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
- 1994-05-16 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 | $6.84 | $7.14 | 63,700 | — | — |
| 2009-12-30 | $6.96 | $7.27 | 99,200 | — | — |
| 2009-12-29 | $6.89 | $7.20 | 77,100 | — | — |
| 2009-12-28 | $7.05 | $7.36 | 182,300 | — | — |
| 2009-12-24 | $7.07 | $7.38 | 71,200 | — | — |
| 2009-12-23 | $7.08 | $7.39 | 248,500 | — | — |
| 2009-12-22 | $6.58 | $6.87 | 244,200 | — | — |
| 2009-12-21 | $6.81 | $7.11 | 407,500 | — | — |
| 2009-12-18 | $6.85 | $7.15 | 2,238,600 | — | — |
| 2009-12-17 | $6.11 | $6.38 | 398,300 | — | — |
| 2009-12-16 | $6.62 | $6.91 | 560,700 | — | — |
| 2009-12-15 | $6.32 | $6.60 | 425,500 | — | — |
| 2009-12-14 | $5.50 | $5.74 | 114,100 | — | — |
| 2009-12-11 | $5.43 | $5.67 | 64,500 | — | — |
| 2009-12-10 | $5.43 | $5.67 | 102,400 | — | — |
| 2009-12-09 | $5.59 | $5.84 | 119,500 | — | — |
| 2009-12-08 | $5.51 | $5.76 | 185,600 | — | — |
| 2009-12-07 | $5.85 | $6.11 | 127,400 | — | — |
| 2009-12-04 | $5.95 | $6.21 | 280,700 | — | — |
| 2009-12-03 | $6.40 | $6.68 | 323,500 | — | — |
| 2009-12-02 | $6.44 | $6.73 | 1,253,500 | — | — |
| 2009-12-01 | $5.66 | $5.91 | 315,100 | — | — |
| 2009-11-30 | $5.31 | $5.55 | 249,800 | — | — |
| 2009-11-27 | $5.23 | $5.46 | 296,500 | — | — |
| 2009-11-25 | $5.25 | $5.48 | 357,600 | — | — |
| 2009-11-24 | $5.34 | $5.58 | 101,200 | — | — |
| 2009-11-23 | $5.39 | $5.63 | 353,900 | — | — |
| 2009-11-20 | $5.54 | $5.79 | 300,100 | — | — |
| 2009-11-19 | $5.50 | $5.74 | 444,800 | — | — |
| 2009-11-18 | $5.21 | $5.44 | 531,600 | — | — |
| 2009-11-17 | $4.69 | $4.90 | 214,400 | — | — |
| 2009-11-16 | $4.67 | $4.88 | 376,100 | — | — |
| 2009-11-13 | $4.79 | $5.00 | 423,100 | — | — |
| 2009-11-12 | $4.95 | $5.17 | 303,500 | — | — |
| 2009-11-11 | $5.11 | $5.34 | 384,600 | — | — |
| 2009-11-10 | $5.45 | $5.69 | 199,400 | — | — |
| 2009-11-09 | $5.54 | $5.79 | 621,900 | — | — |
| 2009-11-06 | $6.28 | $6.56 | 77,200 | — | — |
| 2009-11-05 | $6.23 | $6.51 | 37,600 | — | — |
| 2009-11-04 | $6.22 | $6.50 | 227,100 | — | — |
| 2009-11-03 | $6.33 | $6.61 | 200,800 | — | — |
| 2009-11-02 | $5.77 | $6.03 | 109,600 | — | — |
| 2009-10-30 | $5.87 | $6.13 | 91,100 | — | — |
| 2009-10-29 | $6.02 | $6.29 | 98,800 | — | — |
| 2009-10-28 | $5.76 | $6.02 | 201,600 | — | — |
| 2009-10-27 | $5.79 | $6.05 | 211,200 | — | — |
| 2009-10-26 | $5.93 | $6.19 | 269,200 | — | — |
| 2009-10-23 | $6.28 | $6.56 | 584,600 | — | — |
| 2009-10-22 | $6.92 | $7.23 | 187,000 | — | — |
| 2009-10-21 | $7.13 | $7.45 | 213,000 | — | — |
| 2009-10-20 | $7.17 | $7.49 | 220,700 | — | — |
| 2009-10-19 | $7.53 | $7.86 | 229,800 | — | — |
| 2009-10-16 | $7.20 | $7.52 | 162,600 | — | — |
| 2009-10-15 | $7.08 | $7.39 | 148,200 | — | — |
| 2009-10-14 | $7.19 | $7.51 | 186,500 | — | — |
| 2009-10-13 | $7.12 | $7.44 | 210,900 | — | — |
| 2009-10-12 | $7.11 | $7.43 | 219,000 | — | — |
| 2009-10-09 | $7.25 | $7.57 | 277,300 | — | — |
| 2009-10-08 | $7.49 | $7.82 | 544,200 | — | — |
| 2009-10-07 | $8.01 | $8.37 | 199,100 | — | — |
| 2009-10-06 | $7.85 | $8.13 | 314,000 | — | — |
| 2009-10-05 | $7.15 | $7.41 | 96,100 | — | — |
| 2009-10-02 | $6.76 | $7.00 | 117,600 | — | — |
| 2009-10-01 | $6.79 | $7.04 | 223,500 | — | — |
| 2009-09-30 | $7.24 | $7.50 | 140,900 | — | — |
| 2009-09-29 | $7.07 | $7.33 | 217,300 | — | — |
| 2009-09-28 | $6.99 | $7.24 | 150,000 | — | — |
| 2009-09-25 | $6.96 | $7.21 | 216,400 | — | — |
| 2009-09-24 | $7.35 | $7.62 | 136,600 | — | — |
| 2009-09-23 | $7.54 | $7.81 | 168,800 | — | — |
| 2009-09-22 | $7.53 | $7.80 | 269,000 | — | — |
| 2009-09-21 | $7.71 | $7.99 | 85,100 | — | — |
| 2009-09-18 | $7.95 | $8.24 | 195,600 | — | — |
| 2009-09-17 | $7.98 | $8.27 | 356,400 | — | — |
| 2009-09-16 | $8.45 | $8.75 | 274,600 | — | — |
| 2009-09-15 | $8.39 | $8.69 | 145,900 | — | — |
| 2009-09-14 | $8.21 | $8.51 | 66,200 | — | — |
| 2009-09-11 | $8.37 | $8.67 | 157,800 | — | — |
| 2009-09-10 | $8.40 | $8.70 | 103,100 | — | — |
| 2009-09-09 | $8.19 | $8.49 | 193,400 | — | — |
| 2009-09-08 | $8.21 | $8.51 | 236,000 | — | — |
| 2009-09-04 | $8.12 | $8.41 | 316,800 | — | — |
| 2009-09-03 | $8.25 | $8.55 | 484,400 | — | — |
| 2009-09-02 | $7.32 | $7.58 | 263,200 | — | — |
| 2009-09-01 | $6.60 | $6.84 | 215,700 | — | — |
| 2009-08-31 | $7.02 | $7.27 | 99,300 | — | — |
| 2009-08-28 | $7.20 | $7.46 | 55,800 | — | — |
| 2009-08-27 | $7.27 | $7.53 | 59,500 | — | — |
| 2009-08-26 | $7.10 | $7.36 | 46,200 | — | — |
| 2009-08-25 | $7.11 | $7.37 | 93,700 | — | — |
| 2009-08-24 | $7.18 | $7.44 | 107,300 | — | — |
| 2009-08-21 | $7.55 | $7.82 | 64,100 | — | — |
| 2009-08-20 | $7.43 | $7.70 | 53,800 | — | — |
| 2009-08-19 | $7.40 | $7.67 | 61,400 | — | — |
| 2009-08-18 | $7.22 | $7.48 | 93,300 | — | — |
| 2009-08-17 | $6.98 | $7.23 | 206,900 | — | — |
| 2009-08-14 | $7.55 | $7.82 | 55,100 | — | — |
| 2009-08-13 | $7.69 | $7.97 | 66,400 | — | — |
| 2009-08-12 | $7.67 | $7.95 | 56,100 | — | — |
| 2009-08-11 | $7.52 | $7.79 | 31,200 | — | — |
| 2009-08-10 | $7.51 | $7.78 | 36,800 | — | — |
| 2009-08-07 | $7.63 | $7.91 | 83,000 | — | — |
| 2009-08-06 | $7.84 | $8.12 | 69,300 | — | — |
| 2009-08-05 | $7.84 | $8.12 | 94,100 | — | — |
| 2009-08-04 | $8.01 | $8.30 | 128,700 | — | — |
| 2009-08-03 | $8.14 | $8.43 | 187,000 | — | — |
| 2009-07-31 | $7.61 | $7.88 | 218,000 | — | — |
| 2009-07-30 | $7.00 | $7.25 | 434,400 | — | — |
| 2009-07-29 | $7.10 | $7.36 | 202,300 | — | — |
| 2009-07-28 | $7.22 | $7.48 | 385,500 | — | — |
| 2009-07-27 | $7.58 | $7.85 | 303,800 | — | — |
| 2009-07-24 | $7.93 | $8.22 | 113,500 | — | — |
| 2009-07-23 | $8.08 | $8.37 | 101,100 | — | — |
| 2009-07-22 | $8.08 | $8.37 | 145,100 | — | — |
| 2009-07-21 | $8.10 | $8.39 | 97,200 | — | — |
| 2009-07-20 | $8.34 | $8.64 | 153,200 | — | — |
| 2009-07-17 | $8.13 | $8.42 | 108,900 | — | — |
| 2009-07-16 | $8.17 | $8.46 | 255,700 | — | — |
| 2009-07-15 | $8.36 | $8.66 | 305,700 | — | — |
| 2009-07-14 | $7.91 | $8.20 | 91,100 | — | — |
| 2009-07-13 | $7.73 | $8.01 | 137,900 | — | — |
| 2009-07-10 | $7.50 | $7.77 | 72,000 | — | — |
| 2009-07-09 | $7.59 | $7.86 | 127,400 | — | — |
| 2009-07-08 | $7.73 | $8.01 | 185,500 | — | — |
| 2009-07-07 | $7.82 | $8.10 | 181,200 | — | — |
| 2009-07-06 | $7.89 | $8.17 | 127,700 | — | — |
| 2009-07-02 | $8.36 | $8.66 | 138,700 | — | — |
| 2009-07-01 | $8.42 | $8.72 | 279,400 | — | — |
| 2009-06-30 | $7.59 | $7.86 | 165,800 | — | — |
| 2009-06-29 | $7.76 | $8.04 | 142,600 | — | — |
| 2009-06-26 | $7.78 | $8.06 | 133,100 | — | — |
| 2009-06-25 | $7.79 | $8.07 | 237,100 | — | — |
| 2009-06-24 | $7.77 | $8.05 | 421,600 | — | — |
| 2009-06-23 | $7.78 | $8.06 | 170,700 | — | — |
| 2009-06-22 | $7.75 | $8.03 | 326,500 | — | — |
| 2009-06-19 | $8.81 | $9.13 | 569,300 | — | — |
| 2009-06-18 | $8.23 | $8.53 | 146,300 | — | — |
| 2009-06-17 | $8.06 | $8.35 | 103,400 | — | — |
| 2009-06-16 | $8.28 | $8.58 | 165,300 | — | — |
| 2009-06-15 | $7.83 | $8.11 | 156,300 | — | — |
| 2009-06-12 | $8.15 | $8.44 | 225,100 | — | — |
| 2009-06-11 | $8.44 | $8.74 | 289,900 | — | — |
| 2009-06-10 | $8.96 | $9.28 | 72,000 | — | — |
| 2009-06-09 | $9.11 | $9.44 | 90,000 | — | — |
| 2009-06-08 | $9.18 | $9.51 | 101,900 | — | — |
| 2009-06-05 | $9.13 | $9.46 | 207,200 | — | — |
| 2009-06-04 | $9.71 | $10.06 | 94,000 | — | — |
| 2009-06-03 | $9.52 | $9.86 | 219,900 | — | — |
| 2009-06-02 | $9.96 | $10.32 | 309,400 | — | — |
| 2009-06-01 | $10.03 | $10.39 | 306,200 | — | — |
| 2009-05-29 | $10.33 | $10.70 | 195,500 | — | — |
| 2009-05-28 | $10.01 | $10.37 | 227,700 | — | — |
| 2009-05-27 | $10.00 | $10.36 | 171,600 | — | — |
| 2009-05-26 | $9.98 | $10.34 | 151,700 | — | — |
| 2009-05-22 | $10.28 | $10.65 | 266,200 | — | — |
| 2009-05-21 | $10.07 | $10.43 | 269,700 | — | — |
| 2009-05-20 | $9.59 | $9.94 | 249,600 | — | — |
| 2009-05-19 | $9.03 | $9.36 | 141,900 | — | — |
| 2009-05-18 | $8.65 | $8.96 | 83,000 | — | — |
| 2009-05-15 | $8.67 | $8.98 | 116,800 | — | — |
| 2009-05-14 | $8.55 | $8.86 | 101,400 | — | — |
| 2009-05-13 | $8.80 | $9.12 | 110,500 | — | — |
| 2009-05-12 | $8.86 | $9.18 | 73,100 | — | — |
| 2009-05-11 | $8.79 | $9.11 | 65,500 | — | — |
| 2009-05-08 | $9.02 | $9.35 | 162,200 | — | — |
| 2009-05-07 | $8.50 | $8.81 | 208,800 | — | — |
| 2009-05-06 | $8.15 | $8.44 | 110,400 | — | — |
| 2009-05-05 | $8.20 | $8.50 | 151,900 | — | — |
| 2009-05-04 | $8.07 | $8.36 | 251,400 | — | — |
| 2009-05-01 | $7.81 | $8.09 | 57,800 | — | — |
| 2009-04-30 | $7.85 | $8.13 | 133,700 | — | — |
| 2009-04-29 | $8.44 | $8.74 | 82,100 | — | — |
| 2009-04-28 | $8.25 | $8.55 | 151,700 | — | — |
| 2009-04-27 | $8.38 | $8.68 | 176,200 | — | — |
| 2009-04-24 | $8.48 | $8.79 | 257,500 | — | — |
| 2009-04-23 | $7.39 | $7.66 | 124,700 | — | — |
| 2009-04-22 | $7.16 | $7.42 | 94,500 | — | — |
| 2009-04-21 | $7.13 | $7.39 | 147,900 | — | — |
| 2009-04-20 | $7.03 | $7.28 | 189,400 | — | — |
| 2009-04-17 | $6.99 | $7.24 | 190,400 | — | — |
| 2009-04-16 | $6.94 | $7.19 | 170,600 | — | — |
| 2009-04-15 | $7.00 | $7.25 | 75,400 | — | — |
| 2009-04-14 | $7.03 | $7.28 | 78,500 | — | — |
| 2009-04-13 | $7.00 | $7.25 | 211,500 | — | — |
| 2009-04-09 | $6.99 | $7.24 | 170,800 | — | — |
| 2009-04-08 | $7.19 | $7.45 | 127,800 | — | — |
| 2009-04-07 | $7.04 | $7.29 | 242,100 | — | — |
| 2009-04-06 | $7.20 | $7.46 | 201,400 | — | — |
| 2009-04-03 | $7.27 | $7.53 | 514,500 | — | — |
| 2009-04-02 | $7.72 | $8.00 | 673,100 | — | — |
| 2009-04-01 | $8.43 | $8.73 | 222,200 | — | — |
| 2009-03-31 | $8.45 | $8.75 | 233,800 | — | — |
| 2009-03-30 | $8.39 | $8.69 | 186,400 | — | — |
| 2009-03-27 | $8.83 | $9.15 | 289,800 | — | — |
| 2009-03-26 | $9.24 | $9.57 | 112,600 | — | — |
| 2009-03-25 | $9.19 | $9.52 | 134,600 | — | — |
| 2009-03-24 | $9.17 | $9.50 | 156,100 | — | — |
| 2009-03-23 | $9.31 | $9.65 | 190,000 | — | — |
| 2009-03-20 | $9.45 | $9.79 | 219,500 | — | — |
| 2009-03-19 | $9.76 | $10.11 | 435,900 | — | — |
| 2009-03-18 | $9.53 | $9.87 | 337,100 | — | — |
| 2009-03-17 | $9.20 | $9.53 | 100,300 | — | — |
| 2009-03-16 | $9.30 | $9.64 | 160,700 | — | — |
| 2009-03-13 | $9.67 | $10.02 | 155,600 | — | — |
| 2009-03-12 | $9.70 | $10.05 | 345,200 | — | — |
| 2009-03-11 | $8.91 | $9.23 | 199,700 | — | — |
| 2009-03-10 | $8.05 | $8.34 | 175,500 | — | — |
| 2009-03-09 | $8.60 | $8.91 | 96,600 | — | — |
| 2009-03-06 | $9.16 | $9.49 | 305,000 | — | — |
| 2009-03-05 | $8.98 | $9.30 | 232,000 | — | — |
| 2009-03-04 | $8.02 | $8.31 | 214,100 | — | — |
| 2009-03-03 | $7.67 | $7.95 | 159,300 | — | — |
| 2009-03-02 | $7.78 | $8.06 | 156,500 | — | — |
| 2009-02-27 | $7.97 | $8.26 | 147,600 | — | — |
| 2009-02-26 | $8.02 | $8.31 | 205,400 | — | — |
| 2009-02-25 | $8.06 | $8.35 | 254,300 | — | — |
| 2009-02-24 | $8.10 | $8.39 | 628,200 | — | — |
| 2009-02-23 | $8.69 | $9.00 | 288,400 | — | — |
| 2009-02-20 | $9.17 | $9.50 | 321,800 | — | — |
| 2009-02-19 | $8.94 | $9.26 | 559,900 | — | — |
| 2009-02-18 | $9.45 | $9.79 | 209,000 | — | — |
| 2009-02-17 | $9.29 | $9.63 | 255,700 | — | — |
| 2009-02-13 | $8.81 | $9.13 | 55,100 | — | — |
| 2009-02-12 | $8.95 | $9.27 | 159,800 | — | — |
| 2009-02-11 | $8.96 | $9.28 | 391,300 | — | — |
| 2009-02-10 | $8.00 | $8.29 | 242,100 | — | — |
| 2009-02-09 | $7.79 | $8.07 | 100,400 | — | — |
| 2009-02-06 | $8.09 | $8.38 | 411,400 | — | — |
| 2009-02-05 | $8.18 | $8.48 | 227,300 | — | — |
| 2009-02-04 | $8.00 | $8.29 | 376,600 | — | — |
| 2009-02-03 | $7.54 | $7.81 | 326,500 | — | — |
| 2009-02-02 | $7.05 | $7.30 | 290,400 | — | — |
| 2009-01-30 | $6.54 | $6.78 | 213,900 | — | — |
| 2009-01-29 | $6.77 | $7.01 | 78,300 | — | — |
| 2009-01-28 | $6.70 | $6.94 | 167,600 | — | — |
| 2009-01-27 | $6.68 | $6.92 | 100,400 | — | — |
| 2009-01-26 | $6.99 | $7.24 | 227,800 | — | — |
| 2009-01-23 | $6.43 | $6.66 | 221,600 | — | — |
| 2009-01-22 | $6.00 | $6.22 | 106,200 | — | — |
| 2009-01-21 | $5.87 | $6.08 | 63,400 | — | — |
| 2009-01-20 | $5.79 | $6.00 | 179,100 | — | — |
| 2009-01-16 | $5.46 | $5.66 | 74,800 | — | — |
| 2009-01-15 | $5.33 | $5.52 | 88,300 | — | — |
| 2009-01-14 | $5.06 | $5.24 | 155,400 | — | — |
| 2009-01-13 | $5.42 | $5.62 | 67,700 | — | — |
| 2009-01-12 | $5.28 | $5.47 | 131,800 | — | — |
| 2009-01-09 | $5.74 | $5.95 | 81,100 | — | — |
| 2009-01-08 | $5.58 | $5.78 | 109,300 | — | — |
| 2009-01-07 | $5.62 | $5.82 | 100,300 | — | — |
| 2009-01-06 | $6.00 | $6.22 | 166,600 | — | — |
| 2009-01-05 | $5.92 | $6.13 | 116,300 | — | — |
| 2009-01-02 | $6.04 | $6.26 | 175,500 | — | — |