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
- 2006-03-15 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 | $14.87 | $14.87 | 180,700 | — | — |
| 2009-12-30 | $14.77 | $14.77 | 153,200 | — | — |
| 2009-12-29 | $15.50 | $15.50 | 401,900 | — | — |
| 2009-12-28 | $14.97 | $14.97 | 707,100 | — | — |
| 2009-12-24 | $13.10 | $13.10 | 126,500 | — | — |
| 2009-12-23 | $12.68 | $12.68 | 84,200 | — | — |
| 2009-12-22 | $12.48 | $12.48 | 55,400 | — | — |
| 2009-12-21 | $12.88 | $12.88 | 96,500 | — | — |
| 2009-12-18 | $12.70 | $12.70 | 216,400 | — | — |
| 2009-12-17 | $12.37 | $12.37 | 49,800 | — | — |
| 2009-12-16 | $12.65 | $12.65 | 42,300 | — | — |
| 2009-12-15 | $12.78 | $12.78 | 69,400 | — | — |
| 2009-12-14 | $12.96 | $12.96 | 60,900 | — | — |
| 2009-12-11 | $12.71 | $12.71 | 56,600 | — | — |
| 2009-12-10 | $12.74 | $12.74 | 63,500 | — | — |
| 2009-12-09 | $13.10 | $13.10 | 82,200 | — | — |
| 2009-12-08 | $12.68 | $12.68 | 112,200 | — | — |
| 2009-12-07 | $13.82 | $13.82 | 72,400 | — | — |
| 2009-12-04 | $13.78 | $13.78 | 186,600 | — | — |
| 2009-12-03 | $13.11 | $13.11 | 252,000 | — | — |
| 2009-12-02 | $13.04 | $13.04 | 144,100 | — | — |
| 2009-12-01 | $13.04 | $13.04 | 182,600 | — | — |
| 2009-11-30 | $11.61 | $11.61 | 171,900 | — | — |
| 2009-11-27 | $11.95 | $11.95 | 80,700 | — | — |
| 2009-11-25 | $12.65 | $12.65 | 124,700 | — | — |
| 2009-11-24 | $13.30 | $13.30 | 253,800 | — | — |
| 2009-11-23 | $11.75 | $11.75 | 178,200 | — | — |
| 2009-11-20 | $11.70 | $11.70 | 155,400 | — | — |
| 2009-11-19 | $9.49 | $9.49 | 92,700 | — | — |
| 2009-11-18 | $9.70 | $9.70 | 101,500 | — | — |
| 2009-11-17 | $10.46 | $10.46 | 169,000 | — | — |
| 2009-11-16 | $11.09 | $11.09 | 217,700 | — | — |
| 2009-11-13 | $9.90 | $9.90 | 87,600 | — | — |
| 2009-11-12 | $9.02 | $9.02 | 145,300 | — | — |
| 2009-11-11 | $9.37 | $9.37 | 173,800 | — | — |
| 2009-11-10 | $8.25 | $8.25 | 54,300 | — | — |
| 2009-11-09 | $8.27 | $8.27 | 114,600 | — | — |
| 2009-11-06 | $8.18 | $8.18 | 49,000 | — | — |
| 2009-11-05 | $8.00 | $8.00 | 67,700 | — | — |
| 2009-11-04 | $7.51 | $7.51 | 42,200 | — | — |
| 2009-11-03 | $7.49 | $7.49 | 48,300 | — | — |
| 2009-11-02 | $7.44 | $7.44 | 20,900 | — | — |
| 2009-10-30 | $7.37 | $7.37 | 33,100 | — | — |
| 2009-10-29 | $7.40 | $7.40 | 27,300 | — | — |
| 2009-10-28 | $7.05 | $7.05 | 35,800 | — | — |
| 2009-10-27 | $7.16 | $7.16 | 27,900 | — | — |
| 2009-10-26 | $7.06 | $7.06 | 25,300 | — | — |
| 2009-10-23 | $7.12 | $7.12 | 23,900 | — | — |
| 2009-10-22 | $7.36 | $7.36 | 22,100 | — | — |
| 2009-10-21 | $7.25 | $7.25 | 21,700 | — | — |
| 2009-10-20 | $7.18 | $7.18 | 32,400 | — | — |
| 2009-10-19 | $7.45 | $7.45 | 25,100 | — | — |
| 2009-10-16 | $7.30 | $7.30 | 60,600 | — | — |
| 2009-10-15 | $7.17 | $7.17 | 50,200 | — | — |
| 2009-10-14 | $7.39 | $7.39 | 25,900 | — | — |
| 2009-10-13 | $7.07 | $7.07 | 47,000 | — | — |
| 2009-10-12 | $7.09 | $7.09 | 109,300 | — | — |
| 2009-10-09 | $7.14 | $7.14 | 21,200 | — | — |
| 2009-10-08 | $6.91 | $6.91 | 44,600 | — | — |
| 2009-10-07 | $7.17 | $7.17 | 16,400 | — | — |
| 2009-10-06 | $7.15 | $7.15 | 35,100 | — | — |
| 2009-10-05 | $7.18 | $7.18 | 39,900 | — | — |
| 2009-10-02 | $7.13 | $7.13 | 82,200 | — | — |
| 2009-10-01 | $7.01 | $7.01 | 53,200 | — | — |
| 2009-09-30 | $7.10 | $7.10 | 36,600 | — | — |
| 2009-09-29 | $7.31 | $7.31 | 26,600 | — | — |
| 2009-09-28 | $7.68 | $7.68 | 78,700 | — | — |
| 2009-09-25 | $7.55 | $7.55 | 34,500 | — | — |
| 2009-09-24 | $7.51 | $7.51 | 52,700 | — | — |
| 2009-09-23 | $7.45 | $7.45 | 52,900 | — | — |
| 2009-09-22 | $7.36 | $7.36 | 24,400 | — | — |
| 2009-09-21 | $7.24 | $7.24 | 22,400 | — | — |
| 2009-09-18 | $7.58 | $7.58 | 75,200 | — | — |
| 2009-09-17 | $7.49 | $7.49 | 21,000 | — | — |
| 2009-09-16 | $7.24 | $7.24 | 18,000 | — | — |
| 2009-09-15 | $7.11 | $7.11 | 44,500 | — | — |
| 2009-09-14 | $7.26 | $7.26 | 26,100 | — | — |
| 2009-09-11 | $7.19 | $7.19 | 13,900 | — | — |
| 2009-09-10 | $7.40 | $7.40 | 21,100 | — | — |
| 2009-09-09 | $7.56 | $7.56 | 50,600 | — | — |
| 2009-09-08 | $7.71 | $7.71 | 67,900 | — | — |
| 2009-09-04 | $7.64 | $7.64 | 57,600 | — | — |
| 2009-09-03 | $7.32 | $7.32 | 33,800 | — | — |
| 2009-09-02 | $7.24 | $7.24 | 36,000 | — | — |
| 2009-09-01 | $7.43 | $7.43 | 59,000 | — | — |
| 2009-08-31 | $7.62 | $7.62 | 50,900 | — | — |
| 2009-08-28 | $7.71 | $7.71 | 33,200 | — | — |
| 2009-08-27 | $7.85 | $7.85 | 45,200 | — | — |
| 2009-08-26 | $8.03 | $8.03 | 53,400 | — | — |
| 2009-08-25 | $7.90 | $7.90 | 29,700 | — | — |
| 2009-08-24 | $7.84 | $7.84 | 42,700 | — | — |
| 2009-08-21 | $7.46 | $7.46 | 47,800 | — | — |
| 2009-08-20 | $7.09 | $7.09 | 37,500 | — | — |
| 2009-08-19 | $7.06 | $7.06 | 55,900 | — | — |
| 2009-08-18 | $7.26 | $7.26 | 18,500 | — | — |
| 2009-08-17 | $7.29 | $7.29 | 25,700 | — | — |
| 2009-08-14 | $7.57 | $7.57 | 30,600 | — | — |
| 2009-08-13 | $7.76 | $7.76 | 44,200 | — | — |
| 2009-08-12 | $7.94 | $7.94 | 27,700 | — | — |
| 2009-08-11 | $7.67 | $7.67 | 48,200 | — | — |
| 2009-08-10 | $7.89 | $7.89 | 38,600 | — | — |
| 2009-08-07 | $7.64 | $7.64 | 40,700 | — | — |
| 2009-08-06 | $7.27 | $7.27 | 59,900 | — | — |
| 2009-08-05 | $7.74 | $7.74 | 71,400 | — | — |
| 2009-08-04 | $8.01 | $8.01 | 42,000 | — | — |
| 2009-08-03 | $8.05 | $8.05 | 25,600 | — | — |
| 2009-07-31 | $7.89 | $7.89 | 20,500 | — | — |
| 2009-07-30 | $7.99 | $7.99 | 43,500 | — | — |
| 2009-07-29 | $7.94 | $7.94 | 28,100 | — | — |
| 2009-07-28 | $8.08 | $8.08 | 39,600 | — | — |
| 2009-07-27 | $8.23 | $8.23 | 33,400 | — | — |
| 2009-07-24 | $8.20 | $8.20 | 46,900 | — | — |
| 2009-07-23 | $8.02 | $8.02 | 102,800 | — | — |
| 2009-07-22 | $8.13 | $8.13 | 68,800 | — | — |
| 2009-07-21 | $7.44 | $7.44 | 32,500 | — | — |
| 2009-07-20 | $7.35 | $7.35 | 63,500 | — | — |
| 2009-07-17 | $7.73 | $7.73 | 43,300 | — | — |
| 2009-07-16 | $7.92 | $7.92 | 26,800 | — | — |
| 2009-07-15 | $7.90 | $7.90 | 122,700 | — | — |
| 2009-07-14 | $7.42 | $7.42 | 60,400 | — | — |
| 2009-07-13 | $7.15 | $7.15 | 28,500 | — | — |
| 2009-07-10 | $6.89 | $6.89 | 11,800 | — | — |
| 2009-07-09 | $6.82 | $6.82 | 23,700 | — | — |
| 2009-07-08 | $6.84 | $6.84 | 91,100 | — | — |
| 2009-07-07 | $7.14 | $7.14 | 91,300 | — | — |
| 2009-07-06 | $7.24 | $7.24 | 92,000 | — | — |
| 2009-07-02 | $6.75 | $6.75 | 160,800 | — | — |
| 2009-07-01 | $7.16 | $7.16 | 101,300 | — | — |
| 2009-06-30 | $6.55 | $6.55 | 103,400 | — | — |
| 2009-06-29 | $6.07 | $6.07 | 183,400 | — | — |
| 2009-06-26 | $7.08 | $7.08 | 1,522,600 | — | — |
| 2009-06-25 | $5.16 | $5.16 | 85,000 | — | — |
| 2009-06-24 | $4.61 | $4.61 | 56,100 | — | — |
| 2009-06-23 | $4.95 | $4.95 | 93,000 | — | — |
| 2009-06-22 | $4.63 | $4.63 | 108,900 | — | — |
| 2009-06-19 | $5.53 | $5.53 | 48,900 | — | — |
| 2009-06-18 | $5.65 | $5.65 | 43,900 | — | — |
| 2009-06-17 | $5.64 | $5.64 | 66,800 | — | — |
| 2009-06-16 | $5.96 | $5.96 | 141,600 | — | — |
| 2009-06-15 | $5.24 | $5.24 | 70,000 | — | — |
| 2009-06-12 | $5.72 | $5.72 | 46,000 | — | — |
| 2009-06-11 | $6.06 | $6.06 | 121,500 | — | — |
| 2009-06-10 | $5.48 | $5.48 | 158,000 | — | — |
| 2009-06-09 | $6.15 | $6.15 | 178,000 | — | — |
| 2009-06-08 | $6.91 | $6.91 | 145,600 | — | — |
| 2009-06-05 | $7.12 | $7.12 | 344,500 | — | — |
| 2009-06-04 | $6.32 | $6.32 | 206,700 | — | — |
| 2009-06-03 | $6.09 | $6.09 | 250,800 | — | — |
| 2009-06-02 | $7.28 | $7.28 | 898,100 | — | — |
| 2009-06-01 | $6.23 | $6.23 | 458,700 | — | — |
| 2009-05-29 | $4.40 | $4.40 | 226,500 | — | — |
| 2009-05-28 | $3.20 | $3.20 | 50,200 | — | — |
| 2009-05-27 | $2.92 | $2.92 | 33,700 | — | — |
| 2009-05-26 | $2.82 | $2.82 | 18,800 | — | — |
| 2009-05-22 | $2.80 | $2.80 | 84,000 | — | — |
| 2009-05-21 | $2.65 | $2.65 | 28,400 | — | — |
| 2009-05-20 | $2.40 | $2.40 | 5,500 | — | — |
| 2009-05-19 | $2.39 | $2.39 | 22,200 | — | — |
| 2009-05-18 | $2.31 | $2.31 | 15,400 | — | — |
| 2009-05-15 | $2.27 | $2.27 | 49,900 | — | — |
| 2009-05-14 | $2.38 | $2.38 | 76,700 | — | — |
| 2009-05-13 | $2.66 | $2.66 | 48,700 | — | — |
| 2009-05-12 | $2.60 | $2.60 | 30,200 | — | — |
| 2009-05-11 | $2.54 | $2.54 | 65,600 | — | — |
| 2009-05-08 | $2.25 | $2.25 | 25,200 | — | — |
| 2009-05-07 | $2.29 | $2.29 | 43,500 | — | — |
| 2009-05-06 | $2.51 | $2.51 | 59,600 | — | — |
| 2009-05-05 | $2.69 | $2.69 | 30,300 | — | — |
| 2009-05-04 | $2.48 | $2.48 | 25,500 | — | — |
| 2009-05-01 | $2.40 | $2.40 | 14,500 | — | — |
| 2009-04-30 | $2.45 | $2.45 | 25,200 | — | — |
| 2009-04-29 | $2.21 | $2.21 | 32,400 | — | — |
| 2009-04-28 | $2.11 | $2.11 | 8,000 | — | — |
| 2009-04-27 | $2.15 | $2.15 | 25,300 | — | — |
| 2009-04-24 | $1.98 | $1.98 | 3,800 | — | — |
| 2009-04-23 | $2.00 | $2.00 | 4,800 | — | — |
| 2009-04-22 | $2.02 | $2.02 | 12,800 | — | — |
| 2009-04-21 | $2.00 | $2.00 | 9,600 | — | — |
| 2009-04-20 | $2.00 | $2.00 | 13,400 | — | — |
| 2009-04-17 | $2.03 | $2.03 | 21,300 | — | — |
| 2009-04-16 | $2.10 | $2.10 | 24,800 | — | — |
| 2009-04-15 | $1.96 | $1.96 | 20,300 | — | — |
| 2009-04-14 | $2.15 | $2.15 | 18,800 | — | — |
| 2009-04-13 | $2.20 | $2.20 | 20,400 | — | — |
| 2009-04-09 | $2.28 | $2.28 | 28,400 | — | — |
| 2009-04-08 | $2.35 | $2.35 | 16,700 | — | — |
| 2009-04-07 | $2.50 | $2.50 | 36,400 | — | — |
| 2009-04-06 | $2.70 | $2.70 | 23,600 | — | — |
| 2009-04-03 | $3.00 | $3.00 | 19,100 | — | — |
| 2009-04-02 | $3.08 | $3.08 | 22,300 | — | — |
| 2009-04-01 | $3.04 | $3.04 | 21,300 | — | — |
| 2009-03-31 | $3.07 | $3.07 | 26,700 | — | — |
| 2009-03-30 | $3.05 | $3.05 | 68,900 | — | — |
| 2009-03-27 | $2.97 | $2.97 | 59,400 | — | — |
| 2009-03-26 | $2.57 | $2.57 | 89,600 | — | — |
| 2009-03-25 | $2.00 | $2.00 | 28,300 | — | — |
| 2009-03-24 | $1.65 | $1.65 | 17,100 | — | — |
| 2009-03-23 | $1.63 | $1.63 | 10,300 | — | — |
| 2009-03-20 | $1.59 | $1.59 | 11,400 | — | — |
| 2009-03-19 | $1.65 | $1.65 | 7,600 | — | — |
| 2009-03-18 | $1.71 | $1.71 | 12,700 | — | — |
| 2009-03-17 | $1.67 | $1.67 | 14,600 | — | — |
| 2009-03-16 | $1.64 | $1.64 | 23,600 | — | — |
| 2009-03-13 | $1.45 | $1.45 | 21,400 | — | — |
| 2009-03-12 | $1.40 | $1.40 | 4,800 | — | — |
| 2009-03-11 | $1.34 | $1.34 | 14,300 | — | — |
| 2009-03-10 | $1.35 | $1.35 | 6,100 | — | — |
| 2009-03-09 | $1.35 | $1.35 | 17,600 | — | — |
| 2009-03-06 | $1.32 | $1.32 | 4,700 | — | — |
| 2009-03-05 | $1.26 | $1.26 | 17,600 | — | — |
| 2009-03-04 | $1.47 | $1.47 | 21,800 | — | — |
| 2009-03-03 | $1.40 | $1.40 | 31,900 | — | — |
| 2009-03-02 | $1.20 | $1.20 | 13,400 | — | — |
| 2009-02-27 | $1.40 | $1.40 | 12,500 | — | — |
| 2009-02-26 | $1.59 | $1.59 | 9,200 | — | — |
| 2009-02-25 | $1.59 | $1.59 | 10,400 | — | — |
| 2009-02-24 | $1.48 | $1.48 | 11,600 | — | — |
| 2009-02-23 | $1.55 | $1.55 | 7,900 | — | — |
| 2009-02-20 | $1.73 | $1.73 | 17,800 | — | — |
| 2009-02-19 | $1.75 | $1.75 | 2,800 | — | — |
| 2009-02-18 | $1.78 | $1.78 | 6,500 | — | — |
| 2009-02-17 | $1.90 | $1.90 | 4,200 | — | — |
| 2009-02-13 | $1.89 | $1.89 | 1,500 | — | — |
| 2009-02-12 | $1.95 | $1.95 | 3,300 | — | — |
| 2009-02-11 | $1.90 | $1.90 | 2,900 | — | — |
| 2009-02-10 | $1.95 | $1.95 | 1,900 | — | — |
| 2009-02-09 | $1.96 | $1.96 | 2,400 | — | — |
| 2009-02-06 | $1.99 | $1.99 | 7,600 | — | — |
| 2009-02-05 | $1.94 | $1.94 | 2,300 | — | — |
| 2009-02-04 | $1.80 | $1.80 | 10,700 | — | — |
| 2009-02-03 | $2.13 | $2.13 | 2,000 | — | — |
| 2009-02-02 | $2.18 | $2.18 | 2,500 | — | — |
| 2009-01-30 | $2.29 | $2.29 | 2,900 | — | — |
| 2009-01-29 | $2.20 | $2.20 | 2,000 | — | — |
| 2009-01-28 | $2.25 | $2.25 | 7,300 | — | — |
| 2009-01-27 | $2.28 | $2.28 | 5,600 | — | — |
| 2009-01-26 | $2.25 | $2.25 | 3,800 | — | — |
| 2009-01-23 | $2.37 | $2.37 | 5,500 | — | — |
| 2009-01-22 | $2.40 | $2.40 | 1,100 | — | — |
| 2009-01-21 | $2.27 | $2.27 | 7,100 | — | — |
| 2009-01-20 | $2.50 | $2.50 | 1,600 | — | — |
| 2009-01-16 | $2.50 | $2.50 | 24,600 | — | — |
| 2009-01-15 | $2.35 | $2.35 | 8,000 | — | — |
| 2009-01-14 | $2.36 | $2.36 | 12,200 | — | — |
| 2009-01-13 | $2.47 | $2.47 | 9,000 | — | — |
| 2009-01-12 | $2.29 | $2.29 | 9,200 | — | — |
| 2009-01-09 | $2.26 | $2.26 | 2,800 | — | — |
| 2009-01-08 | $2.36 | $2.36 | 35,400 | — | — |
| 2009-01-07 | $2.46 | $2.46 | 5,000 | — | — |
| 2009-01-06 | $2.36 | $2.36 | 8,800 | — | — |
| 2009-01-05 | $2.28 | $2.28 | 14,600 | — | — |
| 2009-01-02 | $2.15 | $2.15 | 11,300 | — | — |