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
- 2008-07-02 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 | $6.88 | $6.88 | 262,100 | — | — |
| 2009-12-30 | $6.73 | $6.73 | 294,500 | — | — |
| 2009-12-29 | $6.86 | $6.86 | 269,300 | — | — |
| 2009-12-28 | $7.03 | $7.03 | 373,900 | — | — |
| 2009-12-24 | $7.04 | $7.04 | 359,100 | — | — |
| 2009-12-23 | $7.03 | $7.03 | 369,200 | — | — |
| 2009-12-22 | $7.05 | $7.05 | 177,100 | — | — |
| 2009-12-21 | $7.10 | $7.10 | 379,000 | — | — |
| 2009-12-18 | $6.93 | $6.93 | 828,800 | — | — |
| 2009-12-17 | $6.80 | $6.80 | 301,800 | — | — |
| 2009-12-16 | $7.00 | $7.00 | 379,900 | — | — |
| 2009-12-15 | $6.87 | $6.87 | 757,300 | — | — |
| 2009-12-14 | $6.70 | $6.70 | 203,800 | — | — |
| 2009-12-11 | $6.73 | $6.73 | 626,000 | — | — |
| 2009-12-10 | $6.66 | $6.66 | 612,500 | — | — |
| 2009-12-09 | $6.50 | $6.50 | 236,900 | — | — |
| 2009-12-08 | $6.51 | $6.51 | 281,100 | — | — |
| 2009-12-07 | $6.41 | $6.41 | 459,100 | — | — |
| 2009-12-04 | $6.58 | $6.58 | 749,700 | — | — |
| 2009-12-03 | $6.35 | $6.35 | 2,078,700 | — | — |
| 2009-12-02 | $5.70 | $5.70 | 126,600 | — | — |
| 2009-12-01 | $5.61 | $5.61 | 396,400 | — | — |
| 2009-11-30 | $5.59 | $5.59 | 412,300 | — | — |
| 2009-11-27 | $5.81 | $5.81 | 407,700 | — | — |
| 2009-11-25 | $5.62 | $5.62 | 155,800 | — | — |
| 2009-11-24 | $5.79 | $5.79 | 212,500 | — | — |
| 2009-11-23 | $5.76 | $5.76 | 201,800 | — | — |
| 2009-11-20 | $5.51 | $5.51 | 250,900 | — | — |
| 2009-11-19 | $5.45 | $5.45 | 283,000 | — | — |
| 2009-11-18 | $5.51 | $5.51 | 174,000 | — | — |
| 2009-11-17 | $5.55 | $5.55 | 161,500 | — | — |
| 2009-11-16 | $5.57 | $5.57 | 362,700 | — | — |
| 2009-11-13 | $5.70 | $5.70 | 296,100 | — | — |
| 2009-11-12 | $5.69 | $5.69 | 192,100 | — | — |
| 2009-11-11 | $5.68 | $5.68 | 284,700 | — | — |
| 2009-11-10 | $5.52 | $5.52 | 269,200 | — | — |
| 2009-11-09 | $5.70 | $5.70 | 315,000 | — | — |
| 2009-11-06 | $5.64 | $5.64 | 498,500 | — | — |
| 2009-11-05 | $5.97 | $5.97 | 294,000 | — | — |
| 2009-11-04 | $5.71 | $5.71 | 269,800 | — | — |
| 2009-11-03 | $5.78 | $5.78 | 115,500 | — | — |
| 2009-11-02 | $5.76 | $5.76 | 293,600 | — | — |
| 2009-10-30 | $5.58 | $5.58 | 288,500 | — | — |
| 2009-10-29 | $5.60 | $5.60 | 171,100 | — | — |
| 2009-10-28 | $5.52 | $5.52 | 208,300 | — | — |
| 2009-10-27 | $5.55 | $5.55 | 168,100 | — | — |
| 2009-10-26 | $5.45 | $5.45 | 272,800 | — | — |
| 2009-10-23 | $5.57 | $5.57 | 144,900 | — | — |
| 2009-10-22 | $5.72 | $5.72 | 157,500 | — | — |
| 2009-10-21 | $5.77 | $5.77 | 344,700 | — | — |
| 2009-10-20 | $5.99 | $5.99 | 183,800 | — | — |
| 2009-10-19 | $6.09 | $6.09 | 292,700 | — | — |
| 2009-10-16 | $6.08 | $6.08 | 324,300 | — | — |
| 2009-10-15 | $6.03 | $6.03 | 209,500 | — | — |
| 2009-10-14 | $6.06 | $6.06 | 537,400 | — | — |
| 2009-10-13 | $6.18 | $6.18 | 542,600 | — | — |
| 2009-10-12 | $6.07 | $6.07 | 480,100 | — | — |
| 2009-10-09 | $6.07 | $6.07 | 670,000 | — | — |
| 2009-10-08 | $5.81 | $5.81 | 223,700 | — | — |
| 2009-10-07 | $5.90 | $5.90 | 444,900 | — | — |
| 2009-10-06 | $5.99 | $5.99 | 414,400 | — | — |
| 2009-10-05 | $5.91 | $5.91 | 310,800 | — | — |
| 2009-10-02 | $5.50 | $5.50 | 162,500 | — | — |
| 2009-10-01 | $5.65 | $5.65 | 350,200 | — | — |
| 2009-09-30 | $5.84 | $5.84 | 228,700 | — | — |
| 2009-09-29 | $5.97 | $5.97 | 213,500 | — | — |
| 2009-09-28 | $5.95 | $5.95 | 376,200 | — | — |
| 2009-09-25 | $5.72 | $5.72 | 166,800 | — | — |
| 2009-09-24 | $5.71 | $5.71 | 279,200 | — | — |
| 2009-09-23 | $5.74 | $5.74 | 378,400 | — | — |
| 2009-09-22 | $5.49 | $5.49 | 267,000 | — | — |
| 2009-09-21 | $5.48 | $5.48 | 244,800 | — | — |
| 2009-09-18 | $5.71 | $5.71 | 323,100 | — | — |
| 2009-09-17 | $5.85 | $5.85 | 335,900 | — | — |
| 2009-09-16 | $5.90 | $5.90 | 379,300 | — | — |
| 2009-09-15 | $5.92 | $5.92 | 343,500 | — | — |
| 2009-09-14 | $5.65 | $5.65 | 172,200 | — | — |
| 2009-09-11 | $5.65 | $5.65 | 425,300 | — | — |
| 2009-09-10 | $5.74 | $5.74 | 782,500 | — | — |
| 2009-09-09 | $5.20 | $5.20 | 289,400 | — | — |
| 2009-09-08 | $5.18 | $5.18 | 301,400 | — | — |
| 2009-09-04 | $5.25 | $5.25 | 408,600 | — | — |
| 2009-09-03 | $5.18 | $5.18 | 623,000 | — | — |
| 2009-09-02 | $5.03 | $5.03 | 241,000 | — | — |
| 2009-09-01 | $5.07 | $5.07 | 475,600 | — | — |
| 2009-08-31 | $5.25 | $5.25 | 558,700 | — | — |
| 2009-08-28 | $5.21 | $5.21 | 386,000 | — | — |
| 2009-08-27 | $5.24 | $5.24 | 219,200 | — | — |
| 2009-08-26 | $5.27 | $5.27 | 522,200 | — | — |
| 2009-08-25 | $5.31 | $5.31 | 478,300 | — | — |
| 2009-08-24 | $5.38 | $5.38 | 380,900 | — | — |
| 2009-08-21 | $5.46 | $5.46 | 818,700 | — | — |
| 2009-08-20 | $5.25 | $5.25 | 628,300 | — | — |
| 2009-08-19 | $5.01 | $5.01 | 570,500 | — | — |
| 2009-08-18 | $5.01 | $5.01 | 476,700 | — | — |
| 2009-08-17 | $4.98 | $4.98 | 791,500 | — | — |
| 2009-08-14 | $5.27 | $5.27 | 439,000 | — | — |
| 2009-08-13 | $5.37 | $5.37 | 330,800 | — | — |
| 2009-08-12 | $5.52 | $5.52 | 387,000 | — | — |
| 2009-08-11 | $5.50 | $5.50 | 488,500 | — | — |
| 2009-08-10 | $5.61 | $5.61 | 716,700 | — | — |
| 2009-08-07 | $5.73 | $5.73 | 1,872,700 | — | — |
| 2009-08-06 | $6.93 | $6.93 | 175,000 | — | — |
| 2009-08-05 | $7.22 | $7.22 | 174,000 | — | — |
| 2009-08-04 | $7.23 | $7.23 | 269,500 | — | — |
| 2009-08-03 | $7.05 | $7.05 | 312,200 | — | — |
| 2009-07-31 | $6.99 | $6.99 | 169,800 | — | — |
| 2009-07-30 | $6.98 | $6.98 | 238,800 | — | — |
| 2009-07-29 | $6.75 | $6.75 | 179,500 | — | — |
| 2009-07-28 | $6.92 | $6.92 | 153,300 | — | — |
| 2009-07-27 | $7.05 | $7.05 | 275,600 | — | — |
| 2009-07-24 | $6.81 | $6.81 | 306,600 | — | — |
| 2009-07-23 | $6.70 | $6.70 | 232,300 | — | — |
| 2009-07-22 | $6.72 | $6.72 | 460,000 | — | — |
| 2009-07-21 | $6.60 | $6.60 | 342,700 | — | — |
| 2009-07-20 | $6.72 | $6.72 | 190,200 | — | — |
| 2009-07-17 | $6.90 | $6.90 | 409,200 | — | — |
| 2009-07-16 | $7.05 | $7.05 | 476,500 | — | — |
| 2009-07-15 | $7.12 | $7.12 | 182,100 | — | — |
| 2009-07-14 | $7.02 | $7.02 | 231,200 | — | — |
| 2009-07-13 | $6.74 | $6.74 | 284,000 | — | — |
| 2009-07-10 | $6.67 | $6.67 | 152,400 | — | — |
| 2009-07-09 | $6.65 | $6.65 | 134,900 | — | — |
| 2009-07-08 | $6.52 | $6.52 | 154,700 | — | — |
| 2009-07-07 | $6.51 | $6.51 | 202,700 | — | — |
| 2009-07-06 | $6.73 | $6.73 | 223,600 | — | — |
| 2009-07-02 | $6.59 | $6.59 | 220,000 | — | — |
| 2009-07-01 | $7.13 | $7.13 | 243,600 | — | — |
| 2009-06-30 | $7.08 | $7.08 | 255,200 | — | — |
| 2009-06-29 | $7.09 | $7.09 | 367,200 | — | — |
| 2009-06-26 | $7.36 | $7.36 | 3,673,100 | — | — |
| 2009-06-25 | $6.70 | $6.70 | 362,800 | — | — |
| 2009-06-24 | $6.48 | $6.48 | 185,100 | — | — |
| 2009-06-23 | $6.53 | $6.53 | 194,300 | — | — |
| 2009-06-22 | $6.56 | $6.56 | 237,400 | — | — |
| 2009-06-19 | $6.70 | $6.70 | 242,500 | — | — |
| 2009-06-18 | $6.76 | $6.76 | 176,300 | — | — |
| 2009-06-17 | $6.91 | $6.91 | 259,700 | — | — |
| 2009-06-16 | $6.65 | $6.65 | 288,800 | — | — |
| 2009-06-15 | $7.07 | $7.07 | 198,200 | — | — |
| 2009-06-12 | $7.16 | $7.16 | 186,900 | — | — |
| 2009-06-11 | $7.15 | $7.15 | 318,100 | — | — |
| 2009-06-10 | $6.90 | $6.90 | 364,900 | — | — |
| 2009-06-09 | $7.18 | $7.18 | 198,300 | — | — |
| 2009-06-08 | $7.38 | $7.38 | 292,600 | — | — |
| 2009-06-05 | $7.18 | $7.18 | 389,500 | — | — |
| 2009-06-04 | $6.73 | $6.73 | 499,700 | — | — |
| 2009-06-03 | $6.37 | $6.37 | 2,483,200 | — | — |
| 2009-06-02 | $6.84 | $6.84 | 910,000 | — | — |
| 2009-06-01 | $7.62 | $7.62 | 343,300 | — | — |
| 2009-05-29 | $7.98 | $7.98 | 233,200 | — | — |
| 2009-05-28 | $7.94 | $7.94 | 189,300 | — | — |
| 2009-05-27 | $7.94 | $7.94 | 361,600 | — | — |
| 2009-05-26 | $7.87 | $7.87 | 232,500 | — | — |
| 2009-05-22 | $7.72 | $7.72 | 148,300 | — | — |
| 2009-05-21 | $7.60 | $7.60 | 231,600 | — | — |
| 2009-05-20 | $7.90 | $7.90 | 156,000 | — | — |
| 2009-05-19 | $7.72 | $7.72 | 198,700 | — | — |
| 2009-05-18 | $8.02 | $8.02 | 318,800 | — | — |
| 2009-05-15 | $7.79 | $7.79 | 136,900 | — | — |
| 2009-05-14 | $7.75 | $7.75 | 181,900 | — | — |
| 2009-05-13 | $7.59 | $7.59 | 197,300 | — | — |
| 2009-05-12 | $7.80 | $7.80 | 240,400 | — | — |
| 2009-05-11 | $8.12 | $8.12 | 192,800 | — | — |
| 2009-05-08 | $8.20 | $8.20 | 465,300 | — | — |
| 2009-05-07 | $8.33 | $8.33 | 289,000 | — | — |
| 2009-05-06 | $8.18 | $8.18 | 204,200 | — | — |
| 2009-05-05 | $8.08 | $8.08 | 198,100 | — | — |
| 2009-05-04 | $8.27 | $8.27 | 185,900 | — | — |
| 2009-05-01 | $8.08 | $8.08 | 196,000 | — | — |
| 2009-04-30 | $7.88 | $7.88 | 183,300 | — | — |
| 2009-04-29 | $7.95 | $7.95 | 191,300 | — | — |
| 2009-04-28 | $7.98 | $7.98 | 97,100 | — | — |
| 2009-04-27 | $8.07 | $8.07 | 220,800 | — | — |
| 2009-04-24 | $8.53 | $8.53 | 438,600 | — | — |
| 2009-04-23 | $7.96 | $7.96 | 139,700 | — | — |
| 2009-04-22 | $7.93 | $7.93 | 172,500 | — | — |
| 2009-04-21 | $7.90 | $7.90 | 265,500 | — | — |
| 2009-04-20 | $7.81 | $7.81 | 318,100 | — | — |
| 2009-04-17 | $8.55 | $8.55 | 404,000 | — | — |
| 2009-04-16 | $8.00 | $8.00 | 477,600 | — | — |
| 2009-04-15 | $7.08 | $7.08 | 284,700 | — | — |
| 2009-04-14 | $6.77 | $6.77 | 116,400 | — | — |
| 2009-04-13 | $6.99 | $6.99 | 139,900 | — | — |
| 2009-04-09 | $7.15 | $7.15 | 148,700 | — | — |
| 2009-04-08 | $6.55 | $6.55 | 83,400 | — | — |
| 2009-04-07 | $6.72 | $6.72 | 83,400 | — | — |
| 2009-04-06 | $7.06 | $7.06 | 70,100 | — | — |
| 2009-04-03 | $7.31 | $7.31 | 107,600 | — | — |
| 2009-04-02 | $7.56 | $7.56 | 408,000 | — | — |
| 2009-04-01 | $7.55 | $7.55 | 240,900 | — | — |
| 2009-03-31 | $7.60 | $7.60 | 304,000 | — | — |
| 2009-03-30 | $7.47 | $7.47 | 240,000 | — | — |
| 2009-03-27 | $7.25 | $7.25 | 118,100 | — | — |
| 2009-03-26 | $7.34 | $7.34 | 189,700 | — | — |
| 2009-03-25 | $7.04 | $7.04 | 256,000 | — | — |
| 2009-03-24 | $6.41 | $6.41 | 64,800 | — | — |
| 2009-03-23 | $6.50 | $6.50 | 125,900 | — | — |
| 2009-03-20 | $6.32 | $6.32 | 279,100 | — | — |
| 2009-03-19 | $6.46 | $6.46 | 86,800 | — | — |
| 2009-03-18 | $6.40 | $6.40 | 105,100 | — | — |
| 2009-03-17 | $6.40 | $6.40 | 91,600 | — | — |
| 2009-03-16 | $6.36 | $6.36 | 104,300 | — | — |
| 2009-03-13 | $6.38 | $6.38 | 140,500 | — | — |
| 2009-03-12 | $6.15 | $6.15 | 276,800 | — | — |
| 2009-03-11 | $5.70 | $5.70 | 278,700 | — | — |
| 2009-03-10 | $4.93 | $4.93 | 531,100 | — | — |
| 2009-03-09 | $4.68 | $4.68 | 184,100 | — | — |
| 2009-03-06 | $4.72 | $4.72 | 549,200 | — | — |
| 2009-03-05 | $4.99 | $4.99 | 334,600 | — | — |
| 2009-03-04 | $5.59 | $5.59 | 446,400 | — | — |
| 2009-03-03 | $5.99 | $5.99 | 205,600 | — | — |
| 2009-03-02 | $6.02 | $6.02 | 281,700 | — | — |
| 2009-02-27 | $6.31 | $6.31 | 262,700 | — | — |
| 2009-02-26 | $6.71 | $6.71 | 111,900 | — | — |
| 2009-02-25 | $6.75 | $6.75 | 144,700 | — | — |
| 2009-02-24 | $6.81 | $6.81 | 216,900 | — | — |
| 2009-02-23 | $6.42 | $6.42 | 124,900 | — | — |
| 2009-02-20 | $6.95 | $6.95 | 245,000 | — | — |
| 2009-02-19 | $6.73 | $6.73 | 133,700 | — | — |
| 2009-02-18 | $6.31 | $6.31 | 275,200 | — | — |
| 2009-02-17 | $6.45 | $6.45 | 102,600 | — | — |
| 2009-02-13 | $6.42 | $6.42 | 112,400 | — | — |
| 2009-02-12 | $6.37 | $6.37 | 150,000 | — | — |
| 2009-02-11 | $6.36 | $6.36 | 82,500 | — | — |
| 2009-02-10 | $6.35 | $6.35 | 181,200 | — | — |
| 2009-02-09 | $6.34 | $6.34 | 272,700 | — | — |
| 2009-02-06 | $6.35 | $6.35 | 211,900 | — | — |
| 2009-02-05 | $6.35 | $6.35 | 305,000 | — | — |
| 2009-02-04 | $6.39 | $6.39 | 622,900 | — | — |
| 2009-02-03 | $6.12 | $6.12 | 372,700 | — | — |
| 2009-02-02 | $6.38 | $6.38 | 196,000 | — | — |
| 2009-01-30 | $6.25 | $6.25 | 128,700 | — | — |
| 2009-01-29 | $6.30 | $6.30 | 198,800 | — | — |
| 2009-01-28 | $6.87 | $6.87 | 88,300 | — | — |
| 2009-01-27 | $6.87 | $6.87 | 97,500 | — | — |
| 2009-01-26 | $6.79 | $6.79 | 79,300 | — | — |
| 2009-01-23 | $6.76 | $6.76 | 173,000 | — | — |
| 2009-01-22 | $6.88 | $6.88 | 90,200 | — | — |
| 2009-01-21 | $6.92 | $6.92 | 171,900 | — | — |
| 2009-01-20 | $6.71 | $6.71 | 138,400 | — | — |
| 2009-01-16 | $6.80 | $6.80 | 129,100 | — | — |
| 2009-01-15 | $6.85 | $6.85 | 201,000 | — | — |
| 2009-01-14 | $6.84 | $6.84 | 128,900 | — | — |
| 2009-01-13 | $6.92 | $6.92 | 236,200 | — | — |
| 2009-01-12 | $7.15 | $7.15 | 72,400 | — | — |
| 2009-01-09 | $7.43 | $7.43 | 275,700 | — | — |
| 2009-01-08 | $7.86 | $7.86 | 88,000 | — | — |
| 2009-01-07 | $8.16 | $8.16 | 136,200 | — | — |
| 2009-01-06 | $8.66 | $8.66 | 154,000 | — | — |
| 2009-01-05 | $8.00 | $8.00 | 115,800 | — | — |
| 2009-01-02 | $7.95 | $7.95 | 111,400 | — | — |