $6.79 | $6.79 | 46,900 | — | — |
| 2009-12-24 | $6.75 | $6.75 | 40,400 | — | — |
| 2009-12-23 | $6.60 | $6.60 | 37,300 | — | — |
| 2009-12-22 | $6.65 | $6.65 | 63,300 | — | — |
| 2009-12-21 | $6.63 | $6.63 | 100,700 | — | — |
| 2009-12-18 | $6.40 | $6.40 | 212,400 | — | — |
| 2009-12-17 | $6.33 | $6.33 | 47,700 | — | — |
| 2009-12-16 | $6.53 | $6.53 | 68,700 | — | — |
| 2009-12-15 | $6.49 | $6.49 | 104,200 | — | — |
| 2009-12-14 | $6.47 | $6.47 | 49,700 | — | — |
| 2009-12-11 | $6.28 | $6.28 | 31,500 | — | — |
| 2009-12-10 | $6.27 | $6.27 | 60,900 | — | — |
| 2009-12-09 | $6.44 | $6.44 | 39,400 | — | — |
| 2009-12-08 | $6.33 | $6.33 | 53,000 | — | — |
| 2009-12-07 | $6.30 | $6.30 | 94,700 | — | — |
| 2009-12-04 | $6.11 | $6.11 | 55,700 | — | — |
| 2009-12-03 | $5.85 | $5.85 | 65,500 | — | — |
| 2009-12-02 | $6.08 | $6.08 | 38,000 | — | — |
| 2009-12-01 | $6.05 | $6.05 | 85,400 | — | — |
| 2009-11-30 | $6.15 | $6.15 | 155,100 | — | — |
| 2009-11-27 | $6.10 | $6.10 | 59,200 | — | — |
| 2009-11-25 | $6.30 | $6.30 | 25,300 | — | — |
| 2009-11-24 | $6.43 | $6.43 | 46,700 | — | — |
| 2009-11-23 | $6.50 | $6.50 | 139,600 | — | — |
| 2009-11-20 | $6.10 | $6.10 | 95,900 | — | — |
| 2009-11-19 | $6.04 | $6.04 | 50,500 | — | — |
| 2009-11-18 | $6.17 | $6.17 | 56,400 | — | — |
| 2009-11-17 | $6.35 | $6.35 | 45,500 | — | — |
| 2009-11-16 | $6.30 | $6.30 | 123,500 | — | — |
| 2009-11-13 | $5.80 | $5.80 | 59,500 | — | — |
| 2009-11-12 | $5.81 | $5.81 | 60,100 | — | — |
| 2009-11-11 | $6.04 | $6.04 | 87,100 | — | — |
| 2009-11-10 | $6.11 | $6.11 | 39,900 | — | — |
| 2009-11-09 | $6.22 | $6.22 | 70,000 | — | — |
| 2009-11-06 | $6.06 | $6.06 | 49,700 | — | — |
| 2009-11-05 | $6.13 | $6.13 | 89,400 | — | — |
| 2009-11-04 | $5.98 | $5.98 | 110,500 | — | — |
| 2009-11-03 | $5.91 | $5.91 | 52,300 | — | — |
| 2009-11-02 | $5.91 | $5.91 | 64,800 | — | — |
| 2009-10-30 | $6.03 | $6.03 | 74,300 | — | — |
| 2009-10-29 | $6.18 | $6.18 | 55,700 | — | — |
| 2009-10-28 | $6.21 | $6.21 | 44,800 | — | — |
| 2009-10-27 | $6.26 | $6.26 | 51,500 | — | — |
| 2009-10-26 | $6.28 | $6.28 | 74,500 | — | — |
| 2009-10-23 | $6.11 | $6.11 | 85,200 | — | — |
| 2009-10-22 | $6.20 | $6.20 | 43,200 | — | — |
| 2009-10-21 | $6.22 | $6.22 | 62,700 | — | — |
| 2009-10-20 | $6.46 | $6.46 | 43,100 | — | — |
| 2009-10-19 | $6.61 | $6.61 | 40,500 | — | — |
| 2009-10-16 | $6.43 | $6.43 | 94,400 | — | — |
| 2009-10-15 | $6.42 | $6.42 | 54,100 | — | — |
| 2009-10-14 | $6.49 | $6.49 | 51,200 | — | — |
| 2009-10-13 | $6.28 | $6.28 | 31,000 | — | — |
| 2009-10-12 | $6.29 | $6.29 | 33,400 | — | — |
| 2009-10-09 | $6.32 | $6.32 | 27,000 | — | — |
| 2009-10-08 | $6.33 | $6.33 | 69,600 | — | — |
| 2009-10-07 | $6.43 | $6.43 | 18,900 | — | — |
| 2009-10-06 | $6.49 | $6.49 | 53,000 | — | — |
| 2009-10-05 | $6.20 | $6.20 | 53,500 | — | — |
| 2009-10-02 | $6.06 | $6.06 | 36,900 | — | — |
| 2009-10-01 | $6.12 | $6.12 | 56,600 | — | — |
| 2009-09-30 | $6.34 | $6.34 | 84,500 | — | — |
| 2009-09-29 | $6.56 | $6.56 | 67,900 | — | — |
| 2009-09-28 | $6.75 | $6.75 | 104,300 | — | — |
| 2009-09-25 | $6.50 | $6.50 | 107,100 | — | — |
| 2009-09-24 | $6.54 | $6.54 | 120,400 | — | — |
| 2009-09-23 | $6.67 | $6.67 | 53,000 | — | — |
| 2009-09-22 | $6.86 | $6.86 | 61,600 | — | — |
| 2009-09-21 | $6.97 | $6.97 | 44,800 | — | — |
| 2009-09-18 | $6.98 | $6.98 | 186,500 | — | — |
| 2009-09-17 | $6.85 | $6.85 | 40,300 | — | — |
| 2009-09-16 | $6.85 | $6.85 | 57,000 | — | — |
| 2009-09-15 | $6.90 | $6.90 | 54,000 | — | — |
| 2009-09-14 | $6.89 | $6.89 | 62,500 | — | — |
| 2009-09-11 | $6.76 | $6.76 | 66,000 | — | — |
| 2009-09-10 | $6.81 | $6.81 | 44,700 | — | — |
| 2009-09-09 | $6.88 | $6.88 | 63,900 | — | — |
| 2009-09-08 | $6.70 | $6.70 | 39,600 | — | — |
| 2009-09-04 | $6.82 | $6.82 | 67,900 | — | — |
| 2009-09-03 | $6.68 | $6.68 | 45,500 | — | — |
| 2009-09-02 | $6.63 | $6.63 | 49,800 | — | — |
| 2009-09-01 | $6.71 | $6.71 | 85,500 | — | — |
| 2009-08-31 | $6.81 | $6.81 | 116,100 | — | — |
| 2009-08-28 | $6.75 | $6.75 | 149,800 | — | — |
| 2009-08-27 | $6.92 | $6.92 | 49,300 | — | — |
| 2009-08-26 | $6.91 | $6.91 | 49,200 | — | — |
| 2009-08-25 | $6.95 | $6.95 | 68,600 | — | — |
| 2009-08-24 | $6.96 | $6.96 | 86,100 | — | — |
| 2009-08-21 | $6.94 | $6.94 | 145,900 | — | — |
| 2009-08-20 | $6.66 | $6.66 | 50,800 | — | — |
| 2009-08-19 | $6.68 | $6.68 | 40,200 | — | — |
| 2009-08-18 | $6.73 | $6.73 | 69,400 | — | — |
| 2009-08-17 | $6.56 | $6.56 | 68,100 | — | — |
| 2009-08-14 | $6.63 | $6.63 | 73,100 | — | — |
| 2009-08-13 | $6.87 | $6.87 | 78,200 | — | — |
| 2009-08-12 | $6.99 | $6.99 | 75,800 | — | — |
| 2009-08-11 | $6.90 | $6.90 | 82,300 | — | — |
| 2009-08-10 | $7.00 | $7.00 | 94,400 | — | — |
| 2009-08-07 | $6.98 | $6.98 | 102,200 | — | — |
| 2009-08-06 | $6.79 | $6.79 | 69,900 | — | — |
| 2009-08-05 | $7.11 | $7.11 | 51,400 | — | — |
| 2009-08-04 | $7.17 | $7.17 | 72,800 | — | — |
| 2009-08-03 | $7.20 | $7.20 | 78,200 | — | — |
| 2009-07-31 | $7.05 | $7.05 | 82,200 | — | — |
| 2009-07-30 | $6.98 | $6.98 | 74,500 | — | — |
| 2009-07-29 | $6.90 | $6.90 | 32,400 | — | — |
| 2009-07-28 | $6.99 | $6.99 | 55,300 | — | — |
| 2009-07-27 | $6.91 | $6.91 | 60,100 | — | — |
| 2009-07-24 | $6.90 | $6.90 | 84,900 | — | — |
| 2009-07-23 | $6.79 | $6.79 | 94,100 | — | — |
| 2009-07-22 | $6.54 | $6.54 | 50,400 | — | — |
| 2009-07-21 | $6.69 | $6.69 | 52,900 | — | — |
| 2009-07-20 | $6.85 | $6.85 | 109,100 | — | — |
| 2009-07-17 | $6.77 | $6.77 | 172,300 | — | — |
| 2009-07-16 | $6.25 | $6.25 | 57,000 | — | — |
| 2009-07-15 | $6.30 | $6.30 | 143,800 | — | — |
| 2009-07-14 | $5.90 | $5.90 | 67,000 | — | — |
| 2009-07-13 | $5.86 | $5.86 | 88,200 | — | — |
| 2009-07-10 | $5.75 | $5.75 | 69,100 | — | — |
| 2009-07-09 | $5.59 | $5.59 | 65,500 | — | — |
| 2009-07-08 | $5.71 | $5.71 | 94,000 | — | — |
| 2009-07-07 | $5.69 | $5.69 | 69,300 | — | — |
| 2009-07-06 | $5.92 | $5.92 | 143,900 | — | — |
| 2009-07-02 | $5.60 | $5.60 | 130,500 | — | — |
| 2009-07-01 | $6.18 | $6.18 | 84,300 | — | — |
| 2009-06-30 | $6.08 | $6.08 | 125,700 | — | — |
| 2009-06-29 | $6.25 | $6.25 | 93,000 | — | — |
| 2009-06-26 | $6.43 | $6.43 | 1,089,800 | — | — |
| 2009-06-25 | $6.63 | $6.63 | 116,900 | — | — |
| 2009-06-24 | $6.33 | $6.33 | 62,600 | — | — |
| 2009-06-23 | $6.51 | $6.51 | 70,400 | — | — |
| 2009-06-22 | $6.56 | $6.56 | 119,500 | — | — |
| 2009-06-19 | $6.76 | $6.76 | 164,600 | — | — |
| 2009-06-18 | $6.72 | $6.72 | 37,300 | — | — |
| 2009-06-17 | $6.83 | $6.83 | 85,000 | — | — |
| 2009-06-16 | $6.74 | $6.74 | 99,300 | — | — |
| 2009-06-15 | $6.80 | $6.80 | 107,900 | — | — |
| 2009-06-12 | $6.82 | $6.82 | 151,700 | — | — |
| 2009-06-11 | $6.54 | $6.54 | 122,800 | — | — |
| 2009-06-10 | $6.55 | $6.55 | 155,300 | — | — |
| 2009-06-09 | $6.82 | $6.82 | 66,300 | — | — |
| 2009-06-08 | $6.89 | $6.89 | 93,700 | — | — |
| 2009-06-05 | $6.87 | $6.87 | 55,200 | — | — |
| 2009-06-04 | $6.87 | $6.87 | 67,800 | — | — |
| 2009-06-03 | $6.79 | $6.79 | 97,500 | — | — |
| 2009-06-02 | $7.06 | $7.06 | 157,400 | — | — |
| 2009-06-01 | $6.86 | $6.86 | 136,400 | — | — |
| 2009-05-29 | $6.59 | $6.59 | 157,300 | — | — |
| 2009-05-28 | $6.32 | $6.32 | 82,600 | — | — |
| 2009-05-27 | $6.40 | $6.40 | 77,600 | — | — |
| 2009-05-26 | $6.90 | $6.90 | 178,500 | — | — |
| 2009-05-22 | $6.32 | $6.32 | 103,300 | — | — |
| 2009-05-21 | $6.40 | $6.40 | 105,100 | — | — |
| 2009-05-20 | $6.47 | $6.47 | 196,400 | — | — |
| 2009-05-19 | $6.65 | $6.65 | 98,700 | — | — |
| 2009-05-18 | $6.91 | $6.91 | 127,300 | — | — |
| 2009-05-15 | $6.44 | $6.44 | 125,300 | — | — |
| 2009-05-14 | $6.68 | $6.68 | 154,300 | — | — |
| 2009-05-13 | $6.41 | $6.41 | 160,100 | — | — |
| 2009-05-12 | $6.71 | $6.71 | 196,300 | — | — |
| 2009-05-11 | $7.05 | $7.05 | 95,200 | — | — |
| 2009-05-08 | $7.33 | $7.33 | 232,400 | — | — |
| 2009-05-07 | $6.59 | $6.59 | 128,000 | — | — |
| 2009-05-06 | $7.01 | $7.01 | 171,100 | — | — |
| 2009-05-05 | $6.94 | $6.94 | 128,400 | — | — |
| 2009-05-04 | $7.19 | $7.19 | 103,600 | — | — |
| 2009-05-01 | $7.00 | $7.00 | 190,900 | — | — |
| 2009-04-30 | $7.21 | $7.21 | 189,100 | — | — |
| 2009-04-29 | $7.31 | $7.31 | 113,500 | — | — |
| 2009-04-28 | $7.17 | $7.17 | 126,200 | — | — |
| 2009-04-27 | $7.09 | $7.09 | 167,100 | — | — |
| 2009-04-24 | $7.22 | $7.22 | 163,800 | — | — |
| 2009-04-23 | $7.25 | $7.25 | 218,500 | — | — |
| 2009-04-22 | $7.18 | $7.18 | 151,100 | — | — |
| 2009-04-21 | $7.53 | $7.53 | 110,000 | — | — |
| 2009-04-20 | $7.21 | $7.21 | 118,900 | — | — |
| 2009-04-17 | $7.52 | $7.52 | 116,600 | — | — |
| 2009-04-16 | $7.46 | $7.46 | 119,200 | — | — |
| 2009-04-15 | $7.65 | $7.65 | 59,400 | — | — |
| 2009-04-14 | $7.41 | $7.41 | 110,100 | — | — |
| 2009-04-13 | $7.98 | $7.98 | 118,300 | — | — |
| 2009-04-09 | $7.97 | $7.97 | 224,600 | — | — |
| 2009-04-08 | $7.26 | $7.26 | 109,100 | — | — |
| 2009-04-07 | $7.36 | $7.36 | 117,900 | — | — |
| 2009-04-06 | $7.68 | $7.68 | 119,300 | — | — |
| 2009-04-03 | $7.81 | $7.81 | 141,700 | — | — |
| 2009-04-02 | $7.69 | $7.69 | 169,200 | — | — |
| 2009-04-01 | $7.61 | $7.61 | 114,200 | — | — |
| 2009-03-31 | $7.27 | $7.27 | 457,800 | — | — |
| 2009-03-30 | $7.56 | $7.56 | 175,100 | — | — |
| 2009-03-27 | $7.15 | $7.15 | 96,100 | — | — |
| 2009-03-26 | $7.69 | $7.69 | 112,400 | — | — |
| 2009-03-25 | $7.40 | $7.40 | 145,500 | — | — |
| 2009-03-24 | $6.97 | $6.97 | 109,300 | — | — |
| 2009-03-23 | $8.00 | $8.00 | 259,700 | — | — |
| 2009-03-20 | $7.34 | $7.34 | 186,700 | — | — |
| 2009-03-19 | $7.59 | $7.59 | 78,000 | — | — |
| 2009-03-18 | $7.95 | $7.95 | 113,000 | — | — |
| 2009-03-17 | $7.54 | $7.54 | 99,600 | — | — |
| 2009-03-16 | $6.76 | $6.76 | 150,100 | — | — |
| 2009-03-13 | $7.10 | $7.10 | 120,200 | — | — |
| 2009-03-12 | $6.92 | $6.92 | 141,500 | — | — |
| 2009-03-11 | $6.50 | $6.50 | 117,200 | — | — |
| 2009-03-10 | $6.65 | $6.65 | 190,900 | — | — |
| 2009-03-09 | $6.32 | $6.32 | 125,100 | — | — |
| 2009-03-06 | $6.60 | $6.60 | 212,600 | — | — |
| 2009-03-05 | $6.33 | $6.33 | 224,800 | — | — |
| 2009-03-04 | $6.80 | $6.80 | 225,300 | — | — |
| 2009-03-03 | $6.40 | $6.40 | 243,800 | — | — |
| 2009-03-02 | $7.11 | $7.11 | 201,700 | — | — |
| 2009-02-27 | $6.50 | $6.50 | 217,800 | — | — |
| 2009-02-26 | $6.80 | $6.80 | 176,100 | — | — |
| 2009-02-25 | $6.86 | $6.86 | 166,400 | — | — |
| 2009-02-24 | $7.33 | $7.33 | 176,300 | — | — |
| 2009-02-23 | $6.71 | $6.71 | 169,700 | — | — |
| 2009-02-20 | $7.09 | $7.09 | 191,100 | — | — |
| 2009-02-19 | $7.22 | $7.22 | 141,100 | — | — |
| 2009-02-18 | $7.54 | $7.54 | 149,100 | — | — |
| 2009-02-17 | $7.71 | $7.71 | 219,700 | — | — |
| 2009-02-13 | $8.02 | $8.02 | 179,400 | — | — |
| 2009-02-12 | $8.28 | $8.28 | 139,800 | — | — |
| 2009-02-11 | $8.15 | $8.15 | 143,400 | — | — |
| 2009-02-10 | $8.08 | $8.08 | 273,100 | — | — |
| 2009-02-09 | $8.47 | $8.47 | 169,200 | — | — |
| 2009-02-06 | $8.44 | $8.44 | 200,400 | — | — |
| 2009-02-05 | $8.28 | $8.28 | 170,500 | — | — |
| 2009-02-04 | $8.03 | $8.03 | 194,500 | — | — |
| 2009-02-03 | $8.28 | $8.28 | 215,900 | — | — |
| 2009-02-02 | $8.43 | $8.43 | 165,800 | — | — |
| 2009-01-30 | $8.15 | $8.15 | 123,000 | — | — |
| 2009-01-29 | $8.10 | $8.10 | 198,100 | — | — |
| 2009-01-28 | $8.70 | $8.70 | 100,000 | — | — |
| 2009-01-27 | $8.38 | $8.38 | 119,400 | — | — |
| 2009-01-26 | $8.21 | $8.21 | 104,300 | — | — |
| 2009-01-23 | $8.00 | $8.00 | 121,000 | — | — |
| 2009-01-22 | $7.83 | $7.83 | 190,500 | — | — |
| 2009-01-21 | $8.66 | $8.66 | 241,700 | — | — |
| 2009-01-20 | $7.62 | $7.62 | 207,800 | — | — |
| 2009-01-16 | $8.67 | $8.67 | 231,400 | — | — |
| 2009-01-15 | $8.50 | $8.50 | 200,800 | — | — |
| 2009-01-14 | $8.00 | $8.00 | 161,100 | — | — |
| 2009-01-13 | $8.70 | $8.70 | 208,500 | — | — |
| 2009-01-12 | $8.32 | $8.32 | 171,200 | — | — |
| 2009-01-09 | $8.24 | $8.24 | 113,300 | — | — |
| 2009-01-08 | $9.08 | $9.08 | 162,400 | — | — |
| 2009-01-07 | $8.99 | $8.99 | 96,900 | — | — |
| 2009-01-06 | $9.65 | $9.65 | 111,100 | — | — |
| 2009-01-05 | $9.62 | $9.62 | 120,400 | — | — |
| 2009-01-02 | $9.44 | $9.44 | 86,300 | — | — |