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
- 1995-05-23 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 | $6.32 | $6.32 | 732,200 | — | — |
| 2009-12-30 | $6.32 | $6.32 | 540,000 | — | — |
| 2009-12-29 | $6.28 | $6.28 | 621,700 | — | — |
| 2009-12-28 | $6.32 | $6.32 | 608,200 | — | — |
| 2009-12-24 | $6.24 | $6.24 | 576,800 | — | — |
| 2009-12-23 | $6.44 | $6.44 | 1,809,500 | — | — |
| 2009-12-22 | $5.96 | $5.96 | 561,400 | — | — |
| 2009-12-21 | $5.95 | $5.95 | 547,100 | — | — |
| 2009-12-18 | $5.82 | $5.82 | 1,109,400 | — | — |
| 2009-12-17 | $5.76 | $5.76 | 504,900 | — | — |
| 2009-12-16 | $5.84 | $5.84 | 585,000 | — | — |
| 2009-12-15 | $5.70 | $5.70 | 584,100 | — | — |
| 2009-12-14 | $5.88 | $5.88 | 1,299,000 | — | — |
| 2009-12-11 | $5.71 | $5.71 | 886,900 | — | — |
| 2009-12-10 | $5.58 | $5.58 | 1,002,500 | — | — |
| 2009-12-09 | $5.51 | $5.51 | 614,400 | — | — |
| 2009-12-08 | $5.65 | $5.65 | 820,500 | — | — |
| 2009-12-07 | $5.70 | $5.70 | 590,600 | — | — |
| 2009-12-04 | $5.55 | $5.55 | 937,300 | — | — |
| 2009-12-03 | $5.25 | $5.25 | 541,800 | — | — |
| 2009-12-02 | $5.21 | $5.21 | 442,200 | — | — |
| 2009-12-01 | $5.10 | $5.10 | 809,000 | — | — |
| 2009-11-30 | $5.06 | $5.06 | 602,900 | — | — |
| 2009-11-27 | $5.24 | $5.24 | 390,600 | — | — |
| 2009-11-25 | $5.25 | $5.25 | 419,100 | — | — |
| 2009-11-24 | $5.34 | $5.34 | 676,000 | — | — |
| 2009-11-23 | $5.34 | $5.34 | 447,400 | — | — |
| 2009-11-20 | $5.22 | $5.22 | 379,700 | — | — |
| 2009-11-19 | $5.17 | $5.17 | 487,600 | — | — |
| 2009-11-18 | $5.27 | $5.27 | 441,300 | — | — |
| 2009-11-17 | $5.44 | $5.44 | 556,900 | — | — |
| 2009-11-16 | $5.45 | $5.45 | 1,083,400 | — | — |
| 2009-11-13 | $5.23 | $5.23 | 676,400 | — | — |
| 2009-11-12 | $5.15 | $5.15 | 1,268,800 | — | — |
| 2009-11-11 | $5.04 | $5.04 | 912,100 | — | — |
| 2009-11-10 | $4.80 | $4.80 | 1,329,900 | — | — |
| 2009-11-09 | $4.94 | $4.94 | 1,129,800 | — | — |
| 2009-11-06 | $5.02 | $5.02 | 718,900 | — | — |
| 2009-11-05 | $5.10 | $5.10 | 687,600 | — | — |
| 2009-11-04 | $5.03 | $5.03 | 1,195,200 | — | — |
| 2009-11-03 | $5.27 | $5.27 | 613,000 | — | — |
| 2009-11-02 | $5.20 | $5.20 | 971,400 | — | — |
| 2009-10-30 | $5.25 | $5.25 | 1,969,000 | — | — |
| 2009-10-29 | $5.33 | $5.33 | 2,733,600 | — | — |
| 2009-10-28 | $5.94 | $5.94 | 978,500 | — | — |
| 2009-10-27 | $6.18 | $6.18 | 737,600 | — | — |
| 2009-10-26 | $6.29 | $6.29 | 518,500 | — | — |
| 2009-10-23 | $6.41 | $6.41 | 450,200 | — | — |
| 2009-10-22 | $6.56 | $6.56 | 526,700 | — | — |
| 2009-10-21 | $6.48 | $6.48 | 552,700 | — | — |
| 2009-10-20 | $6.51 | $6.51 | 578,600 | — | — |
| 2009-10-19 | $6.70 | $6.70 | 331,800 | — | — |
| 2009-10-16 | $6.65 | $6.65 | 786,700 | — | — |
| 2009-10-15 | $6.75 | $6.75 | 746,000 | — | — |
| 2009-10-14 | $6.81 | $6.81 | 1,252,200 | — | — |
| 2009-10-13 | $6.49 | $6.49 | 1,000,100 | — | — |
| 2009-10-12 | $6.46 | $6.46 | 436,000 | — | — |
| 2009-10-09 | $6.41 | $6.41 | 753,700 | — | — |
| 2009-10-08 | $6.32 | $6.32 | 714,000 | — | — |
| 2009-10-07 | $6.25 | $6.25 | 323,700 | — | — |
| 2009-10-06 | $6.24 | $6.24 | 502,900 | — | — |
| 2009-10-05 | $6.18 | $6.18 | 780,600 | — | — |
| 2009-10-02 | $6.17 | $6.17 | 582,200 | — | — |
| 2009-10-01 | $6.28 | $6.28 | 1,116,600 | — | — |
| 2009-09-30 | $6.68 | $6.68 | 490,400 | — | — |
| 2009-09-29 | $6.74 | $6.74 | 376,500 | — | — |
| 2009-09-28 | $6.78 | $6.78 | 572,900 | — | — |
| 2009-09-25 | $6.64 | $6.64 | 441,300 | — | — |
| 2009-09-24 | $6.69 | $6.69 | 627,400 | — | — |
| 2009-09-23 | $6.85 | $6.85 | 868,500 | — | — |
| 2009-09-22 | $6.82 | $6.82 | 1,171,800 | — | — |
| 2009-09-21 | $6.83 | $6.83 | 856,400 | — | — |
| 2009-09-18 | $6.87 | $6.87 | 1,157,200 | — | — |
| 2009-09-17 | $6.95 | $6.95 | 875,700 | — | — |
| 2009-09-16 | $6.90 | $6.90 | 1,219,000 | — | — |
| 2009-09-15 | $6.94 | $6.94 | 722,300 | — | — |
| 2009-09-14 | $6.89 | $6.89 | 281,700 | — | — |
| 2009-09-11 | $6.89 | $6.89 | 722,700 | — | — |
| 2009-09-10 | $6.99 | $6.99 | 1,104,700 | — | — |
| 2009-09-09 | $6.71 | $6.71 | 866,600 | — | — |
| 2009-09-08 | $6.61 | $6.61 | 912,400 | — | — |
| 2009-09-04 | $6.56 | $6.56 | 559,500 | — | — |
| 2009-09-03 | $6.44 | $6.44 | 506,600 | — | — |
| 2009-09-02 | $6.41 | $6.41 | 527,700 | — | — |
| 2009-09-01 | $6.50 | $6.50 | 1,181,000 | — | — |
| 2009-08-31 | $6.60 | $6.60 | 993,800 | — | — |
| 2009-08-28 | $6.72 | $6.72 | 692,900 | — | — |
| 2009-08-27 | $6.81 | $6.81 | 508,300 | — | — |
| 2009-08-26 | $6.77 | $6.77 | 577,800 | — | — |
| 2009-08-25 | $6.67 | $6.67 | 523,300 | — | — |
| 2009-08-24 | $6.66 | $6.66 | 662,600 | — | — |
| 2009-08-21 | $6.65 | $6.65 | 985,100 | — | — |
| 2009-08-20 | $6.51 | $6.51 | 621,600 | — | — |
| 2009-08-19 | $6.51 | $6.51 | 626,400 | — | — |
| 2009-08-18 | $6.49 | $6.49 | 709,600 | — | — |
| 2009-08-17 | $6.32 | $6.32 | 459,100 | — | — |
| 2009-08-14 | $6.55 | $6.55 | 584,700 | — | — |
| 2009-08-13 | $6.65 | $6.65 | 546,200 | — | — |
| 2009-08-12 | $6.67 | $6.67 | 1,072,300 | — | — |
| 2009-08-11 | $6.49 | $6.49 | 1,270,900 | — | — |
| 2009-08-10 | $6.59 | $6.59 | 983,000 | — | — |
| 2009-08-07 | $6.71 | $6.71 | 919,200 | — | — |
| 2009-08-06 | $6.62 | $6.62 | 796,600 | — | — |
| 2009-08-05 | $6.66 | $6.66 | 1,071,300 | — | — |
| 2009-08-04 | $6.77 | $6.77 | 929,700 | — | — |
| 2009-08-03 | $6.87 | $6.87 | 1,620,800 | — | — |
| 2009-07-31 | $6.93 | $6.93 | 2,873,400 | — | — |
| 2009-07-30 | $6.17 | $6.17 | 1,013,900 | — | — |
| 2009-07-29 | $6.02 | $6.02 | 721,000 | — | — |
| 2009-07-28 | $6.06 | $6.06 | 1,171,700 | — | — |
| 2009-07-27 | $6.11 | $6.11 | 1,148,900 | — | — |
| 2009-07-24 | $6.14 | $6.14 | 1,226,100 | — | — |
| 2009-07-23 | $5.97 | $5.97 | 1,594,600 | — | — |
| 2009-07-22 | $5.92 | $5.92 | 1,106,700 | — | — |
| 2009-07-21 | $6.10 | $6.10 | 515,800 | — | — |
| 2009-07-20 | $6.08 | $6.08 | 478,100 | — | — |
| 2009-07-17 | $5.95 | $5.95 | 584,900 | — | — |
| 2009-07-16 | $5.98 | $5.98 | 388,700 | — | — |
| 2009-07-15 | $5.89 | $5.89 | 866,000 | — | — |
| 2009-07-14 | $5.65 | $5.65 | 506,400 | — | — |
| 2009-07-13 | $5.57 | $5.57 | 581,100 | — | — |
| 2009-07-10 | $5.51 | $5.51 | 643,400 | — | — |
| 2009-07-09 | $5.51 | $5.51 | 971,300 | — | — |
| 2009-07-08 | $5.37 | $5.37 | 1,915,600 | — | — |
| 2009-07-07 | $5.49 | $5.49 | 1,196,700 | — | — |
| 2009-07-06 | $5.72 | $5.72 | 848,300 | — | — |
| 2009-07-02 | $5.74 | $5.74 | 648,800 | — | — |
| 2009-07-01 | $5.96 | $5.96 | 634,800 | — | — |
| 2009-06-30 | $5.89 | $5.89 | 506,800 | — | — |
| 2009-06-29 | $5.96 | $5.96 | 735,900 | — | — |
| 2009-06-26 | $6.05 | $6.05 | 2,448,400 | — | — |
| 2009-06-25 | $5.86 | $5.86 | 2,273,300 | — | — |
| 2009-06-24 | $5.61 | $5.61 | 4,482,200 | — | — |
| 2009-06-23 | $5.99 | $5.99 | 715,400 | — | — |
| 2009-06-22 | $6.05 | $6.05 | 1,094,700 | — | — |
| 2009-06-19 | $6.36 | $6.36 | 2,290,000 | — | — |
| 2009-06-18 | $6.24 | $6.24 | 1,025,500 | — | — |
| 2009-06-17 | $6.06 | $6.06 | 1,728,300 | — | — |
| 2009-06-16 | $6.25 | $6.25 | 1,319,800 | — | — |
| 2009-06-15 | $6.65 | $6.65 | 1,006,600 | — | — |
| 2009-06-12 | $6.61 | $6.61 | 849,700 | — | — |
| 2009-06-11 | $6.61 | $6.61 | 1,205,700 | — | — |
| 2009-06-10 | $6.64 | $6.64 | 1,237,000 | — | — |
| 2009-06-09 | $6.50 | $6.50 | 1,761,000 | — | — |
| 2009-06-08 | $5.91 | $5.91 | 596,400 | — | — |
| 2009-06-05 | $6.00 | $6.00 | 811,400 | — | — |
| 2009-06-04 | $6.04 | $6.04 | 517,600 | — | — |
| 2009-06-03 | $5.90 | $5.90 | 740,000 | — | — |
| 2009-06-02 | $5.91 | $5.91 | 1,136,600 | — | — |
| 2009-06-01 | $6.11 | $6.11 | 1,177,500 | — | — |
| 2009-05-29 | $5.76 | $5.76 | 907,200 | — | — |
| 2009-05-28 | $5.63 | $5.63 | 1,248,300 | — | — |
| 2009-05-27 | $5.57 | $5.57 | 779,900 | — | — |
| 2009-05-26 | $5.75 | $5.75 | 1,916,200 | — | — |
| 2009-05-22 | $5.19 | $5.19 | 616,500 | — | — |
| 2009-05-21 | $5.17 | $5.17 | 752,200 | — | — |
| 2009-05-20 | $5.34 | $5.34 | 1,181,500 | — | — |
| 2009-05-19 | $5.28 | $5.28 | 1,037,800 | — | — |
| 2009-05-18 | $5.21 | $5.21 | 999,100 | — | — |
| 2009-05-15 | $5.16 | $5.16 | 906,700 | — | — |
| 2009-05-14 | $5.26 | $5.26 | 858,600 | — | — |
| 2009-05-13 | $5.11 | $5.11 | 1,317,000 | — | — |
| 2009-05-12 | $5.43 | $5.43 | 1,082,500 | — | — |
| 2009-05-11 | $5.54 | $5.54 | 1,371,400 | — | — |
| 2009-05-08 | $5.87 | $5.87 | 1,697,100 | — | — |
| 2009-05-07 | $5.70 | $5.70 | 2,188,400 | — | — |
| 2009-05-06 | $6.00 | $6.00 | 2,086,600 | — | — |
| 2009-05-05 | $6.05 | $6.05 | 6,856,400 | — | — |
| 2009-05-04 | $7.73 | $7.73 | 913,700 | — | — |
| 2009-05-01 | $7.61 | $7.61 | 1,207,200 | — | — |
| 2009-04-30 | $7.33 | $7.33 | 901,200 | — | — |
| 2009-04-29 | $7.50 | $7.50 | 1,097,600 | — | — |
| 2009-04-28 | $7.14 | $7.14 | 873,300 | — | — |
| 2009-04-27 | $6.88 | $6.88 | 1,051,400 | — | — |
| 2009-04-24 | $7.08 | $7.08 | 899,200 | — | — |
| 2009-04-23 | $6.98 | $6.98 | 1,559,400 | — | — |
| 2009-04-22 | $6.81 | $6.81 | 1,035,700 | — | — |
| 2009-04-21 | $6.67 | $6.67 | 823,000 | — | — |
| 2009-04-20 | $6.26 | $6.26 | 668,500 | — | — |
| 2009-04-17 | $6.67 | $6.67 | 1,090,500 | — | — |
| 2009-04-16 | $6.65 | $6.65 | 1,263,700 | — | — |
| 2009-04-15 | $6.53 | $6.53 | 523,600 | — | — |
| 2009-04-14 | $6.51 | $6.51 | 966,000 | — | — |
| 2009-04-13 | $6.78 | $6.78 | 959,600 | — | — |
| 2009-04-09 | $7.12 | $7.12 | 669,300 | — | — |
| 2009-04-08 | $6.73 | $6.73 | 413,500 | — | — |
| 2009-04-07 | $6.51 | $6.51 | 639,600 | — | — |
| 2009-04-06 | $6.84 | $6.84 | 526,100 | — | — |
| 2009-04-03 | $6.94 | $6.94 | 462,600 | — | — |
| 2009-04-02 | $6.84 | $6.84 | 1,633,100 | — | — |
| 2009-04-01 | $6.73 | $6.73 | 596,400 | — | — |
| 2009-03-31 | $6.50 | $6.50 | 612,500 | — | — |
| 2009-03-30 | $6.42 | $6.42 | 604,200 | — | — |
| 2009-03-27 | $6.63 | $6.63 | 742,700 | — | — |
| 2009-03-26 | $6.99 | $6.99 | 1,115,300 | — | — |
| 2009-03-25 | $6.50 | $6.50 | 1,107,100 | — | — |
| 2009-03-24 | $6.30 | $6.30 | 769,000 | — | — |
| 2009-03-23 | $6.51 | $6.51 | 1,467,500 | — | — |
| 2009-03-20 | $5.80 | $5.80 | 735,200 | — | — |
| 2009-03-19 | $6.16 | $6.16 | 522,800 | — | — |
| 2009-03-18 | $6.32 | $6.32 | 939,900 | — | — |
| 2009-03-17 | $5.92 | $5.92 | 714,500 | — | — |
| 2009-03-16 | $5.48 | $5.48 | 945,700 | — | — |
| 2009-03-13 | $5.71 | $5.71 | 757,900 | — | — |
| 2009-03-12 | $5.69 | $5.69 | 1,043,900 | — | — |
| 2009-03-11 | $5.19 | $5.19 | 638,900 | — | — |
| 2009-03-10 | $5.03 | $5.03 | 911,000 | — | — |
| 2009-03-09 | $4.59 | $4.59 | 702,600 | — | — |
| 2009-03-06 | $4.59 | $4.59 | 780,900 | — | — |
| 2009-03-05 | $4.57 | $4.57 | 970,400 | — | — |
| 2009-03-04 | $5.04 | $5.04 | 813,700 | — | — |
| 2009-03-03 | $5.01 | $5.01 | 636,300 | — | — |
| 2009-03-02 | $5.13 | $5.13 | 576,500 | — | — |
| 2009-02-27 | $5.44 | $5.44 | 430,400 | — | — |
| 2009-02-26 | $5.42 | $5.42 | 438,600 | — | — |
| 2009-02-25 | $5.47 | $5.47 | 565,300 | — | — |
| 2009-02-24 | $5.63 | $5.63 | 756,500 | — | — |
| 2009-02-23 | $5.22 | $5.22 | 754,600 | — | — |
| 2009-02-20 | $5.44 | $5.44 | 1,140,600 | — | — |
| 2009-02-19 | $5.60 | $5.60 | 590,600 | — | — |
| 2009-02-18 | $5.72 | $5.72 | 778,500 | — | — |
| 2009-02-17 | $5.64 | $5.64 | 749,300 | — | — |
| 2009-02-13 | $5.88 | $5.88 | 645,500 | — | — |
| 2009-02-12 | $5.74 | $5.74 | 654,600 | — | — |
| 2009-02-11 | $5.68 | $5.68 | 817,800 | — | — |
| 2009-02-10 | $5.43 | $5.43 | 1,102,300 | — | — |
| 2009-02-09 | $5.72 | $5.72 | 728,000 | — | — |
| 2009-02-06 | $5.74 | $5.74 | 986,600 | — | — |
| 2009-02-05 | $5.34 | $5.34 | 908,200 | — | — |
| 2009-02-04 | $5.11 | $5.11 | 958,200 | — | — |
| 2009-02-03 | $5.02 | $5.02 | 1,255,700 | — | — |
| 2009-02-02 | $5.24 | $5.24 | 1,185,200 | — | — |
| 2009-01-30 | $5.15 | $5.15 | 1,504,100 | — | — |
| 2009-01-29 | $5.02 | $5.02 | 795,300 | — | — |
| 2009-01-28 | $5.25 | $5.25 | 979,300 | — | — |
| 2009-01-27 | $5.21 | $5.21 | 687,600 | — | — |
| 2009-01-26 | $4.97 | $4.97 | 784,700 | — | — |
| 2009-01-23 | $4.84 | $4.84 | 1,161,600 | — | — |
| 2009-01-22 | $4.81 | $4.81 | 880,300 | — | — |
| 2009-01-21 | $4.93 | $4.93 | 1,248,200 | — | — |
| 2009-01-20 | $4.89 | $4.89 | 806,400 | — | — |
| 2009-01-16 | $5.51 | $5.51 | 972,100 | — | — |
| 2009-01-15 | $5.51 | $5.51 | 1,184,700 | — | — |
| 2009-01-14 | $5.26 | $5.26 | 909,600 | — | — |
| 2009-01-13 | $5.69 | $5.69 | 867,400 | — | — |
| 2009-01-12 | $5.81 | $5.81 | 632,300 | — | — |
| 2009-01-09 | $6.09 | $6.09 | 871,400 | — | — |
| 2009-01-08 | $6.46 | $6.46 | 676,400 | — | — |
| 2009-01-07 | $6.42 | $6.42 | 705,400 | — | — |
| 2009-01-06 | $6.54 | $6.54 | 751,500 | — | — |
| 2009-01-05 | $6.14 | $6.14 | 796,700 | — | — |
| 2009-01-02 | $6.36 | $6.36 | 1,038,400 | — | — |