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
- 2006-05-04 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 | $6.81 | $7.28 | 89,300 | — | — |
| 2009-12-30 | $7.05 | $7.54 | 81,600 | — | — |
| 2009-12-29 | $7.00 | $7.48 | 40,300 | — | — |
| 2009-12-28 | $7.06 | $7.55 | 150,300 | — | — |
| 2009-12-24 | $7.02 | $7.50 | 48,000 | — | — |
| 2009-12-23 | $7.11 | $7.60 | 226,900 | — | — |
| 2009-12-22 | $6.75 | $7.22 | 174,000 | — | — |
| 2009-12-21 | $6.74 | $7.21 | 212,000 | — | — |
| 2009-12-18 | $6.25 | $6.68 | 386,500 | — | — |
| 2009-12-17 | $6.47 | $6.92 | 297,800 | — | — |
| 2009-12-16 | $6.12 | $6.54 | 404,400 | — | — |
| 2009-12-15 | $5.85 | $6.25 | 406,500 | — | — |
| 2009-12-14 | $5.95 | $6.36 | 347,100 | — | — |
| 2009-12-11 | $5.80 | $6.20 | 308,900 | — | — |
| 2009-12-10 | $5.90 | $6.31 | 115,800 | — | — |
| 2009-12-09 | $6.07 | $6.49 | 317,200 | — | — |
| 2009-12-08 | $6.14 | $6.56 | 196,300 | — | — |
| 2009-12-07 | $6.09 | $6.51 | 483,000 | — | — |
| 2009-12-04 | $6.26 | $6.69 | 80,400 | — | — |
| 2009-12-03 | $6.24 | $6.67 | 330,200 | — | — |
| 2009-12-02 | $6.37 | $6.81 | 287,600 | — | — |
| 2009-12-01 | $6.57 | $7.02 | 530,100 | — | — |
| 2009-11-30 | $6.87 | $7.34 | 607,400 | — | — |
| 2009-11-27 | $6.70 | $7.16 | 67,800 | — | — |
| 2009-11-25 | $6.71 | $7.17 | 70,400 | — | — |
| 2009-11-24 | $6.74 | $7.21 | 73,200 | — | — |
| 2009-11-23 | $6.73 | $7.19 | 80,000 | — | — |
| 2009-11-20 | $6.56 | $7.01 | 376,700 | — | — |
| 2009-11-19 | $6.65 | $7.07 | 123,000 | — | — |
| 2009-11-18 | $6.89 | $7.32 | 147,900 | — | — |
| 2009-11-17 | $6.69 | $7.11 | 71,900 | — | — |
| 2009-11-16 | $6.72 | $7.14 | 115,900 | — | — |
| 2009-11-13 | $6.76 | $7.19 | 63,600 | — | — |
| 2009-11-12 | $6.88 | $7.31 | 132,300 | — | — |
| 2009-11-11 | $7.03 | $7.47 | 69,000 | — | — |
| 2009-11-10 | $7.01 | $7.45 | 194,300 | — | — |
| 2009-11-09 | $7.03 | $7.47 | 137,100 | — | — |
| 2009-11-06 | $7.28 | $7.74 | 385,000 | — | — |
| 2009-11-05 | $7.26 | $7.72 | 143,700 | — | — |
| 2009-11-04 | $6.70 | $7.12 | 126,400 | — | — |
| 2009-11-03 | $6.71 | $7.13 | 157,700 | — | — |
| 2009-11-02 | $6.76 | $7.19 | 124,100 | — | — |
| 2009-10-30 | $6.75 | $7.17 | 167,900 | — | — |
| 2009-10-29 | $7.25 | $7.71 | 94,800 | — | — |
| 2009-10-28 | $6.90 | $7.33 | 181,800 | — | — |
| 2009-10-27 | $7.24 | $7.70 | 86,200 | — | — |
| 2009-10-26 | $7.54 | $8.01 | 494,900 | — | — |
| 2009-10-23 | $7.55 | $8.02 | 110,700 | — | — |
| 2009-10-22 | $7.85 | $8.34 | 80,500 | — | — |
| 2009-10-21 | $7.84 | $8.33 | 177,100 | — | — |
| 2009-10-20 | $7.91 | $8.41 | 605,500 | — | — |
| 2009-10-19 | $8.15 | $8.66 | 150,600 | — | — |
| 2009-10-16 | $8.03 | $8.54 | 174,300 | — | — |
| 2009-10-15 | $8.14 | $8.65 | 555,000 | — | — |
| 2009-10-14 | $8.01 | $8.51 | 132,600 | — | — |
| 2009-10-13 | $8.01 | $8.51 | 294,900 | — | — |
| 2009-10-12 | $8.08 | $8.59 | 843,000 | — | — |
| 2009-10-09 | $8.44 | $8.97 | 56,600 | — | — |
| 2009-10-08 | $8.45 | $8.98 | 56,100 | — | — |
| 2009-10-07 | $8.49 | $9.02 | 101,200 | — | — |
| 2009-10-06 | $8.30 | $8.82 | 174,500 | — | — |
| 2009-10-05 | $8.54 | $9.08 | 81,700 | — | — |
| 2009-10-02 | $8.18 | $8.69 | 65,700 | — | — |
| 2009-10-01 | $8.26 | $8.78 | 120,900 | — | — |
| 2009-09-30 | $8.57 | $9.11 | 172,100 | — | — |
| 2009-09-29 | $8.74 | $9.29 | 114,300 | — | — |
| 2009-09-28 | $8.64 | $9.18 | 59,500 | — | — |
| 2009-09-25 | $8.60 | $9.14 | 112,300 | — | — |
| 2009-09-24 | $8.54 | $9.08 | 135,200 | — | — |
| 2009-09-23 | $8.56 | $9.10 | 124,000 | — | — |
| 2009-09-22 | $8.50 | $9.03 | 167,700 | — | — |
| 2009-09-21 | $8.40 | $8.93 | 122,200 | — | — |
| 2009-09-18 | $8.60 | $9.14 | 182,300 | — | — |
| 2009-09-17 | $8.90 | $9.46 | 157,600 | — | — |
| 2009-09-16 | $8.49 | $9.02 | 78,100 | — | — |
| 2009-09-15 | $8.33 | $8.85 | 52,300 | — | — |
| 2009-09-14 | $8.40 | $8.93 | 114,000 | — | — |
| 2009-09-11 | $8.27 | $8.79 | 66,400 | — | — |
| 2009-09-10 | $8.32 | $8.84 | 117,700 | — | — |
| 2009-09-09 | $8.40 | $8.93 | 81,500 | — | — |
| 2009-09-08 | $8.48 | $9.01 | 134,000 | — | — |
| 2009-09-04 | $8.44 | $8.97 | 79,900 | — | — |
| 2009-09-03 | $8.32 | $8.84 | 107,200 | — | — |
| 2009-09-02 | $8.10 | $8.61 | 336,400 | — | — |
| 2009-09-01 | $8.05 | $8.56 | 243,200 | — | — |
| 2009-08-31 | $8.09 | $8.60 | 118,100 | — | — |
| 2009-08-28 | $8.10 | $8.61 | 84,400 | — | — |
| 2009-08-27 | $8.33 | $8.85 | 134,400 | — | — |
| 2009-08-26 | $8.51 | $9.05 | 118,000 | — | — |
| 2009-08-25 | $8.27 | $8.79 | 266,500 | — | — |
| 2009-08-24 | $8.04 | $8.55 | 134,000 | — | — |
| 2009-08-21 | $7.97 | $8.43 | 193,100 | — | — |
| 2009-08-20 | $7.81 | $8.26 | 143,100 | — | — |
| 2009-08-19 | $7.46 | $7.89 | 240,300 | — | — |
| 2009-08-18 | $7.23 | $7.65 | 156,900 | — | — |
| 2009-08-17 | $7.02 | $7.43 | 184,700 | — | — |
| 2009-08-14 | $7.03 | $7.44 | 153,400 | — | — |
| 2009-08-13 | $7.46 | $7.89 | 216,400 | — | — |
| 2009-08-12 | $7.64 | $8.08 | 123,600 | — | — |
| 2009-08-11 | $7.78 | $8.23 | 163,700 | — | — |
| 2009-08-10 | $8.00 | $8.46 | 129,600 | — | — |
| 2009-08-07 | $8.12 | $8.59 | 196,100 | — | — |
| 2009-08-06 | $8.10 | $8.57 | 126,700 | — | — |
| 2009-08-05 | $8.24 | $8.72 | 115,000 | — | — |
| 2009-08-04 | $8.42 | $8.91 | 126,700 | — | — |
| 2009-08-03 | $8.54 | $9.03 | 156,900 | — | — |
| 2009-07-31 | $8.52 | $9.01 | 94,800 | — | — |
| 2009-07-30 | $8.65 | $9.15 | 100,500 | — | — |
| 2009-07-29 | $8.50 | $8.99 | 147,200 | — | — |
| 2009-07-28 | $8.61 | $9.11 | 163,500 | — | — |
| 2009-07-27 | $8.84 | $9.35 | 158,900 | — | — |
| 2009-07-24 | $8.61 | $9.11 | 94,900 | — | — |
| 2009-07-23 | $8.74 | $9.25 | 276,900 | — | — |
| 2009-07-22 | $8.17 | $8.64 | 127,600 | — | — |
| 2009-07-21 | $8.23 | $8.71 | 179,700 | — | — |
| 2009-07-20 | $8.06 | $8.53 | 124,800 | — | — |
| 2009-07-17 | $7.80 | $8.25 | 205,100 | — | — |
| 2009-07-16 | $7.54 | $7.98 | 81,700 | — | — |
| 2009-07-15 | $7.66 | $8.10 | 111,100 | — | — |
| 2009-07-14 | $7.35 | $7.78 | 110,900 | — | — |
| 2009-07-13 | $7.22 | $7.64 | 132,900 | — | — |
| 2009-07-10 | $7.10 | $7.51 | 156,300 | — | — |
| 2009-07-09 | $7.35 | $7.78 | 168,400 | — | — |
| 2009-07-08 | $7.32 | $7.74 | 197,600 | — | — |
| 2009-07-07 | $7.71 | $8.16 | 151,100 | — | — |
| 2009-07-06 | $8.17 | $8.64 | 119,100 | — | — |
| 2009-07-02 | $8.63 | $9.13 | 200,700 | — | — |
| 2009-07-01 | $8.53 | $9.02 | 92,900 | — | — |
| 2009-06-30 | $8.48 | $8.97 | 206,100 | — | — |
| 2009-06-29 | $8.58 | $9.08 | 207,600 | — | — |
| 2009-06-26 | $8.57 | $9.07 | 340,000 | — | — |
| 2009-06-25 | $8.66 | $9.16 | 150,800 | — | — |
| 2009-06-24 | $8.01 | $8.47 | 89,700 | — | — |
| 2009-06-23 | $8.06 | $8.53 | 155,000 | — | — |
| 2009-06-22 | $8.09 | $8.56 | 215,100 | — | — |
| 2009-06-19 | $8.92 | $9.44 | 336,200 | — | — |
| 2009-06-18 | $8.91 | $9.43 | 288,100 | — | — |
| 2009-06-17 | $8.38 | $8.86 | 164,700 | — | — |
| 2009-06-16 | $8.32 | $8.80 | 180,700 | — | — |
| 2009-06-15 | $8.62 | $9.12 | 143,500 | — | — |
| 2009-06-12 | $8.76 | $9.27 | 363,600 | — | — |
| 2009-06-11 | $8.99 | $9.51 | 109,900 | — | — |
| 2009-06-10 | $9.17 | $9.70 | 270,400 | — | — |
| 2009-06-09 | $8.81 | $9.32 | 215,900 | — | — |
| 2009-06-08 | $9.02 | $9.54 | 128,900 | — | — |
| 2009-06-05 | $9.10 | $9.63 | 137,000 | — | — |
| 2009-06-04 | $9.45 | $10.00 | 136,300 | — | — |
| 2009-06-03 | $9.41 | $9.95 | 233,600 | — | — |
| 2009-06-02 | $10.09 | $10.67 | 299,000 | — | — |
| 2009-06-01 | $10.56 | $11.17 | 156,700 | — | — |
| 2009-05-29 | $10.25 | $10.84 | 139,800 | — | — |
| 2009-05-28 | $9.70 | $10.26 | 239,200 | — | — |
| 2009-05-27 | $9.45 | $10.00 | 161,300 | — | — |
| 2009-05-26 | $9.12 | $9.65 | 239,100 | — | — |
| 2009-05-22 | $9.14 | $9.67 | 104,100 | — | — |
| 2009-05-21 | $9.44 | $9.95 | 155,700 | — | — |
| 2009-05-20 | $9.57 | $10.08 | 177,000 | — | — |
| 2009-05-19 | $9.42 | $9.92 | 103,700 | — | — |
| 2009-05-18 | $9.22 | $9.71 | 178,700 | — | — |
| 2009-05-15 | $9.21 | $9.70 | 129,800 | — | — |
| 2009-05-14 | $9.91 | $10.44 | 174,400 | — | — |
| 2009-05-13 | $9.54 | $10.05 | 243,500 | — | — |
| 2009-05-12 | $10.01 | $10.55 | 212,400 | — | — |
| 2009-05-11 | $10.56 | $11.13 | 188,800 | — | — |
| 2009-05-08 | $10.27 | $10.82 | 285,200 | — | — |
| 2009-05-07 | $10.18 | $10.73 | 525,500 | — | — |
| 2009-05-06 | $11.35 | $11.96 | 217,200 | — | — |
| 2009-05-05 | $10.82 | $11.40 | 103,600 | — | — |
| 2009-05-04 | $10.83 | $11.41 | 135,300 | — | — |
| 2009-05-01 | $10.40 | $10.96 | 238,900 | — | — |
| 2009-04-30 | $10.27 | $10.82 | 298,400 | — | — |
| 2009-04-29 | $10.21 | $10.76 | 193,900 | — | — |
| 2009-04-28 | $9.94 | $10.47 | 217,800 | — | — |
| 2009-04-27 | $9.94 | $10.47 | 203,400 | — | — |
| 2009-04-24 | $10.35 | $10.90 | 445,400 | — | — |
| 2009-04-23 | $9.90 | $10.43 | 336,000 | — | — |
| 2009-04-22 | $9.68 | $10.20 | 345,700 | — | — |
| 2009-04-21 | $9.89 | $10.42 | 378,900 | — | — |
| 2009-04-20 | $9.51 | $10.02 | 262,600 | — | — |
| 2009-04-17 | $10.26 | $10.81 | 314,300 | — | — |
| 2009-04-16 | $10.18 | $10.73 | 381,600 | — | — |
| 2009-04-15 | $10.01 | $10.55 | 625,000 | — | — |
| 2009-04-14 | $11.04 | $11.63 | 281,400 | — | — |
| 2009-04-13 | $11.63 | $12.25 | 262,700 | — | — |
| 2009-04-09 | $11.90 | $12.54 | 322,300 | — | — |
| 2009-04-08 | $11.71 | $12.34 | 276,100 | — | — |
| 2009-04-07 | $10.86 | $11.44 | 513,400 | — | — |
| 2009-04-06 | $10.50 | $11.06 | 378,400 | — | — |
| 2009-04-03 | $11.14 | $11.74 | 469,000 | — | — |
| 2009-04-02 | $10.84 | $11.42 | 543,400 | — | — |
| 2009-04-01 | $10.16 | $10.70 | 452,700 | — | — |
| 2009-03-31 | $10.36 | $10.91 | 311,900 | — | — |
| 2009-03-30 | $10.08 | $10.62 | 566,400 | — | — |
| 2009-03-27 | $10.77 | $11.35 | 336,100 | — | — |
| 2009-03-26 | $11.32 | $11.93 | 245,200 | — | — |
| 2009-03-25 | $10.61 | $11.18 | 458,900 | — | — |
| 2009-03-24 | $10.01 | $10.55 | 471,900 | — | — |
| 2009-03-23 | $10.94 | $11.53 | 423,900 | — | — |
| 2009-03-20 | $10.33 | $10.88 | 275,800 | — | — |
| 2009-03-19 | $9.98 | $10.51 | 310,800 | — | — |
| 2009-03-18 | $9.97 | $10.50 | 320,400 | — | — |
| 2009-03-17 | $9.90 | $10.43 | 691,700 | — | — |
| 2009-03-16 | $9.63 | $10.15 | 574,400 | — | — |
| 2009-03-13 | $8.80 | $9.27 | 215,100 | — | — |
| 2009-03-12 | $8.52 | $8.98 | 289,500 | — | — |
| 2009-03-11 | $8.04 | $8.47 | 399,700 | — | — |
| 2009-03-10 | $7.66 | $8.07 | 287,800 | — | — |
| 2009-03-09 | $6.95 | $7.32 | 182,300 | — | — |
| 2009-03-06 | $6.70 | $7.06 | 212,700 | — | — |
| 2009-03-05 | $6.02 | $6.34 | 242,200 | — | — |
| 2009-03-04 | $6.41 | $6.75 | 284,900 | — | — |
| 2009-03-03 | $5.93 | $6.25 | 465,400 | — | — |
| 2009-03-02 | $5.99 | $6.31 | 271,000 | — | — |
| 2009-02-27 | $6.80 | $7.16 | 152,400 | — | — |
| 2009-02-26 | $6.92 | $7.29 | 249,000 | — | — |
| 2009-02-25 | $6.57 | $6.92 | 301,200 | — | — |
| 2009-02-24 | $6.42 | $6.76 | 328,600 | — | — |
| 2009-02-23 | $5.96 | $6.28 | 350,200 | — | — |
| 2009-02-20 | $6.34 | $6.68 | 417,900 | — | — |
| 2009-02-19 | $6.86 | $7.23 | 217,500 | — | — |
| 2009-02-18 | $6.97 | $7.34 | 237,400 | — | — |
| 2009-02-17 | $7.55 | $7.95 | 217,100 | — | — |
| 2009-02-13 | $8.47 | $8.92 | 272,200 | — | — |
| 2009-02-12 | $8.03 | $8.42 | 212,000 | — | — |
| 2009-02-11 | $7.60 | $7.97 | 204,700 | — | — |
| 2009-02-10 | $7.88 | $8.26 | 233,300 | — | — |
| 2009-02-09 | $7.96 | $8.35 | 199,800 | — | — |
| 2009-02-06 | $7.71 | $8.08 | 142,200 | — | — |
| 2009-02-05 | $7.43 | $7.79 | 255,400 | — | — |
| 2009-02-04 | $7.36 | $7.72 | 336,800 | — | — |
| 2009-02-03 | $7.33 | $7.69 | 282,000 | — | — |
| 2009-02-02 | $7.26 | $7.61 | 409,300 | — | — |
| 2009-01-30 | $6.95 | $7.29 | 268,700 | — | — |
| 2009-01-29 | $7.14 | $7.49 | 207,900 | — | — |
| 2009-01-28 | $7.43 | $7.79 | 389,700 | — | — |
| 2009-01-27 | $7.29 | $7.64 | 211,500 | — | — |
| 2009-01-26 | $7.20 | $7.55 | 283,000 | — | — |
| 2009-01-23 | $6.76 | $7.09 | 260,500 | — | — |
| 2009-01-22 | $6.64 | $6.96 | 197,500 | — | — |
| 2009-01-21 | $7.41 | $7.77 | 327,300 | — | — |
| 2009-01-20 | $6.35 | $6.66 | 327,200 | — | — |
| 2009-01-16 | $6.37 | $6.68 | 291,300 | — | — |
| 2009-01-15 | $6.55 | $6.87 | 193,100 | — | — |
| 2009-01-14 | $6.00 | $6.29 | 159,600 | — | — |
| 2009-01-13 | $6.12 | $6.42 | 107,200 | — | — |
| 2009-01-12 | $5.72 | $6.00 | 121,500 | — | — |
| 2009-01-09 | $5.81 | $6.09 | 100,600 | — | — |
| 2009-01-08 | $6.36 | $6.67 | 93,400 | — | — |
| 2009-01-07 | $6.08 | $6.38 | 205,300 | — | — |
| 2009-01-06 | $6.00 | $6.29 | 351,600 | — | — |
| 2009-01-05 | $5.86 | $6.14 | 209,500 | — | — |
| 2009-01-02 | $5.49 | $5.76 | 170,900 | — | — |