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
- 1998-06-30 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 | $9.44 | $9.44 | 369,500 | — | — |
| 2009-12-30 | $9.55 | $9.55 | 377,500 | — | — |
| 2009-12-29 | $9.60 | $9.60 | 611,100 | — | — |
| 2009-12-28 | $9.63 | $9.63 | 832,600 | — | — |
| 2009-12-24 | $9.61 | $9.61 | 394,000 | — | — |
| 2009-12-23 | $9.44 | $9.44 | 4,156,100 | — | — |
| 2009-12-22 | $9.20 | $9.20 | 816,700 | — | — |
| 2009-12-21 | $8.94 | $8.94 | 700,100 | — | — |
| 2009-12-18 | $8.77 | $8.77 | 928,700 | — | — |
| 2009-12-17 | $8.41 | $8.41 | 612,100 | — | — |
| 2009-12-16 | $8.52 | $8.52 | 691,300 | — | — |
| 2009-12-15 | $8.34 | $8.34 | 644,900 | — | — |
| 2009-12-14 | $8.23 | $8.23 | 498,200 | — | — |
| 2009-12-11 | $8.24 | $8.24 | 956,900 | — | — |
| 2009-12-10 | $8.21 | $8.21 | 520,200 | — | — |
| 2009-12-09 | $8.30 | $8.30 | 640,600 | — | — |
| 2009-12-08 | $8.24 | $8.24 | 466,400 | — | — |
| 2009-12-07 | $8.47 | $8.47 | 600,900 | — | — |
| 2009-12-04 | $8.32 | $8.32 | 865,400 | — | — |
| 2009-12-03 | $8.19 | $8.19 | 1,305,700 | — | — |
| 2009-12-02 | $8.25 | $8.25 | 2,547,000 | — | — |
| 2009-12-01 | $8.30 | $8.30 | 2,091,500 | — | — |
| 2009-11-30 | $8.19 | $8.19 | 632,300 | — | — |
| 2009-11-27 | $8.25 | $8.25 | 246,800 | — | — |
| 2009-11-25 | $8.60 | $8.60 | 615,800 | — | — |
| 2009-11-24 | $8.47 | $8.47 | 725,700 | — | — |
| 2009-11-23 | $8.67 | $8.67 | 487,100 | — | — |
| 2009-11-20 | $8.60 | $8.60 | 790,500 | — | — |
| 2009-11-19 | $8.48 | $8.48 | 542,300 | — | — |
| 2009-11-18 | $8.76 | $8.76 | 374,800 | — | — |
| 2009-11-17 | $8.86 | $8.86 | 605,900 | — | — |
| 2009-11-16 | $8.96 | $8.96 | 616,600 | — | — |
| 2009-11-13 | $8.81 | $8.81 | 596,300 | — | — |
| 2009-11-12 | $8.79 | $8.79 | 890,800 | — | — |
| 2009-11-11 | $9.18 | $9.18 | 1,819,400 | — | — |
| 2009-11-10 | $8.82 | $8.82 | 917,500 | — | — |
| 2009-11-09 | $8.72 | $8.72 | 753,000 | — | — |
| 2009-11-06 | $8.35 | $8.35 | 695,200 | — | — |
| 2009-11-05 | $8.26 | $8.26 | 1,012,100 | — | — |
| 2009-11-04 | $8.05 | $8.05 | 1,158,000 | — | — |
| 2009-11-03 | $8.24 | $8.24 | 1,461,100 | — | — |
| 2009-11-02 | $8.13 | $8.13 | 1,604,200 | — | — |
| 2009-10-30 | $8.30 | $8.30 | 1,237,000 | — | — |
| 2009-10-29 | $8.49 | $8.49 | 954,200 | — | — |
| 2009-10-28 | $7.89 | $7.89 | 1,343,000 | — | — |
| 2009-10-27 | $8.33 | $8.33 | 1,046,000 | — | — |
| 2009-10-26 | $8.59 | $8.59 | 1,254,300 | — | — |
| 2009-10-23 | $8.54 | $8.54 | 2,147,100 | — | — |
| 2009-10-22 | $9.15 | $9.15 | 1,097,800 | — | — |
| 2009-10-21 | $9.12 | $9.12 | 893,600 | — | — |
| 2009-10-20 | $9.17 | $9.17 | 907,400 | — | — |
| 2009-10-19 | $9.46 | $9.46 | 981,800 | — | — |
| 2009-10-16 | $9.38 | $9.38 | 1,348,300 | — | — |
| 2009-10-15 | $9.46 | $9.46 | 792,000 | — | — |
| 2009-10-14 | $9.77 | $9.77 | 1,187,900 | — | — |
| 2009-10-13 | $9.41 | $9.41 | 681,100 | — | — |
| 2009-10-12 | $9.60 | $9.60 | 290,300 | — | — |
| 2009-10-09 | $9.53 | $9.53 | 368,300 | — | — |
| 2009-10-08 | $9.45 | $9.45 | 893,100 | — | — |
| 2009-10-07 | $9.27 | $9.27 | 774,100 | — | — |
| 2009-10-06 | $9.23 | $9.23 | 649,600 | — | — |
| 2009-10-05 | $9.06 | $9.06 | 641,200 | — | — |
| 2009-10-02 | $8.84 | $8.84 | 455,100 | — | — |
| 2009-10-01 | $8.84 | $8.84 | 876,900 | — | — |
| 2009-09-30 | $9.48 | $9.48 | 1,913,200 | — | — |
| 2009-09-29 | $8.92 | $8.92 | 953,800 | — | — |
| 2009-09-28 | $9.11 | $9.11 | 1,414,100 | — | — |
| 2009-09-25 | $8.59 | $8.59 | 1,137,100 | — | — |
| 2009-09-24 | $9.06 | $9.06 | 1,212,200 | — | — |
| 2009-09-23 | $9.16 | $9.16 | 1,073,300 | — | — |
| 2009-09-22 | $9.36 | $9.36 | 867,500 | — | — |
| 2009-09-21 | $9.72 | $9.72 | 283,000 | — | — |
| 2009-09-18 | $9.86 | $9.86 | 574,000 | — | — |
| 2009-09-17 | $9.79 | $9.79 | 967,900 | — | — |
| 2009-09-16 | $10.09 | $10.09 | 1,708,900 | — | — |
| 2009-09-15 | $9.81 | $9.81 | 1,524,000 | — | — |
| 2009-09-14 | $9.39 | $9.39 | 567,700 | — | — |
| 2009-09-11 | $9.44 | $9.44 | 668,900 | — | — |
| 2009-09-10 | $9.45 | $9.45 | 784,000 | — | — |
| 2009-09-09 | $9.45 | $9.45 | 2,302,800 | — | — |
| 2009-09-08 | $9.29 | $9.29 | 1,308,700 | — | — |
| 2009-09-04 | $9.26 | $9.26 | 1,305,900 | — | — |
| 2009-09-03 | $9.04 | $9.04 | 1,117,500 | — | — |
| 2009-09-02 | $8.64 | $8.64 | 1,299,400 | — | — |
| 2009-09-01 | $8.50 | $8.50 | 930,600 | — | — |
| 2009-08-31 | $8.50 | $8.50 | 740,300 | — | — |
| 2009-08-28 | $8.65 | $8.65 | 646,600 | — | — |
| 2009-08-27 | $8.65 | $8.65 | 387,200 | — | — |
| 2009-08-26 | $8.76 | $8.76 | 440,600 | — | — |
| 2009-08-25 | $8.64 | $8.64 | 398,200 | — | — |
| 2009-08-24 | $8.49 | $8.49 | 501,500 | — | — |
| 2009-08-21 | $8.85 | $8.85 | 1,123,500 | — | — |
| 2009-08-20 | $8.16 | $8.16 | 261,600 | — | — |
| 2009-08-19 | $8.07 | $8.07 | 246,900 | — | — |
| 2009-08-18 | $8.11 | $8.11 | 404,100 | — | — |
| 2009-08-17 | $7.75 | $7.75 | 514,000 | — | — |
| 2009-08-14 | $8.04 | $8.04 | 554,500 | — | — |
| 2009-08-13 | $8.20 | $8.20 | 383,800 | — | — |
| 2009-08-12 | $8.23 | $8.23 | 467,200 | — | — |
| 2009-08-11 | $8.09 | $8.09 | 361,400 | — | — |
| 2009-08-10 | $8.16 | $8.16 | 326,900 | — | — |
| 2009-08-07 | $8.15 | $8.15 | 647,100 | — | — |
| 2009-08-06 | $8.17 | $8.17 | 1,373,100 | — | — |
| 2009-08-05 | $8.33 | $8.33 | 1,005,600 | — | — |
| 2009-08-04 | $8.12 | $8.12 | 1,092,600 | — | — |
| 2009-08-03 | $7.94 | $7.94 | 591,800 | — | — |
| 2009-07-31 | $7.97 | $7.97 | 516,800 | — | — |
| 2009-07-30 | $7.88 | $7.88 | 494,600 | — | — |
| 2009-07-29 | $7.81 | $7.81 | 486,300 | — | — |
| 2009-07-28 | $7.62 | $7.62 | 708,500 | — | — |
| 2009-07-27 | $7.67 | $7.67 | 1,089,600 | — | — |
| 2009-07-24 | $7.84 | $7.84 | 1,073,500 | — | — |
| 2009-07-23 | $8.15 | $8.15 | 3,179,800 | — | — |
| 2009-07-22 | $8.08 | $8.08 | 1,674,000 | — | — |
| 2009-07-21 | $7.75 | $7.75 | 671,200 | — | — |
| 2009-07-20 | $7.75 | $7.75 | 685,300 | — | — |
| 2009-07-17 | $7.53 | $7.53 | 762,700 | — | — |
| 2009-07-16 | $7.62 | $7.62 | 983,800 | — | — |
| 2009-07-15 | $7.60 | $7.60 | 2,033,400 | — | — |
| 2009-07-14 | $6.82 | $6.82 | 4,080,400 | — | — |
| 2009-07-13 | $6.58 | $6.58 | 767,800 | — | — |
| 2009-07-10 | $6.34 | $6.34 | 594,900 | — | — |
| 2009-07-09 | $6.31 | $6.31 | 436,400 | — | — |
| 2009-07-08 | $6.15 | $6.15 | 1,435,700 | — | — |
| 2009-07-07 | $6.33 | $6.33 | 465,700 | — | — |
| 2009-07-06 | $6.49 | $6.49 | 857,800 | — | — |
| 2009-07-02 | $6.44 | $6.44 | 561,000 | — | — |
| 2009-07-01 | $6.69 | $6.69 | 505,300 | — | — |
| 2009-06-30 | $6.82 | $6.82 | 833,500 | — | — |
| 2009-06-29 | $6.71 | $6.71 | 516,900 | — | — |
| 2009-06-26 | $6.73 | $6.73 | 828,800 | — | — |
| 2009-06-25 | $6.86 | $6.86 | 809,200 | — | — |
| 2009-06-24 | $6.65 | $6.65 | 1,086,800 | — | — |
| 2009-06-23 | $6.36 | $6.36 | 1,710,800 | — | — |
| 2009-06-22 | $6.34 | $6.34 | 819,400 | — | — |
| 2009-06-19 | $6.61 | $6.61 | 1,047,400 | — | — |
| 2009-06-18 | $6.79 | $6.79 | 780,100 | — | — |
| 2009-06-17 | $6.70 | $6.70 | 891,400 | — | — |
| 2009-06-16 | $6.82 | $6.82 | 992,800 | — | — |
| 2009-06-15 | $7.02 | $7.02 | 646,600 | — | — |
| 2009-06-12 | $7.29 | $7.29 | 573,500 | — | — |
| 2009-06-11 | $7.31 | $7.31 | 1,312,200 | — | — |
| 2009-06-10 | $7.16 | $7.16 | 1,510,500 | — | — |
| 2009-06-09 | $7.74 | $7.74 | 839,300 | — | — |
| 2009-06-08 | $7.42 | $7.42 | 800,500 | — | — |
| 2009-06-05 | $7.45 | $7.45 | 2,297,000 | — | — |
| 2009-06-04 | $6.93 | $6.93 | 605,900 | — | — |
| 2009-06-03 | $6.76 | $6.76 | 539,000 | — | — |
| 2009-06-02 | $7.00 | $7.00 | 1,047,800 | — | — |
| 2009-06-01 | $7.41 | $7.41 | 2,105,600 | — | — |
| 2009-05-29 | $6.59 | $6.59 | 712,800 | — | — |
| 2009-05-28 | $6.40 | $6.40 | 926,200 | — | — |
| 2009-05-27 | $6.51 | $6.51 | 2,256,600 | — | — |
| 2009-05-26 | $6.34 | $6.34 | 1,377,200 | — | — |
| 2009-05-22 | $6.19 | $6.19 | 1,015,200 | — | — |
| 2009-05-21 | $6.29 | $6.29 | 1,999,900 | — | — |
| 2009-05-20 | $6.50 | $6.50 | 1,420,800 | — | — |
| 2009-05-19 | $6.39 | $6.39 | 1,134,500 | — | — |
| 2009-05-18 | $6.06 | $6.06 | 557,200 | — | — |
| 2009-05-15 | $5.92 | $5.92 | 864,700 | — | — |
| 2009-05-14 | $5.85 | $5.85 | 1,211,800 | — | — |
| 2009-05-13 | $5.64 | $5.64 | 1,518,700 | — | — |
| 2009-05-12 | $5.84 | $5.84 | 1,310,700 | — | — |
| 2009-05-11 | $6.16 | $6.16 | 1,205,400 | — | — |
| 2009-05-08 | $6.29 | $6.29 | 1,609,500 | — | — |
| 2009-05-07 | $6.21 | $6.21 | 1,265,300 | — | — |
| 2009-05-06 | $6.40 | $6.40 | 1,314,000 | — | — |
| 2009-05-05 | $6.47 | $6.47 | 1,522,400 | — | — |
| 2009-05-04 | $6.48 | $6.48 | 913,300 | — | — |
| 2009-05-01 | $6.18 | $6.18 | 920,700 | — | — |
| 2009-04-30 | $5.91 | $5.91 | 1,627,200 | — | — |
| 2009-04-29 | $6.13 | $6.13 | 1,718,800 | — | — |
| 2009-04-28 | $5.84 | $5.84 | 1,773,300 | — | — |
| 2009-04-27 | $5.79 | $5.79 | 2,252,200 | — | — |
| 2009-04-24 | $5.75 | $5.75 | 2,851,300 | — | — |
| 2009-04-23 | $5.30 | $5.30 | 3,588,900 | — | — |
| 2009-04-22 | $4.66 | $4.66 | 1,806,800 | — | — |
| 2009-04-21 | $4.82 | $4.82 | 1,697,500 | — | — |
| 2009-04-20 | $4.44 | $4.44 | 1,240,200 | — | — |
| 2009-04-17 | $4.91 | $4.91 | 1,057,400 | — | — |
| 2009-04-16 | $4.77 | $4.77 | 1,522,700 | — | — |
| 2009-04-15 | $4.57 | $4.57 | 587,300 | — | — |
| 2009-04-14 | $4.52 | $4.52 | 565,100 | — | — |
| 2009-04-13 | $4.59 | $4.59 | 820,700 | — | — |
| 2009-04-09 | $4.68 | $4.68 | 2,898,600 | — | — |
| 2009-04-08 | $4.56 | $4.56 | 2,174,400 | — | — |
| 2009-04-07 | $4.40 | $4.40 | 2,604,100 | — | — |
| 2009-04-06 | $4.35 | $4.35 | 2,580,400 | — | — |
| 2009-04-03 | $4.15 | $4.15 | 3,079,300 | — | — |
| 2009-04-02 | $3.73 | $3.73 | 1,049,400 | — | — |
| 2009-04-01 | $3.74 | $3.74 | 1,485,300 | — | — |
| 2009-03-31 | $3.56 | $3.56 | 1,922,500 | — | — |
| 2009-03-30 | $3.68 | $3.68 | 1,443,900 | — | — |
| 2009-03-27 | $3.73 | $3.73 | 1,049,500 | — | — |
| 2009-03-26 | $3.92 | $3.92 | 2,891,200 | — | — |
| 2009-03-25 | $3.50 | $3.50 | 1,906,000 | — | — |
| 2009-03-24 | $3.13 | $3.13 | 1,237,300 | — | — |
| 2009-03-23 | $3.23 | $3.23 | 715,400 | — | — |
| 2009-03-20 | $2.99 | $2.99 | 711,500 | — | — |
| 2009-03-19 | $2.90 | $2.90 | 986,000 | — | — |
| 2009-03-18 | $3.05 | $3.05 | 1,462,300 | — | — |
| 2009-03-17 | $3.01 | $3.01 | 396,200 | — | — |
| 2009-03-16 | $3.00 | $3.00 | 518,600 | — | — |
| 2009-03-13 | $3.02 | $3.02 | 1,101,400 | — | — |
| 2009-03-12 | $3.01 | $3.01 | 1,285,900 | — | — |
| 2009-03-11 | $2.86 | $2.86 | 480,600 | — | — |
| 2009-03-10 | $2.89 | $2.89 | 1,997,200 | — | — |
| 2009-03-09 | $2.59 | $2.59 | 1,295,000 | — | — |
| 2009-03-06 | $2.86 | $2.86 | 1,285,300 | — | — |
| 2009-03-05 | $2.90 | $2.90 | 794,800 | — | — |
| 2009-03-04 | $3.16 | $3.16 | 1,357,100 | — | — |
| 2009-03-03 | $3.02 | $3.02 | 855,700 | — | — |
| 2009-03-02 | $3.06 | $3.06 | 1,134,600 | — | — |
| 2009-02-27 | $3.16 | $3.16 | 646,200 | — | — |
| 2009-02-26 | $3.22 | $3.22 | 1,572,000 | — | — |
| 2009-02-25 | $3.11 | $3.11 | 1,547,300 | — | — |
| 2009-02-24 | $3.25 | $3.25 | 1,392,500 | — | — |
| 2009-02-23 | $3.13 | $3.13 | 1,801,000 | — | — |
| 2009-02-20 | $3.51 | $3.51 | 1,525,200 | — | — |
| 2009-02-19 | $3.66 | $3.66 | 1,286,600 | — | — |
| 2009-02-18 | $3.69 | $3.69 | 1,636,200 | — | — |
| 2009-02-17 | $3.77 | $3.77 | 1,270,600 | — | — |
| 2009-02-13 | $3.98 | $3.98 | 868,900 | — | — |
| 2009-02-12 | $4.01 | $4.01 | 649,600 | — | — |
| 2009-02-11 | $4.04 | $4.04 | 901,200 | — | — |
| 2009-02-10 | $4.15 | $4.15 | 1,247,600 | — | — |
| 2009-02-09 | $4.31 | $4.31 | 741,600 | — | — |
| 2009-02-06 | $4.25 | $4.25 | 2,373,200 | — | — |
| 2009-02-05 | $4.18 | $4.18 | 1,662,700 | — | — |
| 2009-02-04 | $4.04 | $4.04 | 1,578,100 | — | — |
| 2009-02-03 | $4.02 | $4.02 | 1,897,100 | — | — |
| 2009-02-02 | $4.13 | $4.13 | 1,835,800 | — | — |
| 2009-01-30 | $4.30 | $4.30 | 1,181,000 | — | — |
| 2009-01-29 | $4.35 | $4.35 | 1,513,900 | — | — |
| 2009-01-28 | $4.39 | $4.39 | 1,200,200 | — | — |
| 2009-01-27 | $4.35 | $4.35 | 926,400 | — | — |
| 2009-01-26 | $4.44 | $4.44 | 875,600 | — | — |
| 2009-01-23 | $4.57 | $4.57 | 644,600 | — | — |
| 2009-01-22 | $4.60 | $4.60 | 740,400 | — | — |
| 2009-01-21 | $4.51 | $4.51 | 693,000 | — | — |
| 2009-01-20 | $4.44 | $4.44 | 1,009,000 | — | — |
| 2009-01-16 | $4.49 | $4.49 | 1,027,800 | — | — |
| 2009-01-15 | $4.48 | $4.48 | 1,296,900 | — | — |
| 2009-01-14 | $4.54 | $4.54 | 1,331,400 | — | — |
| 2009-01-13 | $4.79 | $4.79 | 1,026,600 | — | — |
| 2009-01-12 | $4.56 | $4.56 | 1,170,100 | — | — |
| 2009-01-09 | $4.52 | $4.52 | 639,400 | — | — |
| 2009-01-08 | $4.62 | $4.62 | 539,000 | — | — |
| 2009-01-07 | $4.67 | $4.67 | 614,100 | — | — |
| 2009-01-06 | $4.83 | $4.83 | 918,600 | — | — |
| 2009-01-05 | $4.90 | $4.90 | 659,500 | — | — |
| 2009-01-02 | $4.75 | $4.75 | 626,100 | — | — |