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
- 1989-12-14 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 | $10.84 | $10.84 | 177,800 | — | — |
| 2009-12-30 | $10.93 | $10.93 | 185,600 | — | — |
| 2009-12-29 | $10.97 | $10.97 | 273,000 | — | — |
| 2009-12-28 | $10.97 | $10.97 | 467,600 | — | — |
| 2009-12-24 | $10.50 | $10.50 | 301,800 | — | — |
| 2009-12-23 | $10.11 | $10.11 | 520,800 | — | — |
| 2009-12-22 | $9.68 | $9.68 | 158,400 | — | — |
| 2009-12-21 | $9.62 | $9.62 | 268,000 | — | — |
| 2009-12-18 | $9.51 | $9.51 | 711,800 | — | — |
| 2009-12-17 | $9.55 | $9.55 | 373,200 | — | — |
| 2009-12-16 | $9.79 | $9.79 | 2,378,200 | — | — |
| 2009-12-15 | $10.63 | $10.63 | 219,600 | — | — |
| 2009-12-14 | $10.93 | $10.93 | 300,800 | — | — |
| 2009-12-11 | $10.56 | $10.56 | 236,200 | — | — |
| 2009-12-10 | $10.26 | $10.26 | 164,600 | — | — |
| 2009-12-09 | $10.14 | $10.14 | 227,200 | — | — |
| 2009-12-08 | $10.26 | $10.26 | 294,200 | — | — |
| 2009-12-07 | $10.10 | $10.10 | 827,000 | — | — |
| 2009-12-04 | $10.80 | $10.80 | 1,050,800 | — | — |
| 2009-12-03 | $9.94 | $9.94 | 1,127,600 | — | — |
| 2009-12-02 | $9.27 | $9.27 | 1,506,600 | — | — |
| 2009-12-01 | $8.75 | $8.75 | 670,400 | — | — |
| 2009-11-30 | $8.49 | $8.48 | 176,200 | — | — |
| 2009-11-27 | $8.57 | $8.57 | 74,600 | — | — |
| 2009-11-25 | $8.66 | $8.66 | 99,000 | — | — |
| 2009-11-24 | $8.72 | $8.72 | 419,600 | — | — |
| 2009-11-23 | $8.85 | $8.85 | 638,000 | — | — |
| 2009-11-20 | $8.99 | $8.99 | 910,200 | — | — |
| 2009-11-19 | $8.93 | $8.93 | 254,200 | — | — |
| 2009-11-18 | $9.01 | $9.01 | 89,200 | — | — |
| 2009-11-17 | $9.00 | $9.00 | 289,200 | — | — |
| 2009-11-16 | $9.14 | $9.14 | 385,600 | — | — |
| 2009-11-13 | $9.05 | $9.05 | 153,000 | — | — |
| 2009-11-12 | $8.93 | $8.93 | 350,800 | — | — |
| 2009-11-11 | $9.03 | $9.03 | 272,400 | — | — |
| 2009-11-10 | $8.88 | $8.88 | 251,400 | — | — |
| 2009-11-09 | $8.85 | $8.85 | 190,200 | — | — |
| 2009-11-06 | $8.67 | $8.67 | 95,800 | — | — |
| 2009-11-05 | $8.62 | $8.62 | 182,400 | — | — |
| 2009-11-04 | $8.17 | $8.17 | 276,800 | — | — |
| 2009-11-03 | $8.11 | $8.11 | 150,600 | — | — |
| 2009-11-02 | $8.10 | $8.10 | 287,200 | — | — |
| 2009-10-30 | $8.01 | $8.01 | 348,600 | — | — |
| 2009-10-29 | $8.06 | $8.06 | 219,800 | — | — |
| 2009-10-28 | $7.72 | $7.72 | 214,200 | — | — |
| 2009-10-27 | $7.97 | $7.97 | 468,000 | — | — |
| 2009-10-26 | $8.28 | $8.28 | 440,800 | — | — |
| 2009-10-23 | $8.40 | $8.40 | 548,600 | — | — |
| 2009-10-22 | $8.53 | $8.53 | 441,400 | — | — |
| 2009-10-21 | $8.62 | $8.62 | 285,800 | — | — |
| 2009-10-20 | $8.85 | $8.85 | 350,000 | — | — |
| 2009-10-19 | $9.18 | $9.18 | 635,600 | — | — |
| 2009-10-16 | $9.25 | $9.25 | 774,000 | — | — |
| 2009-10-15 | $9.25 | $9.25 | 928,600 | — | — |
| 2009-10-14 | $9.00 | $9.00 | 482,400 | — | — |
| 2009-10-13 | $8.82 | $8.82 | 338,600 | — | — |
| 2009-10-12 | $8.67 | $8.67 | 410,400 | — | — |
| 2009-10-09 | $8.40 | $8.40 | 301,200 | — | — |
| 2009-10-08 | $8.48 | $8.48 | 648,000 | — | — |
| 2009-10-07 | $8.19 | $8.19 | 423,800 | — | — |
| 2009-10-06 | $7.46 | $7.46 | 164,200 | — | — |
| 2009-10-05 | $7.12 | $7.12 | 132,000 | — | — |
| 2009-10-02 | $7.06 | $7.06 | 230,000 | — | — |
| 2009-10-01 | $7.10 | $7.10 | 399,600 | — | — |
| 2009-09-30 | $7.08 | $7.08 | 816,400 | — | — |
| 2009-09-29 | $7.13 | $7.13 | 122,800 | — | — |
| 2009-09-28 | $6.95 | $6.95 | 140,400 | — | — |
| 2009-09-25 | $6.79 | $6.79 | 72,200 | — | — |
| 2009-09-24 | $6.78 | $6.78 | 134,200 | — | — |
| 2009-09-23 | $7.06 | $7.06 | 146,000 | — | — |
| 2009-09-22 | $7.00 | $7.00 | 157,600 | — | — |
| 2009-09-21 | $7.05 | $7.05 | 154,400 | — | — |
| 2009-09-18 | $6.92 | $6.92 | 281,200 | — | — |
| 2009-09-17 | $6.92 | $6.92 | 137,800 | — | — |
| 2009-09-16 | $7.17 | $7.17 | 280,600 | — | — |
| 2009-09-15 | $7.12 | $7.12 | 277,600 | — | — |
| 2009-09-14 | $6.84 | $6.84 | 223,600 | — | — |
| 2009-09-11 | $6.55 | $6.55 | 369,000 | — | — |
| 2009-09-10 | $7.13 | $7.13 | 137,400 | — | — |
| 2009-09-09 | $7.19 | $7.19 | 132,400 | — | — |
| 2009-09-08 | $7.07 | $7.07 | 274,000 | — | — |
| 2009-09-04 | $7.22 | $7.22 | 537,800 | — | — |
| 2009-09-03 | $7.97 | $7.97 | 208,200 | — | — |
| 2009-09-02 | $7.58 | $7.58 | 200,000 | — | — |
| 2009-09-01 | $7.49 | $7.49 | 260,800 | — | — |
| 2009-08-31 | $7.48 | $7.48 | 435,600 | — | — |
| 2009-08-28 | $7.61 | $7.61 | 304,600 | — | — |
| 2009-08-27 | $7.43 | $7.43 | 186,000 | — | — |
| 2009-08-26 | $7.22 | $7.22 | 279,200 | — | — |
| 2009-08-25 | $7.16 | $7.16 | 99,600 | — | — |
| 2009-08-24 | $7.00 | $7.00 | 332,600 | — | — |
| 2009-08-21 | $6.74 | $6.74 | 575,600 | — | — |
| 2009-08-20 | $6.31 | $6.31 | 122,200 | — | — |
| 2009-08-19 | $6.31 | $6.31 | 46,600 | — | — |
| 2009-08-18 | $6.13 | $6.13 | 95,400 | — | — |
| 2009-08-17 | $5.86 | $5.86 | 93,000 | — | — |
| 2009-08-14 | $6.08 | $6.08 | 89,800 | — | — |
| 2009-08-13 | $6.29 | $6.29 | 107,200 | — | — |
| 2009-08-12 | $6.35 | $6.35 | 61,400 | — | — |
| 2009-08-11 | $6.23 | $6.23 | 162,000 | — | — |
| 2009-08-10 | $6.37 | $6.37 | 105,600 | — | — |
| 2009-08-07 | $6.15 | $6.15 | 69,000 | — | — |
| 2009-08-06 | $5.81 | $5.81 | 89,200 | — | — |
| 2009-08-05 | $5.95 | $5.95 | 77,000 | — | — |
| 2009-08-04 | $6.07 | $6.07 | 105,000 | — | — |
| 2009-08-03 | $6.17 | $6.17 | 165,200 | — | — |
| 2009-07-31 | $6.05 | $6.05 | 140,600 | — | — |
| 2009-07-30 | $6.13 | $6.13 | 100,200 | — | — |
| 2009-07-29 | $6.01 | $6.01 | 105,000 | — | — |
| 2009-07-28 | $6.14 | $6.14 | 83,200 | — | — |
| 2009-07-27 | $5.95 | $5.95 | 71,200 | — | — |
| 2009-07-24 | $5.93 | $5.93 | 165,600 | — | — |
| 2009-07-23 | $6.16 | $6.16 | 227,200 | — | — |
| 2009-07-22 | $6.10 | $6.10 | 169,000 | — | — |
| 2009-07-21 | $5.90 | $5.90 | 263,200 | — | — |
| 2009-07-20 | $5.82 | $5.82 | 142,400 | — | — |
| 2009-07-17 | $5.86 | $5.86 | 135,000 | — | — |
| 2009-07-16 | $5.87 | $5.87 | 214,600 | — | — |
| 2009-07-15 | $5.40 | $5.40 | 272,600 | — | — |
| 2009-07-14 | $4.95 | $4.95 | 267,600 | — | — |
| 2009-07-13 | $4.90 | $4.90 | 324,400 | — | — |
| 2009-07-10 | $5.00 | $5.00 | 326,600 | — | — |
| 2009-07-09 | $5.08 | $5.08 | 148,000 | — | — |
| 2009-07-08 | $5.25 | $5.25 | 719,600 | — | — |
| 2009-07-07 | $5.38 | $5.38 | 152,800 | — | — |
| 2009-07-06 | $5.47 | $5.47 | 158,400 | — | — |
| 2009-07-02 | $5.44 | $5.43 | 244,200 | — | — |
| 2009-07-01 | $5.60 | $5.60 | 264,800 | — | — |
| 2009-06-30 | $5.75 | $5.75 | 107,400 | — | — |
| 2009-06-29 | $5.78 | $5.78 | 199,200 | — | — |
| 2009-06-26 | $5.86 | $5.86 | 734,800 | — | — |
| 2009-06-25 | $5.67 | $5.67 | 357,600 | — | — |
| 2009-06-24 | $5.59 | $5.59 | 242,800 | — | — |
| 2009-06-23 | $5.56 | $5.56 | 263,600 | — | — |
| 2009-06-22 | $5.43 | $5.43 | 255,400 | — | — |
| 2009-06-19 | $5.63 | $5.63 | 270,000 | — | — |
| 2009-06-18 | $5.53 | $5.53 | 310,400 | — | — |
| 2009-06-17 | $5.50 | $5.50 | 289,000 | — | — |
| 2009-06-16 | $5.40 | $5.39 | 175,000 | — | — |
| 2009-06-15 | $5.52 | $5.51 | 106,400 | — | — |
| 2009-06-12 | $5.68 | $5.68 | 130,400 | — | — |
| 2009-06-11 | $5.63 | $5.63 | 230,800 | — | — |
| 2009-06-10 | $5.55 | $5.55 | 392,600 | — | — |
| 2009-06-09 | $5.75 | $5.75 | 481,600 | — | — |
| 2009-06-08 | $5.25 | $5.25 | 362,800 | — | — |
| 2009-06-05 | $5.40 | $5.39 | 755,200 | — | — |
| 2009-06-04 | $5.19 | $5.19 | 758,600 | — | — |
| 2009-06-03 | $4.22 | $4.22 | 107,600 | — | — |
| 2009-06-02 | $4.14 | $4.14 | 346,800 | — | — |
| 2009-06-01 | $4.13 | $4.13 | 1,419,800 | — | — |
| 2009-05-29 | $3.35 | $3.35 | 160,400 | — | — |
| 2009-05-28 | $3.39 | $3.39 | 176,200 | — | — |
| 2009-05-27 | $3.35 | $3.35 | 145,600 | — | — |
| 2009-05-26 | $3.50 | $3.50 | 311,800 | — | — |
| 2009-05-22 | $3.49 | $3.49 | 91,600 | — | — |
| 2009-05-21 | $3.59 | $3.59 | 322,000 | — | — |
| 2009-05-20 | $3.89 | $3.89 | 409,400 | — | — |
| 2009-05-19 | $4.20 | $4.20 | 75,600 | — | — |
| 2009-05-18 | $4.20 | $4.20 | 231,600 | — | — |
| 2009-05-15 | $4.11 | $4.11 | 290,200 | — | — |
| 2009-05-14 | $4.17 | $4.17 | 284,400 | — | — |
| 2009-05-13 | $4.00 | $4.00 | 208,000 | — | — |
| 2009-05-12 | $4.31 | $4.31 | 145,400 | — | — |
| 2009-05-11 | $4.48 | $4.48 | 120,400 | — | — |
| 2009-05-08 | $4.76 | $4.76 | 327,800 | — | — |
| 2009-05-07 | $4.49 | $4.49 | 340,000 | — | — |
| 2009-05-06 | $4.78 | $4.78 | 190,800 | — | — |
| 2009-05-05 | $4.85 | $4.84 | 272,600 | — | — |
| 2009-05-04 | $4.74 | $4.74 | 350,400 | — | — |
| 2009-05-01 | $4.45 | $4.45 | 372,800 | — | — |
| 2009-04-30 | $4.01 | $4.01 | 265,200 | — | — |
| 2009-04-29 | $3.98 | $3.98 | 209,400 | — | — |
| 2009-04-28 | $4.11 | $4.11 | 150,800 | — | — |
| 2009-04-27 | $3.97 | $3.97 | 319,800 | — | — |
| 2009-04-24 | $4.06 | $4.06 | 270,400 | — | — |
| 2009-04-23 | $3.76 | $3.76 | 457,400 | — | — |
| 2009-04-22 | $3.48 | $3.48 | 338,000 | — | — |
| 2009-04-21 | $3.34 | $3.34 | 466,800 | — | — |
| 2009-04-20 | $2.84 | $2.84 | 115,200 | — | — |
| 2009-04-17 | $2.98 | $2.97 | 256,600 | — | — |
| 2009-04-16 | $2.92 | $2.92 | 670,000 | — | — |
| 2009-04-15 | $2.89 | $2.89 | 270,400 | — | — |
| 2009-04-14 | $3.05 | $3.05 | 101,600 | — | — |
| 2009-04-13 | $3.17 | $3.17 | 119,400 | — | — |
| 2009-04-09 | $3.16 | $3.16 | 182,400 | — | — |
| 2009-04-08 | $3.04 | $3.04 | 103,000 | — | — |
| 2009-04-07 | $2.98 | $2.97 | 184,600 | — | — |
| 2009-04-06 | $3.34 | $3.34 | 431,000 | — | — |
| 2009-04-03 | $3.26 | $3.26 | 227,800 | — | — |
| 2009-04-02 | $3.07 | $3.07 | 317,600 | — | — |
| 2009-04-01 | $2.94 | $2.94 | 420,600 | — | — |
| 2009-03-31 | $2.76 | $2.76 | 332,000 | — | — |
| 2009-03-30 | $2.92 | $2.91 | 258,000 | — | — |
| 2009-03-27 | $3.05 | $3.05 | 171,600 | — | — |
| 2009-03-26 | $3.20 | $3.20 | 361,600 | — | — |
| 2009-03-25 | $2.79 | $2.79 | 210,000 | — | — |
| 2009-03-24 | $2.78 | $2.78 | 160,800 | — | — |
| 2009-03-23 | $2.82 | $2.82 | 220,600 | — | — |
| 2009-03-20 | $2.42 | $2.42 | 205,000 | — | — |
| 2009-03-19 | $2.39 | $2.39 | 204,000 | — | — |
| 2009-03-18 | $2.37 | $2.37 | 145,600 | — | — |
| 2009-03-17 | $2.14 | $2.14 | 121,400 | — | — |
| 2009-03-16 | $1.94 | $1.94 | 140,000 | — | — |
| 2009-03-13 | $1.99 | $1.98 | 80,200 | — | — |
| 2009-03-12 | $1.95 | $1.95 | 152,400 | — | — |
| 2009-03-11 | $1.72 | $1.72 | 64,000 | — | — |
| 2009-03-10 | $1.74 | $1.74 | 123,200 | — | — |
| 2009-03-09 | $1.65 | $1.65 | 145,400 | — | — |
| 2009-03-06 | $1.74 | $1.74 | 215,200 | — | — |
| 2009-03-05 | $1.72 | $1.72 | 187,600 | — | — |
| 2009-03-04 | $1.72 | $1.72 | 332,400 | — | — |
| 2009-03-03 | $1.65 | $1.65 | 209,400 | — | — |
| 2009-03-02 | $1.66 | $1.66 | 311,400 | — | — |
| 2009-02-27 | $1.70 | $1.70 | 114,800 | — | — |
| 2009-02-26 | $1.66 | $1.65 | 314,000 | — | — |
| 2009-02-25 | $1.79 | $1.79 | 298,200 | — | — |
| 2009-02-24 | $1.80 | $1.80 | 399,200 | — | — |
| 2009-02-23 | $1.68 | $1.68 | 204,800 | — | — |
| 2009-02-20 | $1.79 | $1.79 | 213,000 | — | — |
| 2009-02-19 | $1.80 | $1.80 | 666,000 | — | — |
| 2009-02-18 | $1.85 | $1.85 | 487,400 | — | — |
| 2009-02-17 | $1.87 | $1.87 | 310,400 | — | — |
| 2009-02-13 | $2.02 | $2.02 | 588,400 | — | — |
| 2009-02-12 | $2.11 | $2.11 | 175,000 | — | — |
| 2009-02-11 | $2.08 | $2.08 | 338,800 | — | — |
| 2009-02-10 | $2.13 | $2.13 | 172,800 | — | — |
| 2009-02-09 | $2.34 | $2.34 | 150,200 | — | — |
| 2009-02-06 | $2.47 | $2.47 | 445,200 | — | — |
| 2009-02-05 | $2.51 | $2.51 | 100,800 | — | — |
| 2009-02-04 | $2.50 | $2.50 | 165,800 | — | — |
| 2009-02-03 | $2.53 | $2.52 | 213,600 | — | — |
| 2009-02-02 | $2.70 | $2.70 | 251,600 | — | — |
| 2009-01-30 | $2.75 | $2.75 | 203,600 | — | — |
| 2009-01-29 | $2.88 | $2.88 | 253,800 | — | — |
| 2009-01-28 | $2.97 | $2.97 | 137,200 | — | — |
| 2009-01-27 | $2.59 | $2.59 | 148,200 | — | — |
| 2009-01-26 | $2.54 | $2.53 | 161,800 | — | — |
| 2009-01-23 | $2.58 | $2.58 | 246,600 | — | — |
| 2009-01-22 | $2.49 | $2.48 | 111,200 | — | — |
| 2009-01-21 | $2.60 | $2.60 | 170,800 | — | — |
| 2009-01-20 | $2.45 | $2.45 | 128,400 | — | — |
| 2009-01-16 | $2.52 | $2.52 | 212,400 | — | — |
| 2009-01-15 | $2.61 | $2.61 | 172,000 | — | — |
| 2009-01-14 | $2.55 | $2.55 | 341,800 | — | — |
| 2009-01-13 | $2.87 | $2.87 | 185,400 | — | — |
| 2009-01-12 | $2.88 | $2.88 | 190,600 | — | — |
| 2009-01-09 | $3.16 | $3.16 | 196,000 | — | — |
| 2009-01-08 | $3.63 | $3.62 | 199,800 | — | — |
| 2009-01-07 | $3.74 | $3.73 | 294,200 | — | — |
| 2009-01-06 | $3.79 | $3.79 | 158,200 | — | — |
| 2009-01-05 | $3.64 | $3.63 | 225,600 | — | — |
| 2009-01-02 | $3.46 | $3.46 | 157,200 | — | — |