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
- 1998-04-27 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 | $7.54 | $7.84 | 149,727 | — | — |
| 2009-12-30 | $7.49 | $7.79 | 191,212 | — | — |
| 2009-12-29 | $7.57 | $7.87 | 457,764 | — | — |
| 2009-12-28 | $7.52 | $7.82 | 175,476 | — | — |
| 2009-12-24 | $7.46 | $7.75 | 121,593 | — | — |
| 2009-12-23 | $7.34 | $7.64 | 416,279 | — | — |
| 2009-12-22 | $7.28 | $7.57 | 289,440 | — | — |
| 2009-12-21 | $7.13 | $7.41 | 251,293 | — | — |
| 2009-12-18 | $7.12 | $7.40 | 428,200 | — | — |
| 2009-12-17 | $6.66 | $6.93 | 57,697 | — | — |
| 2009-12-16 | $6.71 | $6.98 | 76,771 | — | — |
| 2009-12-15 | $6.66 | $6.93 | 101,089 | — | — |
| 2009-12-14 | $6.56 | $6.82 | 70,572 | — | — |
| 2009-12-11 | $6.50 | $6.76 | 41,962 | — | — |
| 2009-12-10 | $6.42 | $6.68 | 51,022 | — | — |
| 2009-12-09 | $6.50 | $6.76 | 53,883 | — | — |
| 2009-12-08 | $6.54 | $6.80 | 63,419 | — | — |
| 2009-12-07 | $6.56 | $6.82 | 47,207 | — | — |
| 2009-12-04 | $6.50 | $6.76 | 106,335 | — | — |
| 2009-12-03 | $6.40 | $6.66 | 38,147 | — | — |
| 2009-12-02 | $6.49 | $6.75 | 104,427 | — | — |
| 2009-12-01 | $6.55 | $6.81 | 80,109 | — | — |
| 2009-11-30 | $6.70 | $6.97 | 104,904 | — | — |
| 2009-11-27 | $6.55 | $6.81 | 14,782 | — | — |
| 2009-11-25 | $6.71 | $6.98 | 19,550 | — | — |
| 2009-11-24 | $6.73 | $7.00 | 135,899 | — | — |
| 2009-11-23 | $6.74 | $7.01 | 174,046 | — | — |
| 2009-11-20 | $6.48 | $6.74 | 67,234 | — | — |
| 2009-11-19 | $6.56 | $6.82 | 67,234 | — | — |
| 2009-11-18 | $6.72 | $6.99 | 39,101 | — | — |
| 2009-11-17 | $6.71 | $6.97 | 26,226 | — | — |
| 2009-11-16 | $6.77 | $7.04 | 28,133 | — | — |
| 2009-11-13 | $6.55 | $6.82 | 51,022 | — | — |
| 2009-11-12 | $6.52 | $6.78 | 76,294 | — | — |
| 2009-11-11 | $6.76 | $7.03 | 44,823 | — | — |
| 2009-11-10 | $6.78 | $7.05 | 259,876 | — | — |
| 2009-11-09 | $6.72 | $6.99 | 323,296 | — | — |
| 2009-11-06 | $6.57 | $6.83 | 46,253 | — | — |
| 2009-11-05 | $6.61 | $6.87 | 137,806 | — | — |
| 2009-11-04 | $6.44 | $6.70 | 56,267 | — | — |
| 2009-11-03 | $6.48 | $6.74 | 49,591 | — | — |
| 2009-11-02 | $6.53 | $6.80 | 41,008 | — | — |
| 2009-10-30 | $6.47 | $6.73 | 36,240 | — | — |
| 2009-10-29 | $6.70 | $6.97 | 109,196 | — | — |
| 2009-10-28 | $6.54 | $6.80 | 95,844 | — | — |
| 2009-10-27 | $6.84 | $7.11 | 70,572 | — | — |
| 2009-10-26 | $6.96 | $7.24 | 109,196 | — | — |
| 2009-10-23 | $7.05 | $7.33 | 137,329 | — | — |
| 2009-10-22 | $7.19 | $7.48 | 72,479 | — | — |
| 2009-10-21 | $7.03 | $7.31 | 164,509 | — | — |
| 2009-10-20 | $7.19 | $7.48 | 74,863 | — | — |
| 2009-10-19 | $7.34 | $7.63 | 181,675 | — | — |
| 2009-10-16 | $7.21 | $7.49 | 20,981 | — | — |
| 2009-10-15 | $7.33 | $7.62 | 88,692 | — | — |
| 2009-10-14 | $7.08 | $7.36 | 65,327 | — | — |
| 2009-10-13 | $6.93 | $7.20 | 142,574 | — | — |
| 2009-10-12 | $6.96 | $7.24 | 148,773 | — | — |
| 2009-10-09 | $7.05 | $7.33 | 48,637 | — | — |
| 2009-10-08 | $6.96 | $7.24 | 45,776 | — | — |
| 2009-10-07 | $6.89 | $7.17 | 12,398 | — | — |
| 2009-10-06 | $6.94 | $7.22 | 67,711 | — | — |
| 2009-10-05 | $6.95 | $7.23 | 117,302 | — | — |
| 2009-10-02 | $6.84 | $7.12 | 65,327 | — | — |
| 2009-10-01 | $6.95 | $7.23 | 84,877 | — | — |
| 2009-09-30 | $7.11 | $7.40 | 98,705 | — | — |
| 2009-09-29 | $7.13 | $7.41 | 84,877 | — | — |
| 2009-09-28 | $7.12 | $7.41 | 84,400 | — | — |
| 2009-09-25 | $6.98 | $7.25 | 44,823 | — | — |
| 2009-09-24 | $6.89 | $7.16 | 57,220 | — | — |
| 2009-09-23 | $6.89 | $7.17 | 212,669 | — | — |
| 2009-09-22 | $6.90 | $7.17 | 38,147 | — | — |
| 2009-09-21 | $6.90 | $7.17 | 67,711 | — | — |
| 2009-09-18 | $7.00 | $7.28 | 137,806 | — | — |
| 2009-09-17 | $6.91 | $7.19 | 86,784 | — | — |
| 2009-09-16 | $6.88 | $7.15 | 68,188 | — | — |
| 2009-09-15 | $6.73 | $6.99 | 205,040 | — | — |
| 2009-09-14 | $6.81 | $7.08 | 123,501 | — | — |
| 2009-09-11 | $6.81 | $7.08 | 130,653 | — | — |
| 2009-09-10 | $6.50 | $6.76 | 99,659 | — | — |
| 2009-09-09 | $6.39 | $6.65 | 117,302 | — | — |
| 2009-09-08 | $6.29 | $6.54 | 91,553 | — | — |
| 2009-09-04 | $6.22 | $6.47 | 93,937 | — | — |
| 2009-09-03 | $6.13 | $6.37 | 127,316 | — | — |
| 2009-09-02 | $6.07 | $6.31 | 154,018 | — | — |
| 2009-09-01 | $6.00 | $6.23 | 275,612 | — | — |
| 2009-08-31 | $6.44 | $6.70 | 205,040 | — | — |
| 2009-08-28 | $6.06 | $6.30 | 252,247 | — | — |
| 2009-08-27 | $6.07 | $6.31 | 195,980 | — | — |
| 2009-08-26 | $5.95 | $6.18 | 13,828 | — | — |
| 2009-08-25 | $5.99 | $6.23 | 85,354 | — | — |
| 2009-08-24 | $6.05 | $6.30 | 148,296 | — | — |
| 2009-08-21 | $5.99 | $6.23 | 133,514 | — | — |
| 2009-08-20 | $5.94 | $6.18 | 150,681 | — | — |
| 2009-08-19 | $6.08 | $6.32 | 61,989 | — | — |
| 2009-08-18 | $6.13 | $6.38 | 89,645 | — | — |
| 2009-08-17 | $6.16 | $6.40 | 141,621 | — | — |
| 2009-08-14 | $6.29 | $6.54 | 25,272 | — | — |
| 2009-08-13 | $6.36 | $6.61 | 113,010 | — | — |
| 2009-08-12 | $6.35 | $6.60 | 177,860 | — | — |
| 2009-08-11 | $6.22 | $6.47 | 222,206 | — | — |
| 2009-08-10 | $6.28 | $6.53 | 83,447 | — | — |
| 2009-08-07 | $6.36 | $6.61 | 356,197 | — | — |
| 2009-08-06 | $6.15 | $6.39 | 65,327 | — | — |
| 2009-08-05 | $6.16 | $6.40 | 105,381 | — | — |
| 2009-08-04 | $6.16 | $6.40 | 144,005 | — | — |
| 2009-08-03 | $6.12 | $6.37 | 86,308 | — | — |
| 2009-07-31 | $5.93 | $6.17 | 650,883 | — | — |
| 2009-07-30 | $6.30 | $6.55 | 70,572 | — | — |
| 2009-07-29 | $6.19 | $6.44 | 297,546 | — | — |
| 2009-07-28 | $6.35 | $6.60 | 120,163 | — | — |
| 2009-07-27 | $6.40 | $6.66 | 65,804 | — | — |
| 2009-07-24 | $6.41 | $6.66 | 23,842 | — | — |
| 2009-07-23 | $6.49 | $6.75 | 177,860 | — | — |
| 2009-07-22 | $6.37 | $6.63 | 301,838 | — | — |
| 2009-07-21 | $6.52 | $6.78 | 48,637 | — | — |
| 2009-07-20 | $6.50 | $6.76 | 44,346 | — | — |
| 2009-07-17 | $6.41 | $6.66 | 430,584 | — | — |
| 2009-07-16 | $6.50 | $6.76 | 31,948 | — | — |
| 2009-07-15 | $6.30 | $6.55 | 108,242 | — | — |
| 2009-07-14 | $6.07 | $6.32 | 30,041 | — | — |
| 2009-07-13 | $6.00 | $6.24 | 54,836 | — | — |
| 2009-07-10 | $5.84 | $6.07 | 30,994 | — | — |
| 2009-07-09 | $5.83 | $6.06 | 40,054 | — | — |
| 2009-07-08 | $5.93 | $6.17 | 40,054 | — | — |
| 2009-07-07 | $5.92 | $6.16 | 55,790 | — | — |
| 2009-07-06 | $6.04 | $6.28 | 41,485 | — | — |
| 2009-07-02 | $6.08 | $6.30 | 30,994 | — | — |
| 2009-07-01 | $6.32 | $6.56 | 71,049 | — | — |
| 2009-06-30 | $6.14 | $6.37 | 155,449 | — | — |
| 2009-06-29 | $6.24 | $6.47 | 26,703 | — | — |
| 2009-06-26 | $6.24 | $6.47 | 42,915 | — | — |
| 2009-06-25 | $6.14 | $6.37 | 61,035 | — | — |
| 2009-06-24 | $6.08 | $6.31 | 96,321 | — | — |
| 2009-06-23 | $6.09 | $6.32 | 204,086 | — | — |
| 2009-06-22 | $6.15 | $6.38 | 98,228 | — | — |
| 2009-06-19 | $6.14 | $6.38 | 118,732 | — | — |
| 2009-06-18 | $6.14 | $6.37 | 45,300 | — | — |
| 2009-06-17 | $6.08 | $6.31 | 71,526 | — | — |
| 2009-06-16 | $5.96 | $6.19 | 57,697 | — | — |
| 2009-06-15 | $6.08 | $6.31 | 132,561 | — | — |
| 2009-06-12 | $5.97 | $6.20 | 159,740 | — | — |
| 2009-06-11 | $6.28 | $6.52 | 213,146 | — | — |
| 2009-06-10 | $6.40 | $6.64 | 306,129 | — | — |
| 2009-06-09 | $6.43 | $6.67 | 211,716 | — | — |
| 2009-06-08 | $6.49 | $6.74 | 276,566 | — | — |
| 2009-06-05 | $6.59 | $6.84 | 323,296 | — | — |
| 2009-06-04 | $6.51 | $6.76 | 197,887 | — | — |
| 2009-06-03 | $6.50 | $6.75 | 307,083 | — | — |
| 2009-06-02 | $6.65 | $6.91 | 300,884 | — | — |
| 2009-06-01 | $6.48 | $6.72 | 473,022 | — | — |
| 2009-05-29 | $6.24 | $6.47 | 223,160 | — | — |
| 2009-05-28 | $5.96 | $6.18 | 464,916 | — | — |
| 2009-05-27 | $5.77 | $5.99 | 122,547 | — | — |
| 2009-05-26 | $5.84 | $6.07 | 142,574 | — | — |
| 2009-05-22 | $5.44 | $5.65 | 83,447 | — | — |
| 2009-05-21 | $5.42 | $5.62 | 147,343 | — | — |
| 2009-05-20 | $5.61 | $5.83 | 201,225 | — | — |
| 2009-05-19 | $5.43 | $5.63 | 144,482 | — | — |
| 2009-05-18 | $5.40 | $5.60 | 367,165 | — | — |
| 2009-05-15 | $5.08 | $5.27 | 404,835 | — | — |
| 2009-05-14 | $5.42 | $5.62 | 71,049 | — | — |
| 2009-05-13 | $5.30 | $5.50 | 133,991 | — | — |
| 2009-05-12 | $5.48 | $5.69 | 112,534 | — | — |
| 2009-05-11 | $5.73 | $5.95 | 130,653 | — | — |
| 2009-05-08 | $5.68 | $5.90 | 107,288 | — | — |
| 2009-05-07 | $5.64 | $5.85 | 165,939 | — | — |
| 2009-05-06 | $5.63 | $5.84 | 164,032 | — | — |
| 2009-05-05 | $5.45 | $5.66 | 298,500 | — | — |
| 2009-05-04 | $5.39 | $5.59 | 126,362 | — | — |
| 2009-05-01 | $5.29 | $5.49 | 590,801 | — | — |
| 2009-04-30 | $5.23 | $5.43 | 226,974 | — | — |
| 2009-04-29 | $5.41 | $5.61 | 164,986 | — | — |
| 2009-04-28 | $5.36 | $5.57 | 219,822 | — | — |
| 2009-04-27 | $5.50 | $5.71 | 466,347 | — | — |
| 2009-04-24 | $5.47 | $5.67 | 190,735 | — | — |
| 2009-04-23 | $5.40 | $5.60 | 172,615 | — | — |
| 2009-04-22 | $5.39 | $5.59 | 280,857 | — | — |
| 2009-04-21 | $5.39 | $5.60 | 88,692 | — | — |
| 2009-04-20 | $5.34 | $5.54 | 82,970 | — | — |
| 2009-04-17 | $5.54 | $5.75 | 188,828 | — | — |
| 2009-04-16 | $5.54 | $5.75 | 179,291 | — | — |
| 2009-04-15 | $5.23 | $5.43 | 154,495 | — | — |
| 2009-04-14 | $5.12 | $5.31 | 125,885 | — | — |
| 2009-04-13 | $5.07 | $5.26 | 208,378 | — | — |
| 2009-04-09 | $5.04 | $5.23 | 101,089 | — | — |
| 2009-04-08 | $4.93 | $5.11 | 43,392 | — | — |
| 2009-04-07 | $4.87 | $5.05 | 798,225 | — | — |
| 2009-04-06 | $4.78 | $4.96 | 643,730 | — | — |
| 2009-04-03 | $4.85 | $5.03 | 53,883 | — | — |
| 2009-04-02 | $4.75 | $4.93 | 176,430 | — | — |
| 2009-04-01 | $4.46 | $4.63 | 83,447 | — | — |
| 2009-03-31 | $4.33 | $4.49 | 233,650 | — | — |
| 2009-03-30 | $4.19 | $4.34 | 268,459 | — | — |
| 2009-03-27 | $4.38 | $4.55 | 68,188 | — | — |
| 2009-03-26 | $4.58 | $4.75 | 110,626 | — | — |
| 2009-03-25 | $4.35 | $4.51 | 131,607 | — | — |
| 2009-03-24 | $4.42 | $4.58 | 105,858 | — | — |
| 2009-03-23 | $4.33 | $4.49 | 706,673 | — | — |
| 2009-03-20 | $4.19 | $4.35 | 134,468 | — | — |
| 2009-03-19 | $4.32 | $4.48 | 109,196 | — | — |
| 2009-03-18 | $4.28 | $4.44 | 103,951 | — | — |
| 2009-03-17 | $4.31 | $4.47 | 167,370 | — | — |
| 2009-03-16 | $4.34 | $4.50 | 203,609 | — | — |
| 2009-03-13 | $4.39 | $4.56 | 70,095 | — | — |
| 2009-03-12 | $4.36 | $4.52 | 90,122 | — | — |
| 2009-03-11 | $4.36 | $4.52 | 411,510 | — | — |
| 2009-03-10 | $4.10 | $4.25 | 195,503 | — | — |
| 2009-03-09 | $3.99 | $4.14 | 166,416 | — | — |
| 2009-03-06 | $4.13 | $4.29 | 398,636 | — | — |
| 2009-03-05 | $4.03 | $4.18 | 251,293 | — | — |
| 2009-03-04 | $4.11 | $4.27 | 308,990 | — | — |
| 2009-03-03 | $4.02 | $4.17 | 617,027 | — | — |
| 2009-03-02 | $3.85 | $3.99 | 752,449 | — | — |
| 2009-02-27 | $4.19 | $4.35 | 958,443 | — | — |
| 2009-02-26 | $4.20 | $4.35 | 636,578 | — | — |
| 2009-02-25 | $4.06 | $4.22 | 1,947,403 | — | — |
| 2009-02-24 | $5.04 | $5.23 | 65,804 | — | — |
| 2009-02-23 | $5.00 | $5.18 | 278,473 | — | — |
| 2009-02-20 | $5.24 | $5.44 | 280,380 | — | — |
| 2009-02-19 | $5.25 | $5.45 | 238,895 | — | — |
| 2009-02-18 | $5.24 | $5.43 | 399,113 | — | — |
| 2009-02-17 | $5.65 | $5.86 | 414,848 | — | — |
| 2009-02-13 | $5.77 | $5.99 | 202,179 | — | — |
| 2009-02-12 | $5.74 | $5.96 | 347,137 | — | — |
| 2009-02-11 | $5.94 | $6.16 | 163,078 | — | — |
| 2009-02-10 | $6.11 | $6.34 | 172,138 | — | — |
| 2009-02-09 | $6.23 | $6.46 | 150,681 | — | — |
| 2009-02-06 | $6.29 | $6.53 | 96,798 | — | — |
| 2009-02-05 | $6.31 | $6.55 | 118,732 | — | — |
| 2009-02-04 | $6.29 | $6.52 | 97,752 | — | — |
| 2009-02-03 | $6.24 | $6.47 | 103,474 | — | — |
| 2009-02-02 | $6.13 | $6.36 | 237,465 | — | — |
| 2009-01-30 | $6.10 | $6.33 | 142,097 | — | — |
| 2009-01-29 | $6.20 | $6.43 | 142,574 | — | — |
| 2009-01-28 | $6.16 | $6.39 | 91,076 | — | — |
| 2009-01-27 | $6.05 | $6.28 | 33,855 | — | — |
| 2009-01-26 | $5.85 | $6.07 | 92,030 | — | — |
| 2009-01-23 | $5.79 | $6.01 | 105,858 | — | — |
| 2009-01-22 | $5.98 | $6.20 | 72,479 | — | — |
| 2009-01-21 | $6.03 | $6.26 | 120,163 | — | — |
| 2009-01-20 | $5.59 | $5.80 | 34,332 | — | — |
| 2009-01-16 | $5.84 | $6.06 | 78,678 | — | — |
| 2009-01-15 | $5.70 | $5.91 | 94,414 | — | — |
| 2009-01-14 | $5.57 | $5.78 | 81,062 | — | — |
| 2009-01-13 | $5.85 | $6.07 | 141,621 | — | — |
| 2009-01-12 | $5.98 | $6.20 | 125,885 | — | — |
| 2009-01-09 | $6.12 | $6.35 | 85,354 | — | — |
| 2009-01-08 | $6.36 | $6.60 | 184,059 | — | — |
| 2009-01-07 | $6.41 | $6.65 | 122,547 | — | — |
| 2009-01-06 | $6.50 | $6.75 | 117,302 | — | — |
| 2009-01-05 | $6.22 | $6.46 | 112,057 | — | — |
| 2009-01-02 | $6.14 | $6.36 | 65,327 | — | — |