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
- 1998-03-06 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 | $7.57 | $11.12 | 200 | — | — |
| 2009-12-30 | $7.64 | $11.22 | 9,500 | — | — |
| 2009-12-29 | $7.39 | $10.85 | 4,400 | — | — |
| 2009-12-28 | $7.20 | $10.57 | 2,000 | — | — |
| 2009-12-24 | $7.40 | $10.87 | 400 | — | — |
| 2009-12-23 | $7.26 | $10.66 | 1,300 | — | — |
| 2009-12-22 | $7.27 | $10.68 | 500 | — | — |
| 2009-12-21 | $7.28 | $10.69 | 1,000 | — | — |
| 2009-12-18 | $7.76 | $11.40 | 1,200 | — | — |
| 2009-12-17 | $7.57 | $11.12 | 1,700 | — | — |
| 2009-12-16 | $7.46 | $10.96 | 1,600 | — | — |
| 2009-12-15 | $7.71 | $11.32 | 2,800 | — | — |
| 2009-12-14 | $7.65 | $11.24 | 8,700 | — | — |
| 2009-12-11 | $7.70 | $11.31 | 3,000 | — | — |
| 2009-12-10 | $7.82 | $11.49 | 3,200 | — | — |
| 2009-12-09 | $7.67 | $11.27 | 1,100 | — | — |
| 2009-12-08 | $7.94 | $11.66 | 6,500 | — | — |
| 2009-12-07 | $7.99 | $11.55 | 4,200 | — | — |
| 2009-12-04 | $7.84 | $11.33 | 5,800 | — | — |
| 2009-12-03 | $7.75 | $11.20 | 700 | — | — |
| 2009-12-02 | $7.83 | $11.32 | 2,500 | — | — |
| 2009-12-01 | $7.79 | $11.26 | 4,700 | — | — |
| 2009-11-30 | $7.25 | $10.48 | 5,700 | — | — |
| 2009-11-27 | $7.88 | $11.39 | 200 | — | — |
| 2009-11-25 | $7.92 | $11.45 | 0 | — | — |
| 2009-11-24 | $7.92 | $11.45 | 400 | — | — |
| 2009-11-23 | $8.00 | $11.57 | 1,700 | — | — |
| 2009-11-20 | $7.80 | $11.28 | 1,300 | — | — |
| 2009-11-19 | $7.97 | $11.52 | 3,500 | — | — |
| 2009-11-18 | $8.00 | $11.57 | 1,200 | — | — |
| 2009-11-17 | $7.55 | $10.92 | 300 | — | — |
| 2009-11-16 | $7.55 | $10.92 | 800 | — | — |
| 2009-11-13 | $7.57 | $10.94 | 900 | — | — |
| 2009-11-12 | $7.60 | $10.99 | 200 | — | — |
| 2009-11-11 | $7.54 | $10.90 | 2,100 | — | — |
| 2009-11-10 | $7.12 | $10.29 | 100 | — | — |
| 2009-11-09 | $7.14 | $10.32 | 1,500 | — | — |
| 2009-11-06 | $7.42 | $10.73 | 200 | — | — |
| 2009-11-05 | $7.30 | $10.55 | 6,400 | — | — |
| 2009-11-04 | $7.49 | $10.83 | 3,200 | — | — |
| 2009-11-03 | $7.20 | $10.41 | 3,800 | — | — |
| 2009-11-02 | $7.25 | $10.48 | 7,300 | — | — |
| 2009-10-30 | $7.09 | $10.25 | 1,000 | — | — |
| 2009-10-29 | $6.91 | $9.99 | 5,600 | — | — |
| 2009-10-28 | $6.80 | $9.83 | 3,200 | — | — |
| 2009-10-27 | $7.65 | $11.06 | 200 | — | — |
| 2009-10-26 | $7.68 | $11.10 | 1,300 | — | — |
| 2009-10-23 | $7.65 | $11.06 | 600 | — | — |
| 2009-10-22 | $7.45 | $10.77 | 1,200 | — | — |
| 2009-10-21 | $7.52 | $10.87 | 0 | — | — |
| 2009-10-20 | $7.52 | $10.87 | 1,700 | — | — |
| 2009-10-19 | $7.60 | $10.99 | 2,100 | — | — |
| 2009-10-16 | $7.45 | $10.77 | 1,800 | — | — |
| 2009-10-15 | $7.70 | $11.13 | 400 | — | — |
| 2009-10-14 | $7.69 | $11.12 | 1,500 | — | — |
| 2009-10-13 | $7.63 | $11.03 | 300 | — | — |
| 2009-10-12 | $7.60 | $10.99 | 7,900 | — | — |
| 2009-10-09 | $6.83 | $9.87 | 12,100 | — | — |
| 2009-10-08 | $6.98 | $10.09 | 500 | — | — |
| 2009-10-07 | $6.90 | $9.98 | 1,300 | — | — |
| 2009-10-06 | $7.00 | $10.12 | 1,200 | — | — |
| 2009-10-05 | $7.01 | $10.13 | 1,900 | — | — |
| 2009-10-02 | $6.98 | $10.09 | 2,100 | — | — |
| 2009-10-01 | $7.25 | $10.48 | 5,400 | — | — |
| 2009-09-30 | $7.26 | $10.50 | 1,300 | — | — |
| 2009-09-29 | $7.28 | $10.53 | 2,000 | — | — |
| 2009-09-28 | $7.28 | $10.53 | 1,800 | — | — |
| 2009-09-25 | $7.30 | $10.55 | 1,100 | — | — |
| 2009-09-24 | $7.50 | $10.84 | 700 | — | — |
| 2009-09-23 | $7.60 | $10.99 | 8,800 | — | — |
| 2009-09-22 | $7.49 | $10.83 | 600 | — | — |
| 2009-09-21 | $7.54 | $10.90 | 700 | — | — |
| 2009-09-18 | $7.55 | $10.92 | 25,900 | — | — |
| 2009-09-17 | $7.54 | $10.90 | 500 | — | — |
| 2009-09-16 | $7.54 | $10.90 | 24,900 | — | — |
| 2009-09-15 | $7.50 | $10.84 | 6,600 | — | — |
| 2009-09-14 | $7.29 | $10.54 | 1,100 | — | — |
| 2009-09-11 | $7.65 | $11.06 | 700 | — | — |
| 2009-09-10 | $7.64 | $11.05 | 500 | — | — |
| 2009-09-09 | $7.70 | $10.95 | 0 | — | — |
| 2009-09-08 | $7.70 | $10.95 | 600 | — | — |
| 2009-09-04 | $7.56 | $10.75 | 0 | — | — |
| 2009-09-03 | $7.56 | $10.75 | 900 | — | — |
| 2009-09-02 | $7.67 | $10.91 | 0 | — | — |
| 2009-09-01 | $7.67 | $10.91 | 18,800 | — | — |
| 2009-08-31 | $7.45 | $10.60 | 300 | — | — |
| 2009-08-28 | $7.50 | $10.67 | 400 | — | — |
| 2009-08-27 | $7.51 | $10.68 | 1,300 | — | — |
| 2009-08-26 | $7.58 | $10.78 | 0 | — | — |
| 2009-08-25 | $7.58 | $10.78 | 1,100 | — | — |
| 2009-08-24 | $7.39 | $10.51 | 0 | — | — |
| 2009-08-21 | $7.39 | $10.51 | 0 | — | — |
| 2009-08-20 | $7.39 | $10.51 | 0 | — | — |
| 2009-08-19 | $7.39 | $10.51 | 5,200 | — | — |
| 2009-08-18 | $7.76 | $11.04 | 400 | — | — |
| 2009-08-17 | $7.65 | $10.88 | 4,000 | — | — |
| 2009-08-14 | $8.00 | $11.38 | 1,000 | — | — |
| 2009-08-13 | $8.03 | $11.42 | 6,200 | — | — |
| 2009-08-12 | $7.84 | $11.15 | 73,800 | — | — |
| 2009-08-11 | $6.75 | $9.60 | 24,600 | — | — |
| 2009-08-10 | $7.00 | $9.96 | 0 | — | — |
| 2009-08-07 | $7.00 | $9.96 | 2,300 | — | — |
| 2009-08-06 | $6.90 | $9.81 | 2,800 | — | — |
| 2009-08-05 | $6.80 | $9.67 | 0 | — | — |
| 2009-08-04 | $6.80 | $9.67 | 8,600 | — | — |
| 2009-08-03 | $6.50 | $9.24 | 2,800 | — | — |
| 2009-07-31 | $6.30 | $8.96 | 6,600 | — | — |
| 2009-07-30 | $6.04 | $8.59 | 0 | — | — |
| 2009-07-29 | $6.04 | $8.59 | 4,400 | — | — |
| 2009-07-28 | $6.01 | $8.55 | 0 | — | — |
| 2009-07-27 | $6.01 | $8.55 | 8,600 | — | — |
| 2009-07-24 | $6.07 | $8.63 | 0 | — | — |
| 2009-07-23 | $6.07 | $8.63 | 2,200 | — | — |
| 2009-07-22 | $6.20 | $8.82 | 100 | — | — |
| 2009-07-21 | $6.11 | $8.69 | 7,400 | — | — |
| 2009-07-20 | $5.94 | $8.45 | 1,300 | — | — |
| 2009-07-17 | $5.53 | $7.87 | 2,500 | — | — |
| 2009-07-16 | $5.50 | $7.82 | 1,000 | — | — |
| 2009-07-15 | $5.96 | $8.48 | 0 | — | — |
| 2009-07-14 | $5.96 | $8.48 | 3,700 | — | — |
| 2009-07-13 | $5.83 | $8.29 | 200 | — | — |
| 2009-07-10 | $5.84 | $8.31 | 0 | — | — |
| 2009-07-09 | $5.84 | $8.31 | 100 | — | — |
| 2009-07-08 | $5.78 | $8.22 | 0 | — | — |
| 2009-07-07 | $5.78 | $8.22 | 800 | — | — |
| 2009-07-06 | $6.09 | $8.66 | 400 | — | — |
| 2009-07-02 | $6.25 | $8.89 | 0 | — | — |
| 2009-07-01 | $6.25 | $8.89 | 800 | — | — |
| 2009-06-30 | $6.21 | $8.83 | 2,000 | — | — |
| 2009-06-29 | $5.97 | $8.49 | 5,600 | — | — |
| 2009-06-26 | $5.18 | $7.37 | 600 | — | — |
| 2009-06-25 | $5.22 | $7.42 | 2,500 | — | — |
| 2009-06-24 | $5.15 | $7.32 | 400 | — | — |
| 2009-06-23 | $5.14 | $7.31 | 2,000 | — | — |
| 2009-06-22 | $5.50 | $7.82 | 200 | — | — |
| 2009-06-19 | $5.50 | $7.82 | 9,000 | — | — |
| 2009-06-18 | $5.50 | $7.82 | 5,900 | — | — |
| 2009-06-17 | $5.90 | $8.39 | 3,900 | — | — |
| 2009-06-16 | $5.84 | $8.31 | 1,100 | — | — |
| 2009-06-15 | $6.28 | $8.93 | 800 | — | — |
| 2009-06-12 | $6.01 | $8.55 | 1,900 | — | — |
| 2009-06-11 | $6.50 | $9.24 | 1,000 | — | — |
| 2009-06-10 | $6.50 | $9.24 | 1,700 | — | — |
| 2009-06-09 | $6.47 | $9.20 | 800 | — | — |
| 2009-06-08 | $6.17 | $8.78 | 3,400 | — | — |
| 2009-06-05 | $6.41 | $8.94 | 1,500 | — | — |
| 2009-06-04 | $6.36 | $8.87 | 3,000 | — | — |
| 2009-06-03 | $6.39 | $8.91 | 1,500 | — | — |
| 2009-06-02 | $6.53 | $9.11 | 5,400 | — | — |
| 2009-06-01 | $6.27 | $8.74 | 5,000 | — | — |
| 2009-05-29 | $6.04 | $8.42 | 600 | — | — |
| 2009-05-28 | $6.05 | $8.44 | 0 | — | — |
| 2009-05-27 | $6.05 | $8.44 | 6,200 | — | — |
| 2009-05-26 | $6.25 | $8.72 | 4,000 | — | — |
| 2009-05-22 | $5.82 | $8.12 | 17,000 | — | — |
| 2009-05-21 | $4.82 | $6.72 | 9,500 | — | — |
| 2009-05-20 | $5.77 | $8.05 | 800 | — | — |
| 2009-05-19 | $5.77 | $8.05 | 1,600 | — | — |
| 2009-05-18 | $5.34 | $7.45 | 2,800 | — | — |
| 2009-05-15 | $5.34 | $7.45 | 11,300 | — | — |
| 2009-05-14 | $5.90 | $8.23 | 200 | — | — |
| 2009-05-13 | $5.96 | $8.31 | 1,100 | — | — |
| 2009-05-12 | $5.96 | $8.31 | 0 | — | — |
| 2009-05-11 | $5.96 | $8.31 | 2,600 | — | — |
| 2009-05-08 | $5.87 | $8.19 | 1,600 | — | — |
| 2009-05-07 | $5.90 | $8.23 | 2,200 | — | — |
| 2009-05-06 | $6.03 | $8.41 | 1,600 | — | — |
| 2009-05-05 | $6.15 | $8.58 | 1,700 | — | — |
| 2009-05-04 | $6.19 | $8.63 | 800 | — | — |
| 2009-05-01 | $6.15 | $8.58 | 300 | — | — |
| 2009-04-30 | $5.98 | $8.34 | 100 | — | — |
| 2009-04-29 | $5.86 | $8.17 | 400 | — | — |
| 2009-04-28 | $5.98 | $8.34 | 600 | — | — |
| 2009-04-27 | $6.26 | $8.73 | 300 | — | — |
| 2009-04-24 | $6.25 | $8.72 | 700 | — | — |
| 2009-04-23 | $6.15 | $8.58 | 0 | — | — |
| 2009-04-22 | $6.15 | $8.58 | 3,200 | — | — |
| 2009-04-21 | $5.38 | $7.50 | 0 | — | — |
| 2009-04-20 | $5.38 | $7.50 | 0 | — | — |
| 2009-04-17 | $5.38 | $7.50 | 1,300 | — | — |
| 2009-04-16 | $5.37 | $7.49 | 400 | — | — |
| 2009-04-15 | $5.30 | $7.39 | 8,200 | — | — |
| 2009-04-14 | $5.50 | $7.67 | 200 | — | — |
| 2009-04-13 | $5.50 | $7.67 | 600 | — | — |
| 2009-04-09 | $5.66 | $7.89 | 300 | — | — |
| 2009-04-08 | $5.52 | $7.70 | 0 | — | — |
| 2009-04-07 | $5.52 | $7.70 | 600 | — | — |
| 2009-04-06 | $5.53 | $7.71 | 400 | — | — |
| 2009-04-03 | $5.84 | $8.14 | 900 | — | — |
| 2009-04-02 | $5.99 | $8.35 | 1,100 | — | — |
| 2009-04-01 | $5.81 | $8.10 | 1,800 | — | — |
| 2009-03-31 | $5.68 | $7.92 | 100 | — | — |
| 2009-03-30 | $5.82 | $8.12 | 800 | — | — |
| 2009-03-27 | $5.82 | $8.12 | 1,100 | — | — |
| 2009-03-26 | $5.46 | $7.61 | 400 | — | — |
| 2009-03-25 | $5.42 | $7.56 | 3,100 | — | — |
| 2009-03-24 | $5.47 | $7.63 | 200 | — | — |
| 2009-03-23 | $5.48 | $7.64 | 1,400 | — | — |
| 2009-03-20 | $5.45 | $7.60 | 3,000 | — | — |
| 2009-03-19 | $5.09 | $7.10 | 3,500 | — | — |
| 2009-03-18 | $5.01 | $6.99 | 100 | — | — |
| 2009-03-17 | $5.00 | $6.97 | 600 | — | — |
| 2009-03-16 | $4.99 | $6.96 | 900 | — | — |
| 2009-03-13 | $5.21 | $7.27 | 1,100 | — | — |
| 2009-03-12 | $5.52 | $7.70 | 1,300 | — | — |
| 2009-03-11 | $5.38 | $7.50 | 600 | — | — |
| 2009-03-10 | $5.30 | $7.39 | 300 | — | — |
| 2009-03-09 | $5.29 | $7.38 | 300 | — | — |
| 2009-03-06 | $5.29 | $7.38 | 4,800 | — | — |
| 2009-03-05 | $5.51 | $7.51 | 3,000 | — | — |
| 2009-03-04 | $5.20 | $7.09 | 1,200 | — | — |
| 2009-03-03 | $5.14 | $7.01 | 32,700 | — | — |
| 2009-03-02 | $5.00 | $6.81 | 8,500 | — | — |
| 2009-02-27 | $5.32 | $7.25 | 1,400 | — | — |
| 2009-02-26 | $4.95 | $6.75 | 2,600 | — | — |
| 2009-02-25 | $4.70 | $6.41 | 2,100 | — | — |
| 2009-02-24 | $5.00 | $6.81 | 9,500 | — | — |
| 2009-02-23 | $4.99 | $6.80 | 3,100 | — | — |
| 2009-02-20 | $5.39 | $7.35 | 2,100 | — | — |
| 2009-02-19 | $5.45 | $7.43 | 300 | — | — |
| 2009-02-18 | $5.30 | $7.22 | 6,200 | — | — |
| 2009-02-17 | $5.51 | $7.51 | 2,200 | — | — |
| 2009-02-13 | $5.25 | $7.16 | 300 | — | — |
| 2009-02-12 | $5.25 | $7.16 | 900 | — | — |
| 2009-02-11 | $5.50 | $7.50 | 500 | — | — |
| 2009-02-10 | $5.40 | $7.36 | 2,600 | — | — |
| 2009-02-09 | $5.75 | $7.84 | 0 | — | — |
| 2009-02-06 | $5.75 | $7.84 | 600 | — | — |
| 2009-02-05 | $5.79 | $7.89 | 600 | — | — |
| 2009-02-04 | $5.65 | $7.70 | 900 | — | — |
| 2009-02-03 | $5.50 | $7.50 | 300 | — | — |
| 2009-02-02 | $5.55 | $7.56 | 1,700 | — | — |
| 2009-01-30 | $5.70 | $7.77 | 800 | — | — |
| 2009-01-29 | $5.58 | $7.61 | 2,300 | — | — |
| 2009-01-28 | $5.57 | $7.59 | 300 | — | — |
| 2009-01-27 | $5.80 | $7.90 | 500 | — | — |
| 2009-01-26 | $5.60 | $7.63 | 2,100 | — | — |
| 2009-01-23 | $5.30 | $7.22 | 3,800 | — | — |
| 2009-01-22 | $5.25 | $7.16 | 900 | — | — |
| 2009-01-21 | $5.25 | $7.16 | 1,700 | — | — |
| 2009-01-20 | $5.20 | $7.09 | 800 | — | — |
| 2009-01-16 | $5.25 | $7.16 | 200 | — | — |
| 2009-01-15 | $5.00 | $6.81 | 2,500 | — | — |
| 2009-01-14 | $5.10 | $6.95 | 12,500 | — | — |
| 2009-01-13 | $5.44 | $7.41 | 7,200 | — | — |
| 2009-01-12 | $5.60 | $7.63 | 1,000 | — | — |
| 2009-01-09 | $5.56 | $7.58 | 3,000 | — | — |
| 2009-01-08 | $5.61 | $7.65 | 700 | — | — |
| 2009-01-07 | $5.57 | $7.59 | 13,600 | — | — |
| 2009-01-06 | $5.28 | $7.20 | 300 | — | — |
| 2009-01-05 | $5.16 | $7.03 | 1,300 | — | — |
| 2009-01-02 | $5.28 | $7.20 | 1,000 | — | — |