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
- 1998-06-03 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 | $9.19 | $9.19 | 124,600 | — | — |
| 2009-12-30 | $9.17 | $9.17 | 56,800 | — | — |
| 2009-12-29 | $9.22 | $9.22 | 165,200 | — | — |
| 2009-12-28 | $8.71 | $8.71 | 100,400 | — | — |
| 2009-12-24 | $8.34 | $8.34 | 33,600 | — | — |
| 2009-12-23 | $8.26 | $8.26 | 110,400 | — | — |
| 2009-12-22 | $8.28 | $8.28 | 163,400 | — | — |
| 2009-12-21 | $7.73 | $7.73 | 135,400 | — | — |
| 2009-12-18 | $7.51 | $7.51 | 324,400 | — | — |
| 2009-12-17 | $7.96 | $7.96 | 174,000 | — | — |
| 2009-12-16 | $8.41 | $8.41 | 195,600 | — | — |
| 2009-12-15 | $8.45 | $8.45 | 148,100 | — | — |
| 2009-12-14 | $8.19 | $8.19 | 176,800 | — | — |
| 2009-12-11 | $7.81 | $7.81 | 159,900 | — | — |
| 2009-12-10 | $7.31 | $7.31 | 131,000 | — | — |
| 2009-12-09 | $6.99 | $6.99 | 41,700 | — | — |
| 2009-12-08 | $7.00 | $7.00 | 28,800 | — | — |
| 2009-12-07 | $6.99 | $6.99 | 64,400 | — | — |
| 2009-12-04 | $7.02 | $7.02 | 117,200 | — | — |
| 2009-12-03 | $6.77 | $6.77 | 103,400 | — | — |
| 2009-12-02 | $6.81 | $6.81 | 163,100 | — | — |
| 2009-12-01 | $7.00 | $7.00 | 114,100 | — | — |
| 2009-11-30 | $7.00 | $7.00 | 124,300 | — | — |
| 2009-11-27 | $6.91 | $6.91 | 45,700 | — | — |
| 2009-11-25 | $7.26 | $7.26 | 75,000 | — | — |
| 2009-11-24 | $7.21 | $7.21 | 102,300 | — | — |
| 2009-11-23 | $7.10 | $7.10 | 92,400 | — | — |
| 2009-11-20 | $6.90 | $6.90 | 111,400 | — | — |
| 2009-11-19 | $6.85 | $6.85 | 117,500 | — | — |
| 2009-11-18 | $6.98 | $6.98 | 131,900 | — | — |
| 2009-11-17 | $7.19 | $7.19 | 178,300 | — | — |
| 2009-11-16 | $7.44 | $7.44 | 111,800 | — | — |
| 2009-11-13 | $6.91 | $6.91 | 82,500 | — | — |
| 2009-11-12 | $6.55 | $6.55 | 215,600 | — | — |
| 2009-11-11 | $6.84 | $6.84 | 163,100 | — | — |
| 2009-11-10 | $6.61 | $6.61 | 119,900 | — | — |
| 2009-11-09 | $6.79 | $6.79 | 188,200 | — | — |
| 2009-11-06 | $6.78 | $6.78 | 149,100 | — | — |
| 2009-11-05 | $6.86 | $6.86 | 417,600 | — | — |
| 2009-11-04 | $6.66 | $6.66 | 213,600 | — | — |
| 2009-11-03 | $7.15 | $7.15 | 110,200 | — | — |
| 2009-11-02 | $7.01 | $7.01 | 234,800 | — | — |
| 2009-10-30 | $6.81 | $6.81 | 237,500 | — | — |
| 2009-10-29 | $7.40 | $7.40 | 152,600 | — | — |
| 2009-10-28 | $7.00 | $7.00 | 235,400 | — | — |
| 2009-10-27 | $7.00 | $7.00 | 360,000 | — | — |
| 2009-10-26 | $7.41 | $7.41 | 278,100 | — | — |
| 2009-10-23 | $7.17 | $7.17 | 243,600 | — | — |
| 2009-10-22 | $8.12 | $8.12 | 141,900 | — | — |
| 2009-10-21 | $7.85 | $7.85 | 77,300 | — | — |
| 2009-10-20 | $8.05 | $8.05 | 146,300 | — | — |
| 2009-10-19 | $8.21 | $8.21 | 67,200 | — | — |
| 2009-10-16 | $8.01 | $8.01 | 135,600 | — | — |
| 2009-10-15 | $8.34 | $8.34 | 75,800 | — | — |
| 2009-10-14 | $8.24 | $8.24 | 75,400 | — | — |
| 2009-10-13 | $8.30 | $8.30 | 66,600 | — | — |
| 2009-10-12 | $8.32 | $8.32 | 59,300 | — | — |
| 2009-10-09 | $8.18 | $8.18 | 111,400 | — | — |
| 2009-10-08 | $8.17 | $8.17 | 74,600 | — | — |
| 2009-10-07 | $8.20 | $8.20 | 62,500 | — | — |
| 2009-10-06 | $8.02 | $8.02 | 119,500 | — | — |
| 2009-10-05 | $7.71 | $7.71 | 68,700 | — | — |
| 2009-10-02 | $7.41 | $7.41 | 200,800 | — | — |
| 2009-10-01 | $7.25 | $7.25 | 170,300 | — | — |
| 2009-09-30 | $7.81 | $7.81 | 205,400 | — | — |
| 2009-09-29 | $8.36 | $8.36 | 124,100 | — | — |
| 2009-09-28 | $8.27 | $8.27 | 208,900 | — | — |
| 2009-09-25 | $7.77 | $7.77 | 231,100 | — | — |
| 2009-09-24 | $7.56 | $7.56 | 244,200 | — | — |
| 2009-09-23 | $7.86 | $7.86 | 247,500 | — | — |
| 2009-09-22 | $7.82 | $7.82 | 276,400 | — | — |
| 2009-09-21 | $7.74 | $7.74 | 151,700 | — | — |
| 2009-09-18 | $8.03 | $8.03 | 321,400 | — | — |
| 2009-09-17 | $7.50 | $7.50 | 134,300 | — | — |
| 2009-09-16 | $7.29 | $7.29 | 220,000 | — | — |
| 2009-09-15 | $7.38 | $7.38 | 155,900 | — | — |
| 2009-09-14 | $7.26 | $7.26 | 184,200 | — | — |
| 2009-09-11 | $7.21 | $7.21 | 972,500 | — | — |
| 2009-09-10 | $7.89 | $7.89 | 111,600 | — | — |
| 2009-09-09 | $7.83 | $7.83 | 90,500 | — | — |
| 2009-09-08 | $7.85 | $7.85 | 56,400 | — | — |
| 2009-09-04 | $7.66 | $7.66 | 138,200 | — | — |
| 2009-09-03 | $7.30 | $7.30 | 154,700 | — | — |
| 2009-09-02 | $6.69 | $6.69 | 116,100 | — | — |
| 2009-09-01 | $6.46 | $6.46 | 212,700 | — | — |
| 2009-08-31 | $7.05 | $7.05 | 157,700 | — | — |
| 2009-08-28 | $7.47 | $7.47 | 66,700 | — | — |
| 2009-08-27 | $7.60 | $7.60 | 74,700 | — | — |
| 2009-08-26 | $7.72 | $7.72 | 143,700 | — | — |
| 2009-08-25 | $7.53 | $7.53 | 134,500 | — | — |
| 2009-08-24 | $7.58 | $7.58 | 125,900 | — | — |
| 2009-08-21 | $7.60 | $7.60 | 126,300 | — | — |
| 2009-08-20 | $7.70 | $7.70 | 102,400 | — | — |
| 2009-08-19 | $7.28 | $7.28 | 205,500 | — | — |
| 2009-08-18 | $7.27 | $7.27 | 118,400 | — | — |
| 2009-08-17 | $6.97 | $6.97 | 136,600 | — | — |
| 2009-08-14 | $7.29 | $7.29 | 83,700 | — | — |
| 2009-08-13 | $7.32 | $7.32 | 297,400 | — | — |
| 2009-08-12 | $7.71 | $7.71 | 213,200 | — | — |
| 2009-08-11 | $7.04 | $7.04 | 127,200 | — | — |
| 2009-08-10 | $7.45 | $7.45 | 169,800 | — | — |
| 2009-08-07 | $7.16 | $7.16 | 163,900 | — | — |
| 2009-08-06 | $6.45 | $6.45 | 126,600 | — | — |
| 2009-08-05 | $6.59 | $6.59 | 170,200 | — | — |
| 2009-08-04 | $6.90 | $6.90 | 266,800 | — | — |
| 2009-08-03 | $7.14 | $7.14 | 475,200 | — | — |
| 2009-07-31 | $6.73 | $6.73 | 457,100 | — | — |
| 2009-07-30 | $5.66 | $5.66 | 278,700 | — | — |
| 2009-07-29 | $4.86 | $4.86 | 142,400 | — | — |
| 2009-07-28 | $4.63 | $4.63 | 127,400 | — | — |
| 2009-07-27 | $4.55 | $4.55 | 208,200 | — | — |
| 2009-07-24 | $4.83 | $4.83 | 140,900 | — | — |
| 2009-07-23 | $4.47 | $4.47 | 328,700 | — | — |
| 2009-07-22 | $4.04 | $4.04 | 213,100 | — | — |
| 2009-07-21 | $3.72 | $3.72 | 169,700 | — | — |
| 2009-07-20 | $3.66 | $3.66 | 242,400 | — | — |
| 2009-07-17 | $3.54 | $3.54 | 286,600 | — | — |
| 2009-07-16 | $3.42 | $3.42 | 84,000 | — | — |
| 2009-07-15 | $3.53 | $3.53 | 129,800 | — | — |
| 2009-07-14 | $3.29 | $3.29 | 73,400 | — | — |
| 2009-07-13 | $3.33 | $3.33 | 134,900 | — | — |
| 2009-07-10 | $3.32 | $3.32 | 105,400 | — | — |
| 2009-07-09 | $3.08 | $3.08 | 81,300 | — | — |
| 2009-07-08 | $3.11 | $3.11 | 74,900 | — | — |
| 2009-07-07 | $3.14 | $3.14 | 111,800 | — | — |
| 2009-07-06 | $3.16 | $3.16 | 112,500 | — | — |
| 2009-07-02 | $3.31 | $3.31 | 210,200 | — | — |
| 2009-07-01 | $3.80 | $3.80 | 128,400 | — | — |
| 2009-06-30 | $3.44 | $3.44 | 80,700 | — | — |
| 2009-06-29 | $3.54 | $3.54 | 203,500 | — | — |
| 2009-06-26 | $3.44 | $3.44 | 1,656,200 | — | — |
| 2009-06-25 | $3.64 | $3.64 | 135,600 | — | — |
| 2009-06-24 | $3.39 | $3.39 | 75,000 | — | — |
| 2009-06-23 | $3.27 | $3.27 | 112,500 | — | — |
| 2009-06-22 | $3.20 | $3.20 | 134,900 | — | — |
| 2009-06-19 | $3.61 | $3.61 | 169,900 | — | — |
| 2009-06-18 | $3.57 | $3.57 | 69,600 | — | — |
| 2009-06-17 | $3.80 | $3.80 | 79,300 | — | — |
| 2009-06-16 | $3.67 | $3.67 | 74,700 | — | — |
| 2009-06-15 | $4.01 | $4.01 | 140,300 | — | — |
| 2009-06-12 | $3.81 | $3.81 | 110,000 | — | — |
| 2009-06-11 | $4.11 | $4.11 | 117,200 | — | — |
| 2009-06-10 | $4.15 | $4.15 | 180,700 | — | — |
| 2009-06-09 | $3.64 | $3.64 | 201,200 | — | — |
| 2009-06-08 | $3.48 | $3.48 | 108,700 | — | — |
| 2009-06-05 | $3.46 | $3.46 | 184,600 | — | — |
| 2009-06-04 | $3.35 | $3.35 | 93,900 | — | — |
| 2009-06-03 | $3.32 | $3.32 | 126,400 | — | — |
| 2009-06-02 | $3.28 | $3.28 | 420,900 | — | — |
| 2009-06-01 | $3.55 | $3.55 | 203,100 | — | — |
| 2009-05-29 | $2.96 | $2.96 | 213,300 | — | — |
| 2009-05-28 | $3.04 | $3.04 | 187,000 | — | — |
| 2009-05-27 | $3.34 | $3.34 | 53,200 | — | — |
| 2009-05-26 | $3.56 | $3.56 | 135,100 | — | — |
| 2009-05-22 | $3.34 | $3.34 | 126,900 | — | — |
| 2009-05-21 | $3.17 | $3.17 | 157,900 | — | — |
| 2009-05-20 | $3.40 | $3.40 | 85,300 | — | — |
| 2009-05-19 | $3.51 | $3.51 | 169,600 | — | — |
| 2009-05-18 | $3.68 | $3.68 | 164,300 | — | — |
| 2009-05-15 | $3.33 | $3.33 | 127,000 | — | — |
| 2009-05-14 | $3.36 | $3.36 | 233,600 | — | — |
| 2009-05-13 | $3.50 | $3.50 | 586,000 | — | — |
| 2009-05-12 | $3.95 | $3.95 | 307,700 | — | — |
| 2009-05-11 | $4.03 | $4.03 | 460,200 | — | — |
| 2009-05-08 | $4.15 | $4.15 | 435,000 | — | — |
| 2009-05-07 | $3.95 | $3.95 | 706,100 | — | — |
| 2009-05-06 | $5.61 | $5.61 | 373,500 | — | — |
| 2009-05-05 | $6.05 | $6.05 | 360,700 | — | — |
| 2009-05-04 | $5.50 | $5.50 | 450,700 | — | — |
| 2009-05-01 | $4.75 | $4.75 | 285,200 | — | — |
| 2009-04-30 | $4.55 | $4.55 | 467,300 | — | — |
| 2009-04-29 | $3.90 | $3.90 | 228,500 | — | — |
| 2009-04-28 | $3.70 | $3.70 | 102,600 | — | — |
| 2009-04-27 | $3.83 | $3.83 | 172,000 | — | — |
| 2009-04-24 | $3.96 | $3.96 | 185,700 | — | — |
| 2009-04-23 | $3.85 | $3.85 | 339,400 | — | — |
| 2009-04-22 | $4.10 | $4.10 | 360,500 | — | — |
| 2009-04-21 | $3.48 | $3.48 | 267,100 | — | — |
| 2009-04-20 | $3.20 | $3.20 | 352,800 | — | — |
| 2009-04-17 | $4.00 | $4.00 | 422,000 | — | — |
| 2009-04-16 | $3.84 | $3.84 | 288,600 | — | — |
| 2009-04-15 | $3.10 | $3.10 | 88,900 | — | — |
| 2009-04-14 | $2.84 | $2.84 | 148,600 | — | — |
| 2009-04-13 | $3.09 | $3.09 | 121,200 | — | — |
| 2009-04-09 | $3.28 | $3.28 | 645,600 | — | — |
| 2009-04-08 | $2.57 | $2.57 | 157,900 | — | — |
| 2009-04-07 | $2.38 | $2.38 | 114,300 | — | — |
| 2009-04-06 | $2.44 | $2.44 | 191,700 | — | — |
| 2009-04-03 | $2.19 | $2.19 | 220,800 | — | — |
| 2009-04-02 | $2.57 | $2.57 | 767,200 | — | — |
| 2009-04-01 | $2.13 | $2.13 | 63,200 | — | — |
| 2009-03-31 | $1.96 | $1.96 | 58,500 | — | — |
| 2009-03-30 | $2.03 | $2.03 | 104,100 | — | — |
| 2009-03-27 | $1.95 | $1.95 | 72,500 | — | — |
| 2009-03-26 | $2.04 | $2.04 | 124,300 | — | — |
| 2009-03-25 | $1.83 | $1.83 | 94,000 | — | — |
| 2009-03-24 | $1.95 | $1.95 | 139,400 | — | — |
| 2009-03-23 | $2.16 | $2.16 | 263,200 | — | — |
| 2009-03-20 | $1.97 | $1.97 | 265,200 | — | — |
| 2009-03-19 | $1.89 | $1.89 | 113,200 | — | — |
| 2009-03-18 | $1.87 | $1.87 | 132,500 | — | — |
| 2009-03-17 | $1.80 | $1.80 | 188,100 | — | — |
| 2009-03-16 | $1.53 | $1.53 | 94,900 | — | — |
| 2009-03-13 | $1.69 | $1.69 | 123,200 | — | — |
| 2009-03-12 | $1.66 | $1.66 | 263,500 | — | — |
| 2009-03-11 | $1.35 | $1.35 | 41,500 | — | — |
| 2009-03-10 | $1.39 | $1.39 | 119,100 | — | — |
| 2009-03-09 | $1.19 | $1.19 | 36,800 | — | — |
| 2009-03-06 | $1.22 | $1.22 | 57,500 | — | — |
| 2009-03-05 | $1.22 | $1.22 | 64,100 | — | — |
| 2009-03-04 | $1.41 | $1.41 | 73,100 | — | — |
| 2009-03-03 | $1.28 | $1.28 | 244,200 | — | — |
| 2009-03-02 | $1.25 | $1.25 | 148,700 | — | — |
| 2009-02-27 | $1.44 | $1.44 | 72,700 | — | — |
| 2009-02-26 | $1.44 | $1.44 | 123,000 | — | — |
| 2009-02-25 | $1.49 | $1.49 | 456,600 | — | — |
| 2009-02-24 | $1.65 | $1.65 | 114,900 | — | — |
| 2009-02-23 | $1.50 | $1.50 | 171,800 | — | — |
| 2009-02-20 | $1.58 | $1.58 | 153,600 | — | — |
| 2009-02-19 | $1.68 | $1.68 | 34,600 | — | — |
| 2009-02-18 | $1.67 | $1.67 | 203,700 | — | — |
| 2009-02-17 | $1.50 | $1.50 | 77,300 | — | — |
| 2009-02-13 | $1.52 | $1.52 | 146,600 | — | — |
| 2009-02-12 | $1.59 | $1.59 | 129,200 | — | — |
| 2009-02-11 | $1.76 | $1.76 | 135,900 | — | — |
| 2009-02-10 | $1.70 | $1.70 | 310,500 | — | — |
| 2009-02-09 | $2.02 | $2.02 | 236,900 | — | — |
| 2009-02-06 | $1.80 | $1.80 | 216,600 | — | — |
| 2009-02-05 | $1.74 | $1.74 | 340,400 | — | — |
| 2009-02-04 | $1.61 | $1.61 | 251,400 | — | — |
| 2009-02-03 | $1.58 | $1.58 | 161,000 | — | — |
| 2009-02-02 | $1.65 | $1.65 | 169,400 | — | — |
| 2009-01-30 | $1.76 | $1.76 | 128,000 | — | — |
| 2009-01-29 | $1.94 | $1.94 | 180,600 | — | — |
| 2009-01-28 | $2.02 | $2.02 | 211,900 | — | — |
| 2009-01-27 | $2.02 | $2.02 | 59,200 | — | — |
| 2009-01-26 | $1.99 | $1.99 | 243,500 | — | — |
| 2009-01-23 | $2.03 | $2.03 | 155,700 | — | — |
| 2009-01-22 | $1.95 | $1.95 | 250,000 | — | — |
| 2009-01-21 | $2.35 | $2.35 | 165,600 | — | — |
| 2009-01-20 | $2.42 | $2.42 | 191,300 | — | — |
| 2009-01-16 | $2.44 | $2.44 | 208,200 | — | — |
| 2009-01-15 | $2.56 | $2.56 | 186,200 | — | — |
| 2009-01-14 | $2.43 | $2.43 | 318,100 | — | — |
| 2009-01-13 | $2.98 | $2.98 | 215,600 | — | — |
| 2009-01-12 | $2.87 | $2.87 | 144,100 | — | — |
| 2009-01-09 | $2.98 | $2.98 | 230,200 | — | — |
| 2009-01-08 | $3.32 | $3.32 | 119,100 | — | — |
| 2009-01-07 | $3.35 | $3.35 | 192,900 | — | — |
| 2009-01-06 | $3.54 | $3.54 | 422,000 | — | — |
| 2009-01-05 | $3.35 | $3.35 | 380,000 | — | — |
| 2009-01-02 | $3.25 | $3.25 | 264,700 | — | — |