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
- 2004-03-16 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 | $5.87 | $5.87 | 322,600 | — | — |
| 2009-12-30 | $6.17 | $6.17 | 326,600 | — | — |
| 2009-12-29 | $6.12 | $6.12 | 135,600 | — | — |
| 2009-12-28 | $5.89 | $5.89 | 299,300 | — | — |
| 2009-12-24 | $6.25 | $6.25 | 74,600 | — | — |
| 2009-12-23 | $6.15 | $6.15 | 291,700 | — | — |
| 2009-12-22 | $6.10 | $6.10 | 400,600 | — | — |
| 2009-12-21 | $5.86 | $5.86 | 446,200 | — | — |
| 2009-12-18 | $6.13 | $6.13 | 585,900 | — | — |
| 2009-12-17 | $6.17 | $6.17 | 470,300 | — | — |
| 2009-12-16 | $6.20 | $6.20 | 214,700 | — | — |
| 2009-12-15 | $6.18 | $6.18 | 510,000 | — | — |
| 2009-12-14 | $6.11 | $6.11 | 539,800 | — | — |
| 2009-12-11 | $6.05 | $6.05 | 257,200 | — | — |
| 2009-12-10 | $5.95 | $5.95 | 477,900 | — | — |
| 2009-12-09 | $5.98 | $5.98 | 492,600 | — | — |
| 2009-12-08 | $5.86 | $5.86 | 283,100 | — | — |
| 2009-12-07 | $5.90 | $5.90 | 262,700 | — | — |
| 2009-12-04 | $5.95 | $5.95 | 534,200 | — | — |
| 2009-12-03 | $6.04 | $6.04 | 485,400 | — | — |
| 2009-12-02 | $5.93 | $5.93 | 566,400 | — | — |
| 2009-12-01 | $5.73 | $5.73 | 284,300 | — | — |
| 2009-11-30 | $5.46 | $5.46 | 1,447,600 | — | — |
| 2009-11-27 | $5.75 | $5.75 | 227,000 | — | — |
| 2009-11-25 | $5.98 | $5.98 | 325,800 | — | — |
| 2009-11-24 | $6.12 | $6.12 | 279,800 | — | — |
| 2009-11-23 | $6.25 | $6.25 | 262,900 | — | — |
| 2009-11-20 | $6.37 | $6.37 | 394,300 | — | — |
| 2009-11-19 | $6.38 | $6.38 | 338,500 | — | — |
| 2009-11-18 | $6.50 | $6.50 | 721,800 | — | — |
| 2009-11-17 | $6.65 | $6.65 | 218,200 | — | — |
| 2009-11-16 | $6.84 | $6.84 | 335,500 | — | — |
| 2009-11-13 | $6.69 | $6.69 | 387,000 | — | — |
| 2009-11-12 | $6.36 | $6.36 | 720,500 | — | — |
| 2009-11-11 | $6.20 | $6.20 | 329,200 | — | — |
| 2009-11-10 | $6.13 | $6.13 | 284,700 | — | — |
| 2009-11-09 | $6.25 | $6.25 | 329,300 | — | — |
| 2009-11-06 | $6.11 | $6.11 | 189,800 | — | — |
| 2009-11-05 | $6.23 | $6.23 | 277,600 | — | — |
| 2009-11-04 | $6.11 | $6.11 | 315,300 | — | — |
| 2009-11-03 | $6.19 | $6.19 | 429,600 | — | — |
| 2009-11-02 | $6.11 | $6.11 | 334,400 | — | — |
| 2009-10-30 | $6.06 | $6.06 | 573,800 | — | — |
| 2009-10-29 | $6.30 | $6.30 | 279,300 | — | — |
| 2009-10-28 | $6.25 | $6.25 | 363,300 | — | — |
| 2009-10-27 | $6.78 | $6.78 | 411,200 | — | — |
| 2009-10-26 | $6.75 | $6.75 | 411,700 | — | — |
| 2009-10-23 | $7.00 | $7.00 | 277,400 | — | — |
| 2009-10-22 | $7.11 | $7.11 | 392,600 | — | — |
| 2009-10-21 | $7.01 | $7.01 | 523,600 | — | — |
| 2009-10-20 | $7.20 | $7.20 | 425,200 | — | — |
| 2009-10-19 | $7.76 | $7.76 | 428,100 | — | — |
| 2009-10-16 | $7.71 | $7.71 | 323,700 | — | — |
| 2009-10-15 | $7.78 | $7.78 | 486,400 | — | — |
| 2009-10-14 | $7.48 | $7.48 | 312,000 | — | — |
| 2009-10-13 | $7.50 | $7.50 | 643,700 | — | — |
| 2009-10-12 | $7.36 | $7.36 | 208,500 | — | — |
| 2009-10-09 | $7.29 | $7.29 | 125,100 | — | — |
| 2009-10-08 | $7.22 | $7.22 | 484,400 | — | — |
| 2009-10-07 | $7.18 | $7.18 | 264,400 | — | — |
| 2009-10-06 | $7.12 | $7.12 | 245,000 | — | — |
| 2009-10-05 | $6.86 | $6.86 | 371,900 | — | — |
| 2009-10-02 | $6.90 | $6.90 | 252,400 | — | — |
| 2009-10-01 | $6.95 | $6.95 | 500,800 | — | — |
| 2009-09-30 | $7.11 | $7.11 | 436,100 | — | — |
| 2009-09-29 | $7.09 | $7.09 | 382,800 | — | — |
| 2009-09-28 | $7.42 | $7.42 | 275,800 | — | — |
| 2009-09-25 | $7.26 | $7.26 | 174,100 | — | — |
| 2009-09-24 | $7.19 | $7.19 | 171,400 | — | — |
| 2009-09-23 | $7.53 | $7.53 | 350,000 | — | — |
| 2009-09-22 | $7.46 | $7.46 | 310,200 | — | — |
| 2009-09-21 | $7.49 | $7.49 | 376,800 | — | — |
| 2009-09-18 | $7.33 | $7.33 | 438,900 | — | — |
| 2009-09-17 | $7.29 | $7.29 | 178,900 | — | — |
| 2009-09-16 | $7.40 | $7.40 | 194,500 | — | — |
| 2009-09-15 | $7.38 | $7.38 | 199,900 | — | — |
| 2009-09-14 | $7.34 | $7.34 | 281,500 | — | — |
| 2009-09-11 | $7.24 | $7.24 | 189,200 | — | — |
| 2009-09-10 | $7.50 | $7.50 | 203,700 | — | — |
| 2009-09-09 | $7.48 | $7.48 | 190,000 | — | — |
| 2009-09-08 | $7.54 | $7.54 | 194,600 | — | — |
| 2009-09-04 | $7.40 | $7.40 | 266,300 | — | — |
| 2009-09-03 | $7.13 | $7.13 | 133,200 | — | — |
| 2009-09-02 | $7.10 | $7.10 | 162,800 | — | — |
| 2009-09-01 | $7.19 | $7.19 | 269,200 | — | — |
| 2009-08-31 | $7.44 | $7.44 | 375,600 | — | — |
| 2009-08-28 | $7.47 | $7.47 | 235,200 | — | — |
| 2009-08-27 | $7.67 | $7.67 | 175,100 | — | — |
| 2009-08-26 | $7.68 | $7.68 | 161,300 | — | — |
| 2009-08-25 | $7.57 | $7.57 | 109,700 | — | — |
| 2009-08-24 | $7.63 | $7.63 | 303,600 | — | — |
| 2009-08-21 | $7.77 | $7.77 | 632,400 | — | — |
| 2009-08-20 | $7.66 | $7.66 | 376,000 | — | — |
| 2009-08-19 | $7.46 | $7.46 | 267,100 | — | — |
| 2009-08-18 | $7.23 | $7.23 | 161,600 | — | — |
| 2009-08-17 | $7.15 | $7.15 | 224,400 | — | — |
| 2009-08-14 | $7.25 | $7.25 | 330,400 | — | — |
| 2009-08-13 | $7.42 | $7.42 | 197,700 | — | — |
| 2009-08-12 | $7.51 | $7.51 | 265,200 | — | — |
| 2009-08-11 | $7.26 | $7.26 | 254,700 | — | — |
| 2009-08-10 | $7.49 | $7.49 | 198,200 | — | — |
| 2009-08-07 | $7.41 | $7.41 | 484,300 | — | — |
| 2009-08-06 | $7.48 | $7.48 | 545,300 | — | — |
| 2009-08-05 | $7.83 | $7.83 | 564,200 | — | — |
| 2009-08-04 | $7.63 | $7.63 | 517,700 | — | — |
| 2009-08-03 | $7.32 | $7.32 | 524,100 | — | — |
| 2009-07-31 | $7.06 | $7.06 | 663,500 | — | — |
| 2009-07-30 | $7.25 | $7.25 | 519,300 | — | — |
| 2009-07-29 | $7.24 | $7.24 | 477,900 | — | — |
| 2009-07-28 | $7.12 | $7.12 | 215,700 | — | — |
| 2009-07-27 | $7.09 | $7.09 | 207,700 | — | — |
| 2009-07-24 | $7.11 | $7.11 | 195,000 | — | — |
| 2009-07-23 | $6.83 | $6.83 | 416,300 | — | — |
| 2009-07-22 | $6.53 | $6.53 | 292,200 | — | — |
| 2009-07-21 | $6.58 | $6.58 | 138,000 | — | — |
| 2009-07-20 | $6.45 | $6.45 | 179,600 | — | — |
| 2009-07-17 | $6.45 | $6.45 | 209,200 | — | — |
| 2009-07-16 | $6.49 | $6.49 | 253,700 | — | — |
| 2009-07-15 | $6.45 | $6.45 | 369,300 | — | — |
| 2009-07-14 | $6.45 | $6.45 | 148,300 | — | — |
| 2009-07-13 | $6.43 | $6.43 | 202,100 | — | — |
| 2009-07-10 | $6.27 | $6.27 | 303,200 | — | — |
| 2009-07-09 | $6.36 | $6.36 | 337,500 | — | — |
| 2009-07-08 | $6.22 | $6.22 | 260,700 | — | — |
| 2009-07-07 | $6.33 | $6.33 | 294,600 | — | — |
| 2009-07-06 | $6.49 | $6.49 | 294,500 | — | — |
| 2009-07-02 | $6.49 | $6.49 | 376,000 | — | — |
| 2009-07-01 | $6.71 | $6.71 | 435,500 | — | — |
| 2009-06-30 | $6.98 | $6.98 | 343,600 | — | — |
| 2009-06-29 | $7.13 | $7.13 | 340,500 | — | — |
| 2009-06-26 | $7.14 | $7.14 | 1,200,700 | — | — |
| 2009-06-25 | $6.98 | $6.98 | 557,700 | — | — |
| 2009-06-24 | $6.66 | $6.66 | 884,300 | — | — |
| 2009-06-23 | $6.48 | $6.48 | 3,487,100 | — | — |
| 2009-06-22 | $7.53 | $7.53 | 375,300 | — | — |
| 2009-06-19 | $7.52 | $7.52 | 636,000 | — | — |
| 2009-06-18 | $7.27 | $7.27 | 272,800 | — | — |
| 2009-06-17 | $7.21 | $7.21 | 188,600 | — | — |
| 2009-06-16 | $7.24 | $7.24 | 159,500 | — | — |
| 2009-06-15 | $7.40 | $7.40 | 264,200 | — | — |
| 2009-06-12 | $7.86 | $7.86 | 144,400 | — | — |
| 2009-06-11 | $7.77 | $7.77 | 183,000 | — | — |
| 2009-06-10 | $7.83 | $7.83 | 352,000 | — | — |
| 2009-06-09 | $7.85 | $7.85 | 415,400 | — | — |
| 2009-06-08 | $7.77 | $7.77 | 638,700 | — | — |
| 2009-06-05 | $7.85 | $7.85 | 286,700 | — | — |
| 2009-06-04 | $7.89 | $7.89 | 381,300 | — | — |
| 2009-06-03 | $7.75 | $7.75 | 339,900 | — | — |
| 2009-06-02 | $7.53 | $7.53 | 264,900 | — | — |
| 2009-06-01 | $7.23 | $7.23 | 384,800 | — | — |
| 2009-05-29 | $6.99 | $6.99 | 542,300 | — | — |
| 2009-05-28 | $6.69 | $6.69 | 127,500 | — | — |
| 2009-05-27 | $6.67 | $6.67 | 134,500 | — | — |
| 2009-05-26 | $6.70 | $6.70 | 240,900 | — | — |
| 2009-05-22 | $6.44 | $6.44 | 155,400 | — | — |
| 2009-05-21 | $6.47 | $6.47 | 178,000 | — | — |
| 2009-05-20 | $6.49 | $6.49 | 236,000 | — | — |
| 2009-05-19 | $6.59 | $6.59 | 207,200 | — | — |
| 2009-05-18 | $6.72 | $6.72 | 441,200 | — | — |
| 2009-05-15 | $6.14 | $6.14 | 252,100 | — | — |
| 2009-05-14 | $6.11 | $6.11 | 274,700 | — | — |
| 2009-05-13 | $5.95 | $5.95 | 269,500 | — | — |
| 2009-05-12 | $5.94 | $5.94 | 218,000 | — | — |
| 2009-05-11 | $6.12 | $6.12 | 253,300 | — | — |
| 2009-05-08 | $6.43 | $6.43 | 354,900 | — | — |
| 2009-05-07 | $5.81 | $5.81 | 202,200 | — | — |
| 2009-05-06 | $5.94 | $5.94 | 252,100 | — | — |
| 2009-05-05 | $6.36 | $6.36 | 222,500 | — | — |
| 2009-05-04 | $6.50 | $6.50 | 188,900 | — | — |
| 2009-05-01 | $6.33 | $6.33 | 264,900 | — | — |
| 2009-04-30 | $6.32 | $6.32 | 384,400 | — | — |
| 2009-04-29 | $6.55 | $6.55 | 624,800 | — | — |
| 2009-04-28 | $6.10 | $6.10 | 129,900 | — | — |
| 2009-04-27 | $6.07 | $6.07 | 258,200 | — | — |
| 2009-04-24 | $6.20 | $6.20 | 344,100 | — | — |
| 2009-04-23 | $5.86 | $5.86 | 328,200 | — | — |
| 2009-04-22 | $5.84 | $5.84 | 389,000 | — | — |
| 2009-04-21 | $5.60 | $5.60 | 184,300 | — | — |
| 2009-04-20 | $5.13 | $5.13 | 206,000 | — | — |
| 2009-04-17 | $5.69 | $5.69 | 237,000 | — | — |
| 2009-04-16 | $5.68 | $5.68 | 235,300 | — | — |
| 2009-04-15 | $5.32 | $5.32 | 154,200 | — | — |
| 2009-04-14 | $5.19 | $5.19 | 210,300 | — | — |
| 2009-04-13 | $5.66 | $5.66 | 198,200 | — | — |
| 2009-04-09 | $5.84 | $5.84 | 311,700 | — | — |
| 2009-04-08 | $5.39 | $5.39 | 144,000 | — | — |
| 2009-04-07 | $5.35 | $5.35 | 204,700 | — | — |
| 2009-04-06 | $5.76 | $5.76 | 182,600 | — | — |
| 2009-04-03 | $5.98 | $5.98 | 211,900 | — | — |
| 2009-04-02 | $6.21 | $6.21 | 374,800 | — | — |
| 2009-04-01 | $5.94 | $5.94 | 316,200 | — | — |
| 2009-03-31 | $5.46 | $5.46 | 217,800 | — | — |
| 2009-03-30 | $5.52 | $5.52 | 230,800 | — | — |
| 2009-03-27 | $5.68 | $5.68 | 259,400 | — | — |
| 2009-03-26 | $5.83 | $5.83 | 291,900 | — | — |
| 2009-03-25 | $5.66 | $5.66 | 645,500 | — | — |
| 2009-03-24 | $5.01 | $5.01 | 212,400 | — | — |
| 2009-03-23 | $4.99 | $4.99 | 278,800 | — | — |
| 2009-03-20 | $4.55 | $4.55 | 305,100 | — | — |
| 2009-03-19 | $5.00 | $5.00 | 132,400 | — | — |
| 2009-03-18 | $5.10 | $5.10 | 205,100 | — | — |
| 2009-03-17 | $5.34 | $5.34 | 259,800 | — | — |
| 2009-03-16 | $4.81 | $4.81 | 263,000 | — | — |
| 2009-03-13 | $4.93 | $4.93 | 169,800 | — | — |
| 2009-03-12 | $4.97 | $4.97 | 343,100 | — | — |
| 2009-03-11 | $4.40 | $4.40 | 809,400 | — | — |
| 2009-03-10 | $4.75 | $4.75 | 512,000 | — | — |
| 2009-03-09 | $4.57 | $4.57 | 211,700 | — | — |
| 2009-03-06 | $4.66 | $4.66 | 182,300 | — | — |
| 2009-03-05 | $4.34 | $4.34 | 273,600 | — | — |
| 2009-03-04 | $4.58 | $4.58 | 276,800 | — | — |
| 2009-03-03 | $4.22 | $4.22 | 332,300 | — | — |
| 2009-03-02 | $4.10 | $4.10 | 262,500 | — | — |
| 2009-02-27 | $4.43 | $4.43 | 281,800 | — | — |
| 2009-02-26 | $4.70 | $4.70 | 161,700 | — | — |
| 2009-02-25 | $5.00 | $5.00 | 235,500 | — | — |
| 2009-02-24 | $5.08 | $5.08 | 267,000 | — | — |
| 2009-02-23 | $4.70 | $4.70 | 302,800 | — | — |
| 2009-02-20 | $5.10 | $5.10 | 464,400 | — | — |
| 2009-02-19 | $5.42 | $5.42 | 193,100 | — | — |
| 2009-02-18 | $5.50 | $5.50 | 371,900 | — | — |
| 2009-02-17 | $5.74 | $5.74 | 163,700 | — | — |
| 2009-02-13 | $5.96 | $5.96 | 107,100 | — | — |
| 2009-02-12 | $5.97 | $5.97 | 128,900 | — | — |
| 2009-02-11 | $5.82 | $5.82 | 141,900 | — | — |
| 2009-02-10 | $5.66 | $5.66 | 276,100 | — | — |
| 2009-02-09 | $5.94 | $5.94 | 168,700 | — | — |
| 2009-02-06 | $6.05 | $6.05 | 247,900 | — | — |
| 2009-02-05 | $6.10 | $6.10 | 154,100 | — | — |
| 2009-02-04 | $6.02 | $6.02 | 345,300 | — | — |
| 2009-02-03 | $6.25 | $6.25 | 307,800 | — | — |
| 2009-02-02 | $6.08 | $6.08 | 265,100 | — | — |
| 2009-01-30 | $5.77 | $5.77 | 178,300 | — | — |
| 2009-01-29 | $5.79 | $5.79 | 123,800 | — | — |
| 2009-01-28 | $6.25 | $6.25 | 183,800 | — | — |
| 2009-01-27 | $5.99 | $5.99 | 219,000 | — | — |
| 2009-01-26 | $5.77 | $5.77 | 226,100 | — | — |
| 2009-01-23 | $5.51 | $5.51 | 219,700 | — | — |
| 2009-01-22 | $5.50 | $5.50 | 160,900 | — | — |
| 2009-01-21 | $5.71 | $5.71 | 322,700 | — | — |
| 2009-01-20 | $5.40 | $5.40 | 292,900 | — | — |
| 2009-01-16 | $5.73 | $5.73 | 226,800 | — | — |
| 2009-01-15 | $5.72 | $5.72 | 239,100 | — | — |
| 2009-01-14 | $5.50 | $5.50 | 156,400 | — | — |
| 2009-01-13 | $5.85 | $5.85 | 135,600 | — | — |
| 2009-01-12 | $5.60 | $5.60 | 196,300 | — | — |
| 2009-01-09 | $5.72 | $5.72 | 171,700 | — | — |
| 2009-01-08 | $6.20 | $6.20 | 156,500 | — | — |
| 2009-01-07 | $5.82 | $5.82 | 185,400 | — | — |
| 2009-01-06 | $6.29 | $6.29 | 266,000 | — | — |
| 2009-01-05 | $6.25 | $6.25 | 240,700 | — | — |
| 2009-01-02 | $5.85 | $5.85 | 171,100 | — | — |