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
- 2007-04-26 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 | $7.90 | $7.90 | 4,200 | — | — |
| 2009-12-30 | $8.04 | $8.04 | 68,900 | — | — |
| 2009-12-29 | $8.10 | $8.10 | 31,100 | — | — |
| 2009-12-28 | $7.70 | $7.70 | 30,900 | — | — |
| 2009-12-24 | $7.43 | $7.43 | 9,400 | — | — |
| 2009-12-23 | $7.77 | $7.77 | 34,000 | — | — |
| 2009-12-22 | $7.49 | $7.49 | 10,000 | — | — |
| 2009-12-21 | $7.45 | $7.45 | 18,200 | — | — |
| 2009-12-18 | $7.42 | $7.42 | 11,800 | — | — |
| 2009-12-17 | $7.39 | $7.39 | 19,000 | — | — |
| 2009-12-16 | $7.10 | $7.10 | 5,500 | — | — |
| 2009-12-15 | $7.10 | $7.10 | 12,700 | — | — |
| 2009-12-14 | $7.15 | $7.15 | 19,000 | — | — |
| 2009-12-11 | $7.20 | $7.20 | 12,500 | — | — |
| 2009-12-10 | $7.11 | $7.11 | 54,600 | — | — |
| 2009-12-09 | $7.05 | $7.05 | 76,800 | — | — |
| 2009-12-08 | $7.00 | $7.00 | 55,000 | — | — |
| 2009-12-07 | $6.98 | $6.98 | 21,200 | — | — |
| 2009-12-04 | $7.00 | $7.00 | 46,900 | — | — |
| 2009-12-03 | $6.96 | $6.96 | 37,200 | — | — |
| 2009-12-02 | $7.12 | $7.12 | 33,300 | — | — |
| 2009-12-01 | $7.20 | $7.20 | 76,600 | — | — |
| 2009-11-30 | $6.95 | $6.95 | 30,900 | — | — |
| 2009-11-27 | $7.00 | $7.00 | 21,800 | — | — |
| 2009-11-25 | $7.30 | $7.30 | 15,200 | — | — |
| 2009-11-24 | $7.35 | $7.35 | 9,300 | — | — |
| 2009-11-23 | $7.56 | $7.56 | 15,900 | — | — |
| 2009-11-20 | $7.55 | $7.55 | 5,200 | — | — |
| 2009-11-19 | $7.60 | $7.60 | 29,500 | — | — |
| 2009-11-18 | $7.63 | $7.63 | 29,500 | — | — |
| 2009-11-17 | $7.78 | $7.78 | 39,900 | — | — |
| 2009-11-16 | $7.65 | $7.65 | 91,100 | — | — |
| 2009-11-13 | $7.52 | $7.52 | 27,400 | — | — |
| 2009-11-12 | $7.45 | $7.45 | 41,700 | — | — |
| 2009-11-11 | $7.80 | $7.80 | 4,900 | — | — |
| 2009-11-10 | $8.00 | $8.00 | 19,200 | — | — |
| 2009-11-09 | $8.21 | $8.21 | 15,100 | — | — |
| 2009-11-06 | $8.12 | $8.12 | 3,100 | — | — |
| 2009-11-05 | $8.21 | $8.21 | 32,100 | — | — |
| 2009-11-04 | $8.24 | $8.24 | 5,000 | — | — |
| 2009-11-03 | $8.07 | $8.07 | 35,500 | — | — |
| 2009-11-02 | $7.92 | $7.92 | 55,700 | — | — |
| 2009-10-30 | $7.91 | $7.91 | 23,200 | — | — |
| 2009-10-29 | $8.44 | $8.44 | 24,200 | — | — |
| 2009-10-28 | $8.45 | $8.45 | 94,000 | — | — |
| 2009-10-27 | $8.87 | $8.87 | 133,400 | — | — |
| 2009-10-26 | $8.85 | $8.85 | 62,900 | — | — |
| 2009-10-23 | $8.60 | $8.60 | 26,000 | — | — |
| 2009-10-22 | $8.55 | $8.55 | 31,100 | — | — |
| 2009-10-21 | $8.70 | $8.70 | 67,700 | — | — |
| 2009-10-20 | $9.00 | $9.00 | 22,800 | — | — |
| 2009-10-19 | $9.02 | $9.02 | 36,800 | — | — |
| 2009-10-16 | $8.89 | $8.89 | 24,000 | — | — |
| 2009-10-15 | $8.77 | $8.77 | 51,000 | — | — |
| 2009-10-14 | $8.90 | $8.90 | 61,400 | — | — |
| 2009-10-13 | $8.90 | $8.90 | 68,700 | — | — |
| 2009-10-12 | $8.75 | $8.75 | 12,600 | — | — |
| 2009-10-09 | $8.30 | $8.30 | 65,600 | — | — |
| 2009-10-08 | $8.35 | $8.35 | 24,200 | — | — |
| 2009-10-07 | $7.98 | $7.98 | 7,100 | — | — |
| 2009-10-06 | $8.10 | $8.10 | 54,300 | — | — |
| 2009-10-05 | $7.73 | $7.73 | 55,400 | — | — |
| 2009-10-02 | $7.22 | $7.22 | 17,200 | — | — |
| 2009-10-01 | $7.35 | $7.35 | 25,000 | — | — |
| 2009-09-30 | $7.80 | $7.80 | 46,900 | — | — |
| 2009-09-29 | $7.77 | $7.77 | 55,700 | — | — |
| 2009-09-28 | $7.60 | $7.60 | 59,200 | — | — |
| 2009-09-25 | $7.20 | $7.20 | 70,800 | — | — |
| 2009-09-24 | $6.95 | $6.95 | 13,000 | — | — |
| 2009-09-23 | $7.01 | $7.01 | 35,900 | — | — |
| 2009-09-22 | $6.97 | $6.97 | 58,700 | — | — |
| 2009-09-21 | $6.85 | $6.85 | 186,800 | — | — |
| 2009-09-18 | $6.60 | $6.60 | 302,800 | — | — |
| 2009-09-17 | $6.15 | $6.15 | 23,200 | — | — |
| 2009-09-16 | $6.10 | $6.10 | 65,900 | — | — |
| 2009-09-15 | $6.16 | $6.16 | 45,200 | — | — |
| 2009-09-14 | $6.19 | $6.19 | 35,900 | — | — |
| 2009-09-11 | $6.20 | $6.20 | 33,200 | — | — |
| 2009-09-10 | $6.10 | $6.10 | 16,800 | — | — |
| 2009-09-09 | $6.10 | $6.10 | 82,600 | — | — |
| 2009-09-08 | $6.21 | $6.21 | 127,200 | — | — |
| 2009-09-04 | $5.76 | $5.76 | 4,500 | — | — |
| 2009-09-03 | $5.90 | $5.90 | 0 | — | — |
| 2009-09-02 | $5.90 | $5.90 | 22,200 | — | — |
| 2009-09-01 | $5.76 | $5.76 | 188,200 | — | — |
| 2009-08-31 | $5.99 | $5.99 | 7,300 | — | — |
| 2009-08-28 | $5.78 | $5.78 | 6,600 | — | — |
| 2009-08-27 | $5.90 | $5.90 | 5,400 | — | — |
| 2009-08-26 | $5.88 | $5.88 | 200 | — | — |
| 2009-08-25 | $5.68 | $5.68 | 9,400 | — | — |
| 2009-08-24 | $5.83 | $5.83 | 5,300 | — | — |
| 2009-08-21 | $5.86 | $5.86 | 2,700 | — | — |
| 2009-08-20 | $5.89 | $5.89 | 10,600 | — | — |
| 2009-08-19 | $5.66 | $5.66 | 1,400 | — | — |
| 2009-08-18 | $5.64 | $5.64 | 2,900 | — | — |
| 2009-08-17 | $5.60 | $5.60 | 3,400 | — | — |
| 2009-08-14 | $5.60 | $5.60 | 10,700 | — | — |
| 2009-08-13 | $5.80 | $5.80 | 800 | — | — |
| 2009-08-12 | $5.85 | $5.85 | 7,100 | — | — |
| 2009-08-11 | $6.00 | $6.00 | 4,800 | — | — |
| 2009-08-10 | $5.97 | $5.97 | 11,600 | — | — |
| 2009-08-07 | $6.17 | $6.17 | 500 | — | — |
| 2009-08-06 | $6.12 | $6.12 | 13,600 | — | — |
| 2009-08-05 | $6.02 | $6.02 | 3,500 | — | — |
| 2009-08-04 | $6.10 | $6.10 | 11,500 | — | — |
| 2009-08-03 | $6.20 | $6.20 | 41,900 | — | — |
| 2009-07-31 | $6.00 | $6.00 | 200 | — | — |
| 2009-07-30 | $6.15 | $6.15 | 8,300 | — | — |
| 2009-07-29 | $6.10 | $6.10 | 500 | — | — |
| 2009-07-28 | $6.15 | $6.15 | 22,000 | — | — |
| 2009-07-27 | $5.90 | $5.90 | 600 | — | — |
| 2009-07-24 | $5.78 | $5.78 | 800 | — | — |
| 2009-07-23 | $5.78 | $5.78 | 12,400 | — | — |
| 2009-07-22 | $5.64 | $5.64 | 3,200 | — | — |
| 2009-07-21 | $5.69 | $5.69 | 8,300 | — | — |
| 2009-07-20 | $5.80 | $5.80 | 28,600 | — | — |
| 2009-07-17 | $5.80 | $5.80 | 1,500 | — | — |
| 2009-07-16 | $5.70 | $5.70 | 54,600 | — | — |
| 2009-07-15 | $5.65 | $5.65 | 25,400 | — | — |
| 2009-07-14 | $5.40 | $5.40 | 28,300 | — | — |
| 2009-07-13 | $5.31 | $5.31 | 78,600 | — | — |
| 2009-07-10 | $5.22 | $5.22 | 8,000 | — | — |
| 2009-07-09 | $5.25 | $5.25 | 3,400 | — | — |
| 2009-07-08 | $5.50 | $5.50 | 10,200 | — | — |
| 2009-07-07 | $5.98 | $5.98 | 20,800 | — | — |
| 2009-07-06 | $6.00 | $6.00 | 79,000 | — | — |
| 2009-07-02 | $5.90 | $5.90 | 36,500 | — | — |
| 2009-07-01 | $5.75 | $5.75 | 74,000 | — | — |
| 2009-06-30 | $5.39 | $5.39 | 58,100 | — | — |
| 2009-06-29 | $5.48 | $5.48 | 10,000 | — | — |
| 2009-06-26 | $5.20 | $5.20 | 500 | — | — |
| 2009-06-25 | $5.20 | $5.20 | 2,800 | — | — |
| 2009-06-24 | $5.10 | $5.10 | 32,700 | — | — |
| 2009-06-23 | $5.19 | $5.19 | 6,500 | — | — |
| 2009-06-22 | $5.19 | $5.19 | 9,600 | — | — |
| 2009-06-19 | $5.42 | $5.42 | 600 | — | — |
| 2009-06-18 | $5.39 | $5.39 | 7,700 | — | — |
| 2009-06-17 | $5.45 | $5.45 | 3,900 | — | — |
| 2009-06-16 | $5.32 | $5.32 | 0 | — | — |
| 2009-06-15 | $5.32 | $5.32 | 16,100 | — | — |
| 2009-06-12 | $5.50 | $5.50 | 14,200 | — | — |
| 2009-06-11 | $5.55 | $5.55 | 15,700 | — | — |
| 2009-06-10 | $5.39 | $5.39 | 2,300 | — | — |
| 2009-06-09 | $5.20 | $5.20 | 8,500 | — | — |
| 2009-06-08 | $5.35 | $5.35 | 15,400 | — | — |
| 2009-06-05 | $5.35 | $5.35 | 14,400 | — | — |
| 2009-06-04 | $5.28 | $5.28 | 17,300 | — | — |
| 2009-06-03 | $5.01 | $5.01 | 8,600 | — | — |
| 2009-06-02 | $5.13 | $5.13 | 13,400 | — | — |
| 2009-06-01 | $5.04 | $5.04 | 9,000 | — | — |
| 2009-05-29 | $4.96 | $4.96 | 14,700 | — | — |
| 2009-05-28 | $5.05 | $5.05 | 5,200 | — | — |
| 2009-05-27 | $5.23 | $5.23 | 13,800 | — | — |
| 2009-05-26 | $5.20 | $5.20 | 5,300 | — | — |
| 2009-05-22 | $5.25 | $5.25 | 8,700 | — | — |
| 2009-05-21 | $5.28 | $5.28 | 9,100 | — | — |
| 2009-05-20 | $5.34 | $5.34 | 4,500 | — | — |
| 2009-05-19 | $5.25 | $5.25 | 17,200 | — | — |
| 2009-05-18 | $5.50 | $5.50 | 20,200 | — | — |
| 2009-05-15 | $5.15 | $5.15 | 5,300 | — | — |
| 2009-05-14 | $5.10 | $5.10 | 13,800 | — | — |
| 2009-05-13 | $5.26 | $5.26 | 40,600 | — | — |
| 2009-05-12 | $5.63 | $5.63 | 134,400 | — | — |
| 2009-05-11 | $5.65 | $5.65 | 39,800 | — | — |
| 2009-05-08 | $5.43 | $5.43 | 82,500 | — | — |
| 2009-05-07 | $5.03 | $5.03 | 101,600 | — | — |
| 2009-05-06 | $5.01 | $5.01 | 20,700 | — | — |
| 2009-05-05 | $4.61 | $4.61 | 12,900 | — | — |
| 2009-05-04 | $4.65 | $4.65 | 10,500 | — | — |
| 2009-05-01 | $4.39 | $4.39 | 900 | — | — |
| 2009-04-30 | $4.25 | $4.25 | 11,500 | — | — |
| 2009-04-29 | $4.11 | $4.11 | 0 | — | — |
| 2009-04-28 | $4.11 | $4.11 | 5,200 | — | — |
| 2009-04-27 | $4.28 | $4.28 | 1,200 | — | — |
| 2009-04-24 | $4.06 | $4.06 | 12,100 | — | — |
| 2009-04-23 | $4.35 | $4.35 | 262,500 | — | — |
| 2009-04-22 | $4.29 | $4.29 | 5,400 | — | — |
| 2009-04-21 | $4.30 | $4.30 | 12,000 | — | — |
| 2009-04-20 | $4.05 | $4.05 | 900 | — | — |
| 2009-04-17 | $4.12 | $4.12 | 3,500 | — | — |
| 2009-04-16 | $4.11 | $4.11 | 9,900 | — | — |
| 2009-04-15 | $3.83 | $3.83 | 32,100 | — | — |
| 2009-04-14 | $3.84 | $3.84 | 7,500 | — | — |
| 2009-04-13 | $3.80 | $3.80 | 48,400 | — | — |
| 2009-04-09 | $3.80 | $3.80 | 3,400 | — | — |
| 2009-04-08 | $3.73 | $3.73 | 4,700 | — | — |
| 2009-04-07 | $3.65 | $3.65 | 300 | — | — |
| 2009-04-06 | $3.70 | $3.70 | 62,500 | — | — |
| 2009-04-03 | $3.66 | $3.66 | 3,800 | — | — |
| 2009-04-02 | $4.00 | $4.00 | 3,600 | — | — |
| 2009-04-01 | $3.85 | $3.85 | 1,000 | — | — |
| 2009-03-31 | $3.90 | $3.90 | 6,900 | — | — |
| 2009-03-30 | $3.66 | $3.66 | 13,700 | — | — |
| 2009-03-27 | $3.68 | $3.68 | 3,700 | — | — |
| 2009-03-26 | $3.81 | $3.81 | 18,300 | — | — |
| 2009-03-25 | $3.37 | $3.37 | 5,000 | — | — |
| 2009-03-24 | $3.34 | $3.34 | 5,500 | — | — |
| 2009-03-23 | $3.45 | $3.45 | 19,300 | — | — |
| 2009-03-20 | $3.41 | $3.41 | 1,200 | — | — |
| 2009-03-19 | $3.44 | $3.44 | 22,000 | — | — |
| 2009-03-18 | $3.75 | $3.75 | 3,700 | — | — |
| 2009-03-17 | $3.77 | $3.77 | 6,500 | — | — |
| 2009-03-16 | $3.75 | $3.75 | 15,300 | — | — |
| 2009-03-13 | $3.80 | $3.80 | 21,200 | — | — |
| 2009-03-12 | $3.90 | $3.90 | 3,300 | — | — |
| 2009-03-11 | $3.78 | $3.78 | 5,500 | — | — |
| 2009-03-10 | $3.72 | $3.72 | 37,700 | — | — |
| 2009-03-09 | $3.47 | $3.47 | 101,300 | — | — |
| 2009-03-06 | $3.50 | $3.50 | 55,900 | — | — |
| 2009-03-05 | $3.30 | $3.30 | 34,000 | — | — |
| 2009-03-04 | $3.41 | $3.41 | 16,500 | — | — |
| 2009-03-03 | $3.20 | $3.20 | 29,400 | — | — |
| 2009-03-02 | $3.20 | $3.20 | 19,900 | — | — |
| 2009-02-27 | $3.34 | $3.34 | 15,800 | — | — |
| 2009-02-26 | $3.74 | $3.74 | 181,500 | — | — |
| 2009-02-25 | $3.57 | $3.57 | 217,900 | — | — |
| 2009-02-24 | $3.64 | $3.64 | 22,000 | — | — |
| 2009-02-23 | $3.50 | $3.50 | 17,100 | — | — |
| 2009-02-20 | $3.47 | $3.47 | 14,100 | — | — |
| 2009-02-19 | $3.65 | $3.65 | 14,900 | — | — |
| 2009-02-18 | $3.65 | $3.65 | 22,400 | — | — |
| 2009-02-17 | $3.51 | $3.51 | 9,900 | — | — |
| 2009-02-13 | $3.90 | $3.90 | 1,000 | — | — |
| 2009-02-12 | $3.90 | $3.90 | 0 | — | — |
| 2009-02-11 | $3.90 | $3.90 | 27,800 | — | — |
| 2009-02-10 | $3.97 | $3.97 | 43,900 | — | — |
| 2009-02-09 | $4.01 | $4.01 | 35,000 | — | — |
| 2009-02-06 | $4.10 | $4.10 | 13,400 | — | — |
| 2009-02-05 | $3.95 | $3.95 | 16,000 | — | — |
| 2009-02-04 | $4.02 | $4.02 | 16,400 | — | — |
| 2009-02-03 | $4.03 | $4.03 | 20,400 | — | — |
| 2009-02-02 | $4.00 | $4.00 | 13,100 | — | — |
| 2009-01-30 | $4.39 | $4.39 | 1,000 | — | — |
| 2009-01-29 | $4.15 | $4.15 | 11,200 | — | — |
| 2009-01-28 | $4.21 | $4.21 | 1,100 | — | — |
| 2009-01-27 | $4.62 | $4.62 | 0 | — | — |
| 2009-01-26 | $4.62 | $4.62 | 4,100 | — | — |
| 2009-01-23 | $4.54 | $4.54 | 34,400 | — | — |
| 2009-01-22 | $4.40 | $4.40 | 47,300 | — | — |
| 2009-01-21 | $4.90 | $4.90 | 58,300 | — | — |
| 2009-01-20 | $4.53 | $4.53 | 41,000 | — | — |
| 2009-01-16 | $4.58 | $4.58 | 18,900 | — | — |
| 2009-01-15 | $4.68 | $4.68 | 29,900 | — | — |
| 2009-01-14 | $4.46 | $4.46 | 1,000 | — | — |
| 2009-01-13 | $4.46 | $4.46 | 17,400 | — | — |
| 2009-01-12 | $4.22 | $4.22 | 8,000 | — | — |
| 2009-01-09 | $4.48 | $4.48 | 66,500 | — | — |
| 2009-01-08 | $4.43 | $4.43 | 1,000 | — | — |
| 2009-01-07 | $4.62 | $4.62 | 0 | — | — |
| 2009-01-06 | $4.62 | $4.62 | 38,900 | — | — |
| 2009-01-05 | $4.75 | $4.75 | 4,300 | — | — |
| 2009-01-02 | $4.75 | $4.75 | 94,900 | — | — |