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
- 2000-04-17 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 | $7.37 | $7.37 | 880,300 | — | — |
| 2009-12-30 | $7.57 | $7.57 | 893,800 | — | — |
| 2009-12-29 | $7.77 | $7.77 | 553,800 | — | — |
| 2009-12-28 | $7.88 | $7.88 | 536,400 | — | — |
| 2009-12-24 | $8.00 | $8.00 | 282,000 | — | — |
| 2009-12-23 | $7.87 | $7.87 | 810,500 | — | — |
| 2009-12-22 | $7.84 | $7.84 | 1,114,300 | — | — |
| 2009-12-21 | $7.54 | $7.54 | 1,164,200 | — | — |
| 2009-12-18 | $7.17 | $7.17 | 6,113,000 | — | — |
| 2009-12-17 | $7.34 | $7.34 | 1,891,800 | — | — |
| 2009-12-16 | $7.60 | $7.60 | 1,263,500 | — | — |
| 2009-12-15 | $7.51 | $7.51 | 801,700 | — | — |
| 2009-12-14 | $7.73 | $7.73 | 710,700 | — | — |
| 2009-12-11 | $7.65 | $7.65 | 1,856,300 | — | — |
| 2009-12-10 | $7.21 | $7.21 | 592,000 | — | — |
| 2009-12-09 | $7.18 | $7.18 | 680,500 | — | — |
| 2009-12-08 | $7.12 | $7.12 | 1,126,900 | — | — |
| 2009-12-07 | $6.89 | $6.89 | 465,800 | — | — |
| 2009-12-04 | $6.91 | $6.91 | 890,900 | — | — |
| 2009-12-03 | $6.89 | $6.89 | 645,700 | — | — |
| 2009-12-02 | $7.00 | $7.00 | 594,800 | — | — |
| 2009-12-01 | $6.94 | $6.94 | 992,100 | — | — |
| 2009-11-30 | $6.84 | $6.84 | 884,400 | — | — |
| 2009-11-27 | $6.64 | $6.64 | 331,900 | — | — |
| 2009-11-25 | $6.84 | $6.84 | 358,100 | — | — |
| 2009-11-24 | $6.85 | $6.85 | 467,400 | — | — |
| 2009-11-23 | $6.81 | $6.81 | 737,900 | — | — |
| 2009-11-20 | $6.71 | $6.71 | 1,137,900 | — | — |
| 2009-11-19 | $6.63 | $6.63 | 1,467,600 | — | — |
| 2009-11-18 | $6.90 | $6.90 | 2,351,500 | — | — |
| 2009-11-17 | $7.69 | $7.69 | 993,400 | — | — |
| 2009-11-16 | $7.49 | $7.49 | 1,647,400 | — | — |
| 2009-11-13 | $7.21 | $7.21 | 664,800 | — | — |
| 2009-11-12 | $7.20 | $7.20 | 1,098,800 | — | — |
| 2009-11-11 | $7.19 | $7.19 | 1,026,700 | — | — |
| 2009-11-10 | $7.16 | $7.16 | 1,279,700 | — | — |
| 2009-11-09 | $7.05 | $7.05 | 1,681,800 | — | — |
| 2009-11-06 | $6.80 | $6.80 | 815,900 | — | — |
| 2009-11-05 | $6.71 | $6.71 | 1,740,000 | — | — |
| 2009-11-04 | $6.49 | $6.49 | 2,357,100 | — | — |
| 2009-11-03 | $6.79 | $6.79 | 1,648,600 | — | — |
| 2009-11-02 | $6.35 | $6.35 | 1,499,900 | — | — |
| 2009-10-30 | $6.08 | $6.08 | 2,247,800 | — | — |
| 2009-10-29 | $5.71 | $5.71 | 1,272,700 | — | — |
| 2009-10-28 | $5.33 | $5.33 | 797,400 | — | — |
| 2009-10-27 | $5.77 | $5.77 | 580,600 | — | — |
| 2009-10-26 | $5.79 | $5.79 | 596,600 | — | — |
| 2009-10-23 | $5.84 | $5.84 | 374,100 | — | — |
| 2009-10-22 | $6.00 | $6.00 | 471,500 | — | — |
| 2009-10-21 | $5.96 | $5.96 | 542,700 | — | — |
| 2009-10-20 | $6.09 | $6.09 | 564,200 | — | — |
| 2009-10-19 | $6.43 | $6.43 | 867,400 | — | — |
| 2009-10-16 | $6.25 | $6.25 | 632,700 | — | — |
| 2009-10-15 | $6.30 | $6.30 | 443,600 | — | — |
| 2009-10-14 | $6.31 | $6.31 | 453,000 | — | — |
| 2009-10-13 | $6.22 | $6.22 | 475,400 | — | — |
| 2009-10-12 | $6.36 | $6.36 | 396,800 | — | — |
| 2009-10-09 | $6.50 | $6.50 | 375,100 | — | — |
| 2009-10-08 | $6.41 | $6.41 | 633,300 | — | — |
| 2009-10-07 | $6.46 | $6.46 | 700,200 | — | — |
| 2009-10-06 | $6.37 | $6.37 | 951,000 | — | — |
| 2009-10-05 | $6.13 | $6.13 | 415,800 | — | — |
| 2009-10-02 | $5.99 | $5.99 | 536,100 | — | — |
| 2009-10-01 | $5.97 | $5.97 | 1,160,900 | — | — |
| 2009-09-30 | $6.38 | $6.38 | 800,000 | — | — |
| 2009-09-29 | $6.49 | $6.49 | 424,900 | — | — |
| 2009-09-28 | $6.50 | $6.50 | 566,300 | — | — |
| 2009-09-25 | $6.48 | $6.48 | 905,000 | — | — |
| 2009-09-24 | $6.31 | $6.31 | 1,211,000 | — | — |
| 2009-09-23 | $6.71 | $6.71 | 695,500 | — | — |
| 2009-09-22 | $6.85 | $6.85 | 697,700 | — | — |
| 2009-09-21 | $6.99 | $6.99 | 915,800 | — | — |
| 2009-09-18 | $6.81 | $6.81 | 1,061,000 | — | — |
| 2009-09-17 | $6.76 | $6.76 | 951,500 | — | — |
| 2009-09-16 | $6.69 | $6.69 | 574,000 | — | — |
| 2009-09-15 | $6.61 | $6.61 | 706,500 | — | — |
| 2009-09-14 | $6.53 | $6.53 | 535,700 | — | — |
| 2009-09-11 | $6.38 | $6.38 | 513,800 | — | — |
| 2009-09-10 | $6.44 | $6.44 | 481,700 | — | — |
| 2009-09-09 | $6.38 | $6.38 | 623,900 | — | — |
| 2009-09-08 | $6.27 | $6.27 | 858,600 | — | — |
| 2009-09-04 | $6.25 | $6.25 | 922,900 | — | — |
| 2009-09-03 | $6.11 | $6.11 | 828,000 | — | — |
| 2009-09-02 | $6.11 | $6.11 | 1,946,100 | — | — |
| 2009-09-01 | $5.96 | $5.96 | 2,125,900 | — | — |
| 2009-08-31 | $5.72 | $5.72 | 670,300 | — | — |
| 2009-08-28 | $5.71 | $5.71 | 438,400 | — | — |
| 2009-08-27 | $5.83 | $5.83 | 367,600 | — | — |
| 2009-08-26 | $5.78 | $5.78 | 570,100 | — | — |
| 2009-08-25 | $5.73 | $5.73 | 662,000 | — | — |
| 2009-08-24 | $5.67 | $5.67 | 410,200 | — | — |
| 2009-08-21 | $5.69 | $5.69 | 646,100 | — | — |
| 2009-08-20 | $5.66 | $5.66 | 374,300 | — | — |
| 2009-08-19 | $5.71 | $5.71 | 605,800 | — | — |
| 2009-08-18 | $5.49 | $5.49 | 429,800 | — | — |
| 2009-08-17 | $5.60 | $5.60 | 719,800 | — | — |
| 2009-08-14 | $5.61 | $5.61 | 555,500 | — | — |
| 2009-08-13 | $5.70 | $5.70 | 681,400 | — | — |
| 2009-08-12 | $5.62 | $5.62 | 764,600 | — | — |
| 2009-08-11 | $5.39 | $5.39 | 544,700 | — | — |
| 2009-08-10 | $5.61 | $5.61 | 537,600 | — | — |
| 2009-08-07 | $5.57 | $5.57 | 674,700 | — | — |
| 2009-08-06 | $5.45 | $5.45 | 665,300 | — | — |
| 2009-08-05 | $5.63 | $5.63 | 641,600 | — | — |
| 2009-08-04 | $5.81 | $5.81 | 719,300 | — | — |
| 2009-08-03 | $5.65 | $5.65 | 1,181,100 | — | — |
| 2009-07-31 | $5.35 | $5.35 | 2,139,900 | — | — |
| 2009-07-30 | $5.90 | $5.90 | 1,735,400 | — | — |
| 2009-07-29 | $5.82 | $5.82 | 1,133,600 | — | — |
| 2009-07-28 | $5.87 | $5.87 | 1,369,800 | — | — |
| 2009-07-27 | $5.74 | $5.74 | 2,710,200 | — | — |
| 2009-07-24 | $5.74 | $5.74 | 3,718,400 | — | — |
| 2009-07-23 | $5.04 | $5.04 | 1,219,900 | — | — |
| 2009-07-22 | $4.81 | $4.81 | 591,600 | — | — |
| 2009-07-21 | $4.76 | $4.76 | 313,500 | — | — |
| 2009-07-20 | $4.81 | $4.81 | 429,900 | — | — |
| 2009-07-17 | $4.76 | $4.76 | 992,000 | — | — |
| 2009-07-16 | $4.72 | $4.72 | 633,300 | — | — |
| 2009-07-15 | $4.65 | $4.65 | 772,200 | — | — |
| 2009-07-14 | $4.49 | $4.49 | 263,400 | — | — |
| 2009-07-13 | $4.45 | $4.45 | 645,200 | — | — |
| 2009-07-10 | $4.42 | $4.42 | 465,100 | — | — |
| 2009-07-09 | $4.40 | $4.40 | 422,600 | — | — |
| 2009-07-08 | $4.41 | $4.41 | 730,400 | — | — |
| 2009-07-07 | $4.52 | $4.52 | 354,000 | — | — |
| 2009-07-06 | $4.57 | $4.57 | 590,400 | — | — |
| 2009-07-02 | $4.72 | $4.72 | 676,300 | — | — |
| 2009-07-01 | $4.90 | $4.90 | 547,000 | — | — |
| 2009-06-30 | $4.87 | $4.87 | 645,000 | — | — |
| 2009-06-29 | $4.97 | $4.97 | 465,100 | — | — |
| 2009-06-26 | $5.05 | $5.05 | 1,293,100 | — | — |
| 2009-06-25 | $4.99 | $4.99 | 902,000 | — | — |
| 2009-06-24 | $4.86 | $4.86 | 797,800 | — | — |
| 2009-06-23 | $4.87 | $4.87 | 593,800 | — | — |
| 2009-06-22 | $4.96 | $4.96 | 1,171,100 | — | — |
| 2009-06-19 | $5.09 | $5.09 | 1,663,300 | — | — |
| 2009-06-18 | $4.92 | $4.92 | 980,100 | — | — |
| 2009-06-17 | $4.93 | $4.93 | 1,090,500 | — | — |
| 2009-06-16 | $4.88 | $4.88 | 1,339,600 | — | — |
| 2009-06-15 | $4.86 | $4.86 | 1,341,000 | — | — |
| 2009-06-12 | $4.96 | $4.96 | 931,800 | — | — |
| 2009-06-11 | $4.93 | $4.93 | 1,901,600 | — | — |
| 2009-06-10 | $4.71 | $4.71 | 1,792,300 | — | — |
| 2009-06-09 | $4.86 | $4.86 | 731,500 | — | — |
| 2009-06-08 | $4.90 | $4.90 | 1,044,300 | — | — |
| 2009-06-05 | $4.98 | $4.98 | 886,700 | — | — |
| 2009-06-04 | $5.03 | $5.03 | 1,240,900 | — | — |
| 2009-06-03 | $5.09 | $5.09 | 2,341,400 | — | — |
| 2009-06-02 | $5.00 | $5.00 | 2,758,300 | — | — |
| 2009-06-01 | $5.13 | $5.13 | 5,144,900 | — | — |
| 2009-05-29 | $5.55 | $5.55 | 7,086,300 | — | — |
| 2009-05-28 | $5.36 | $5.36 | 28,559,600 | — | — |
| 2009-05-27 | $4.51 | $4.51 | 439,100 | — | — |
| 2009-05-26 | $4.57 | $4.57 | 721,600 | — | — |
| 2009-05-22 | $4.40 | $4.40 | 539,300 | — | — |
| 2009-05-21 | $4.49 | $4.49 | 950,500 | — | — |
| 2009-05-20 | $4.58 | $4.58 | 671,300 | — | — |
| 2009-05-19 | $4.67 | $4.67 | 807,700 | — | — |
| 2009-05-18 | $4.75 | $4.75 | 1,494,400 | — | — |
| 2009-05-15 | $4.67 | $4.67 | 3,764,000 | — | — |
| 2009-05-14 | $4.42 | $4.42 | 850,000 | — | — |
| 2009-05-13 | $4.16 | $4.16 | 1,442,500 | — | — |
| 2009-05-12 | $4.43 | $4.43 | 643,900 | — | — |
| 2009-05-11 | $4.70 | $4.70 | 1,087,500 | — | — |
| 2009-05-08 | $4.79 | $4.79 | 991,000 | — | — |
| 2009-05-07 | $4.59 | $4.59 | 1,075,400 | — | — |
| 2009-05-06 | $4.58 | $4.58 | 696,100 | — | — |
| 2009-05-05 | $4.87 | $4.87 | 660,500 | — | — |
| 2009-05-04 | $4.91 | $4.91 | 734,300 | — | — |
| 2009-05-01 | $4.86 | $4.86 | 607,300 | — | — |
| 2009-04-30 | $4.93 | $4.93 | 650,700 | — | — |
| 2009-04-29 | $4.99 | $4.99 | 1,024,000 | — | — |
| 2009-04-28 | $4.83 | $4.83 | 846,200 | — | — |
| 2009-04-27 | $4.78 | $4.78 | 701,800 | — | — |
| 2009-04-24 | $4.94 | $4.94 | 639,600 | — | — |
| 2009-04-23 | $4.99 | $4.99 | 748,200 | — | — |
| 2009-04-22 | $5.18 | $5.18 | 544,200 | — | — |
| 2009-04-21 | $5.25 | $5.25 | 927,000 | — | — |
| 2009-04-20 | $5.08 | $5.08 | 634,800 | — | — |
| 2009-04-17 | $5.41 | $5.41 | 683,200 | — | — |
| 2009-04-16 | $5.23 | $5.23 | 612,800 | — | — |
| 2009-04-15 | $5.15 | $5.15 | 350,000 | — | — |
| 2009-04-14 | $4.99 | $4.99 | 638,500 | — | — |
| 2009-04-13 | $4.99 | $4.99 | 496,400 | — | — |
| 2009-04-09 | $5.09 | $5.09 | 651,800 | — | — |
| 2009-04-08 | $4.87 | $4.87 | 675,400 | — | — |
| 2009-04-07 | $4.71 | $4.71 | 492,700 | — | — |
| 2009-04-06 | $4.99 | $4.99 | 766,400 | — | — |
| 2009-04-03 | $4.86 | $4.86 | 467,700 | — | — |
| 2009-04-02 | $4.91 | $4.91 | 1,020,400 | — | — |
| 2009-04-01 | $4.55 | $4.55 | 499,200 | — | — |
| 2009-03-31 | $4.60 | $4.60 | 480,300 | — | — |
| 2009-03-30 | $4.50 | $4.50 | 444,600 | — | — |
| 2009-03-27 | $4.64 | $4.64 | 405,500 | — | — |
| 2009-03-26 | $4.89 | $4.89 | 648,100 | — | — |
| 2009-03-25 | $4.79 | $4.79 | 586,600 | — | — |
| 2009-03-24 | $4.62 | $4.62 | 648,100 | — | — |
| 2009-03-23 | $4.96 | $4.96 | 708,500 | — | — |
| 2009-03-20 | $4.56 | $4.56 | 858,700 | — | — |
| 2009-03-19 | $4.58 | $4.58 | 1,022,600 | — | — |
| 2009-03-18 | $4.95 | $4.95 | 1,039,400 | — | — |
| 2009-03-17 | $4.90 | $4.90 | 588,400 | — | — |
| 2009-03-16 | $4.65 | $4.65 | 492,700 | — | — |
| 2009-03-13 | $4.84 | $4.84 | 738,500 | — | — |
| 2009-03-12 | $4.91 | $4.91 | 1,267,500 | — | — |
| 2009-03-11 | $4.47 | $4.47 | 845,100 | — | — |
| 2009-03-10 | $4.54 | $4.54 | 831,100 | — | — |
| 2009-03-09 | $4.22 | $4.22 | 1,247,400 | — | — |
| 2009-03-06 | $4.34 | $4.34 | 849,200 | — | — |
| 2009-03-05 | $4.33 | $4.33 | 1,146,100 | — | — |
| 2009-03-04 | $4.63 | $4.63 | 1,466,700 | — | — |
| 2009-03-03 | $4.41 | $4.41 | 1,846,300 | — | — |
| 2009-03-02 | $4.33 | $4.33 | 1,857,300 | — | — |
| 2009-02-27 | $4.32 | $4.32 | 800,000 | — | — |
| 2009-02-26 | $4.42 | $4.42 | 940,300 | — | — |
| 2009-02-25 | $4.65 | $4.65 | 726,600 | — | — |
| 2009-02-24 | $4.82 | $4.82 | 1,193,600 | — | — |
| 2009-02-23 | $4.61 | $4.61 | 637,900 | — | — |
| 2009-02-20 | $4.69 | $4.69 | 735,700 | — | — |
| 2009-02-19 | $4.78 | $4.78 | 657,600 | — | — |
| 2009-02-18 | $4.85 | $4.85 | 593,400 | — | — |
| 2009-02-17 | $4.97 | $4.97 | 479,800 | — | — |
| 2009-02-13 | $5.26 | $5.26 | 564,600 | — | — |
| 2009-02-12 | $5.54 | $5.54 | 408,700 | — | — |
| 2009-02-11 | $5.53 | $5.53 | 469,500 | — | — |
| 2009-02-10 | $5.49 | $5.49 | 715,700 | — | — |
| 2009-02-09 | $6.00 | $6.00 | 551,900 | — | — |
| 2009-02-06 | $5.85 | $5.85 | 932,200 | — | — |
| 2009-02-05 | $5.56 | $5.56 | 683,900 | — | — |
| 2009-02-04 | $5.38 | $5.38 | 670,000 | — | — |
| 2009-02-03 | $5.35 | $5.35 | 589,700 | — | — |
| 2009-02-02 | $5.16 | $5.16 | 681,500 | — | — |
| 2009-01-30 | $4.93 | $4.93 | 365,800 | — | — |
| 2009-01-29 | $4.95 | $4.95 | 711,700 | — | — |
| 2009-01-28 | $5.30 | $5.30 | 737,200 | — | — |
| 2009-01-27 | $4.93 | $4.93 | 501,300 | — | — |
| 2009-01-26 | $4.68 | $4.68 | 728,000 | — | — |
| 2009-01-23 | $4.45 | $4.45 | 506,100 | — | — |
| 2009-01-22 | $4.48 | $4.48 | 528,400 | — | — |
| 2009-01-21 | $4.64 | $4.64 | 684,000 | — | — |
| 2009-01-20 | $4.20 | $4.20 | 768,600 | — | — |
| 2009-01-16 | $4.73 | $4.73 | 561,900 | — | — |
| 2009-01-15 | $4.60 | $4.60 | 1,818,900 | — | — |
| 2009-01-14 | $4.79 | $4.79 | 435,300 | — | — |
| 2009-01-13 | $4.90 | $4.90 | 606,000 | — | — |
| 2009-01-12 | $4.75 | $4.75 | 672,200 | — | — |
| 2009-01-09 | $4.85 | $4.85 | 614,200 | — | — |
| 2009-01-08 | $5.17 | $5.17 | 551,500 | — | — |
| 2009-01-07 | $4.93 | $4.93 | 710,900 | — | — |
| 2009-01-06 | $5.21 | $5.21 | 765,400 | — | — |
| 2009-01-05 | $5.16 | $5.16 | 516,300 | — | — |
| 2009-01-02 | $5.22 | $5.22 | 398,600 | — | — |