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
- 2007-10-23 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 | $6.86 | $6.86 | 417,200 | — | — |
| 2009-12-30 | $7.13 | $7.13 | 246,100 | — | — |
| 2009-12-29 | $7.13 | $7.13 | 297,200 | — | — |
| 2009-12-28 | $6.87 | $6.87 | 168,500 | — | — |
| 2009-12-24 | $6.72 | $6.72 | 49,200 | — | — |
| 2009-12-23 | $6.78 | $6.78 | 124,700 | — | — |
| 2009-12-22 | $6.60 | $6.60 | 194,800 | — | — |
| 2009-12-21 | $6.76 | $6.76 | 203,500 | — | — |
| 2009-12-18 | $6.55 | $6.55 | 539,500 | — | — |
| 2009-12-17 | $6.83 | $6.83 | 475,200 | — | — |
| 2009-12-16 | $7.01 | $7.01 | 583,000 | — | — |
| 2009-12-15 | $7.37 | $7.37 | 328,600 | — | — |
| 2009-12-14 | $7.59 | $7.59 | 283,100 | — | — |
| 2009-12-11 | $7.41 | $7.41 | 1,665,200 | — | — |
| 2009-12-10 | $7.15 | $7.15 | 304,800 | — | — |
| 2009-12-09 | $7.30 | $7.30 | 211,000 | — | — |
| 2009-12-08 | $7.45 | $7.45 | 400,300 | — | — |
| 2009-12-07 | $7.59 | $7.59 | 142,900 | — | — |
| 2009-12-04 | $7.66 | $7.66 | 315,100 | — | — |
| 2009-12-03 | $7.44 | $7.44 | 424,300 | — | — |
| 2009-12-02 | $7.55 | $7.55 | 347,500 | — | — |
| 2009-12-01 | $7.39 | $7.39 | 908,700 | — | — |
| 2009-11-30 | $7.33 | $7.33 | 613,400 | — | — |
| 2009-11-27 | $7.44 | $7.44 | 174,900 | — | — |
| 2009-11-25 | $7.77 | $7.77 | 270,200 | — | — |
| 2009-11-24 | $7.62 | $7.62 | 504,900 | — | — |
| 2009-11-23 | $7.65 | $7.65 | 687,000 | — | — |
| 2009-11-20 | $7.21 | $7.21 | 396,500 | — | — |
| 2009-11-19 | $7.17 | $7.17 | 412,500 | — | — |
| 2009-11-18 | $7.29 | $7.29 | 453,200 | — | — |
| 2009-11-17 | $7.49 | $7.49 | 653,200 | — | — |
| 2009-11-16 | $7.85 | $7.85 | 381,100 | — | — |
| 2009-11-13 | $7.94 | $7.94 | 541,600 | — | — |
| 2009-11-12 | $8.12 | $8.12 | 294,000 | — | — |
| 2009-11-11 | $8.36 | $8.36 | 922,700 | — | — |
| 2009-11-10 | $8.15 | $8.15 | 728,500 | — | — |
| 2009-11-09 | $8.10 | $8.10 | 1,371,400 | — | — |
| 2009-11-06 | $8.50 | $8.50 | 2,876,600 | — | — |
| 2009-11-05 | $10.31 | $10.31 | 260,500 | — | — |
| 2009-11-04 | $10.32 | $10.32 | 319,800 | — | — |
| 2009-11-03 | $10.83 | $10.83 | 440,000 | — | — |
| 2009-11-02 | $10.34 | $10.34 | 450,500 | — | — |
| 2009-10-30 | $10.52 | $10.52 | 231,700 | — | — |
| 2009-10-29 | $11.33 | $11.33 | 237,200 | — | — |
| 2009-10-28 | $10.76 | $10.76 | 323,400 | — | — |
| 2009-10-27 | $11.64 | $11.64 | 175,400 | — | — |
| 2009-10-26 | $11.45 | $11.45 | 288,100 | — | — |
| 2009-10-23 | $11.93 | $11.93 | 404,300 | — | — |
| 2009-10-22 | $13.03 | $13.03 | 135,100 | — | — |
| 2009-10-21 | $13.13 | $13.13 | 190,700 | — | — |
| 2009-10-20 | $13.30 | $13.30 | 315,200 | — | — |
| 2009-10-19 | $13.49 | $13.49 | 144,400 | — | — |
| 2009-10-16 | $13.45 | $13.45 | 121,900 | — | — |
| 2009-10-15 | $13.63 | $13.63 | 91,200 | — | — |
| 2009-10-14 | $13.45 | $13.45 | 161,300 | — | — |
| 2009-10-13 | $13.19 | $13.19 | 221,100 | — | — |
| 2009-10-12 | $13.38 | $13.38 | 213,900 | — | — |
| 2009-10-09 | $13.11 | $13.11 | 104,100 | — | — |
| 2009-10-08 | $13.13 | $13.13 | 127,800 | — | — |
| 2009-10-07 | $13.05 | $13.05 | 159,000 | — | — |
| 2009-10-06 | $12.92 | $12.92 | 427,800 | — | — |
| 2009-10-05 | $12.01 | $12.01 | 1,350,300 | — | — |
| 2009-10-02 | $11.19 | $11.19 | 224,800 | — | — |
| 2009-10-01 | $11.57 | $11.57 | 211,500 | — | — |
| 2009-09-30 | $12.44 | $12.44 | 270,000 | — | — |
| 2009-09-29 | $12.26 | $12.26 | 369,200 | — | — |
| 2009-09-28 | $12.13 | $12.13 | 145,500 | — | — |
| 2009-09-25 | $11.58 | $11.58 | 252,000 | — | — |
| 2009-09-24 | $11.50 | $11.50 | 285,900 | — | — |
| 2009-09-23 | $11.72 | $11.72 | 267,200 | — | — |
| 2009-09-22 | $11.81 | $11.81 | 142,700 | — | — |
| 2009-09-21 | $11.28 | $11.28 | 180,400 | — | — |
| 2009-09-18 | $11.55 | $11.55 | 312,000 | — | — |
| 2009-09-17 | $11.42 | $11.42 | 174,100 | — | — |
| 2009-09-16 | $11.43 | $11.43 | 159,600 | — | — |
| 2009-09-15 | $11.36 | $11.36 | 248,900 | — | — |
| 2009-09-14 | $11.00 | $11.00 | 123,800 | — | — |
| 2009-09-11 | $10.83 | $10.83 | 213,400 | — | — |
| 2009-09-10 | $10.66 | $10.66 | 119,300 | — | — |
| 2009-09-09 | $10.62 | $10.62 | 186,500 | — | — |
| 2009-09-08 | $10.63 | $10.63 | 211,200 | — | — |
| 2009-09-04 | $10.01 | $10.01 | 120,200 | — | — |
| 2009-09-03 | $9.63 | $9.63 | 148,400 | — | — |
| 2009-09-02 | $9.87 | $9.87 | 586,200 | — | — |
| 2009-09-01 | $9.87 | $9.87 | 387,800 | — | — |
| 2009-08-31 | $9.68 | $9.68 | 162,300 | — | — |
| 2009-08-28 | $9.79 | $9.79 | 167,100 | — | — |
| 2009-08-27 | $10.23 | $10.23 | 76,700 | — | — |
| 2009-08-26 | $10.06 | $10.06 | 194,200 | — | — |
| 2009-08-25 | $10.07 | $10.07 | 181,000 | — | — |
| 2009-08-24 | $10.10 | $10.10 | 213,000 | — | — |
| 2009-08-21 | $9.77 | $9.77 | 194,000 | — | — |
| 2009-08-20 | $9.50 | $9.50 | 187,800 | — | — |
| 2009-08-19 | $9.25 | $9.25 | 194,900 | — | — |
| 2009-08-18 | $9.11 | $9.11 | 202,700 | — | — |
| 2009-08-17 | $8.74 | $8.74 | 166,300 | — | — |
| 2009-08-14 | $9.09 | $9.09 | 170,700 | — | — |
| 2009-08-13 | $9.30 | $9.30 | 127,300 | — | — |
| 2009-08-12 | $9.08 | $9.08 | 199,400 | — | — |
| 2009-08-11 | $8.82 | $8.82 | 154,900 | — | — |
| 2009-08-10 | $9.07 | $9.07 | 180,600 | — | — |
| 2009-08-07 | $8.82 | $8.82 | 253,600 | — | — |
| 2009-08-06 | $9.01 | $9.01 | 195,400 | — | — |
| 2009-08-05 | $8.87 | $8.87 | 173,400 | — | — |
| 2009-08-04 | $9.00 | $9.00 | 361,300 | — | — |
| 2009-08-03 | $8.92 | $8.92 | 165,900 | — | — |
| 2009-07-31 | $8.54 | $8.54 | 152,900 | — | — |
| 2009-07-30 | $8.66 | $8.66 | 134,300 | — | — |
| 2009-07-29 | $8.40 | $8.40 | 244,300 | — | — |
| 2009-07-28 | $8.35 | $8.35 | 223,300 | — | — |
| 2009-07-27 | $8.66 | $8.66 | 134,500 | — | — |
| 2009-07-24 | $8.75 | $8.75 | 202,800 | — | — |
| 2009-07-23 | $8.68 | $8.68 | 198,100 | — | — |
| 2009-07-22 | $8.34 | $8.34 | 155,000 | — | — |
| 2009-07-21 | $8.43 | $8.43 | 252,100 | — | — |
| 2009-07-20 | $8.05 | $8.05 | 217,400 | — | — |
| 2009-07-17 | $7.66 | $7.66 | 301,700 | — | — |
| 2009-07-16 | $7.26 | $7.26 | 350,300 | — | — |
| 2009-07-15 | $7.28 | $7.28 | 475,100 | — | — |
| 2009-07-14 | $6.92 | $6.92 | 181,500 | — | — |
| 2009-07-13 | $6.86 | $6.86 | 241,100 | — | — |
| 2009-07-10 | $6.59 | $6.59 | 260,100 | — | — |
| 2009-07-09 | $6.85 | $6.85 | 188,300 | — | — |
| 2009-07-08 | $6.69 | $6.69 | 381,200 | — | — |
| 2009-07-07 | $6.65 | $6.65 | 344,600 | — | — |
| 2009-07-06 | $6.83 | $6.83 | 192,600 | — | — |
| 2009-07-02 | $7.13 | $7.13 | 265,000 | — | — |
| 2009-07-01 | $7.27 | $7.27 | 291,900 | — | — |
| 2009-06-30 | $7.33 | $7.33 | 226,300 | — | — |
| 2009-06-29 | $7.29 | $7.29 | 258,700 | — | — |
| 2009-06-26 | $7.12 | $7.12 | 1,154,900 | — | — |
| 2009-06-25 | $7.11 | $7.11 | 293,700 | — | — |
| 2009-06-24 | $6.74 | $6.74 | 241,600 | — | — |
| 2009-06-23 | $6.86 | $6.86 | 304,900 | — | — |
| 2009-06-22 | $6.78 | $6.78 | 463,400 | — | — |
| 2009-06-19 | $7.50 | $7.50 | 390,700 | — | — |
| 2009-06-18 | $7.95 | $7.95 | 169,300 | — | — |
| 2009-06-17 | $8.04 | $8.04 | 440,700 | — | — |
| 2009-06-16 | $8.43 | $8.43 | 278,400 | — | — |
| 2009-06-15 | $8.42 | $8.42 | 285,600 | — | — |
| 2009-06-12 | $8.90 | $8.90 | 220,000 | — | — |
| 2009-06-11 | $8.92 | $8.92 | 254,900 | — | — |
| 2009-06-10 | $9.01 | $9.01 | 293,400 | — | — |
| 2009-06-09 | $9.12 | $9.12 | 282,900 | — | — |
| 2009-06-08 | $8.70 | $8.70 | 201,400 | — | — |
| 2009-06-05 | $8.77 | $8.77 | 360,000 | — | — |
| 2009-06-04 | $9.06 | $9.06 | 471,900 | — | — |
| 2009-06-03 | $8.40 | $8.40 | 821,800 | — | — |
| 2009-06-02 | $10.00 | $10.00 | 553,100 | — | — |
| 2009-06-01 | $10.29 | $10.29 | 335,900 | — | — |
| 2009-05-29 | $9.56 | $9.56 | 320,000 | — | — |
| 2009-05-28 | $9.12 | $9.12 | 276,400 | — | — |
| 2009-05-27 | $8.87 | $8.87 | 447,400 | — | — |
| 2009-05-26 | $8.71 | $8.71 | 296,400 | — | — |
| 2009-05-22 | $8.17 | $8.17 | 292,300 | — | — |
| 2009-05-21 | $8.20 | $8.20 | 326,600 | — | — |
| 2009-05-20 | $8.28 | $8.28 | 459,600 | — | — |
| 2009-05-19 | $8.20 | $8.20 | 425,700 | — | — |
| 2009-05-18 | $7.68 | $7.68 | 202,200 | — | — |
| 2009-05-15 | $7.68 | $7.68 | 176,900 | — | — |
| 2009-05-14 | $7.59 | $7.59 | 271,200 | — | — |
| 2009-05-13 | $7.39 | $7.39 | 257,900 | — | — |
| 2009-05-12 | $7.94 | $7.94 | 287,200 | — | — |
| 2009-05-11 | $8.13 | $8.13 | 485,900 | — | — |
| 2009-05-08 | $8.01 | $8.01 | 292,600 | — | — |
| 2009-05-07 | $7.55 | $7.55 | 398,400 | — | — |
| 2009-05-06 | $7.96 | $7.96 | 493,700 | — | — |
| 2009-05-05 | $8.36 | $8.36 | 563,500 | — | — |
| 2009-05-04 | $7.74 | $7.74 | 391,000 | — | — |
| 2009-05-01 | $7.37 | $7.37 | 287,600 | — | — |
| 2009-04-30 | $7.36 | $7.36 | 386,700 | — | — |
| 2009-04-29 | $7.22 | $7.22 | 487,800 | — | — |
| 2009-04-28 | $7.02 | $7.02 | 664,700 | — | — |
| 2009-04-27 | $6.77 | $6.77 | 347,600 | — | — |
| 2009-04-24 | $6.85 | $6.85 | 329,900 | — | — |
| 2009-04-23 | $6.68 | $6.68 | 295,200 | — | — |
| 2009-04-22 | $6.78 | $6.78 | 487,500 | — | — |
| 2009-04-21 | $6.74 | $6.74 | 317,300 | — | — |
| 2009-04-20 | $6.33 | $6.33 | 369,400 | — | — |
| 2009-04-17 | $6.87 | $6.87 | 379,200 | — | — |
| 2009-04-16 | $6.65 | $6.65 | 550,100 | — | — |
| 2009-04-15 | $6.12 | $6.12 | 340,700 | — | — |
| 2009-04-14 | $6.06 | $6.06 | 387,500 | — | — |
| 2009-04-13 | $6.26 | $6.26 | 237,900 | — | — |
| 2009-04-09 | $6.20 | $6.20 | 287,600 | — | — |
| 2009-04-08 | $6.06 | $6.06 | 225,800 | — | — |
| 2009-04-07 | $5.92 | $5.92 | 194,600 | — | — |
| 2009-04-06 | $6.07 | $6.07 | 183,300 | — | — |
| 2009-04-03 | $5.99 | $5.99 | 311,200 | — | — |
| 2009-04-02 | $5.97 | $5.97 | 398,600 | — | — |
| 2009-04-01 | $5.82 | $5.82 | 285,000 | — | — |
| 2009-03-31 | $5.54 | $5.54 | 460,900 | — | — |
| 2009-03-30 | $5.19 | $5.19 | 354,600 | — | — |
| 2009-03-27 | $5.49 | $5.49 | 390,800 | — | — |
| 2009-03-26 | $5.54 | $5.54 | 546,100 | — | — |
| 2009-03-25 | $4.92 | $4.92 | 200,400 | — | — |
| 2009-03-24 | $4.86 | $4.86 | 265,900 | — | — |
| 2009-03-23 | $4.99 | $4.99 | 248,200 | — | — |
| 2009-03-20 | $4.50 | $4.50 | 282,200 | — | — |
| 2009-03-19 | $4.87 | $4.87 | 358,600 | — | — |
| 2009-03-18 | $5.00 | $5.00 | 457,700 | — | — |
| 2009-03-17 | $4.84 | $4.84 | 370,700 | — | — |
| 2009-03-16 | $4.05 | $4.05 | 428,600 | — | — |
| 2009-03-13 | $3.98 | $3.98 | 422,500 | — | — |
| 2009-03-12 | $3.74 | $3.74 | 508,700 | — | — |
| 2009-03-11 | $3.42 | $3.42 | 790,300 | — | — |
| 2009-03-10 | $4.26 | $4.26 | 222,200 | — | — |
| 2009-03-09 | $4.01 | $4.01 | 265,700 | — | — |
| 2009-03-06 | $3.88 | $3.88 | 256,900 | — | — |
| 2009-03-05 | $3.57 | $3.57 | 299,200 | — | — |
| 2009-03-04 | $3.95 | $3.95 | 388,100 | — | — |
| 2009-03-03 | $3.95 | $3.95 | 832,800 | — | — |
| 2009-03-02 | $3.96 | $3.96 | 550,000 | — | — |
| 2009-02-27 | $4.72 | $4.72 | 213,100 | — | — |
| 2009-02-26 | $4.94 | $4.94 | 277,400 | — | — |
| 2009-02-25 | $4.72 | $4.72 | 249,800 | — | — |
| 2009-02-24 | $4.75 | $4.75 | 319,900 | — | — |
| 2009-02-23 | $4.20 | $4.20 | 270,200 | — | — |
| 2009-02-20 | $4.67 | $4.67 | 369,100 | — | — |
| 2009-02-19 | $5.13 | $5.13 | 362,600 | — | — |
| 2009-02-18 | $4.84 | $4.84 | 764,000 | — | — |
| 2009-02-17 | $6.18 | $6.18 | 501,900 | — | — |
| 2009-02-13 | $6.31 | $6.31 | 472,800 | — | — |
| 2009-02-12 | $6.34 | $6.34 | 391,100 | — | — |
| 2009-02-11 | $6.15 | $6.15 | 329,400 | — | — |
| 2009-02-10 | $5.93 | $5.93 | 479,300 | — | — |
| 2009-02-09 | $6.14 | $6.14 | 370,100 | — | — |
| 2009-02-06 | $5.88 | $5.88 | 323,100 | — | — |
| 2009-02-05 | $5.82 | $5.82 | 587,400 | — | — |
| 2009-02-04 | $5.71 | $5.71 | 633,700 | — | — |
| 2009-02-03 | $5.31 | $5.31 | 484,500 | — | — |
| 2009-02-02 | $4.98 | $4.98 | 356,400 | — | — |
| 2009-01-30 | $5.11 | $5.11 | 530,000 | — | — |
| 2009-01-29 | $4.78 | $4.78 | 327,800 | — | — |
| 2009-01-28 | $5.11 | $5.11 | 392,700 | — | — |
| 2009-01-27 | $4.57 | $4.57 | 403,600 | — | — |
| 2009-01-26 | $4.78 | $4.78 | 390,900 | — | — |
| 2009-01-23 | $4.61 | $4.61 | 351,600 | — | — |
| 2009-01-22 | $4.40 | $4.40 | 211,300 | — | — |
| 2009-01-21 | $4.90 | $4.90 | 410,600 | — | — |
| 2009-01-20 | $4.40 | $4.40 | 241,000 | — | — |
| 2009-01-16 | $4.71 | $4.71 | 340,900 | — | — |
| 2009-01-15 | $4.58 | $4.58 | 324,400 | — | — |
| 2009-01-14 | $4.42 | $4.42 | 242,000 | — | — |
| 2009-01-13 | $4.40 | $4.40 | 165,800 | — | — |
| 2009-01-12 | $4.39 | $4.39 | 316,200 | — | — |
| 2009-01-09 | $4.53 | $4.53 | 278,600 | — | — |
| 2009-01-08 | $4.70 | $4.70 | 350,300 | — | — |
| 2009-01-07 | $4.64 | $4.64 | 676,500 | — | — |
| 2009-01-06 | $4.53 | $4.53 | 539,300 | — | — |
| 2009-01-05 | $4.71 | $4.71 | 643,500 | — | — |
| 2009-01-02 | $4.23 | $4.23 | 265,100 | — | — |