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
- 1994-09-09 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 | $8.38 | $8.38 | 338,500 | — | — |
| 2009-12-30 | $8.39 | $8.39 | 354,300 | — | — |
| 2009-12-29 | $8.36 | $8.36 | 423,100 | — | — |
| 2009-12-28 | $8.27 | $8.27 | 302,800 | — | — |
| 2009-12-24 | $8.28 | $8.28 | 245,900 | — | — |
| 2009-12-23 | $8.19 | $8.19 | 648,600 | — | — |
| 2009-12-22 | $7.66 | $7.66 | 539,100 | — | — |
| 2009-12-21 | $7.49 | $7.49 | 440,100 | — | — |
| 2009-12-18 | $7.42 | $7.42 | 974,200 | — | — |
| 2009-12-17 | $7.29 | $7.29 | 432,800 | — | — |
| 2009-12-16 | $7.24 | $7.24 | 358,000 | — | — |
| 2009-12-15 | $7.24 | $7.24 | 270,200 | — | — |
| 2009-12-14 | $7.27 | $7.27 | 440,500 | — | — |
| 2009-12-11 | $7.20 | $7.20 | 272,500 | — | — |
| 2009-12-10 | $7.15 | $7.15 | 239,600 | — | — |
| 2009-12-09 | $7.24 | $7.24 | 317,600 | — | — |
| 2009-12-08 | $7.37 | $7.37 | 450,900 | — | — |
| 2009-12-07 | $7.58 | $7.58 | 394,300 | — | — |
| 2009-12-04 | $7.41 | $7.41 | 474,300 | — | — |
| 2009-12-03 | $7.04 | $7.04 | 457,600 | — | — |
| 2009-12-02 | $7.24 | $7.24 | 727,500 | — | — |
| 2009-12-01 | $7.15 | $7.15 | 922,800 | — | — |
| 2009-11-30 | $7.12 | $7.12 | 808,100 | — | — |
| 2009-11-27 | $7.38 | $7.38 | 173,200 | — | — |
| 2009-11-25 | $7.57 | $7.57 | 379,700 | — | — |
| 2009-11-24 | $7.75 | $7.75 | 279,200 | — | — |
| 2009-11-23 | $7.74 | $7.74 | 508,900 | — | — |
| 2009-11-20 | $7.63 | $7.63 | 624,900 | — | — |
| 2009-11-19 | $7.63 | $7.63 | 490,900 | — | — |
| 2009-11-18 | $7.83 | $7.83 | 511,400 | — | — |
| 2009-11-17 | $7.99 | $7.99 | 430,200 | — | — |
| 2009-11-16 | $8.02 | $8.02 | 1,046,700 | — | — |
| 2009-11-13 | $7.52 | $7.52 | 1,318,000 | — | — |
| 2009-11-12 | $6.80 | $6.80 | 655,200 | — | — |
| 2009-11-11 | $7.02 | $7.02 | 367,100 | — | — |
| 2009-11-10 | $6.90 | $6.90 | 378,100 | — | — |
| 2009-11-09 | $6.92 | $6.92 | 779,700 | — | — |
| 2009-11-06 | $6.96 | $6.96 | 259,900 | — | — |
| 2009-11-05 | $7.07 | $7.07 | 403,200 | — | — |
| 2009-11-04 | $6.86 | $6.86 | 419,500 | — | — |
| 2009-11-03 | $7.01 | $7.01 | 521,600 | — | — |
| 2009-11-02 | $6.98 | $6.98 | 701,900 | — | — |
| 2009-10-30 | $6.95 | $6.95 | 812,200 | — | — |
| 2009-10-29 | $7.13 | $7.13 | 453,500 | — | — |
| 2009-10-28 | $7.04 | $7.04 | 1,396,900 | — | — |
| 2009-10-27 | $7.20 | $7.20 | 1,241,500 | — | — |
| 2009-10-26 | $7.16 | $7.16 | 1,432,400 | — | — |
| 2009-10-23 | $6.95 | $6.95 | 546,900 | — | — |
| 2009-10-22 | $7.10 | $7.10 | 533,900 | — | — |
| 2009-10-21 | $7.16 | $7.16 | 796,800 | — | — |
| 2009-10-20 | $7.01 | $7.01 | 1,534,400 | — | — |
| 2009-10-19 | $7.17 | $7.17 | 518,600 | — | — |
| 2009-10-16 | $6.99 | $6.99 | 503,400 | — | — |
| 2009-10-15 | $7.10 | $7.10 | 532,900 | — | — |
| 2009-10-14 | $7.06 | $7.06 | 643,100 | — | — |
| 2009-10-13 | $7.15 | $7.15 | 243,200 | — | — |
| 2009-10-12 | $7.20 | $7.20 | 255,100 | — | — |
| 2009-10-09 | $7.26 | $7.26 | 416,900 | — | — |
| 2009-10-08 | $7.06 | $7.06 | 559,000 | — | — |
| 2009-10-07 | $7.01 | $7.01 | 395,100 | — | — |
| 2009-10-06 | $7.05 | $7.05 | 670,300 | — | — |
| 2009-10-05 | $7.06 | $7.06 | 530,500 | — | — |
| 2009-10-02 | $6.95 | $6.95 | 511,000 | — | — |
| 2009-10-01 | $6.96 | $6.96 | 520,500 | — | — |
| 2009-09-30 | $7.35 | $7.35 | 430,300 | — | — |
| 2009-09-29 | $7.37 | $7.37 | 333,700 | — | — |
| 2009-09-28 | $7.56 | $7.56 | 435,700 | — | — |
| 2009-09-25 | $7.38 | $7.38 | 568,500 | — | — |
| 2009-09-24 | $7.51 | $7.51 | 402,900 | — | — |
| 2009-09-23 | $7.80 | $7.80 | 481,100 | — | — |
| 2009-09-22 | $7.95 | $7.95 | 476,000 | — | — |
| 2009-09-21 | $7.89 | $7.89 | 554,700 | — | — |
| 2009-09-18 | $7.85 | $7.85 | 861,500 | — | — |
| 2009-09-17 | $7.79 | $7.79 | 296,800 | — | — |
| 2009-09-16 | $7.93 | $7.93 | 269,200 | — | — |
| 2009-09-15 | $7.91 | $7.91 | 507,400 | — | — |
| 2009-09-14 | $7.87 | $7.87 | 570,600 | — | — |
| 2009-09-11 | $8.13 | $8.13 | 588,700 | — | — |
| 2009-09-10 | $8.01 | $8.01 | 728,100 | — | — |
| 2009-09-09 | $7.56 | $7.56 | 794,700 | — | — |
| 2009-09-08 | $7.29 | $7.29 | 455,200 | — | — |
| 2009-09-04 | $7.00 | $7.00 | 481,600 | — | — |
| 2009-09-03 | $7.04 | $7.04 | 779,200 | — | — |
| 2009-09-02 | $6.96 | $6.96 | 1,011,400 | — | — |
| 2009-09-01 | $6.95 | $6.95 | 1,117,800 | — | — |
| 2009-08-31 | $7.01 | $7.01 | 810,700 | — | — |
| 2009-08-28 | $7.22 | $7.22 | 299,000 | — | — |
| 2009-08-27 | $7.27 | $7.27 | 430,600 | — | — |
| 2009-08-26 | $7.09 | $7.09 | 450,200 | — | — |
| 2009-08-25 | $7.16 | $7.16 | 511,200 | — | — |
| 2009-08-24 | $7.34 | $7.34 | 499,000 | — | — |
| 2009-08-21 | $7.29 | $7.29 | 1,127,000 | — | — |
| 2009-08-20 | $7.14 | $7.14 | 332,100 | — | — |
| 2009-08-19 | $7.20 | $7.20 | 528,700 | — | — |
| 2009-08-18 | $7.00 | $7.00 | 671,300 | — | — |
| 2009-08-17 | $6.73 | $6.73 | 750,600 | — | — |
| 2009-08-14 | $6.97 | $6.97 | 2,482,900 | — | — |
| 2009-08-13 | $7.36 | $7.36 | 464,800 | — | — |
| 2009-08-12 | $7.13 | $7.13 | 391,500 | — | — |
| 2009-08-11 | $7.13 | $7.13 | 529,800 | — | — |
| 2009-08-10 | $7.21 | $7.21 | 426,500 | — | — |
| 2009-08-07 | $7.06 | $7.06 | 595,900 | — | — |
| 2009-08-06 | $7.03 | $7.03 | 489,500 | — | — |
| 2009-08-05 | $7.02 | $7.02 | 590,600 | — | — |
| 2009-08-04 | $7.10 | $7.10 | 319,800 | — | — |
| 2009-08-03 | $7.26 | $7.26 | 529,200 | — | — |
| 2009-07-31 | $7.06 | $7.06 | 489,100 | — | — |
| 2009-07-30 | $7.07 | $7.07 | 395,200 | — | — |
| 2009-07-29 | $6.91 | $6.91 | 409,600 | — | — |
| 2009-07-28 | $7.00 | $7.00 | 372,700 | — | — |
| 2009-07-27 | $6.99 | $6.99 | 471,100 | — | — |
| 2009-07-24 | $7.12 | $7.12 | 630,600 | — | — |
| 2009-07-23 | $6.98 | $6.98 | 715,400 | — | — |
| 2009-07-22 | $6.68 | $6.68 | 296,400 | — | — |
| 2009-07-21 | $6.71 | $6.71 | 289,200 | — | — |
| 2009-07-20 | $6.68 | $6.68 | 418,000 | — | — |
| 2009-07-17 | $6.73 | $6.73 | 487,000 | — | — |
| 2009-07-16 | $6.81 | $6.81 | 862,200 | — | — |
| 2009-07-15 | $6.87 | $6.87 | 828,700 | — | — |
| 2009-07-14 | $6.57 | $6.57 | 333,300 | — | — |
| 2009-07-13 | $6.57 | $6.57 | 719,600 | — | — |
| 2009-07-10 | $6.33 | $6.33 | 760,500 | — | — |
| 2009-07-09 | $6.52 | $6.52 | 731,400 | — | — |
| 2009-07-08 | $6.38 | $6.38 | 745,000 | — | — |
| 2009-07-07 | $6.43 | $6.43 | 835,500 | — | — |
| 2009-07-06 | $6.52 | $6.52 | 733,700 | — | — |
| 2009-07-02 | $6.48 | $6.48 | 639,800 | — | — |
| 2009-07-01 | $6.87 | $6.87 | 866,700 | — | — |
| 2009-06-30 | $6.60 | $6.60 | 810,000 | — | — |
| 2009-06-29 | $6.66 | $6.66 | 575,800 | — | — |
| 2009-06-26 | $6.80 | $6.80 | 1,124,100 | — | — |
| 2009-06-25 | $6.79 | $6.79 | 525,800 | — | — |
| 2009-06-24 | $6.63 | $6.63 | 659,300 | — | — |
| 2009-06-23 | $6.65 | $6.65 | 743,600 | — | — |
| 2009-06-22 | $6.60 | $6.60 | 608,100 | — | — |
| 2009-06-19 | $7.22 | $7.22 | 757,500 | — | — |
| 2009-06-18 | $7.17 | $7.17 | 943,300 | — | — |
| 2009-06-17 | $7.09 | $7.09 | 1,611,800 | — | — |
| 2009-06-16 | $7.71 | $7.71 | 949,600 | — | — |
| 2009-06-15 | $7.97 | $7.97 | 920,200 | — | — |
| 2009-06-12 | $8.24 | $8.24 | 903,700 | — | — |
| 2009-06-11 | $8.16 | $8.16 | 1,220,900 | — | — |
| 2009-06-10 | $8.02 | $8.02 | 1,446,100 | — | — |
| 2009-06-09 | $7.83 | $7.83 | 592,900 | — | — |
| 2009-06-08 | $7.66 | $7.66 | 678,000 | — | — |
| 2009-06-05 | $7.93 | $7.93 | 1,279,600 | — | — |
| 2009-06-04 | $7.69 | $7.69 | 733,000 | — | — |
| 2009-06-03 | $7.34 | $7.34 | 723,600 | — | — |
| 2009-06-02 | $7.68 | $7.68 | 2,112,100 | — | — |
| 2009-06-01 | $7.52 | $7.52 | 1,305,400 | — | — |
| 2009-05-29 | $7.57 | $7.57 | 856,500 | — | — |
| 2009-05-28 | $7.30 | $7.30 | 1,073,300 | — | — |
| 2009-05-27 | $7.57 | $7.57 | 1,280,100 | — | — |
| 2009-05-26 | $7.41 | $7.41 | 1,208,600 | — | — |
| 2009-05-22 | $7.11 | $7.11 | 834,600 | — | — |
| 2009-05-21 | $7.14 | $7.14 | 1,108,400 | — | — |
| 2009-05-20 | $7.28 | $7.28 | 1,285,800 | — | — |
| 2009-05-19 | $7.00 | $7.00 | 1,299,500 | — | — |
| 2009-05-18 | $6.81 | $6.81 | 1,452,600 | — | — |
| 2009-05-15 | $7.00 | $7.00 | 1,220,000 | — | — |
| 2009-05-14 | $6.60 | $6.60 | 766,000 | — | — |
| 2009-05-13 | $6.38 | $6.38 | 1,177,800 | — | — |
| 2009-05-12 | $6.60 | $6.60 | 1,018,600 | — | — |
| 2009-05-11 | $6.93 | $6.93 | 806,000 | — | — |
| 2009-05-08 | $7.30 | $7.30 | 851,300 | — | — |
| 2009-05-07 | $6.72 | $6.72 | 1,081,600 | — | — |
| 2009-05-06 | $6.46 | $6.46 | 1,155,600 | — | — |
| 2009-05-05 | $6.44 | $6.44 | 922,000 | — | — |
| 2009-05-04 | $6.62 | $6.62 | 955,500 | — | — |
| 2009-05-01 | $6.11 | $6.11 | 765,000 | — | — |
| 2009-04-30 | $5.72 | $5.72 | 1,169,000 | — | — |
| 2009-04-29 | $6.03 | $6.03 | 1,373,400 | — | — |
| 2009-04-28 | $6.02 | $6.02 | 1,096,700 | — | — |
| 2009-04-27 | $6.10 | $6.10 | 2,052,300 | — | — |
| 2009-04-24 | $6.08 | $6.08 | 1,658,800 | — | — |
| 2009-04-23 | $5.88 | $5.88 | 1,007,700 | — | — |
| 2009-04-22 | $5.94 | $5.94 | 1,451,900 | — | — |
| 2009-04-21 | $6.00 | $6.00 | 1,034,700 | — | — |
| 2009-04-20 | $5.81 | $5.81 | 1,867,000 | — | — |
| 2009-04-17 | $6.36 | $6.36 | 3,410,600 | — | — |
| 2009-04-16 | $5.43 | $5.43 | 2,265,600 | — | — |
| 2009-04-15 | $4.77 | $4.77 | 937,300 | — | — |
| 2009-04-14 | $4.50 | $4.50 | 923,100 | — | — |
| 2009-04-13 | $4.52 | $4.52 | 568,200 | — | — |
| 2009-04-09 | $4.52 | $4.52 | 766,900 | — | — |
| 2009-04-08 | $4.33 | $4.33 | 818,100 | — | — |
| 2009-04-07 | $4.14 | $4.14 | 694,400 | — | — |
| 2009-04-06 | $4.43 | $4.43 | 676,200 | — | — |
| 2009-04-03 | $4.54 | $4.54 | 749,000 | — | — |
| 2009-04-02 | $4.32 | $4.32 | 1,373,000 | — | — |
| 2009-04-01 | $4.00 | $4.00 | 672,000 | — | — |
| 2009-03-31 | $3.71 | $3.71 | 1,153,500 | — | — |
| 2009-03-30 | $3.79 | $3.79 | 882,700 | — | — |
| 2009-03-27 | $4.00 | $4.00 | 957,800 | — | — |
| 2009-03-26 | $4.16 | $4.16 | 995,000 | — | — |
| 2009-03-25 | $4.09 | $4.09 | 1,029,400 | — | — |
| 2009-03-24 | $3.90 | $3.90 | 1,084,300 | — | — |
| 2009-03-23 | $4.23 | $4.23 | 1,380,600 | — | — |
| 2009-03-20 | $3.72 | $3.72 | 2,139,600 | — | — |
| 2009-03-19 | $3.56 | $3.56 | 1,535,400 | — | — |
| 2009-03-18 | $3.48 | $3.48 | 1,709,300 | — | — |
| 2009-03-17 | $3.66 | $3.66 | 793,900 | — | — |
| 2009-03-16 | $3.49 | $3.49 | 1,056,000 | — | — |
| 2009-03-13 | $3.37 | $3.37 | 619,400 | — | — |
| 2009-03-12 | $3.20 | $3.20 | 2,081,400 | — | — |
| 2009-03-11 | $3.01 | $3.01 | 1,434,700 | — | — |
| 2009-03-10 | $3.12 | $3.12 | 1,498,900 | — | — |
| 2009-03-09 | $2.94 | $2.94 | 1,486,300 | — | — |
| 2009-03-06 | $3.09 | $3.09 | 2,398,500 | — | — |
| 2009-03-05 | $3.08 | $3.08 | 5,143,800 | — | — |
| 2009-03-04 | $4.43 | $4.43 | 1,046,300 | — | — |
| 2009-03-03 | $4.32 | $4.32 | 1,508,900 | — | — |
| 2009-03-02 | $4.14 | $4.14 | 815,300 | — | — |
| 2009-02-27 | $4.33 | $4.33 | 594,200 | — | — |
| 2009-02-26 | $4.23 | $4.23 | 479,700 | — | — |
| 2009-02-25 | $4.23 | $4.23 | 740,200 | — | — |
| 2009-02-24 | $4.52 | $4.52 | 898,100 | — | — |
| 2009-02-23 | $4.04 | $4.04 | 680,200 | — | — |
| 2009-02-20 | $4.20 | $4.20 | 818,400 | — | — |
| 2009-02-19 | $4.52 | $4.52 | 617,100 | — | — |
| 2009-02-18 | $4.58 | $4.58 | 635,800 | — | — |
| 2009-02-17 | $4.78 | $4.78 | 727,200 | — | — |
| 2009-02-13 | $5.16 | $5.16 | 405,400 | — | — |
| 2009-02-12 | $5.26 | $5.26 | 616,600 | — | — |
| 2009-02-11 | $5.12 | $5.12 | 411,300 | — | — |
| 2009-02-10 | $5.12 | $5.12 | 857,600 | — | — |
| 2009-02-09 | $5.48 | $5.48 | 721,100 | — | — |
| 2009-02-06 | $5.29 | $5.29 | 660,700 | — | — |
| 2009-02-05 | $5.07 | $5.07 | 810,400 | — | — |
| 2009-02-04 | $4.76 | $4.76 | 834,800 | — | — |
| 2009-02-03 | $4.87 | $4.87 | 846,400 | — | — |
| 2009-02-02 | $4.49 | $4.49 | 1,084,700 | — | — |
| 2009-01-30 | $4.59 | $4.59 | 835,000 | — | — |
| 2009-01-29 | $4.77 | $4.77 | 753,900 | — | — |
| 2009-01-28 | $5.17 | $5.17 | 703,800 | — | — |
| 2009-01-27 | $5.02 | $5.02 | 724,000 | — | — |
| 2009-01-26 | $4.96 | $4.96 | 713,000 | — | — |
| 2009-01-23 | $4.86 | $4.86 | 962,900 | — | — |
| 2009-01-22 | $4.96 | $4.96 | 820,000 | — | — |
| 2009-01-21 | $5.24 | $5.24 | 1,057,200 | — | — |
| 2009-01-20 | $4.88 | $4.88 | 1,185,600 | — | — |
| 2009-01-16 | $5.50 | $5.50 | 849,200 | — | — |
| 2009-01-15 | $5.22 | $5.22 | 1,056,200 | — | — |
| 2009-01-14 | $5.12 | $5.12 | 817,600 | — | — |
| 2009-01-13 | $5.34 | $5.34 | 857,500 | — | — |
| 2009-01-12 | $5.40 | $5.40 | 1,671,200 | — | — |
| 2009-01-09 | $5.86 | $5.86 | 1,280,600 | — | — |
| 2009-01-08 | $5.95 | $5.95 | 1,126,600 | — | — |
| 2009-01-07 | $6.15 | $6.15 | 921,300 | — | — |
| 2009-01-06 | $6.39 | $6.39 | 1,030,900 | — | — |
| 2009-01-05 | $6.36 | $6.36 | 1,247,200 | — | — |
| 2009-01-02 | $5.93 | $5.93 | 1,248,800 | — | — |