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
- 1998-01-28 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 | $5.85 | $5.85 | 35,900 | — | — |
| 2009-12-30 | $5.85 | $5.85 | 54,300 | — | — |
| 2009-12-29 | $5.90 | $5.90 | 49,800 | — | — |
| 2009-12-28 | $5.89 | $5.89 | 33,900 | — | — |
| 2009-12-24 | $6.00 | $6.00 | 8,800 | — | — |
| 2009-12-23 | $5.94 | $5.94 | 62,300 | — | — |
| 2009-12-22 | $6.01 | $6.01 | 24,100 | — | — |
| 2009-12-21 | $6.29 | $6.29 | 26,700 | — | — |
| 2009-12-18 | $5.93 | $5.93 | 63,900 | — | — |
| 2009-12-17 | $5.93 | $5.93 | 60,200 | — | — |
| 2009-12-16 | $6.09 | $6.09 | 68,900 | — | — |
| 2009-12-15 | $6.30 | $6.30 | 58,200 | — | — |
| 2009-12-14 | $6.62 | $6.62 | 29,400 | — | — |
| 2009-12-11 | $6.60 | $6.60 | 83,100 | — | — |
| 2009-12-10 | $6.57 | $6.57 | 21,900 | — | — |
| 2009-12-09 | $6.40 | $6.40 | 25,200 | — | — |
| 2009-12-08 | $6.52 | $6.52 | 67,000 | — | — |
| 2009-12-07 | $6.79 | $6.79 | 17,900 | — | — |
| 2009-12-04 | $6.86 | $6.86 | 13,100 | — | — |
| 2009-12-03 | $6.38 | $6.38 | 30,700 | — | — |
| 2009-12-02 | $6.92 | $6.92 | 15,800 | — | — |
| 2009-12-01 | $7.12 | $7.12 | 26,700 | — | — |
| 2009-11-30 | $6.81 | $6.81 | 17,700 | — | — |
| 2009-11-27 | $6.84 | $6.84 | 57,400 | — | — |
| 2009-11-25 | $7.00 | $7.00 | 16,300 | — | — |
| 2009-11-24 | $7.02 | $7.02 | 10,900 | — | — |
| 2009-11-23 | $7.07 | $7.07 | 17,000 | — | — |
| 2009-11-20 | $6.89 | $6.89 | 14,000 | — | — |
| 2009-11-19 | $6.85 | $6.85 | 20,000 | — | — |
| 2009-11-18 | $7.01 | $7.01 | 7,000 | — | — |
| 2009-11-17 | $7.01 | $7.01 | 13,800 | — | — |
| 2009-11-16 | $7.17 | $7.17 | 12,800 | — | — |
| 2009-11-13 | $7.00 | $7.00 | 12,800 | — | — |
| 2009-11-12 | $6.83 | $6.83 | 17,000 | — | — |
| 2009-11-11 | $7.12 | $7.12 | 15,200 | — | — |
| 2009-11-10 | $7.00 | $7.00 | 52,000 | — | — |
| 2009-11-09 | $7.14 | $7.14 | 10,800 | — | — |
| 2009-11-06 | $7.34 | $7.34 | 23,400 | — | — |
| 2009-11-05 | $7.00 | $7.00 | 16,000 | — | — |
| 2009-11-04 | $6.52 | $6.52 | 16,600 | — | — |
| 2009-11-03 | $6.61 | $6.61 | 15,500 | — | — |
| 2009-11-02 | $6.40 | $6.40 | 49,900 | — | — |
| 2009-10-30 | $6.58 | $6.58 | 19,500 | — | — |
| 2009-10-29 | $6.75 | $6.75 | 80,000 | — | — |
| 2009-10-28 | $6.60 | $6.60 | 14,000 | — | — |
| 2009-10-27 | $6.70 | $6.70 | 16,900 | — | — |
| 2009-10-26 | $6.51 | $6.51 | 19,700 | — | — |
| 2009-10-23 | $6.23 | $6.23 | 18,900 | — | — |
| 2009-10-22 | $6.56 | $6.56 | 12,100 | — | — |
| 2009-10-21 | $6.71 | $6.71 | 16,800 | — | — |
| 2009-10-20 | $6.69 | $6.69 | 11,800 | — | — |
| 2009-10-19 | $6.98 | $6.98 | 12,300 | — | — |
| 2009-10-16 | $6.98 | $6.98 | 16,100 | — | — |
| 2009-10-15 | $7.07 | $7.07 | 17,200 | — | — |
| 2009-10-14 | $7.17 | $7.17 | 21,600 | — | — |
| 2009-10-13 | $6.92 | $6.92 | 8,000 | — | — |
| 2009-10-12 | $7.23 | $7.23 | 6,300 | — | — |
| 2009-10-09 | $7.37 | $7.37 | 8,600 | — | — |
| 2009-10-08 | $7.35 | $7.35 | 12,100 | — | — |
| 2009-10-07 | $7.51 | $7.51 | 11,000 | — | — |
| 2009-10-06 | $7.59 | $7.59 | 17,200 | — | — |
| 2009-10-05 | $7.54 | $7.54 | 24,400 | — | — |
| 2009-10-02 | $7.42 | $7.42 | 14,200 | — | — |
| 2009-10-01 | $7.66 | $7.66 | 11,900 | — | — |
| 2009-09-30 | $8.05 | $8.05 | 21,900 | — | — |
| 2009-09-29 | $8.28 | $8.28 | 14,200 | — | — |
| 2009-09-28 | $8.23 | $8.23 | 15,500 | — | — |
| 2009-09-25 | $8.18 | $8.18 | 11,700 | — | — |
| 2009-09-24 | $7.97 | $7.97 | 14,300 | — | — |
| 2009-09-23 | $8.27 | $8.27 | 7,900 | — | — |
| 2009-09-22 | $8.17 | $8.17 | 14,000 | — | — |
| 2009-09-21 | $8.35 | $8.35 | 8,900 | — | — |
| 2009-09-18 | $8.30 | $8.30 | 27,800 | — | — |
| 2009-09-17 | $8.33 | $8.33 | 11,700 | — | — |
| 2009-09-16 | $8.25 | $8.25 | 12,000 | — | — |
| 2009-09-15 | $8.00 | $8.00 | 22,700 | — | — |
| 2009-09-14 | $7.83 | $7.83 | 35,200 | — | — |
| 2009-09-11 | $7.96 | $7.96 | 25,200 | — | — |
| 2009-09-10 | $7.96 | $7.96 | 14,800 | — | — |
| 2009-09-09 | $8.00 | $8.00 | 15,800 | — | — |
| 2009-09-08 | $8.00 | $8.00 | 19,500 | — | — |
| 2009-09-04 | $8.13 | $8.13 | 14,000 | — | — |
| 2009-09-03 | $8.31 | $8.31 | 11,300 | — | — |
| 2009-09-02 | $8.11 | $8.11 | 15,400 | — | — |
| 2009-09-01 | $8.05 | $8.05 | 30,100 | — | — |
| 2009-08-31 | $8.34 | $8.34 | 46,300 | — | — |
| 2009-08-28 | $8.97 | $8.97 | 28,100 | — | — |
| 2009-08-27 | $8.75 | $8.75 | 15,800 | — | — |
| 2009-08-26 | $9.00 | $9.00 | 16,000 | — | — |
| 2009-08-25 | $8.97 | $8.97 | 21,300 | — | — |
| 2009-08-24 | $9.16 | $9.16 | 13,300 | — | — |
| 2009-08-21 | $9.27 | $9.27 | 23,000 | — | — |
| 2009-08-20 | $8.70 | $8.70 | 12,200 | — | — |
| 2009-08-19 | $8.65 | $8.65 | 20,800 | — | — |
| 2009-08-18 | $8.76 | $8.76 | 32,800 | — | — |
| 2009-08-17 | $8.80 | $8.80 | 53,800 | — | — |
| 2009-08-14 | $8.56 | $8.56 | 20,500 | — | — |
| 2009-08-13 | $9.08 | $9.08 | 10,800 | — | — |
| 2009-08-12 | $9.18 | $9.18 | 68,900 | — | — |
| 2009-08-11 | $8.35 | $8.35 | 50,100 | — | — |
| 2009-08-10 | $8.51 | $8.51 | 39,300 | — | — |
| 2009-08-07 | $8.75 | $8.75 | 26,600 | — | — |
| 2009-08-06 | $8.38 | $8.38 | 13,400 | — | — |
| 2009-08-05 | $8.20 | $8.20 | 39,600 | — | — |
| 2009-08-04 | $8.70 | $8.70 | 75,600 | — | — |
| 2009-08-03 | $9.28 | $9.28 | 16,300 | — | — |
| 2009-07-31 | $9.15 | $9.15 | 31,700 | — | — |
| 2009-07-30 | $9.95 | $9.95 | 12,300 | — | — |
| 2009-07-29 | $9.90 | $9.90 | 37,900 | — | — |
| 2009-07-28 | $9.97 | $9.97 | 57,600 | — | — |
| 2009-07-27 | $9.01 | $9.01 | 13,300 | — | — |
| 2009-07-24 | $9.26 | $9.26 | 13,100 | — | — |
| 2009-07-23 | $9.22 | $9.22 | 19,900 | — | — |
| 2009-07-22 | $8.51 | $8.51 | 93,800 | — | — |
| 2009-07-21 | $8.59 | $8.59 | 112,400 | — | — |
| 2009-07-20 | $8.77 | $8.77 | 107,100 | — | — |
| 2009-07-17 | $7.74 | $7.74 | 104,900 | — | — |
| 2009-07-16 | $8.02 | $8.02 | 15,400 | — | — |
| 2009-07-15 | $7.74 | $7.74 | 25,200 | — | — |
| 2009-07-14 | $7.26 | $7.26 | 20,300 | — | — |
| 2009-07-13 | $7.18 | $7.18 | 22,300 | — | — |
| 2009-07-10 | $6.80 | $6.80 | 35,500 | — | — |
| 2009-07-09 | $6.44 | $6.44 | 29,100 | — | — |
| 2009-07-08 | $6.81 | $6.81 | 21,700 | — | — |
| 2009-07-07 | $6.54 | $6.54 | 36,000 | — | — |
| 2009-07-06 | $6.85 | $6.85 | 33,000 | — | — |
| 2009-07-02 | $6.94 | $6.94 | 21,100 | — | — |
| 2009-07-01 | $7.64 | $7.64 | 32,200 | — | — |
| 2009-06-30 | $7.81 | $7.81 | 41,300 | — | — |
| 2009-06-29 | $7.02 | $7.02 | 43,500 | — | — |
| 2009-06-26 | $6.17 | $6.17 | 325,100 | — | — |
| 2009-06-25 | $7.01 | $7.01 | 31,500 | — | — |
| 2009-06-24 | $6.93 | $6.93 | 15,300 | — | — |
| 2009-06-23 | $7.59 | $7.59 | 23,300 | — | — |
| 2009-06-22 | $7.64 | $7.64 | 22,600 | — | — |
| 2009-06-19 | $8.10 | $8.10 | 32,900 | — | — |
| 2009-06-18 | $8.44 | $8.44 | 10,900 | — | — |
| 2009-06-17 | $8.29 | $8.29 | 20,400 | — | — |
| 2009-06-16 | $8.35 | $8.35 | 15,300 | — | — |
| 2009-06-15 | $8.39 | $8.39 | 53,200 | — | — |
| 2009-06-12 | $10.15 | $10.15 | 27,200 | — | — |
| 2009-06-11 | $9.72 | $9.72 | 16,400 | — | — |
| 2009-06-10 | $9.53 | $9.53 | 20,400 | — | — |
| 2009-06-09 | $9.90 | $9.90 | 7,300 | — | — |
| 2009-06-08 | $9.93 | $9.93 | 9,000 | — | — |
| 2009-06-05 | $10.11 | $10.11 | 8,000 | — | — |
| 2009-06-04 | $10.18 | $10.18 | 13,200 | — | — |
| 2009-06-03 | $9.41 | $9.41 | 24,800 | — | — |
| 2009-06-02 | $10.06 | $10.06 | 23,100 | — | — |
| 2009-06-01 | $10.08 | $10.08 | 36,000 | — | — |
| 2009-05-29 | $9.86 | $9.86 | 24,900 | — | — |
| 2009-05-28 | $9.41 | $9.41 | 18,200 | — | — |
| 2009-05-27 | $9.76 | $9.76 | 30,200 | — | — |
| 2009-05-26 | $9.40 | $9.40 | 31,300 | — | — |
| 2009-05-22 | $8.76 | $8.76 | 14,400 | — | — |
| 2009-05-21 | $9.22 | $9.22 | 15,400 | — | — |
| 2009-05-20 | $9.78 | $9.78 | 25,200 | — | — |
| 2009-05-19 | $9.70 | $9.70 | 62,400 | — | — |
| 2009-05-18 | $10.11 | $10.11 | 22,200 | — | — |
| 2009-05-15 | $9.14 | $9.14 | 21,700 | — | — |
| 2009-05-14 | $9.79 | $9.79 | 12,400 | — | — |
| 2009-05-13 | $9.69 | $9.69 | 17,000 | — | — |
| 2009-05-12 | $10.35 | $10.35 | 14,000 | — | — |
| 2009-05-11 | $10.56 | $10.56 | 24,500 | — | — |
| 2009-05-08 | $10.67 | $10.67 | 15,200 | — | — |
| 2009-05-07 | $9.30 | $9.30 | 28,100 | — | — |
| 2009-05-06 | $10.16 | $10.16 | 51,600 | — | — |
| 2009-05-05 | $10.18 | $10.18 | 21,300 | — | — |
| 2009-05-04 | $10.29 | $10.29 | 21,700 | — | — |
| 2009-05-01 | $9.20 | $9.20 | 23,600 | — | — |
| 2009-04-30 | $9.61 | $9.61 | 20,400 | — | — |
| 2009-04-29 | $9.73 | $9.73 | 27,600 | — | — |
| 2009-04-28 | $9.39 | $9.39 | 25,300 | — | — |
| 2009-04-27 | $9.29 | $9.29 | 33,700 | — | — |
| 2009-04-24 | $9.15 | $9.15 | 14,700 | — | — |
| 2009-04-23 | $8.63 | $8.63 | 26,000 | — | — |
| 2009-04-22 | $9.48 | $9.48 | 23,000 | — | — |
| 2009-04-21 | $9.25 | $9.25 | 16,000 | — | — |
| 2009-04-20 | $8.90 | $8.90 | 11,800 | — | — |
| 2009-04-17 | $9.31 | $9.31 | 14,600 | — | — |
| 2009-04-16 | $9.49 | $9.49 | 30,700 | — | — |
| 2009-04-15 | $8.99 | $8.99 | 13,600 | — | — |
| 2009-04-14 | $9.49 | $9.49 | 16,200 | — | — |
| 2009-04-13 | $10.47 | $10.47 | 10,700 | — | — |
| 2009-04-09 | $10.58 | $10.58 | 19,300 | — | — |
| 2009-04-08 | $10.38 | $10.38 | 5,400 | — | — |
| 2009-04-07 | $10.10 | $10.10 | 23,300 | — | — |
| 2009-04-06 | $10.33 | $10.33 | 10,400 | — | — |
| 2009-04-03 | $10.42 | $10.42 | 14,100 | — | — |
| 2009-04-02 | $10.50 | $10.50 | 26,400 | — | — |
| 2009-04-01 | $9.30 | $9.30 | 18,100 | — | — |
| 2009-03-31 | $9.12 | $9.12 | 33,500 | — | — |
| 2009-03-30 | $9.25 | $9.25 | 17,000 | — | — |
| 2009-03-27 | $8.91 | $8.91 | 12,500 | — | — |
| 2009-03-26 | $9.49 | $9.49 | 26,800 | — | — |
| 2009-03-25 | $8.76 | $8.76 | 27,200 | — | — |
| 2009-03-24 | $7.76 | $7.76 | 11,600 | — | — |
| 2009-03-23 | $8.50 | $8.50 | 41,300 | — | — |
| 2009-03-20 | $7.83 | $7.83 | 43,800 | — | — |
| 2009-03-19 | $7.99 | $7.99 | 11,800 | — | — |
| 2009-03-18 | $8.01 | $8.01 | 51,700 | — | — |
| 2009-03-17 | $8.53 | $8.53 | 14,300 | — | — |
| 2009-03-16 | $8.17 | $8.17 | 18,400 | — | — |
| 2009-03-13 | $8.51 | $8.51 | 17,300 | — | — |
| 2009-03-12 | $8.30 | $8.30 | 25,400 | — | — |
| 2009-03-11 | $7.86 | $7.86 | 12,700 | — | — |
| 2009-03-10 | $8.44 | $8.44 | 21,700 | — | — |
| 2009-03-09 | $7.74 | $7.74 | 25,900 | — | — |
| 2009-03-06 | $7.90 | $7.90 | 49,200 | — | — |
| 2009-03-05 | $7.75 | $7.75 | 27,800 | — | — |
| 2009-03-04 | $7.93 | $7.93 | 19,700 | — | — |
| 2009-03-03 | $7.69 | $7.69 | 45,000 | — | — |
| 2009-03-02 | $7.62 | $7.62 | 27,700 | — | — |
| 2009-02-27 | $7.69 | $7.69 | 30,900 | — | — |
| 2009-02-26 | $7.85 | $7.85 | 20,100 | — | — |
| 2009-02-25 | $7.91 | $7.91 | 21,000 | — | — |
| 2009-02-24 | $8.35 | $8.35 | 19,700 | — | — |
| 2009-02-23 | $7.80 | $7.80 | 62,100 | — | — |
| 2009-02-20 | $7.91 | $7.91 | 19,200 | — | — |
| 2009-02-19 | $7.97 | $7.97 | 18,200 | — | — |
| 2009-02-18 | $8.00 | $8.00 | 21,800 | — | — |
| 2009-02-17 | $7.98 | $7.98 | 16,900 | — | — |
| 2009-02-13 | $8.50 | $8.50 | 6,400 | — | — |
| 2009-02-12 | $8.33 | $8.33 | 18,600 | — | — |
| 2009-02-11 | $8.00 | $8.00 | 9,100 | — | — |
| 2009-02-10 | $8.03 | $8.03 | 27,400 | — | — |
| 2009-02-09 | $10.40 | $10.40 | 18,600 | — | — |
| 2009-02-06 | $10.81 | $10.81 | 28,400 | — | — |
| 2009-02-05 | $11.03 | $11.03 | 18,300 | — | — |
| 2009-02-04 | $10.05 | $10.05 | 25,700 | — | — |
| 2009-02-03 | $10.55 | $10.55 | 24,300 | — | — |
| 2009-02-02 | $10.50 | $10.50 | 59,900 | — | — |
| 2009-01-30 | $8.27 | $8.27 | 15,400 | — | — |
| 2009-01-29 | $8.91 | $8.91 | 11,500 | — | — |
| 2009-01-28 | $9.56 | $9.56 | 12,100 | — | — |
| 2009-01-27 | $8.97 | $8.97 | 13,500 | — | — |
| 2009-01-26 | $8.79 | $8.79 | 14,500 | — | — |
| 2009-01-23 | $8.20 | $8.20 | 16,200 | — | — |
| 2009-01-22 | $8.26 | $8.26 | 25,200 | — | — |
| 2009-01-21 | $9.45 | $9.45 | 45,000 | — | — |
| 2009-01-20 | $7.91 | $7.91 | 41,500 | — | — |
| 2009-01-16 | $8.98 | $8.98 | 37,300 | — | — |
| 2009-01-15 | $8.52 | $8.52 | 59,500 | — | — |
| 2009-01-14 | $8.25 | $8.25 | 61,600 | — | — |
| 2009-01-13 | $9.56 | $9.56 | 23,900 | — | — |
| 2009-01-12 | $10.27 | $10.27 | 23,800 | — | — |
| 2009-01-09 | $10.95 | $10.95 | 40,700 | — | — |
| 2009-01-08 | $11.46 | $11.46 | 61,800 | — | — |
| 2009-01-07 | $12.08 | $12.08 | 22,000 | — | — |
| 2009-01-06 | $13.39 | $13.39 | 48,600 | — | — |
| 2009-01-05 | $11.95 | $11.95 | 33,400 | — | — |
| 2009-01-02 | $11.68 | $11.68 | 63,300 | — | — |