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
- 1990-08-17 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 | $6.96 | $6.96 | 162,800 | — | — |
| 2009-12-30 | $7.00 | $6.99 | 108,000 | — | — |
| 2009-12-29 | $7.04 | $7.04 | 101,600 | — | — |
| 2009-12-28 | $6.98 | $6.98 | 94,000 | — | — |
| 2009-12-24 | $7.07 | $7.07 | 20,000 | — | — |
| 2009-12-23 | $7.07 | $7.07 | 124,000 | — | — |
| 2009-12-22 | $7.02 | $7.02 | 136,000 | — | — |
| 2009-12-21 | $7.01 | $7.01 | 138,000 | — | — |
| 2009-12-18 | $7.01 | $7.01 | 714,800 | — | — |
| 2009-12-17 | $6.93 | $6.93 | 103,600 | — | — |
| 2009-12-16 | $6.89 | $6.89 | 328,400 | — | — |
| 2009-12-15 | $6.89 | $6.89 | 210,800 | — | — |
| 2009-12-14 | $7.15 | $7.15 | 96,400 | — | — |
| 2009-12-11 | $6.98 | $6.98 | 50,800 | — | — |
| 2009-12-10 | $6.98 | $6.98 | 93,600 | — | — |
| 2009-12-09 | $7.04 | $7.04 | 125,600 | — | — |
| 2009-12-08 | $7.00 | $7.00 | 126,800 | — | — |
| 2009-12-07 | $6.95 | $6.95 | 201,200 | — | — |
| 2009-12-04 | $6.91 | $6.91 | 206,400 | — | — |
| 2009-12-03 | $6.86 | $6.85 | 199,200 | — | — |
| 2009-12-02 | $6.92 | $6.92 | 134,000 | — | — |
| 2009-12-01 | $6.88 | $6.87 | 419,200 | — | — |
| 2009-11-30 | $6.75 | $6.75 | 266,400 | — | — |
| 2009-11-27 | $6.62 | $6.62 | 86,400 | — | — |
| 2009-11-25 | $6.92 | $6.92 | 286,800 | — | — |
| 2009-11-24 | $6.89 | $6.89 | 120,400 | — | — |
| 2009-11-23 | $6.95 | $6.95 | 172,800 | — | — |
| 2009-11-20 | $6.66 | $6.66 | 174,800 | — | — |
| 2009-11-19 | $6.65 | $6.65 | 172,000 | — | — |
| 2009-11-18 | $6.84 | $6.84 | 118,400 | — | — |
| 2009-11-17 | $6.73 | $6.73 | 158,800 | — | — |
| 2009-11-16 | $6.76 | $6.76 | 198,800 | — | — |
| 2009-11-13 | $6.39 | $6.39 | 92,000 | — | — |
| 2009-11-12 | $6.29 | $6.29 | 112,800 | — | — |
| 2009-11-11 | $6.53 | $6.53 | 148,800 | — | — |
| 2009-11-10 | $6.45 | $6.44 | 140,000 | — | — |
| 2009-11-09 | $6.56 | $6.56 | 82,000 | — | — |
| 2009-11-06 | $6.43 | $6.42 | 98,400 | — | — |
| 2009-11-05 | $6.50 | $6.50 | 114,400 | — | — |
| 2009-11-04 | $6.26 | $6.26 | 143,200 | — | — |
| 2009-11-03 | $6.57 | $6.57 | 96,800 | — | — |
| 2009-11-02 | $6.53 | $6.53 | 146,000 | — | — |
| 2009-10-30 | $6.50 | $6.50 | 204,400 | — | — |
| 2009-10-29 | $6.75 | $6.75 | 147,200 | — | — |
| 2009-10-28 | $6.85 | $6.85 | 208,000 | — | — |
| 2009-10-27 | $7.03 | $7.03 | 123,600 | — | — |
| 2009-10-26 | $7.14 | $7.14 | 121,200 | — | — |
| 2009-10-23 | $7.19 | $7.19 | 104,800 | — | — |
| 2009-10-22 | $7.39 | $7.39 | 164,400 | — | — |
| 2009-10-21 | $6.91 | $6.91 | 146,800 | — | — |
| 2009-10-20 | $7.05 | $7.05 | 124,000 | — | — |
| 2009-10-19 | $7.16 | $7.16 | 123,600 | — | — |
| 2009-10-16 | $7.10 | $7.09 | 128,800 | — | — |
| 2009-10-15 | $7.11 | $7.11 | 129,600 | — | — |
| 2009-10-14 | $7.03 | $7.03 | 104,400 | — | — |
| 2009-10-13 | $6.90 | $6.89 | 159,200 | — | — |
| 2009-10-12 | $6.96 | $6.96 | 93,600 | — | — |
| 2009-10-09 | $7.00 | $6.99 | 152,000 | — | — |
| 2009-10-08 | $6.98 | $6.98 | 331,600 | — | — |
| 2009-10-07 | $6.88 | $6.87 | 116,000 | — | — |
| 2009-10-06 | $6.91 | $6.91 | 157,600 | — | — |
| 2009-10-05 | $6.84 | $6.84 | 210,800 | — | — |
| 2009-10-02 | $6.87 | $6.86 | 330,800 | — | — |
| 2009-10-01 | $6.89 | $6.88 | 250,800 | — | — |
| 2009-09-30 | $7.04 | $7.04 | 270,800 | — | — |
| 2009-09-29 | $7.07 | $7.07 | 203,200 | — | — |
| 2009-09-28 | $7.17 | $7.16 | 206,800 | — | — |
| 2009-09-25 | $7.10 | $7.10 | 123,600 | — | — |
| 2009-09-24 | $7.12 | $7.12 | 229,200 | — | — |
| 2009-09-23 | $7.16 | $7.16 | 198,400 | — | — |
| 2009-09-22 | $7.18 | $7.17 | 158,400 | — | — |
| 2009-09-21 | $7.18 | $7.18 | 207,200 | — | — |
| 2009-09-18 | $7.18 | $7.17 | 768,800 | — | — |
| 2009-09-17 | $7.42 | $7.42 | 253,200 | — | — |
| 2009-09-16 | $7.44 | $7.44 | 126,400 | — | — |
| 2009-09-15 | $7.45 | $7.45 | 205,200 | — | — |
| 2009-09-14 | $7.46 | $7.45 | 304,400 | — | — |
| 2009-09-11 | $7.46 | $7.45 | 193,600 | — | — |
| 2009-09-10 | $7.40 | $7.40 | 313,200 | — | — |
| 2009-09-09 | $7.29 | $7.29 | 1,008,800 | — | — |
| 2009-09-08 | $7.29 | $7.29 | 6,374,000 | — | — |
| 2009-09-04 | $7.21 | $7.21 | 333,600 | — | — |
| 2009-09-03 | $7.09 | $7.09 | 278,800 | — | — |
| 2009-09-02 | $6.95 | $6.95 | 513,600 | — | — |
| 2009-09-01 | $6.90 | $6.90 | 392,400 | — | — |
| 2009-08-31 | $7.07 | $7.07 | 1,373,600 | — | — |
| 2009-08-28 | $6.35 | $6.35 | 253,200 | — | — |
| 2009-08-27 | $6.36 | $6.36 | 142,400 | — | — |
| 2009-08-26 | $6.36 | $6.36 | 250,400 | — | — |
| 2009-08-25 | $6.42 | $6.41 | 156,000 | — | — |
| 2009-08-24 | $6.44 | $6.43 | 194,800 | — | — |
| 2009-08-21 | $6.38 | $6.38 | 438,400 | — | — |
| 2009-08-20 | $6.40 | $6.39 | 71,600 | — | — |
| 2009-08-19 | $6.31 | $6.31 | 137,600 | — | — |
| 2009-08-18 | $6.27 | $6.27 | 221,600 | — | — |
| 2009-08-17 | $6.31 | $6.31 | 208,400 | — | — |
| 2009-08-14 | $6.38 | $6.38 | 294,000 | — | — |
| 2009-08-13 | $6.54 | $6.54 | 208,000 | — | — |
| 2009-08-12 | $6.57 | $6.57 | 192,000 | — | — |
| 2009-08-11 | $6.51 | $6.50 | 136,400 | — | — |
| 2009-08-10 | $6.62 | $6.62 | 165,600 | — | — |
| 2009-08-07 | $6.52 | $6.52 | 124,800 | — | — |
| 2009-08-06 | $6.48 | $6.47 | 164,400 | — | — |
| 2009-08-05 | $6.51 | $6.51 | 132,000 | — | — |
| 2009-08-04 | $6.54 | $6.54 | 116,800 | — | — |
| 2009-08-03 | $6.53 | $6.53 | 140,000 | — | — |
| 2009-07-31 | $6.45 | $6.45 | 231,200 | — | — |
| 2009-07-30 | $6.48 | $6.48 | 347,200 | — | — |
| 2009-07-29 | $6.44 | $6.44 | 210,800 | — | — |
| 2009-07-28 | $6.50 | $6.50 | 295,200 | — | — |
| 2009-07-27 | $6.51 | $6.51 | 216,400 | — | — |
| 2009-07-24 | $6.53 | $6.53 | 183,600 | — | — |
| 2009-07-23 | $6.44 | $6.43 | 727,200 | — | — |
| 2009-07-22 | $6.65 | $6.65 | 545,200 | — | — |
| 2009-07-21 | $7.14 | $7.14 | 125,600 | — | — |
| 2009-07-20 | $7.12 | $7.12 | 268,800 | — | — |
| 2009-07-17 | $7.01 | $7.01 | 218,000 | — | — |
| 2009-07-16 | $7.17 | $7.16 | 188,800 | — | — |
| 2009-07-15 | $7.10 | $7.10 | 266,000 | — | — |
| 2009-07-14 | $6.66 | $6.65 | 334,000 | — | — |
| 2009-07-13 | $6.57 | $6.57 | 320,400 | — | — |
| 2009-07-10 | $6.15 | $6.15 | 226,000 | — | — |
| 2009-07-09 | $5.99 | $5.99 | 155,600 | — | — |
| 2009-07-08 | $6.09 | $6.09 | 215,200 | — | — |
| 2009-07-07 | $6.02 | $6.02 | 180,800 | — | — |
| 2009-07-06 | $6.10 | $6.10 | 154,000 | — | — |
| 2009-07-02 | $6.15 | $6.15 | 245,600 | — | — |
| 2009-07-01 | $6.31 | $6.31 | 195,600 | — | — |
| 2009-06-30 | $6.13 | $6.13 | 230,400 | — | — |
| 2009-06-29 | $6.17 | $6.17 | 302,800 | — | — |
| 2009-06-26 | $6.07 | $6.07 | 1,213,200 | — | — |
| 2009-06-25 | $6.11 | $6.11 | 169,200 | — | — |
| 2009-06-24 | $6.04 | $6.03 | 182,400 | — | — |
| 2009-06-23 | $5.92 | $5.92 | 740,000 | — | — |
| 2009-06-22 | $5.92 | $5.92 | 440,400 | — | — |
| 2009-06-19 | $6.16 | $6.16 | 348,000 | — | — |
| 2009-06-18 | $6.30 | $6.30 | 179,600 | — | — |
| 2009-06-17 | $6.45 | $6.45 | 89,200 | — | — |
| 2009-06-16 | $6.35 | $6.35 | 144,400 | — | — |
| 2009-06-15 | $6.48 | $6.47 | 147,600 | — | — |
| 2009-06-12 | $6.77 | $6.76 | 124,000 | — | — |
| 2009-06-11 | $6.86 | $6.85 | 167,600 | — | — |
| 2009-06-10 | $6.81 | $6.81 | 164,800 | — | — |
| 2009-06-09 | $6.84 | $6.83 | 144,800 | — | — |
| 2009-06-08 | $6.77 | $6.76 | 152,400 | — | — |
| 2009-06-05 | $6.85 | $6.84 | 129,600 | — | — |
| 2009-06-04 | $6.87 | $6.87 | 140,000 | — | — |
| 2009-06-03 | $6.95 | $6.95 | 174,800 | — | — |
| 2009-06-02 | $6.88 | $6.87 | 310,800 | — | — |
| 2009-06-01 | $7.02 | $7.02 | 266,400 | — | — |
| 2009-05-29 | $6.56 | $6.56 | 223,200 | — | — |
| 2009-05-28 | $6.46 | $6.46 | 119,200 | — | — |
| 2009-05-27 | $6.53 | $6.53 | 197,200 | — | — |
| 2009-05-26 | $6.57 | $6.57 | 305,600 | — | — |
| 2009-05-22 | $6.38 | $6.38 | 149,600 | — | — |
| 2009-05-21 | $6.54 | $6.54 | 204,800 | — | — |
| 2009-05-20 | $6.75 | $6.75 | 185,200 | — | — |
| 2009-05-19 | $6.84 | $6.84 | 170,000 | — | — |
| 2009-05-18 | $6.91 | $6.91 | 123,600 | — | — |
| 2009-05-15 | $6.76 | $6.76 | 185,200 | — | — |
| 2009-05-14 | $6.77 | $6.77 | 155,600 | — | — |
| 2009-05-13 | $6.82 | $6.81 | 135,200 | — | — |
| 2009-05-12 | $6.99 | $6.99 | 268,000 | — | — |
| 2009-05-11 | $7.09 | $7.09 | 194,000 | — | — |
| 2009-05-08 | $7.21 | $7.21 | 179,600 | — | — |
| 2009-05-07 | $7.02 | $7.02 | 191,200 | — | — |
| 2009-05-06 | $7.00 | $7.00 | 187,600 | — | — |
| 2009-05-05 | $7.00 | $7.00 | 365,200 | — | — |
| 2009-05-04 | $7.04 | $7.04 | 198,800 | — | — |
| 2009-05-01 | $6.99 | $6.99 | 303,600 | — | — |
| 2009-04-30 | $6.98 | $6.98 | 316,800 | — | — |
| 2009-04-29 | $6.86 | $6.86 | 195,200 | — | — |
| 2009-04-28 | $6.65 | $6.65 | 216,000 | — | — |
| 2009-04-27 | $6.57 | $6.56 | 342,400 | — | — |
| 2009-04-24 | $6.77 | $6.77 | 269,200 | — | — |
| 2009-04-23 | $6.90 | $6.90 | 372,400 | — | — |
| 2009-04-22 | $6.70 | $6.69 | 209,600 | — | — |
| 2009-04-21 | $6.65 | $6.65 | 182,800 | — | — |
| 2009-04-20 | $6.52 | $6.52 | 200,400 | — | — |
| 2009-04-17 | $6.81 | $6.81 | 158,400 | — | — |
| 2009-04-16 | $6.73 | $6.73 | 257,200 | — | — |
| 2009-04-15 | $6.72 | $6.72 | 192,400 | — | — |
| 2009-04-14 | $6.66 | $6.65 | 147,600 | — | — |
| 2009-04-13 | $6.93 | $6.92 | 374,400 | — | — |
| 2009-04-09 | $7.10 | $7.10 | 366,400 | — | — |
| 2009-04-08 | $6.98 | $6.98 | 259,200 | — | — |
| 2009-04-07 | $6.67 | $6.67 | 283,600 | — | — |
| 2009-04-06 | $6.82 | $6.82 | 236,400 | — | — |
| 2009-04-03 | $6.85 | $6.85 | 264,800 | — | — |
| 2009-04-02 | $6.90 | $6.90 | 706,000 | — | — |
| 2009-04-01 | $6.43 | $6.43 | 339,600 | — | — |
| 2009-03-31 | $6.33 | $6.33 | 524,000 | — | — |
| 2009-03-30 | $6.35 | $6.35 | 621,600 | — | — |
| 2009-03-27 | $6.31 | $6.31 | 438,800 | — | — |
| 2009-03-26 | $6.64 | $6.64 | 557,200 | — | — |
| 2009-03-25 | $6.67 | $6.67 | 485,200 | — | — |
| 2009-03-24 | $6.39 | $6.39 | 197,600 | — | — |
| 2009-03-23 | $6.61 | $6.60 | 540,800 | — | — |
| 2009-03-20 | $6.43 | $6.43 | 414,400 | — | — |
| 2009-03-19 | $6.45 | $6.45 | 370,800 | — | — |
| 2009-03-18 | $6.38 | $6.38 | 526,400 | — | — |
| 2009-03-17 | $6.13 | $6.13 | 262,000 | — | — |
| 2009-03-16 | $5.87 | $5.86 | 228,800 | — | — |
| 2009-03-13 | $5.99 | $5.99 | 274,400 | — | — |
| 2009-03-12 | $6.06 | $6.06 | 376,000 | — | — |
| 2009-03-11 | $5.84 | $5.84 | 409,600 | — | — |
| 2009-03-10 | $5.96 | $5.96 | 714,400 | — | — |
| 2009-03-09 | $5.95 | $5.95 | 651,200 | — | — |
| 2009-03-06 | $6.08 | $6.08 | 685,200 | — | — |
| 2009-03-05 | $5.81 | $5.81 | 652,400 | — | — |
| 2009-03-04 | $6.00 | $6.00 | 560,800 | — | — |
| 2009-03-03 | $5.96 | $5.95 | 986,000 | — | — |
| 2009-03-02 | $5.62 | $5.62 | 791,600 | — | — |
| 2009-02-27 | $5.62 | $5.62 | 528,800 | — | — |
| 2009-02-26 | $5.38 | $5.37 | 442,400 | — | — |
| 2009-02-25 | $5.28 | $5.27 | 454,000 | — | — |
| 2009-02-24 | $5.29 | $5.29 | 444,400 | — | — |
| 2009-02-23 | $4.98 | $4.98 | 1,082,800 | — | — |
| 2009-02-20 | $5.08 | $5.08 | 658,000 | — | — |
| 2009-02-19 | $5.15 | $5.15 | 526,000 | — | — |
| 2009-02-18 | $5.31 | $5.30 | 434,400 | — | — |
| 2009-02-17 | $5.55 | $5.54 | 178,800 | — | — |
| 2009-02-13 | $5.78 | $5.78 | 231,600 | — | — |
| 2009-02-12 | $5.77 | $5.77 | 444,800 | — | — |
| 2009-02-11 | $5.85 | $5.85 | 395,200 | — | — |
| 2009-02-10 | $5.87 | $5.86 | 523,600 | — | — |
| 2009-02-09 | $6.13 | $6.13 | 251,200 | — | — |
| 2009-02-06 | $6.26 | $6.26 | 729,600 | — | — |
| 2009-02-05 | $6.15 | $6.15 | 318,400 | — | — |
| 2009-02-04 | $6.54 | $6.54 | 206,800 | — | — |
| 2009-02-03 | $6.85 | $6.85 | 370,800 | — | — |
| 2009-02-02 | $6.44 | $6.44 | 188,400 | — | — |
| 2009-01-30 | $6.13 | $6.13 | 184,000 | — | — |
| 2009-01-29 | $6.29 | $6.29 | 254,400 | — | — |
| 2009-01-28 | $6.52 | $6.52 | 183,200 | — | — |
| 2009-01-27 | $6.36 | $6.36 | 112,400 | — | — |
| 2009-01-26 | $6.26 | $6.26 | 127,600 | — | — |
| 2009-01-23 | $6.16 | $6.16 | 131,200 | — | — |
| 2009-01-22 | $6.46 | $6.46 | 183,200 | — | — |
| 2009-01-21 | $6.63 | $6.63 | 216,400 | — | — |
| 2009-01-20 | $6.29 | $6.29 | 198,400 | — | — |
| 2009-01-16 | $6.53 | $6.53 | 140,000 | — | — |
| 2009-01-15 | $6.70 | $6.70 | 192,000 | — | — |
| 2009-01-14 | $6.35 | $6.35 | 393,600 | — | — |
| 2009-01-13 | $6.68 | $6.68 | 116,800 | — | — |
| 2009-01-12 | $6.68 | $6.68 | 443,200 | — | — |
| 2009-01-09 | $6.78 | $6.78 | 234,000 | — | — |
| 2009-01-08 | $7.09 | $7.09 | 244,400 | — | — |
| 2009-01-07 | $7.14 | $7.14 | 181,600 | — | — |
| 2009-01-06 | $7.41 | $7.41 | 242,800 | — | — |
| 2009-01-05 | $7.55 | $7.54 | 287,200 | — | — |
| 2009-01-02 | $7.57 | $7.57 | 245,600 | — | — |