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
- 2005-02-24 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 | $7.29 | $7.87 | 38,927 | — | — |
| 2009-12-30 | $7.32 | $7.90 | 39,617 | — | — |
| 2009-12-29 | $7.33 | $7.87 | 11,043 | — | — |
| 2009-12-28 | $7.32 | $7.86 | 36,166 | — | — |
| 2009-12-24 | $7.26 | $7.79 | 9,939 | — | — |
| 2009-12-23 | $7.27 | $7.81 | 30,369 | — | — |
| 2009-12-22 | $7.27 | $7.80 | 26,090 | — | — |
| 2009-12-21 | $7.27 | $7.81 | 53,698 | — | — |
| 2009-12-18 | $7.28 | $7.82 | 195,465 | — | — |
| 2009-12-17 | $7.00 | $7.51 | 72,333 | — | — |
| 2009-12-16 | $7.06 | $7.58 | 112,917 | — | — |
| 2009-12-15 | $7.16 | $7.69 | 38,237 | — | — |
| 2009-12-14 | $7.27 | $7.80 | 24,571 | — | — |
| 2009-12-11 | $7.24 | $7.77 | 19,050 | — | — |
| 2009-12-10 | $7.19 | $7.72 | 32,854 | — | — |
| 2009-12-09 | $7.28 | $7.82 | 39,203 | — | — |
| 2009-12-08 | $7.25 | $7.79 | 34,372 | — | — |
| 2009-12-07 | $7.30 | $7.84 | 20,706 | — | — |
| 2009-12-04 | $7.28 | $7.82 | 58,529 | — | — |
| 2009-12-03 | $7.08 | $7.60 | 35,200 | — | — |
| 2009-12-02 | $7.19 | $7.72 | 32,163 | — | — |
| 2009-12-01 | $7.13 | $7.65 | 28,160 | — | — |
| 2009-11-30 | $7.14 | $7.66 | 81,996 | — | — |
| 2009-11-27 | $6.91 | $7.42 | 30,369 | — | — |
| 2009-11-25 | $7.05 | $7.57 | 25,537 | — | — |
| 2009-11-24 | $7.25 | $7.79 | 64,741 | — | — |
| 2009-11-23 | $7.23 | $7.76 | 27,056 | — | — |
| 2009-11-20 | $7.01 | $7.53 | 36,995 | — | — |
| 2009-11-19 | $7.05 | $7.57 | 55,906 | — | — |
| 2009-11-18 | $7.15 | $7.68 | 25,675 | — | — |
| 2009-11-17 | $7.32 | $7.86 | 25,675 | — | — |
| 2009-11-16 | $7.24 | $7.77 | 49,694 | — | — |
| 2009-11-13 | $7.10 | $7.62 | 62,118 | — | — |
| 2009-11-12 | $6.98 | $7.49 | 61,014 | — | — |
| 2009-11-11 | $7.00 | $7.51 | 35,614 | — | — |
| 2009-11-10 | $6.97 | $7.48 | 19,464 | — | — |
| 2009-11-09 | $7.17 | $7.70 | 34,096 | — | — |
| 2009-11-06 | $7.21 | $7.74 | 25,399 | — | — |
| 2009-11-05 | $7.27 | $7.80 | 83,928 | — | — |
| 2009-11-04 | $7.06 | $7.58 | 50,109 | — | — |
| 2009-11-03 | $7.25 | $7.79 | 54,802 | — | — |
| 2009-11-02 | $7.17 | $7.70 | 39,479 | — | — |
| 2009-10-30 | $7.14 | $7.66 | 64,051 | — | — |
| 2009-10-29 | $7.28 | $7.82 | 39,894 | — | — |
| 2009-10-28 | $7.20 | $7.73 | 113,055 | — | — |
| 2009-10-27 | $7.21 | $7.74 | 105,325 | — | — |
| 2009-10-26 | $7.22 | $7.76 | 87,241 | — | — |
| 2009-10-23 | $7.22 | $7.76 | 106,705 | — | — |
| 2009-10-22 | $7.42 | $7.97 | 29,679 | — | — |
| 2009-10-21 | $7.30 | $7.84 | 48,176 | — | — |
| 2009-10-20 | $7.43 | $7.97 | 25,813 | — | — |
| 2009-10-19 | $7.53 | $8.08 | 22,224 | — | — |
| 2009-10-16 | $7.46 | $8.01 | 48,314 | — | — |
| 2009-10-15 | $7.48 | $8.04 | 21,396 | — | — |
| 2009-10-14 | $7.58 | $8.14 | 38,513 | — | — |
| 2009-10-13 | $7.53 | $8.08 | 36,581 | — | — |
| 2009-10-12 | $7.51 | $8.07 | 34,786 | — | — |
| 2009-10-09 | $7.53 | $8.09 | 27,470 | — | — |
| 2009-10-08 | $7.49 | $8.04 | 35,338 | — | — |
| 2009-10-07 | $7.53 | $8.09 | 17,945 | — | — |
| 2009-10-06 | $7.58 | $8.14 | 43,068 | — | — |
| 2009-10-05 | $7.55 | $8.11 | 53,560 | — | — |
| 2009-10-02 | $7.48 | $8.04 | 39,894 | — | — |
| 2009-10-01 | $7.41 | $7.96 | 51,489 | — | — |
| 2009-09-30 | $7.55 | $8.11 | 72,609 | — | — |
| 2009-09-29 | $7.58 | $8.10 | 141,629 | — | — |
| 2009-09-28 | $7.61 | $8.13 | 135,003 | — | — |
| 2009-09-25 | $7.53 | $8.04 | 67,502 | — | — |
| 2009-09-24 | $7.51 | $8.03 | 67,778 | — | — |
| 2009-09-23 | $7.54 | $8.06 | 73,023 | — | — |
| 2009-09-22 | $7.66 | $8.18 | 81,858 | — | — |
| 2009-09-21 | $7.71 | $8.24 | 53,974 | — | — |
| 2009-09-18 | $7.82 | $8.36 | 126,169 | — | — |
| 2009-09-17 | $7.82 | $8.35 | 48,038 | — | — |
| 2009-09-16 | $7.87 | $8.41 | 88,070 | — | — |
| 2009-09-15 | $7.82 | $8.36 | 41,826 | — | — |
| 2009-09-14 | $7.78 | $8.31 | 55,078 | — | — |
| 2009-09-11 | $7.82 | $8.36 | 61,980 | — | — |
| 2009-09-10 | $7.99 | $8.54 | 127,411 | — | — |
| 2009-09-09 | $7.90 | $8.44 | 46,243 | — | — |
| 2009-09-08 | $7.86 | $8.40 | 57,287 | — | — |
| 2009-09-04 | $7.66 | $8.18 | 86,965 | — | — |
| 2009-09-03 | $7.61 | $8.13 | 72,471 | — | — |
| 2009-09-02 | $7.63 | $8.15 | 58,115 | — | — |
| 2009-09-01 | $7.56 | $8.08 | 83,514 | — | — |
| 2009-08-31 | $7.93 | $8.48 | 82,134 | — | — |
| 2009-08-28 | $7.89 | $8.43 | 47,762 | — | — |
| 2009-08-27 | $8.05 | $8.60 | 31,887 | — | — |
| 2009-08-26 | $8.05 | $8.60 | 57,977 | — | — |
| 2009-08-25 | $8.05 | $8.60 | 14,356 | — | — |
| 2009-08-24 | $7.99 | $8.54 | 36,581 | — | — |
| 2009-08-21 | $7.97 | $8.52 | 104,634 | — | — |
| 2009-08-20 | $7.97 | $8.52 | 31,335 | — | — |
| 2009-08-19 | $7.98 | $8.53 | 57,839 | — | — |
| 2009-08-18 | $7.92 | $8.46 | 51,489 | — | — |
| 2009-08-17 | $7.94 | $8.48 | 44,587 | — | — |
| 2009-08-14 | $7.93 | $8.47 | 65,017 | — | — |
| 2009-08-13 | $8.02 | $8.57 | 52,041 | — | — |
| 2009-08-12 | $8.02 | $8.57 | 138,316 | — | — |
| 2009-08-11 | $8.03 | $8.59 | 69,434 | — | — |
| 2009-08-10 | $8.13 | $8.69 | 57,563 | — | — |
| 2009-08-07 | $8.21 | $8.77 | 60,876 | — | — |
| 2009-08-06 | $7.98 | $8.52 | 52,455 | — | — |
| 2009-08-05 | $8.11 | $8.66 | 54,664 | — | — |
| 2009-08-04 | $8.33 | $8.90 | 55,354 | — | — |
| 2009-08-03 | $8.24 | $8.81 | 48,176 | — | — |
| 2009-07-31 | $8.18 | $8.74 | 70,538 | — | — |
| 2009-07-30 | $8.33 | $8.90 | 91,106 | — | — |
| 2009-07-29 | $8.32 | $8.90 | 38,375 | — | — |
| 2009-07-28 | $8.30 | $8.87 | 66,535 | — | — |
| 2009-07-27 | $8.33 | $8.90 | 25,123 | — | — |
| 2009-07-24 | $8.36 | $8.93 | 75,232 | — | — |
| 2009-07-23 | $8.32 | $8.90 | 54,664 | — | — |
| 2009-07-22 | $8.24 | $8.81 | 43,207 | — | — |
| 2009-07-21 | $8.19 | $8.75 | 76,198 | — | — |
| 2009-07-20 | $8.35 | $8.93 | 65,017 | — | — |
| 2009-07-17 | $8.40 | $8.97 | 52,041 | — | — |
| 2009-07-16 | $8.50 | $9.09 | 41,136 | — | — |
| 2009-07-15 | $8.43 | $9.00 | 108,361 | — | — |
| 2009-07-14 | $8.19 | $8.75 | 45,415 | — | — |
| 2009-07-13 | $8.29 | $8.86 | 72,609 | — | — |
| 2009-07-10 | $8.09 | $8.65 | 57,563 | — | — |
| 2009-07-09 | $8.00 | $8.55 | 59,081 | — | — |
| 2009-07-08 | $8.08 | $8.64 | 94,005 | — | — |
| 2009-07-07 | $7.97 | $8.52 | 45,829 | — | — |
| 2009-07-06 | $8.03 | $8.59 | 62,256 | — | — |
| 2009-07-02 | $8.15 | $8.71 | 88,760 | — | — |
| 2009-07-01 | $8.31 | $8.88 | 71,091 | — | — |
| 2009-06-30 | $8.29 | $8.86 | 83,790 | — | — |
| 2009-06-29 | $8.35 | $8.89 | 114,297 | — | — |
| 2009-06-26 | $8.82 | $9.38 | 665,077 | — | — |
| 2009-06-25 | $8.29 | $8.83 | 77,993 | — | — |
| 2009-06-24 | $7.91 | $8.42 | 84,342 | — | — |
| 2009-06-23 | $7.97 | $8.48 | 76,750 | — | — |
| 2009-06-22 | $7.87 | $8.38 | 80,063 | — | — |
| 2009-06-19 | $7.88 | $8.39 | 160,126 | — | — |
| 2009-06-18 | $8.07 | $8.59 | 48,314 | — | — |
| 2009-06-17 | $7.87 | $8.37 | 44,311 | — | — |
| 2009-06-16 | $7.72 | $8.22 | 90,692 | — | — |
| 2009-06-15 | $8.08 | $8.59 | 80,201 | — | — |
| 2009-06-12 | $8.35 | $8.89 | 51,765 | — | — |
| 2009-06-11 | $8.19 | $8.72 | 71,091 | — | — |
| 2009-06-10 | $8.04 | $8.56 | 73,023 | — | — |
| 2009-06-09 | $8.50 | $9.04 | 32,854 | — | — |
| 2009-06-08 | $8.52 | $9.06 | 38,513 | — | — |
| 2009-06-05 | $8.58 | $9.13 | 42,102 | — | — |
| 2009-06-04 | $8.57 | $9.12 | 29,403 | — | — |
| 2009-06-03 | $8.43 | $8.96 | 64,189 | — | — |
| 2009-06-02 | $8.35 | $8.88 | 57,425 | — | — |
| 2009-06-01 | $8.28 | $8.81 | 83,376 | — | — |
| 2009-05-29 | $8.13 | $8.65 | 75,232 | — | — |
| 2009-05-28 | $7.77 | $8.26 | 48,176 | — | — |
| 2009-05-27 | $7.58 | $8.06 | 64,189 | — | — |
| 2009-05-26 | $8.11 | $8.63 | 90,002 | — | — |
| 2009-05-22 | $7.54 | $8.02 | 44,035 | — | — |
| 2009-05-21 | $7.68 | $8.17 | 60,047 | — | — |
| 2009-05-20 | $7.84 | $8.34 | 48,452 | — | — |
| 2009-05-19 | $7.88 | $8.39 | 47,762 | — | — |
| 2009-05-18 | $8.15 | $8.67 | 122,856 | — | — |
| 2009-05-15 | $7.93 | $8.43 | 141,491 | — | — |
| 2009-05-14 | $7.95 | $8.46 | 115,125 | — | — |
| 2009-05-13 | $7.45 | $7.92 | 77,578 | — | — |
| 2009-05-12 | $7.88 | $8.39 | 117,196 | — | — |
| 2009-05-11 | $7.84 | $8.34 | 21,948 | — | — |
| 2009-05-08 | $8.04 | $8.56 | 34,786 | — | — |
| 2009-05-07 | $7.69 | $8.19 | 47,486 | — | — |
| 2009-05-06 | $7.86 | $8.36 | 36,305 | — | — |
| 2009-05-05 | $7.81 | $8.31 | 51,075 | — | — |
| 2009-05-04 | $8.02 | $8.53 | 36,028 | — | — |
| 2009-05-01 | $7.62 | $8.11 | 34,648 | — | — |
| 2009-04-30 | $8.08 | $8.59 | 34,648 | — | — |
| 2009-04-29 | $8.46 | $9.00 | 21,810 | — | — |
| 2009-04-28 | $8.06 | $8.58 | 13,390 | — | — |
| 2009-04-27 | $7.94 | $8.45 | 40,308 | — | — |
| 2009-04-24 | $8.36 | $8.90 | 65,017 | — | — |
| 2009-04-23 | $7.92 | $8.42 | 31,059 | — | — |
| 2009-04-22 | $8.40 | $8.93 | 43,897 | — | — |
| 2009-04-21 | $8.71 | $9.27 | 43,483 | — | — |
| 2009-04-20 | $7.90 | $8.40 | 42,240 | — | — |
| 2009-04-17 | $8.85 | $9.42 | 46,658 | — | — |
| 2009-04-16 | $8.58 | $9.13 | 28,712 | — | — |
| 2009-04-15 | $8.27 | $8.79 | 13,252 | — | — |
| 2009-04-14 | $7.97 | $8.48 | 40,860 | — | — |
| 2009-04-13 | $8.48 | $9.03 | 18,221 | — | — |
| 2009-04-09 | $8.45 | $9.00 | 64,603 | — | — |
| 2009-04-08 | $7.97 | $8.48 | 55,078 | — | — |
| 2009-04-07 | $8.01 | $8.53 | 48,314 | — | — |
| 2009-04-06 | $8.36 | $8.90 | 40,170 | — | — |
| 2009-04-03 | $8.62 | $9.17 | 55,078 | — | — |
| 2009-04-02 | $8.67 | $9.23 | 132,656 | — | — |
| 2009-04-01 | $8.12 | $8.64 | 111,950 | — | — |
| 2009-03-31 | $7.59 | $8.04 | 93,591 | — | — |
| 2009-03-30 | $7.70 | $8.15 | 36,857 | — | — |
| 2009-03-27 | $7.86 | $8.32 | 37,961 | — | — |
| 2009-03-26 | $8.29 | $8.78 | 92,763 | — | — |
| 2009-03-25 | $8.07 | $8.55 | 63,360 | — | — |
| 2009-03-24 | $7.70 | $8.15 | 37,685 | — | — |
| 2009-03-23 | $8.26 | $8.75 | 77,578 | — | — |
| 2009-03-20 | $7.23 | $7.66 | 77,026 | — | — |
| 2009-03-19 | $7.60 | $8.05 | 27,470 | — | — |
| 2009-03-18 | $7.72 | $8.18 | 65,431 | — | — |
| 2009-03-17 | $7.24 | $7.66 | 77,993 | — | — |
| 2009-03-16 | $6.56 | $6.95 | 65,707 | — | — |
| 2009-03-13 | $6.70 | $7.10 | 70,124 | — | — |
| 2009-03-12 | $6.50 | $6.88 | 111,674 | — | — |
| 2009-03-11 | $6.06 | $6.42 | 35,062 | — | — |
| 2009-03-10 | $6.11 | $6.47 | 90,692 | — | — |
| 2009-03-09 | $5.65 | $5.98 | 53,145 | — | — |
| 2009-03-06 | $5.84 | $6.18 | 111,950 | — | — |
| 2009-03-05 | $5.93 | $6.28 | 120,095 | — | — |
| 2009-03-04 | $6.80 | $7.20 | 93,315 | — | — |
| 2009-03-03 | $6.53 | $6.92 | 53,560 | — | — |
| 2009-03-02 | $6.82 | $7.23 | 48,314 | — | — |
| 2009-02-27 | $7.16 | $7.59 | 65,983 | — | — |
| 2009-02-26 | $7.08 | $7.50 | 41,964 | — | — |
| 2009-02-25 | $7.09 | $7.51 | 86,689 | — | — |
| 2009-02-24 | $7.49 | $7.93 | 110,432 | — | — |
| 2009-02-23 | $7.06 | $7.47 | 67,640 | — | — |
| 2009-02-20 | $7.24 | $7.66 | 148,255 | — | — |
| 2009-02-19 | $7.88 | $8.35 | 79,235 | — | — |
| 2009-02-18 | $7.93 | $8.40 | 66,673 | — | — |
| 2009-02-17 | $7.94 | $8.41 | 73,161 | — | — |
| 2009-02-13 | $8.28 | $8.77 | 67,364 | — | — |
| 2009-02-12 | $8.06 | $8.54 | 37,133 | — | — |
| 2009-02-11 | $8.06 | $8.54 | 18,497 | — | — |
| 2009-02-10 | $8.00 | $8.47 | 45,415 | — | — |
| 2009-02-09 | $8.35 | $8.85 | 30,507 | — | — |
| 2009-02-06 | $8.32 | $8.81 | 89,864 | — | — |
| 2009-02-05 | $8.20 | $8.68 | 50,247 | — | — |
| 2009-02-04 | $8.24 | $8.73 | 46,105 | — | — |
| 2009-02-03 | $8.37 | $8.87 | 72,057 | — | — |
| 2009-02-02 | $8.42 | $8.91 | 135,279 | — | — |
| 2009-01-30 | $7.82 | $8.28 | 38,651 | — | — |
| 2009-01-29 | $8.08 | $8.56 | 57,149 | — | — |
| 2009-01-28 | $8.42 | $8.91 | 107,395 | — | — |
| 2009-01-27 | $8.11 | $8.58 | 38,513 | — | — |
| 2009-01-26 | $7.90 | $8.37 | 44,173 | — | — |
| 2009-01-23 | $7.69 | $8.15 | 81,996 | — | — |
| 2009-01-22 | $7.61 | $8.05 | 28,988 | — | — |
| 2009-01-21 | $7.86 | $8.32 | 107,119 | — | — |
| 2009-01-20 | $7.87 | $8.34 | 71,091 | — | — |
| 2009-01-16 | $8.59 | $9.10 | 46,243 | — | — |
| 2009-01-15 | $8.63 | $9.14 | 73,851 | — | — |
| 2009-01-14 | $8.42 | $8.91 | 57,563 | — | — |
| 2009-01-13 | $8.65 | $9.16 | 28,298 | — | — |
| 2009-01-12 | $8.48 | $8.98 | 39,479 | — | — |
| 2009-01-09 | $8.40 | $8.90 | 46,519 | — | — |
| 2009-01-08 | $8.69 | $9.21 | 28,298 | — | — |
| 2009-01-07 | $8.48 | $8.98 | 28,022 | — | — |
| 2009-01-06 | $8.83 | $9.35 | 32,163 | — | — |
| 2009-01-05 | $8.74 | $9.25 | 45,139 | — | — |
| 2009-01-02 | $9.01 | $9.54 | 60,876 | — | — |