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
- 2007-06-01 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 | $7.88 | $7.88 | 112,200 | — | — |
| 2009-12-30 | $8.05 | $8.05 | 63,100 | — | — |
| 2009-12-29 | $8.11 | $8.11 | 83,800 | — | — |
| 2009-12-28 | $8.08 | $8.08 | 123,700 | — | — |
| 2009-12-24 | $8.26 | $8.26 | 38,300 | — | — |
| 2009-12-23 | $8.34 | $8.34 | 72,800 | — | — |
| 2009-12-22 | $8.44 | $8.44 | 230,300 | — | — |
| 2009-12-21 | $8.40 | $8.40 | 223,900 | — | — |
| 2009-12-18 | $8.14 | $8.14 | 171,000 | — | — |
| 2009-12-17 | $8.16 | $8.16 | 249,700 | — | — |
| 2009-12-16 | $8.26 | $8.26 | 204,100 | — | — |
| 2009-12-15 | $8.15 | $8.15 | 775,500 | — | — |
| 2009-12-14 | $8.49 | $8.49 | 538,800 | — | — |
| 2009-12-11 | $8.04 | $8.04 | 144,100 | — | — |
| 2009-12-10 | $8.14 | $8.14 | 460,900 | — | — |
| 2009-12-09 | $8.26 | $8.26 | 1,840,000 | — | — |
| 2009-12-08 | $7.19 | $7.19 | 146,200 | — | — |
| 2009-12-07 | $7.35 | $7.35 | 176,400 | — | — |
| 2009-12-04 | $7.46 | $7.46 | 158,300 | — | — |
| 2009-12-03 | $7.47 | $7.47 | 149,700 | — | — |
| 2009-12-02 | $7.59 | $7.59 | 180,900 | — | — |
| 2009-12-01 | $7.67 | $7.67 | 358,500 | — | — |
| 2009-11-30 | $7.63 | $7.63 | 252,200 | — | — |
| 2009-11-27 | $7.52 | $7.52 | 183,400 | — | — |
| 2009-11-25 | $7.61 | $7.61 | 379,900 | — | — |
| 2009-11-24 | $7.77 | $7.77 | 1,229,800 | — | — |
| 2009-11-23 | $7.08 | $7.08 | 154,600 | — | — |
| 2009-11-20 | $7.03 | $7.03 | 178,200 | — | — |
| 2009-11-19 | $7.24 | $7.24 | 240,100 | — | — |
| 2009-11-18 | $7.47 | $7.47 | 282,500 | — | — |
| 2009-11-17 | $7.67 | $7.67 | 548,300 | — | — |
| 2009-11-16 | $7.30 | $7.30 | 559,800 | — | — |
| 2009-11-13 | $6.76 | $6.76 | 152,300 | — | — |
| 2009-11-12 | $6.71 | $6.71 | 267,900 | — | — |
| 2009-11-11 | $6.89 | $6.89 | 257,300 | — | — |
| 2009-11-10 | $6.66 | $6.66 | 288,000 | — | — |
| 2009-11-09 | $6.73 | $6.73 | 538,000 | — | — |
| 2009-11-06 | $6.91 | $6.91 | 949,800 | — | — |
| 2009-11-05 | $7.56 | $7.56 | 1,030,700 | — | — |
| 2009-11-04 | $6.51 | $6.51 | 574,400 | — | — |
| 2009-11-03 | $6.88 | $6.88 | 473,400 | — | — |
| 2009-11-02 | $6.26 | $6.26 | 321,700 | — | — |
| 2009-10-30 | $6.28 | $6.28 | 354,000 | — | — |
| 2009-10-29 | $6.66 | $6.66 | 751,800 | — | — |
| 2009-10-28 | $6.03 | $6.03 | 770,200 | — | — |
| 2009-10-27 | $6.71 | $6.71 | 456,200 | — | — |
| 2009-10-26 | $6.89 | $6.89 | 775,600 | — | — |
| 2009-10-23 | $7.30 | $7.30 | 536,900 | — | — |
| 2009-10-22 | $7.81 | $7.81 | 534,100 | — | — |
| 2009-10-21 | $7.99 | $7.99 | 624,800 | — | — |
| 2009-10-20 | $8.16 | $8.16 | 766,900 | — | — |
| 2009-10-19 | $8.78 | $8.78 | 1,765,300 | — | — |
| 2009-10-16 | $8.52 | $8.52 | 2,162,300 | — | — |
| 2009-10-15 | $8.66 | $8.66 | 3,275,900 | — | — |
| 2009-10-14 | $7.79 | $7.79 | 410,700 | — | — |
| 2009-10-13 | $7.75 | $7.75 | 263,000 | — | — |
| 2009-10-12 | $7.96 | $7.96 | 241,600 | — | — |
| 2009-10-09 | $8.10 | $8.10 | 460,600 | — | — |
| 2009-10-08 | $8.12 | $8.12 | 1,010,400 | — | — |
| 2009-10-07 | $8.00 | $8.00 | 364,700 | — | — |
| 2009-10-06 | $8.07 | $8.07 | 870,300 | — | — |
| 2009-10-05 | $7.96 | $7.96 | 349,600 | — | — |
| 2009-10-02 | $7.75 | $7.75 | 619,700 | — | — |
| 2009-10-01 | $7.76 | $7.76 | 1,012,100 | — | — |
| 2009-09-30 | $8.02 | $8.02 | 1,152,900 | — | — |
| 2009-09-29 | $8.71 | $8.71 | 349,300 | — | — |
| 2009-09-28 | $8.86 | $8.86 | 594,700 | — | — |
| 2009-09-25 | $8.72 | $8.72 | 732,300 | — | — |
| 2009-09-24 | $9.13 | $9.13 | 1,471,000 | — | — |
| 2009-09-23 | $9.72 | $9.72 | 4,256,900 | — | — |
| 2009-09-22 | $9.37 | $9.37 | 1,042,900 | — | — |
| 2009-09-21 | $9.28 | $9.28 | 1,035,800 | — | — |
| 2009-09-18 | $9.50 | $9.50 | 1,136,000 | — | — |
| 2009-09-17 | $9.46 | $9.46 | 853,800 | — | — |
| 2009-09-16 | $9.76 | $9.76 | 1,239,100 | — | — |
| 2009-09-15 | $9.92 | $9.92 | 3,131,300 | — | — |
| 2009-09-14 | $9.60 | $9.60 | 2,456,700 | — | — |
| 2009-09-11 | $9.16 | $9.16 | 1,917,100 | — | — |
| 2009-09-10 | $9.99 | $9.99 | 1,690,400 | — | — |
| 2009-09-09 | $10.37 | $10.37 | 5,694,600 | — | — |
| 2009-09-08 | $10.28 | $10.28 | 11,148,200 | — | — |
| 2009-09-04 | $9.27 | $9.27 | 12,992,600 | — | — |
| 2009-09-03 | $7.01 | $7.01 | 376,400 | — | — |
| 2009-09-02 | $6.96 | $6.96 | 752,500 | — | — |
| 2009-09-01 | $7.27 | $7.27 | 2,029,500 | — | — |
| 2009-08-31 | $7.29 | $7.29 | 1,655,500 | — | — |
| 2009-08-28 | $7.07 | $7.07 | 887,700 | — | — |
| 2009-08-27 | $6.80 | $6.80 | 970,700 | — | — |
| 2009-08-26 | $7.14 | $7.14 | 1,489,400 | — | — |
| 2009-08-25 | $7.05 | $7.05 | 4,403,900 | — | — |
| 2009-08-24 | $6.52 | $6.52 | 2,013,100 | — | — |
| 2009-08-21 | $6.28 | $6.28 | 510,900 | — | — |
| 2009-08-20 | $6.30 | $6.30 | 509,200 | — | — |
| 2009-08-19 | $6.42 | $6.42 | 1,045,300 | — | — |
| 2009-08-18 | $6.37 | $6.37 | 1,162,900 | — | — |
| 2009-08-17 | $6.33 | $6.33 | 888,900 | — | — |
| 2009-08-14 | $6.67 | $6.67 | 1,368,600 | — | — |
| 2009-08-13 | $6.83 | $6.83 | 1,881,500 | — | — |
| 2009-08-12 | $7.21 | $7.21 | 8,484,000 | — | — |
| 2009-08-11 | $6.52 | $6.52 | 4,342,000 | — | — |
| 2009-08-10 | $6.10 | $6.10 | 1,093,900 | — | — |
| 2009-08-07 | $5.95 | $5.95 | 1,116,100 | — | — |
| 2009-08-06 | $5.94 | $5.94 | 862,900 | — | — |
| 2009-08-05 | $6.25 | $6.25 | 1,339,300 | — | — |
| 2009-08-04 | $6.30 | $6.30 | 1,886,900 | — | — |
| 2009-08-03 | $6.21 | $6.21 | 2,809,000 | — | — |
| 2009-07-31 | $5.88 | $5.88 | 1,629,800 | — | — |
| 2009-07-30 | $6.26 | $6.26 | 3,739,300 | — | — |
| 2009-07-29 | $5.91 | $5.91 | 2,601,100 | — | — |
| 2009-07-28 | $6.58 | $6.58 | 11,346,500 | — | — |
| 2009-07-27 | $6.30 | $6.30 | 8,953,700 | — | — |
| 2009-07-24 | $4.38 | $4.38 | 1,061,500 | — | — |
| 2009-07-23 | $4.29 | $4.29 | 787,700 | — | — |
| 2009-07-22 | $4.25 | $4.25 | 1,486,600 | — | — |
| 2009-07-21 | $4.42 | $4.42 | 2,391,000 | — | — |
| 2009-07-20 | $3.95 | $3.95 | 523,000 | — | — |
| 2009-07-17 | $3.87 | $3.87 | 321,300 | — | — |
| 2009-07-16 | $3.94 | $3.94 | 393,500 | — | — |
| 2009-07-15 | $4.00 | $4.00 | 445,800 | — | — |
| 2009-07-14 | $4.08 | $4.08 | 508,800 | — | — |
| 2009-07-13 | $4.15 | $4.15 | 546,300 | — | — |
| 2009-07-10 | $4.13 | $4.13 | 626,500 | — | — |
| 2009-07-09 | $4.01 | $4.01 | 1,614,100 | — | — |
| 2009-07-08 | $3.78 | $3.78 | 1,047,100 | — | — |
| 2009-07-07 | $4.21 | $4.21 | 4,999,500 | — | — |
| 2009-07-06 | $3.63 | $3.63 | 596,400 | — | — |
| 2009-07-02 | $3.82 | $3.82 | 826,600 | — | — |
| 2009-07-01 | $3.97 | $3.97 | 1,939,600 | — | — |
| 2009-06-30 | $3.70 | $3.70 | 703,600 | — | — |
| 2009-06-29 | $3.79 | $3.79 | 1,501,100 | — | — |
| 2009-06-26 | $3.88 | $3.88 | 3,839,200 | — | — |
| 2009-06-25 | $4.48 | $4.48 | 14,925,500 | — | — |
| 2009-06-24 | $3.25 | $3.25 | 1,771,800 | — | — |
| 2009-06-23 | $3.07 | $3.07 | 668,300 | — | — |
| 2009-06-22 | $3.27 | $3.27 | 935,200 | — | — |
| 2009-06-19 | $3.49 | $3.49 | 2,892,300 | — | — |
| 2009-06-18 | $3.72 | $3.72 | 4,068,800 | — | — |
| 2009-06-17 | $3.76 | $3.76 | 6,020,300 | — | — |
| 2009-06-16 | $3.79 | $3.79 | 7,120,100 | — | — |
| 2009-06-15 | $4.56 | $4.56 | 27,415,800 | — | — |
| 2009-06-12 | $2.64 | $2.64 | 2,815,300 | — | — |
| 2009-06-11 | $2.99 | $2.99 | 10,470,600 | — | — |
| 2009-06-10 | $3.16 | $3.16 | 18,447,200 | — | — |
| 2009-06-09 | $1.02 | $1.02 | 84,300 | — | — |
| 2009-06-08 | $1.00 | $1.00 | 78,100 | — | — |
| 2009-06-05 | $1.01 | $1.01 | 48,000 | — | — |
| 2009-06-04 | $1.03 | $1.03 | 221,100 | — | — |
| 2009-06-03 | $1.03 | $1.03 | 26,300 | — | — |
| 2009-06-02 | $1.00 | $1.00 | 112,600 | — | — |
| 2009-06-01 | $1.00 | $1.00 | 89,200 | — | — |
| 2009-05-29 | $1.00 | $1.00 | 69,800 | — | — |
| 2009-05-28 | $1.01 | $1.01 | 33,000 | — | — |
| 2009-05-27 | $1.00 | $1.00 | 118,300 | — | — |
| 2009-05-26 | $0.88 | $0.88 | 35,500 | — | — |
| 2009-05-22 | $0.83 | $0.83 | 30,900 | — | — |
| 2009-05-21 | $0.85 | $0.85 | 37,500 | — | — |
| 2009-05-20 | $0.83 | $0.83 | 66,200 | — | — |
| 2009-05-19 | $0.86 | $0.86 | 34,300 | — | — |
| 2009-05-18 | $0.87 | $0.87 | 50,400 | — | — |
| 2009-05-15 | $0.80 | $0.80 | 40,900 | — | — |
| 2009-05-14 | $0.82 | $0.82 | 22,800 | — | — |
| 2009-05-13 | $0.79 | $0.79 | 39,400 | — | — |
| 2009-05-12 | $0.85 | $0.85 | 62,300 | — | — |
| 2009-05-11 | $0.79 | $0.79 | 26,000 | — | — |
| 2009-05-08 | $0.87 | $0.87 | 96,800 | — | — |
| 2009-05-07 | $0.74 | $0.74 | 64,300 | — | — |
| 2009-05-06 | $0.74 | $0.74 | 70,300 | — | — |
| 2009-05-05 | $0.84 | $0.84 | 103,700 | — | — |
| 2009-05-04 | $0.76 | $0.76 | 176,100 | — | — |
| 2009-05-01 | $0.60 | $0.60 | 118,300 | — | — |
| 2009-04-30 | $0.55 | $0.55 | 49,200 | — | — |
| 2009-04-29 | $0.61 | $0.61 | 20,400 | — | — |
| 2009-04-28 | $0.63 | $0.63 | 72,200 | — | — |
| 2009-04-27 | $0.63 | $0.63 | 84,400 | — | — |
| 2009-04-24 | $0.60 | $0.60 | 71,400 | — | — |
| 2009-04-23 | $0.55 | $0.55 | 100,500 | — | — |
| 2009-04-22 | $0.56 | $0.56 | 644,400 | — | — |
| 2009-04-21 | $0.66 | $0.66 | 26,500 | — | — |
| 2009-04-20 | $0.66 | $0.66 | 38,200 | — | — |
| 2009-04-17 | $0.78 | $0.78 | 20,100 | — | — |
| 2009-04-16 | $0.80 | $0.80 | 31,600 | — | — |
| 2009-04-15 | $0.79 | $0.79 | 184,900 | — | — |
| 2009-04-14 | $0.95 | $0.95 | 19,700 | — | — |
| 2009-04-13 | $0.98 | $0.98 | 15,500 | — | — |
| 2009-04-09 | $1.02 | $1.02 | 34,900 | — | — |
| 2009-04-08 | $1.03 | $1.03 | 3,800 | — | — |
| 2009-04-07 | $0.98 | $0.98 | 25,300 | — | — |
| 2009-04-06 | $0.97 | $0.97 | 8,700 | — | — |
| 2009-04-03 | $1.01 | $1.01 | 21,300 | — | — |
| 2009-04-02 | $1.08 | $1.08 | 30,600 | — | — |
| 2009-04-01 | $0.95 | $0.95 | 6,300 | — | — |
| 2009-03-31 | $0.89 | $0.89 | 9,700 | — | — |
| 2009-03-30 | $0.98 | $0.98 | 19,500 | — | — |
| 2009-03-27 | $0.89 | $0.89 | 15,700 | — | — |
| 2009-03-26 | $1.00 | $1.00 | 13,900 | — | — |
| 2009-03-25 | $1.00 | $1.00 | 26,900 | — | — |
| 2009-03-24 | $0.90 | $0.90 | 29,400 | — | — |
| 2009-03-23 | $1.03 | $1.03 | 14,500 | — | — |
| 2009-03-20 | $0.91 | $0.91 | 24,300 | — | — |
| 2009-03-19 | $0.98 | $0.98 | 6,800 | — | — |
| 2009-03-18 | $0.96 | $0.96 | 8,600 | — | — |
| 2009-03-17 | $1.00 | $1.00 | 10,700 | — | — |
| 2009-03-16 | $0.98 | $0.98 | 9,100 | — | — |
| 2009-03-13 | $0.74 | $0.74 | 2,700 | — | — |
| 2009-03-12 | $0.78 | $0.78 | 14,600 | — | — |
| 2009-03-11 | $0.74 | $0.74 | 5,700 | — | — |
| 2009-03-10 | $0.80 | $0.80 | 16,300 | — | — |
| 2009-03-09 | $0.58 | $0.58 | 24,000 | — | — |
| 2009-03-06 | $0.62 | $0.62 | 11,800 | — | — |
| 2009-03-05 | $0.67 | $0.67 | 12,100 | — | — |
| 2009-03-04 | $0.73 | $0.73 | 10,100 | — | — |
| 2009-03-03 | $0.69 | $0.69 | 31,500 | — | — |
| 2009-03-02 | $0.69 | $0.69 | 33,300 | — | — |
| 2009-02-27 | $0.74 | $0.74 | 13,500 | — | — |
| 2009-02-26 | $0.79 | $0.79 | 11,400 | — | — |
| 2009-02-25 | $0.95 | $0.95 | 13,300 | — | — |
| 2009-02-24 | $1.05 | $1.05 | 22,700 | — | — |
| 2009-02-23 | $0.92 | $0.92 | 7,700 | — | — |
| 2009-02-20 | $0.90 | $0.90 | 42,100 | — | — |
| 2009-02-19 | $0.98 | $0.98 | 9,600 | — | — |
| 2009-02-18 | $0.95 | $0.95 | 6,100 | — | — |
| 2009-02-17 | $0.95 | $0.95 | 29,900 | — | — |
| 2009-02-13 | $1.01 | $1.01 | 28,300 | — | — |
| 2009-02-12 | $1.00 | $1.00 | 28,800 | — | — |
| 2009-02-11 | $0.96 | $0.96 | 15,100 | — | — |
| 2009-02-10 | $0.95 | $0.95 | 140,700 | — | — |
| 2009-02-09 | $1.01 | $1.01 | 13,800 | — | — |
| 2009-02-06 | $1.03 | $1.03 | 17,900 | — | — |
| 2009-02-05 | $1.01 | $1.01 | 6,800 | — | — |
| 2009-02-04 | $0.96 | $0.96 | 65,100 | — | — |
| 2009-02-03 | $1.07 | $1.07 | 66,400 | — | — |
| 2009-02-02 | $1.04 | $1.04 | 55,400 | — | — |
| 2009-01-30 | $0.96 | $0.96 | 7,100 | — | — |
| 2009-01-29 | $0.97 | $0.97 | 15,500 | — | — |
| 2009-01-28 | $1.02 | $1.02 | 10,900 | — | — |
| 2009-01-27 | $1.02 | $1.02 | 70,500 | — | — |
| 2009-01-26 | $1.03 | $1.03 | 32,100 | — | — |
| 2009-01-23 | $0.98 | $0.98 | 187,200 | — | — |
| 2009-01-22 | $1.20 | $1.20 | 9,100 | — | — |
| 2009-01-21 | $1.25 | $1.25 | 28,000 | — | — |
| 2009-01-20 | $1.20 | $1.20 | 38,900 | — | — |
| 2009-01-16 | $1.30 | $1.30 | 83,700 | — | — |
| 2009-01-15 | $1.21 | $1.21 | 91,300 | — | — |
| 2009-01-14 | $1.61 | $1.61 | 45,300 | — | — |
| 2009-01-13 | $1.59 | $1.59 | 42,200 | — | — |
| 2009-01-12 | $1.31 | $1.31 | 155,800 | — | — |
| 2009-01-09 | $1.34 | $1.34 | 16,500 | — | — |
| 2009-01-08 | $1.46 | $1.46 | 34,300 | — | — |
| 2009-01-07 | $1.45 | $1.45 | 49,000 | — | — |
| 2009-01-06 | $1.71 | $1.71 | 20,300 | — | — |
| 2009-01-05 | $1.87 | $1.87 | 23,500 | — | — |
| 2009-01-02 | $2.00 | $2.00 | 11,600 | — | — |