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
- 1996-12-18 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 | $8.22 | $9.59 | 356,700 | — | — |
| 2009-12-30 | $8.35 | $9.74 | 285,800 | — | — |
| 2009-12-29 | $8.26 | $9.63 | 558,400 | — | — |
| 2009-12-28 | $7.94 | $9.26 | 276,500 | — | — |
| 2009-12-24 | $7.81 | $9.11 | 136,000 | — | — |
| 2009-12-23 | $7.85 | $9.16 | 390,000 | — | — |
| 2009-12-22 | $7.63 | $8.90 | 450,100 | — | — |
| 2009-12-21 | $7.69 | $8.97 | 493,900 | — | — |
| 2009-12-18 | $7.41 | $8.64 | 1,258,900 | — | — |
| 2009-12-17 | $7.28 | $8.49 | 544,800 | — | — |
| 2009-12-16 | $7.40 | $8.63 | 627,500 | — | — |
| 2009-12-15 | $7.31 | $8.53 | 271,700 | — | — |
| 2009-12-14 | $7.45 | $8.69 | 457,500 | — | — |
| 2009-12-11 | $7.36 | $8.58 | 623,400 | — | — |
| 2009-12-10 | $7.34 | $8.56 | 552,200 | — | — |
| 2009-12-09 | $7.51 | $8.76 | 423,800 | — | — |
| 2009-12-08 | $7.69 | $8.97 | 523,700 | — | — |
| 2009-12-07 | $7.89 | $9.20 | 343,200 | — | — |
| 2009-12-04 | $7.65 | $8.92 | 509,400 | — | — |
| 2009-12-03 | $7.26 | $8.47 | 193,900 | — | — |
| 2009-12-02 | $7.26 | $8.47 | 200,500 | — | — |
| 2009-12-01 | $7.19 | $8.39 | 381,400 | — | — |
| 2009-11-30 | $7.26 | $8.47 | 272,900 | — | — |
| 2009-11-27 | $7.47 | $8.71 | 124,800 | — | — |
| 2009-11-25 | $7.83 | $9.13 | 155,400 | — | — |
| 2009-11-24 | $7.88 | $9.19 | 317,800 | — | — |
| 2009-11-23 | $8.12 | $9.47 | 322,800 | — | — |
| 2009-11-20 | $8.00 | $9.33 | 331,800 | — | — |
| 2009-11-19 | $8.01 | $9.34 | 348,100 | — | — |
| 2009-11-18 | $8.50 | $9.91 | 224,900 | — | — |
| 2009-11-17 | $8.45 | $9.85 | 316,200 | — | — |
| 2009-11-16 | $8.71 | $10.16 | 349,200 | — | — |
| 2009-11-13 | $8.56 | $9.98 | 353,600 | — | — |
| 2009-11-12 | $8.79 | $10.25 | 293,600 | — | — |
| 2009-11-11 | $9.33 | $10.88 | 323,300 | — | — |
| 2009-11-10 | $9.44 | $11.01 | 604,500 | — | — |
| 2009-11-09 | $9.27 | $10.81 | 404,500 | — | — |
| 2009-11-06 | $8.77 | $10.23 | 415,200 | — | — |
| 2009-11-05 | $8.69 | $10.13 | 480,700 | — | — |
| 2009-11-04 | $8.33 | $9.71 | 723,500 | — | — |
| 2009-11-03 | $8.64 | $10.08 | 921,900 | — | — |
| 2009-11-02 | $8.16 | $9.52 | 1,156,200 | — | — |
| 2009-10-30 | $8.34 | $9.73 | 1,963,200 | — | — |
| 2009-10-29 | $9.93 | $11.58 | 413,700 | — | — |
| 2009-10-28 | $9.52 | $11.10 | 794,900 | — | — |
| 2009-10-27 | $10.62 | $12.39 | 1,139,500 | — | — |
| 2009-10-26 | $11.64 | $13.58 | 792,500 | — | — |
| 2009-10-23 | $11.76 | $13.72 | 593,100 | — | — |
| 2009-10-22 | $12.17 | $14.19 | 239,900 | — | — |
| 2009-10-21 | $12.08 | $14.09 | 381,700 | — | — |
| 2009-10-20 | $12.06 | $14.07 | 311,700 | — | — |
| 2009-10-19 | $12.04 | $14.04 | 327,500 | — | — |
| 2009-10-16 | $12.00 | $14.00 | 291,500 | — | — |
| 2009-10-15 | $12.27 | $14.31 | 485,900 | — | — |
| 2009-10-14 | $12.08 | $14.09 | 957,000 | — | — |
| 2009-10-13 | $11.36 | $13.25 | 539,500 | — | — |
| 2009-10-12 | $11.35 | $13.24 | 797,200 | — | — |
| 2009-10-09 | $11.25 | $13.12 | 4,514,800 | — | — |
| 2009-10-08 | $10.88 | $12.69 | 1,594,200 | — | — |
| 2009-10-07 | $11.90 | $13.88 | 641,000 | — | — |
| 2009-10-06 | $12.67 | $14.78 | 714,200 | — | — |
| 2009-10-05 | $13.78 | $16.07 | 289,000 | — | — |
| 2009-10-02 | $13.15 | $15.34 | 405,600 | — | — |
| 2009-10-01 | $13.72 | $16.00 | 307,300 | — | — |
| 2009-09-30 | $15.59 | $18.18 | 347,400 | — | — |
| 2009-09-29 | $16.10 | $18.78 | 151,100 | — | — |
| 2009-09-28 | $16.11 | $18.79 | 201,800 | — | — |
| 2009-09-25 | $15.60 | $18.19 | 307,000 | — | — |
| 2009-09-24 | $15.32 | $17.87 | 233,800 | — | — |
| 2009-09-23 | $15.27 | $17.81 | 175,100 | — | — |
| 2009-09-22 | $15.24 | $17.77 | 182,800 | — | — |
| 2009-09-21 | $14.94 | $17.42 | 348,300 | — | — |
| 2009-09-18 | $16.19 | $18.88 | 218,500 | — | — |
| 2009-09-17 | $15.87 | $18.51 | 287,500 | — | — |
| 2009-09-16 | $15.96 | $18.61 | 267,300 | — | — |
| 2009-09-15 | $15.48 | $18.05 | 190,100 | — | — |
| 2009-09-14 | $14.83 | $17.30 | 277,400 | — | — |
| 2009-09-11 | $15.60 | $18.19 | 384,000 | — | — |
| 2009-09-10 | $15.02 | $17.52 | 418,800 | — | — |
| 2009-09-09 | $14.40 | $16.79 | 359,400 | — | — |
| 2009-09-08 | $13.99 | $16.32 | 319,600 | — | — |
| 2009-09-04 | $13.14 | $15.32 | 178,800 | — | — |
| 2009-09-03 | $12.36 | $14.41 | 252,200 | — | — |
| 2009-09-02 | $12.56 | $14.65 | 297,900 | — | — |
| 2009-09-01 | $12.45 | $14.52 | 653,600 | — | — |
| 2009-08-31 | $12.81 | $14.94 | 465,800 | — | — |
| 2009-08-28 | $13.85 | $16.15 | 325,700 | — | — |
| 2009-08-27 | $14.15 | $16.50 | 138,000 | — | — |
| 2009-08-26 | $14.31 | $16.69 | 288,100 | — | — |
| 2009-08-25 | $14.42 | $16.82 | 260,200 | — | — |
| 2009-08-24 | $14.42 | $16.82 | 208,200 | — | — |
| 2009-08-21 | $14.69 | $17.13 | 330,600 | — | — |
| 2009-08-20 | $14.44 | $16.84 | 340,300 | — | — |
| 2009-08-19 | $13.24 | $15.44 | 396,700 | — | — |
| 2009-08-18 | $13.20 | $15.39 | 366,700 | — | — |
| 2009-08-17 | $12.10 | $14.11 | 284,100 | — | — |
| 2009-08-14 | $13.10 | $15.28 | 259,000 | — | — |
| 2009-08-13 | $13.47 | $15.71 | 247,000 | — | — |
| 2009-08-12 | $13.33 | $15.55 | 274,900 | — | — |
| 2009-08-11 | $12.86 | $15.00 | 220,800 | — | — |
| 2009-08-10 | $13.61 | $15.87 | 250,800 | — | — |
| 2009-08-07 | $13.35 | $15.57 | 388,400 | — | — |
| 2009-08-06 | $12.83 | $14.96 | 325,800 | — | — |
| 2009-08-05 | $12.92 | $15.07 | 271,500 | — | — |
| 2009-08-04 | $13.01 | $15.17 | 334,400 | — | — |
| 2009-08-03 | $13.10 | $15.28 | 613,600 | — | — |
| 2009-07-31 | $11.99 | $13.98 | 736,900 | — | — |
| 2009-07-30 | $10.78 | $12.57 | 217,600 | — | — |
| 2009-07-29 | $10.49 | $12.23 | 114,200 | — | — |
| 2009-07-28 | $10.75 | $12.54 | 129,100 | — | — |
| 2009-07-27 | $11.08 | $12.92 | 233,900 | — | — |
| 2009-07-24 | $10.75 | $12.54 | 266,900 | — | — |
| 2009-07-23 | $10.53 | $12.28 | 559,800 | — | — |
| 2009-07-22 | $10.26 | $11.97 | 154,900 | — | — |
| 2009-07-21 | $10.05 | $11.72 | 117,000 | — | — |
| 2009-07-20 | $10.24 | $11.94 | 139,100 | — | — |
| 2009-07-17 | $10.20 | $11.90 | 312,400 | — | — |
| 2009-07-16 | $9.99 | $11.65 | 153,200 | — | — |
| 2009-07-15 | $9.98 | $11.64 | 229,700 | — | — |
| 2009-07-14 | $9.78 | $11.41 | 361,200 | — | — |
| 2009-07-13 | $8.95 | $10.44 | 176,200 | — | — |
| 2009-07-10 | $8.83 | $10.30 | 94,500 | — | — |
| 2009-07-09 | $8.81 | $10.27 | 138,400 | — | — |
| 2009-07-08 | $9.13 | $10.65 | 223,600 | — | — |
| 2009-07-07 | $8.96 | $10.45 | 295,400 | — | — |
| 2009-07-06 | $9.80 | $11.43 | 439,300 | — | — |
| 2009-07-02 | $9.75 | $11.37 | 253,900 | — | — |
| 2009-07-01 | $9.98 | $11.64 | 310,200 | — | — |
| 2009-06-30 | $9.24 | $10.78 | 256,500 | — | — |
| 2009-06-29 | $9.19 | $10.72 | 499,900 | — | — |
| 2009-06-26 | $9.24 | $10.78 | 2,550,000 | — | — |
| 2009-06-25 | $8.69 | $10.13 | 393,400 | — | — |
| 2009-06-24 | $8.07 | $9.41 | 309,100 | — | — |
| 2009-06-23 | $7.28 | $8.49 | 203,200 | — | — |
| 2009-06-22 | $6.96 | $8.12 | 130,800 | — | — |
| 2009-06-19 | $7.94 | $9.26 | 116,500 | — | — |
| 2009-06-18 | $7.61 | $8.88 | 233,600 | — | — |
| 2009-06-17 | $8.08 | $9.42 | 161,300 | — | — |
| 2009-06-16 | $7.96 | $9.28 | 166,300 | — | — |
| 2009-06-15 | $8.38 | $9.77 | 124,400 | — | — |
| 2009-06-12 | $8.70 | $10.15 | 144,100 | — | — |
| 2009-06-11 | $8.89 | $10.37 | 156,200 | — | — |
| 2009-06-10 | $8.90 | $10.38 | 191,200 | — | — |
| 2009-06-09 | $8.49 | $9.90 | 346,000 | — | — |
| 2009-06-08 | $9.21 | $10.74 | 598,700 | — | — |
| 2009-06-05 | $8.29 | $9.67 | 370,400 | — | — |
| 2009-06-04 | $6.96 | $8.12 | 135,300 | — | — |
| 2009-06-03 | $6.35 | $7.41 | 62,800 | — | — |
| 2009-06-02 | $6.42 | $7.49 | 215,100 | — | — |
| 2009-06-01 | $6.20 | $7.23 | 197,800 | — | — |
| 2009-05-29 | $5.51 | $6.43 | 257,500 | — | — |
| 2009-05-28 | $5.89 | $6.87 | 149,400 | — | — |
| 2009-05-27 | $5.71 | $6.66 | 153,200 | — | — |
| 2009-05-26 | $6.37 | $7.43 | 222,000 | — | — |
| 2009-05-22 | $5.54 | $6.46 | 63,000 | — | — |
| 2009-05-21 | $5.73 | $6.68 | 55,700 | — | — |
| 2009-05-20 | $5.97 | $6.96 | 119,000 | — | — |
| 2009-05-19 | $6.04 | $7.04 | 116,500 | — | — |
| 2009-05-18 | $6.03 | $7.03 | 317,300 | — | — |
| 2009-05-15 | $4.98 | $5.81 | 252,100 | — | — |
| 2009-05-14 | $5.15 | $6.01 | 121,400 | — | — |
| 2009-05-13 | $4.54 | $5.29 | 318,600 | — | — |
| 2009-05-12 | $5.20 | $6.06 | 265,900 | — | — |
| 2009-05-11 | $4.90 | $5.71 | 210,400 | — | — |
| 2009-05-08 | $4.70 | $5.48 | 235,000 | — | — |
| 2009-05-07 | $4.59 | $5.35 | 268,600 | — | — |
| 2009-05-06 | $4.96 | $5.78 | 252,800 | — | — |
| 2009-05-05 | $4.77 | $5.56 | 400,200 | — | — |
| 2009-05-04 | $4.30 | $5.01 | 303,200 | — | — |
| 2009-05-01 | $3.55 | $4.14 | 227,700 | — | — |
| 2009-04-30 | $2.92 | $3.41 | 332,100 | — | — |
| 2009-04-29 | $3.29 | $3.84 | 280,000 | — | — |
| 2009-04-28 | $2.81 | $3.28 | 148,000 | — | — |
| 2009-04-27 | $2.75 | $3.21 | 82,800 | — | — |
| 2009-04-24 | $2.82 | $3.29 | 98,300 | — | — |
| 2009-04-23 | $2.71 | $3.16 | 82,700 | — | — |
| 2009-04-22 | $2.70 | $3.15 | 191,400 | — | — |
| 2009-04-21 | $2.65 | $3.09 | 164,100 | — | — |
| 2009-04-20 | $2.49 | $2.90 | 224,400 | — | — |
| 2009-04-17 | $2.64 | $3.08 | 239,600 | — | — |
| 2009-04-16 | $2.49 | $2.90 | 333,300 | — | — |
| 2009-04-15 | $2.08 | $2.43 | 293,800 | — | — |
| 2009-04-14 | $2.03 | $2.37 | 352,000 | — | — |
| 2009-04-13 | $1.98 | $2.31 | 517,900 | — | — |
| 2009-04-09 | $2.02 | $2.36 | 195,900 | — | — |
| 2009-04-08 | $1.85 | $2.16 | 163,600 | — | — |
| 2009-04-07 | $1.92 | $2.24 | 315,400 | — | — |
| 2009-04-06 | $2.10 | $2.45 | 169,200 | — | — |
| 2009-04-03 | $2.35 | $2.74 | 211,200 | — | — |
| 2009-04-02 | $2.22 | $2.59 | 130,300 | — | — |
| 2009-04-01 | $2.20 | $2.57 | 105,100 | — | — |
| 2009-03-31 | $2.25 | $2.62 | 118,700 | — | — |
| 2009-03-30 | $2.45 | $2.86 | 118,800 | — | — |
| 2009-03-27 | $2.50 | $2.92 | 142,000 | — | — |
| 2009-03-26 | $2.99 | $3.49 | 148,300 | — | — |
| 2009-03-25 | $2.76 | $3.22 | 137,400 | — | — |
| 2009-03-24 | $3.21 | $3.74 | 346,500 | — | — |
| 2009-03-23 | $3.19 | $3.72 | 135,200 | — | — |
| 2009-03-20 | $3.03 | $3.53 | 247,900 | — | — |
| 2009-03-19 | $2.93 | $3.42 | 176,300 | — | — |
| 2009-03-18 | $2.90 | $3.38 | 141,200 | — | — |
| 2009-03-17 | $2.89 | $3.37 | 99,400 | — | — |
| 2009-03-16 | $2.75 | $3.21 | 71,600 | — | — |
| 2009-03-13 | $2.87 | $3.35 | 35,000 | — | — |
| 2009-03-12 | $3.27 | $3.81 | 85,300 | — | — |
| 2009-03-11 | $2.75 | $3.21 | 33,500 | — | — |
| 2009-03-10 | $2.32 | $2.71 | 52,800 | — | — |
| 2009-03-09 | $2.06 | $2.40 | 27,400 | — | — |
| 2009-03-06 | $1.98 | $2.31 | 121,600 | — | — |
| 2009-03-05 | $2.03 | $2.37 | 66,800 | — | — |
| 2009-03-04 | $2.45 | $2.86 | 63,200 | — | — |
| 2009-03-03 | $2.56 | $2.99 | 59,000 | — | — |
| 2009-03-02 | $2.51 | $2.93 | 50,300 | — | — |
| 2009-02-27 | $2.64 | $3.08 | 78,000 | — | — |
| 2009-02-26 | $2.71 | $3.16 | 56,000 | — | — |
| 2009-02-25 | $2.95 | $3.44 | 50,600 | — | — |
| 2009-02-24 | $3.10 | $3.62 | 55,300 | — | — |
| 2009-02-23 | $2.78 | $3.24 | 43,300 | — | — |
| 2009-02-20 | $2.95 | $3.44 | 85,100 | — | — |
| 2009-02-19 | $2.80 | $3.27 | 65,800 | — | — |
| 2009-02-18 | $3.18 | $3.71 | 53,900 | — | — |
| 2009-02-17 | $3.33 | $3.88 | 109,800 | — | — |
| 2009-02-13 | $3.30 | $3.85 | 60,100 | — | — |
| 2009-02-12 | $3.28 | $3.83 | 98,400 | — | — |
| 2009-02-11 | $3.31 | $3.86 | 61,500 | — | — |
| 2009-02-10 | $3.40 | $3.97 | 85,000 | — | — |
| 2009-02-09 | $3.27 | $3.81 | 55,200 | — | — |
| 2009-02-06 | $3.34 | $3.90 | 98,500 | — | — |
| 2009-02-05 | $2.63 | $3.07 | 70,500 | — | — |
| 2009-02-04 | $2.64 | $3.08 | 59,800 | — | — |
| 2009-02-03 | $2.82 | $3.29 | 87,400 | — | — |
| 2009-02-02 | $2.82 | $3.29 | 132,100 | — | — |
| 2009-01-30 | $3.06 | $3.57 | 60,200 | — | — |
| 2009-01-29 | $3.30 | $3.85 | 75,600 | — | — |
| 2009-01-28 | $3.45 | $4.02 | 46,600 | — | — |
| 2009-01-27 | $3.36 | $3.92 | 93,900 | — | — |
| 2009-01-26 | $3.25 | $3.79 | 86,900 | — | — |
| 2009-01-23 | $2.95 | $3.44 | 47,800 | — | — |
| 2009-01-22 | $3.12 | $3.64 | 44,200 | — | — |
| 2009-01-21 | $3.47 | $4.05 | 79,800 | — | — |
| 2009-01-20 | $3.22 | $3.76 | 131,800 | — | — |
| 2009-01-16 | $3.40 | $3.97 | 123,100 | — | — |
| 2009-01-15 | $3.25 | $3.79 | 203,500 | — | — |
| 2009-01-14 | $3.25 | $3.79 | 129,100 | — | — |
| 2009-01-13 | $3.45 | $4.02 | 88,800 | — | — |
| 2009-01-12 | $3.49 | $4.07 | 72,100 | — | — |
| 2009-01-09 | $3.68 | $4.29 | 91,700 | — | — |
| 2009-01-08 | $3.80 | $4.43 | 68,000 | — | — |
| 2009-01-07 | $3.85 | $4.49 | 162,100 | — | — |
| 2009-01-06 | $3.83 | $4.47 | 192,100 | — | — |
| 2009-01-05 | $3.27 | $3.81 | 142,200 | — | — |
| 2009-01-02 | $3.30 | $3.85 | 101,600 | — | — |