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
- 2008-09-15 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 | $7.80 | $7.80 | 0 | — | — |
| 2009-12-30 | $7.80 | $7.80 | 11,800 | — | — |
| 2009-12-29 | $7.99 | $7.99 | 2,900 | — | — |
| 2009-12-28 | $7.87 | $7.87 | 11,400 | — | — |
| 2009-12-24 | $7.84 | $7.84 | 200 | — | — |
| 2009-12-23 | $7.80 | $7.80 | 8,400 | — | — |
| 2009-12-22 | $7.63 | $7.63 | 5,300 | — | — |
| 2009-12-21 | $7.56 | $7.56 | 7,100 | — | — |
| 2009-12-18 | $7.77 | $7.77 | 1,200 | — | — |
| 2009-12-17 | $7.55 | $7.55 | 8,800 | — | — |
| 2009-12-16 | $7.66 | $7.66 | 9,000 | — | — |
| 2009-12-15 | $7.90 | $7.90 | 2,100 | — | — |
| 2009-12-14 | $7.95 | $7.95 | 8,100 | — | — |
| 2009-12-11 | $7.99 | $7.99 | 4,000 | — | — |
| 2009-12-10 | $7.95 | $7.95 | 1,100 | — | — |
| 2009-12-09 | $8.00 | $8.00 | 6,400 | — | — |
| 2009-12-08 | $7.99 | $7.99 | 4,400 | — | — |
| 2009-12-07 | $8.00 | $8.00 | 8,300 | — | — |
| 2009-12-04 | $8.04 | $8.04 | 300 | — | — |
| 2009-12-03 | $8.05 | $8.05 | 24,000 | — | — |
| 2009-12-02 | $8.00 | $8.00 | 11,300 | — | — |
| 2009-12-01 | $7.75 | $7.75 | 8,500 | — | — |
| 2009-11-30 | $7.85 | $7.85 | 9,200 | — | — |
| 2009-11-27 | $8.00 | $8.00 | 800 | — | — |
| 2009-11-25 | $8.00 | $8.00 | 6,300 | — | — |
| 2009-11-24 | $7.73 | $7.73 | 7,700 | — | — |
| 2009-11-23 | $8.00 | $8.00 | 5,400 | — | — |
| 2009-11-20 | $8.05 | $8.05 | 100 | — | — |
| 2009-11-19 | $8.07 | $8.07 | 5,000 | — | — |
| 2009-11-18 | $8.06 | $8.06 | 8,500 | — | — |
| 2009-11-17 | $8.07 | $8.07 | 14,600 | — | — |
| 2009-11-16 | $8.10 | $8.10 | 8,800 | — | — |
| 2009-11-13 | $8.48 | $8.48 | 3,500 | — | — |
| 2009-11-12 | $8.50 | $8.50 | 3,800 | — | — |
| 2009-11-11 | $8.50 | $8.50 | 4,200 | — | — |
| 2009-11-10 | $8.66 | $8.66 | 1,300 | — | — |
| 2009-11-09 | $8.73 | $8.73 | 12,700 | — | — |
| 2009-11-06 | $8.40 | $8.40 | 23,700 | — | — |
| 2009-11-05 | $8.50 | $8.50 | 37,800 | — | — |
| 2009-11-04 | $8.00 | $8.00 | 3,400 | — | — |
| 2009-11-03 | $8.06 | $8.06 | 12,900 | — | — |
| 2009-11-02 | $7.90 | $7.90 | 8,500 | — | — |
| 2009-10-30 | $8.10 | $8.10 | 6,600 | — | — |
| 2009-10-29 | $8.20 | $8.20 | 200 | — | — |
| 2009-10-28 | $8.15 | $8.15 | 4,100 | — | — |
| 2009-10-27 | $8.68 | $8.68 | 16,800 | — | — |
| 2009-10-26 | $8.54 | $8.54 | 9,900 | — | — |
| 2009-10-23 | $8.70 | $8.70 | 16,500 | — | — |
| 2009-10-22 | $8.20 | $8.20 | 4,400 | — | — |
| 2009-10-21 | $8.35 | $8.35 | 10,000 | — | — |
| 2009-10-20 | $8.50 | $8.50 | 500 | — | — |
| 2009-10-19 | $8.54 | $8.54 | 15,700 | — | — |
| 2009-10-16 | $8.26 | $8.26 | 12,600 | — | — |
| 2009-10-15 | $8.25 | $8.25 | 11,200 | — | — |
| 2009-10-14 | $7.76 | $7.76 | 39,500 | — | — |
| 2009-10-13 | $8.14 | $8.14 | 49,000 | — | — |
| 2009-10-12 | $8.15 | $8.15 | 17,600 | — | — |
| 2009-10-09 | $8.59 | $8.59 | 20,400 | — | — |
| 2009-10-08 | $8.65 | $8.65 | 18,400 | — | — |
| 2009-10-07 | $8.37 | $8.37 | 18,300 | — | — |
| 2009-10-06 | $8.49 | $8.49 | 11,300 | — | — |
| 2009-10-05 | $8.39 | $8.39 | 14,000 | — | — |
| 2009-10-02 | $7.85 | $7.85 | 7,000 | — | — |
| 2009-10-01 | $8.00 | $8.00 | 17,500 | — | — |
| 2009-09-30 | $8.22 | $8.22 | 35,600 | — | — |
| 2009-09-29 | $7.86 | $7.86 | 61,700 | — | — |
| 2009-09-28 | $7.82 | $7.82 | 13,900 | — | — |
| 2009-09-25 | $8.00 | $8.00 | 10,500 | — | — |
| 2009-09-24 | $7.57 | $7.57 | 28,600 | — | — |
| 2009-09-23 | $8.20 | $8.20 | 27,500 | — | — |
| 2009-09-22 | $8.20 | $8.20 | 38,500 | — | — |
| 2009-09-21 | $7.96 | $7.96 | 21,200 | — | — |
| 2009-09-18 | $7.12 | $7.12 | 48,200 | — | — |
| 2009-09-17 | $7.72 | $7.72 | 40,100 | — | — |
| 2009-09-16 | $7.49 | $7.49 | 45,800 | — | — |
| 2009-09-15 | $7.18 | $7.18 | 8,300 | — | — |
| 2009-09-14 | $7.05 | $7.05 | 25,400 | — | — |
| 2009-09-11 | $6.97 | $6.97 | 6,200 | — | — |
| 2009-09-10 | $7.00 | $7.00 | 8,300 | — | — |
| 2009-09-09 | $6.75 | $6.75 | 22,200 | — | — |
| 2009-09-08 | $6.96 | $6.96 | 10,200 | — | — |
| 2009-09-04 | $6.50 | $6.50 | 31,800 | — | — |
| 2009-09-03 | $6.33 | $6.33 | 7,800 | — | — |
| 2009-09-02 | $6.22 | $6.22 | 4,900 | — | — |
| 2009-09-01 | $5.80 | $5.80 | 7,300 | — | — |
| 2009-08-31 | $6.45 | $6.45 | 3,000 | — | — |
| 2009-08-28 | $6.35 | $6.35 | 2,100 | — | — |
| 2009-08-27 | $6.46 | $6.46 | 17,300 | — | — |
| 2009-08-26 | $6.23 | $6.23 | 6,500 | — | — |
| 2009-08-25 | $6.06 | $6.06 | 36,700 | — | — |
| 2009-08-24 | $6.43 | $6.43 | 5,900 | — | — |
| 2009-08-21 | $6.30 | $6.30 | 6,400 | — | — |
| 2009-08-20 | $6.25 | $6.25 | 5,800 | — | — |
| 2009-08-19 | $6.35 | $6.35 | 26,100 | — | — |
| 2009-08-18 | $5.78 | $5.78 | 6,200 | — | — |
| 2009-08-17 | $5.78 | $5.78 | 18,400 | — | — |
| 2009-08-14 | $6.24 | $6.24 | 20,700 | — | — |
| 2009-08-13 | $6.55 | $6.55 | 20,200 | — | — |
| 2009-08-12 | $6.57 | $6.57 | 38,700 | — | — |
| 2009-08-11 | $7.00 | $7.00 | 23,900 | — | — |
| 2009-08-10 | $6.98 | $6.98 | 11,600 | — | — |
| 2009-08-07 | $6.91 | $6.91 | 24,000 | — | — |
| 2009-08-06 | $7.20 | $7.20 | 16,000 | — | — |
| 2009-08-05 | $7.20 | $7.20 | 14,900 | — | — |
| 2009-08-04 | $7.10 | $7.10 | 31,000 | — | — |
| 2009-08-03 | $7.20 | $7.20 | 41,400 | — | — |
| 2009-07-31 | $7.00 | $7.00 | 14,600 | — | — |
| 2009-07-30 | $7.00 | $7.00 | 65,800 | — | — |
| 2009-07-29 | $6.75 | $6.75 | 7,400 | — | — |
| 2009-07-28 | $6.70 | $6.70 | 10,900 | — | — |
| 2009-07-27 | $6.75 | $6.75 | 27,300 | — | — |
| 2009-07-24 | $6.59 | $6.59 | 30,500 | — | — |
| 2009-07-23 | $6.37 | $6.37 | 33,500 | — | — |
| 2009-07-22 | $6.75 | $6.75 | 34,300 | — | — |
| 2009-07-21 | $6.55 | $6.55 | 39,900 | — | — |
| 2009-07-20 | $5.71 | $5.71 | 21,400 | — | — |
| 2009-07-17 | $5.54 | $5.54 | 26,700 | — | — |
| 2009-07-16 | $6.14 | $6.14 | 16,100 | — | — |
| 2009-07-15 | $6.10 | $6.10 | 29,000 | — | — |
| 2009-07-14 | $6.08 | $6.08 | 39,100 | — | — |
| 2009-07-13 | $5.68 | $5.68 | 33,100 | — | — |
| 2009-07-10 | $5.28 | $5.28 | 1,900 | — | — |
| 2009-07-09 | $5.40 | $5.40 | 9,200 | — | — |
| 2009-07-08 | $5.28 | $5.28 | 2,800 | — | — |
| 2009-07-07 | $5.13 | $5.13 | 20,600 | — | — |
| 2009-07-06 | $5.10 | $5.10 | 3,700 | — | — |
| 2009-07-02 | $5.15 | $5.15 | 4,500 | — | — |
| 2009-07-01 | $5.20 | $5.20 | 4,000 | — | — |
| 2009-06-30 | $5.20 | $5.20 | 8,500 | — | — |
| 2009-06-29 | $5.19 | $5.19 | 2,500 | — | — |
| 2009-06-26 | $5.05 | $5.05 | 8,100 | — | — |
| 2009-06-25 | $5.25 | $5.25 | 8,800 | — | — |
| 2009-06-24 | $5.15 | $5.15 | 8,300 | — | — |
| 2009-06-23 | $5.13 | $5.13 | 7,200 | — | — |
| 2009-06-22 | $5.45 | $5.45 | 4,600 | — | — |
| 2009-06-19 | $5.40 | $5.40 | 6,300 | — | — |
| 2009-06-18 | $5.35 | $5.35 | 12,000 | — | — |
| 2009-06-17 | $5.19 | $5.19 | 10,800 | — | — |
| 2009-06-16 | $5.14 | $5.14 | 0 | — | — |
| 2009-06-15 | $5.14 | $5.14 | 3,900 | — | — |
| 2009-06-12 | $5.08 | $5.08 | 6,700 | — | — |
| 2009-06-11 | $5.15 | $5.15 | 6,800 | — | — |
| 2009-06-10 | $5.19 | $5.19 | 2,000 | — | — |
| 2009-06-09 | $5.20 | $5.20 | 5,400 | — | — |
| 2009-06-08 | $5.19 | $5.19 | 3,200 | — | — |
| 2009-06-05 | $5.09 | $5.09 | 8,400 | — | — |
| 2009-06-04 | $5.15 | $5.15 | 19,200 | — | — |
| 2009-06-03 | $5.02 | $5.02 | 4,800 | — | — |
| 2009-06-02 | $5.15 | $5.15 | 1,000 | — | — |
| 2009-06-01 | $4.88 | $4.88 | 17,000 | — | — |
| 2009-05-29 | $5.28 | $5.28 | 13,000 | — | — |
| 2009-05-28 | $5.00 | $5.00 | 8,400 | — | — |
| 2009-05-27 | $4.90 | $4.90 | 6,100 | — | — |
| 2009-05-26 | $4.98 | $4.98 | 17,200 | — | — |
| 2009-05-22 | $5.16 | $5.16 | 6,500 | — | — |
| 2009-05-21 | $5.16 | $5.16 | 9,700 | — | — |
| 2009-05-20 | $5.05 | $5.05 | 12,700 | — | — |
| 2009-05-19 | $5.24 | $5.24 | 1,800 | — | — |
| 2009-05-18 | $5.42 | $5.42 | 4,500 | — | — |
| 2009-05-15 | $5.10 | $5.10 | 8,000 | — | — |
| 2009-05-14 | $5.11 | $5.11 | 36,600 | — | — |
| 2009-05-13 | $5.58 | $5.58 | 32,400 | — | — |
| 2009-05-12 | $5.25 | $5.25 | 18,100 | — | — |
| 2009-05-11 | $5.25 | $5.25 | 11,200 | — | — |
| 2009-05-08 | $5.02 | $5.02 | 9,100 | — | — |
| 2009-05-07 | $5.24 | $5.24 | 15,900 | — | — |
| 2009-05-06 | $4.91 | $4.91 | 8,600 | — | — |
| 2009-05-05 | $5.19 | $5.19 | 6,500 | — | — |
| 2009-05-04 | $5.15 | $5.15 | 24,800 | — | — |
| 2009-05-01 | $5.15 | $5.15 | 6,200 | — | — |
| 2009-04-30 | $5.05 | $5.05 | 6,600 | — | — |
| 2009-04-29 | $5.00 | $5.00 | 7,300 | — | — |
| 2009-04-28 | $4.85 | $4.85 | 6,700 | — | — |
| 2009-04-27 | $4.85 | $4.85 | 1,100 | — | — |
| 2009-04-24 | $4.88 | $4.88 | 3,200 | — | — |
| 2009-04-23 | $4.55 | $4.55 | 2,700 | — | — |
| 2009-04-22 | $4.75 | $4.75 | 35,200 | — | — |
| 2009-04-21 | $5.00 | $5.00 | 100 | — | — |
| 2009-04-20 | $4.95 | $4.95 | 500 | — | — |
| 2009-04-17 | $5.05 | $5.05 | 3,400 | — | — |
| 2009-04-16 | $4.86 | $4.86 | 4,500 | — | — |
| 2009-04-15 | $5.00 | $5.00 | 1,000 | — | — |
| 2009-04-14 | $5.00 | $5.00 | 2,000 | — | — |
| 2009-04-13 | $5.00 | $5.00 | 800 | — | — |
| 2009-04-09 | $5.00 | $5.00 | 4,100 | — | — |
| 2009-04-08 | $5.00 | $5.00 | 4,400 | — | — |
| 2009-04-07 | $4.99 | $4.99 | 18,400 | — | — |
| 2009-04-06 | $5.05 | $5.05 | 12,600 | — | — |
| 2009-04-03 | $5.07 | $5.07 | 4,500 | — | — |
| 2009-04-02 | $5.30 | $5.30 | 0 | — | — |
| 2009-04-01 | $5.30 | $5.30 | 3,000 | — | — |
| 2009-03-31 | $5.29 | $5.29 | 4,500 | — | — |
| 2009-03-30 | $5.06 | $5.06 | 4,400 | — | — |
| 2009-03-27 | $5.02 | $5.02 | 3,600 | — | — |
| 2009-03-26 | $5.20 | $5.20 | 2,100 | — | — |
| 2009-03-25 | $5.15 | $5.15 | 2,700 | — | — |
| 2009-03-24 | $5.00 | $5.00 | 0 | — | — |
| 2009-03-23 | $5.00 | $5.00 | 5,800 | — | — |
| 2009-03-20 | $4.92 | $4.92 | 2,400 | — | — |
| 2009-03-19 | $4.91 | $4.91 | 1,500 | — | — |
| 2009-03-18 | $5.00 | $5.00 | 2,100 | — | — |
| 2009-03-17 | $5.35 | $5.35 | 7,500 | — | — |
| 2009-03-16 | $5.05 | $5.05 | 20,100 | — | — |
| 2009-03-13 | $5.34 | $5.34 | 8,500 | — | — |
| 2009-03-12 | $5.50 | $5.50 | 17,200 | — | — |
| 2009-03-11 | $5.51 | $5.51 | 39,000 | — | — |
| 2009-03-10 | $5.25 | $5.25 | 10,200 | — | — |
| 2009-03-09 | $5.25 | $5.25 | 26,800 | — | — |
| 2009-03-06 | $5.10 | $5.10 | 10,600 | — | — |
| 2009-03-05 | $5.05 | $5.05 | 11,200 | — | — |
| 2009-03-04 | $5.10 | $5.10 | 15,500 | — | — |
| 2009-03-03 | $4.97 | $4.97 | 2,600 | — | — |
| 2009-03-02 | $5.10 | $5.10 | 21,200 | — | — |
| 2009-02-27 | $4.87 | $4.87 | 100 | — | — |
| 2009-02-26 | $4.88 | $4.88 | 600 | — | — |
| 2009-02-25 | $4.87 | $4.87 | 6,100 | — | — |
| 2009-02-24 | $4.88 | $4.88 | 2,200 | — | — |
| 2009-02-23 | $4.89 | $4.89 | 6,200 | — | — |
| 2009-02-20 | $4.45 | $4.45 | 300 | — | — |
| 2009-02-19 | $4.85 | $4.85 | 0 | — | — |
| 2009-02-18 | $4.85 | $4.85 | 400 | — | — |
| 2009-02-17 | $4.75 | $4.75 | 2,100 | — | — |
| 2009-02-13 | $5.01 | $5.01 | 100 | — | — |
| 2009-02-12 | $4.99 | $4.99 | 7,900 | — | — |
| 2009-02-11 | $5.06 | $5.06 | 1,400 | — | — |
| 2009-02-10 | $5.09 | $5.09 | 2,500 | — | — |
| 2009-02-09 | $5.10 | $5.10 | 4,100 | — | — |
| 2009-02-06 | $4.90 | $4.90 | 5,700 | — | — |
| 2009-02-05 | $4.90 | $4.90 | 52,500 | — | — |
| 2009-02-04 | $5.00 | $5.00 | 9,500 | — | — |
| 2009-02-03 | $5.00 | $5.00 | 3,400 | — | — |
| 2009-02-02 | $5.00 | $5.00 | 200 | — | — |
| 2009-01-30 | $5.00 | $5.00 | 16,500 | — | — |
| 2009-01-29 | $4.93 | $4.93 | 3,700 | — | — |
| 2009-01-28 | $4.85 | $4.85 | 3,900 | — | — |
| 2009-01-27 | $4.90 | $4.90 | 12,500 | — | — |
| 2009-01-26 | $4.73 | $4.73 | 3,200 | — | — |
| 2009-01-23 | $4.70 | $4.70 | 35,900 | — | — |
| 2009-01-22 | $4.50 | $4.50 | 28,500 | — | — |
| 2009-01-21 | $4.94 | $4.94 | 200 | — | — |
| 2009-01-20 | $4.65 | $4.65 | 52,300 | — | — |
| 2009-01-16 | $4.60 | $4.60 | 15,100 | — | — |
| 2009-01-15 | $4.90 | $4.90 | 3,600 | — | — |
| 2009-01-14 | $5.14 | $5.14 | 700 | — | — |
| 2009-01-13 | $5.10 | $5.10 | 7,900 | — | — |
| 2009-01-12 | $5.05 | $5.05 | 11,500 | — | — |
| 2009-01-09 | $5.09 | $5.09 | 600 | — | — |
| 2009-01-08 | $5.13 | $5.13 | 10,300 | — | — |
| 2009-01-07 | $4.93 | $4.93 | 3,000 | — | — |
| 2009-01-06 | $5.26 | $5.26 | 2,200 | — | — |
| 2009-01-05 | $5.10 | $5.10 | 3,000 | — | — |
| 2009-01-02 | $5.15 | $5.15 | 2,400 | — | — |