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
- 1996-02-15 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 | $6.24 | $6.24 | 99,200 | — | — |
| 2009-12-30 | $6.36 | $6.36 | 103,500 | — | — |
| 2009-12-29 | $6.05 | $6.05 | 203,100 | — | — |
| 2009-12-28 | $5.99 | $5.99 | 72,500 | — | — |
| 2009-12-24 | $6.01 | $6.01 | 40,400 | — | — |
| 2009-12-23 | $6.09 | $6.09 | 100,500 | — | — |
| 2009-12-22 | $5.97 | $5.97 | 109,900 | — | — |
| 2009-12-21 | $5.85 | $5.85 | 142,200 | — | — |
| 2009-12-18 | $6.00 | $6.00 | 197,900 | — | — |
| 2009-12-17 | $5.99 | $5.99 | 84,800 | — | — |
| 2009-12-16 | $6.01 | $6.01 | 51,200 | — | — |
| 2009-12-15 | $5.89 | $5.89 | 95,800 | — | — |
| 2009-12-14 | $6.15 | $6.15 | 137,700 | — | — |
| 2009-12-11 | $6.16 | $6.16 | 73,100 | — | — |
| 2009-12-10 | $6.24 | $6.24 | 151,900 | — | — |
| 2009-12-09 | $6.30 | $6.30 | 81,700 | — | — |
| 2009-12-08 | $6.13 | $6.13 | 121,300 | — | — |
| 2009-12-07 | $6.20 | $6.20 | 65,400 | — | — |
| 2009-12-04 | $6.22 | $6.22 | 92,400 | — | — |
| 2009-12-03 | $6.12 | $6.12 | 117,600 | — | — |
| 2009-12-02 | $6.30 | $6.30 | 62,500 | — | — |
| 2009-12-01 | $6.27 | $6.27 | 87,300 | — | — |
| 2009-11-30 | $6.28 | $6.28 | 108,500 | — | — |
| 2009-11-27 | $6.18 | $6.18 | 35,100 | — | — |
| 2009-11-25 | $6.35 | $6.35 | 38,100 | — | — |
| 2009-11-24 | $6.48 | $6.48 | 33,100 | — | — |
| 2009-11-23 | $6.50 | $6.50 | 59,300 | — | — |
| 2009-11-20 | $6.30 | $6.30 | 81,400 | — | — |
| 2009-11-19 | $6.25 | $6.25 | 117,200 | — | — |
| 2009-11-18 | $6.39 | $6.39 | 135,700 | — | — |
| 2009-11-17 | $6.30 | $6.30 | 95,000 | — | — |
| 2009-11-16 | $6.45 | $6.45 | 88,000 | — | — |
| 2009-11-13 | $6.14 | $6.14 | 56,800 | — | — |
| 2009-11-12 | $6.04 | $6.04 | 65,200 | — | — |
| 2009-11-11 | $6.29 | $6.29 | 80,900 | — | — |
| 2009-11-10 | $6.44 | $6.44 | 44,300 | — | — |
| 2009-11-09 | $6.55 | $6.55 | 56,200 | — | — |
| 2009-11-06 | $6.34 | $6.34 | 37,500 | — | — |
| 2009-11-05 | $6.59 | $6.59 | 54,800 | — | — |
| 2009-11-04 | $6.26 | $6.26 | 57,200 | — | — |
| 2009-11-03 | $6.35 | $6.35 | 53,100 | — | — |
| 2009-11-02 | $6.31 | $6.31 | 83,800 | — | — |
| 2009-10-30 | $6.54 | $6.54 | 143,800 | — | — |
| 2009-10-29 | $6.58 | $6.58 | 79,700 | — | — |
| 2009-10-28 | $6.64 | $6.64 | 67,800 | — | — |
| 2009-10-27 | $6.54 | $6.54 | 97,500 | — | — |
| 2009-10-26 | $6.68 | $6.68 | 59,700 | — | — |
| 2009-10-23 | $6.81 | $6.81 | 124,900 | — | — |
| 2009-10-22 | $6.73 | $6.73 | 55,800 | — | — |
| 2009-10-21 | $6.52 | $6.52 | 84,100 | — | — |
| 2009-10-20 | $6.75 | $6.75 | 77,300 | — | — |
| 2009-10-19 | $6.96 | $6.96 | 55,000 | — | — |
| 2009-10-16 | $6.99 | $6.99 | 95,100 | — | — |
| 2009-10-15 | $6.99 | $6.99 | 69,500 | — | — |
| 2009-10-14 | $6.89 | $6.89 | 108,500 | — | — |
| 2009-10-13 | $6.53 | $6.53 | 79,200 | — | — |
| 2009-10-12 | $6.49 | $6.49 | 42,300 | — | — |
| 2009-10-09 | $6.45 | $6.45 | 55,600 | — | — |
| 2009-10-08 | $6.41 | $6.41 | 60,800 | — | — |
| 2009-10-07 | $6.44 | $6.44 | 46,900 | — | — |
| 2009-10-06 | $6.58 | $6.58 | 193,900 | — | — |
| 2009-10-05 | $6.88 | $6.88 | 135,600 | — | — |
| 2009-10-02 | $6.64 | $6.64 | 99,900 | — | — |
| 2009-10-01 | $6.50 | $6.50 | 97,600 | — | — |
| 2009-09-30 | $6.40 | $6.40 | 180,800 | — | — |
| 2009-09-29 | $6.33 | $6.33 | 235,600 | — | — |
| 2009-09-28 | $6.60 | $6.60 | 102,800 | — | — |
| 2009-09-25 | $6.73 | $6.73 | 43,900 | — | — |
| 2009-09-24 | $6.65 | $6.65 | 39,300 | — | — |
| 2009-09-23 | $6.65 | $6.65 | 70,700 | — | — |
| 2009-09-22 | $6.85 | $6.85 | 74,700 | — | — |
| 2009-09-21 | $6.78 | $6.78 | 47,400 | — | — |
| 2009-09-18 | $6.73 | $6.73 | 181,800 | — | — |
| 2009-09-17 | $6.57 | $6.57 | 45,600 | — | — |
| 2009-09-16 | $6.56 | $6.56 | 39,200 | — | — |
| 2009-09-15 | $6.44 | $6.44 | 25,300 | — | — |
| 2009-09-14 | $6.46 | $6.46 | 34,800 | — | — |
| 2009-09-11 | $6.42 | $6.42 | 135,000 | — | — |
| 2009-09-10 | $6.53 | $6.53 | 80,000 | — | — |
| 2009-09-09 | $6.28 | $6.28 | 54,300 | — | — |
| 2009-09-08 | $6.30 | $6.30 | 56,500 | — | — |
| 2009-09-04 | $6.24 | $6.24 | 73,900 | — | — |
| 2009-09-03 | $6.17 | $6.17 | 48,800 | — | — |
| 2009-09-02 | $6.02 | $6.02 | 94,300 | — | — |
| 2009-09-01 | $6.14 | $6.14 | 87,100 | — | — |
| 2009-08-31 | $6.11 | $6.11 | 105,600 | — | — |
| 2009-08-28 | $6.09 | $6.09 | 59,700 | — | — |
| 2009-08-27 | $6.19 | $6.19 | 91,500 | — | — |
| 2009-08-26 | $6.40 | $6.40 | 115,500 | — | — |
| 2009-08-25 | $6.33 | $6.33 | 126,100 | — | — |
| 2009-08-24 | $6.24 | $6.24 | 121,600 | — | — |
| 2009-08-21 | $6.24 | $6.24 | 384,800 | — | — |
| 2009-08-20 | $6.05 | $6.05 | 32,500 | — | — |
| 2009-08-19 | $6.08 | $6.08 | 70,400 | — | — |
| 2009-08-18 | $5.98 | $5.98 | 61,700 | — | — |
| 2009-08-17 | $5.94 | $5.94 | 109,200 | — | — |
| 2009-08-14 | $5.98 | $5.98 | 123,800 | — | — |
| 2009-08-13 | $6.15 | $6.15 | 98,700 | — | — |
| 2009-08-12 | $6.11 | $6.11 | 86,800 | — | — |
| 2009-08-11 | $6.04 | $6.04 | 64,300 | — | — |
| 2009-08-10 | $6.15 | $6.15 | 56,900 | — | — |
| 2009-08-07 | $6.21 | $6.21 | 79,000 | — | — |
| 2009-08-06 | $6.17 | $6.17 | 80,600 | — | — |
| 2009-08-05 | $6.15 | $6.15 | 100,300 | — | — |
| 2009-08-04 | $6.29 | $6.29 | 115,600 | — | — |
| 2009-08-03 | $6.19 | $6.19 | 266,200 | — | — |
| 2009-07-31 | $6.32 | $6.32 | 167,200 | — | — |
| 2009-07-30 | $6.35 | $6.35 | 116,500 | — | — |
| 2009-07-29 | $6.43 | $6.43 | 51,000 | — | — |
| 2009-07-28 | $6.60 | $6.60 | 114,600 | — | — |
| 2009-07-27 | $6.79 | $6.79 | 75,800 | — | — |
| 2009-07-24 | $6.75 | $6.75 | 118,000 | — | — |
| 2009-07-23 | $6.75 | $6.75 | 176,300 | — | — |
| 2009-07-22 | $6.81 | $6.81 | 120,400 | — | — |
| 2009-07-21 | $6.78 | $6.78 | 46,100 | — | — |
| 2009-07-20 | $6.85 | $6.85 | 47,200 | — | — |
| 2009-07-17 | $6.85 | $6.85 | 60,400 | — | — |
| 2009-07-16 | $6.90 | $6.90 | 82,200 | — | — |
| 2009-07-15 | $6.98 | $6.98 | 126,700 | — | — |
| 2009-07-14 | $6.87 | $6.87 | 84,700 | — | — |
| 2009-07-13 | $6.61 | $6.61 | 90,000 | — | — |
| 2009-07-10 | $6.64 | $6.64 | 79,100 | — | — |
| 2009-07-09 | $6.84 | $6.84 | 60,700 | — | — |
| 2009-07-08 | $6.99 | $6.99 | 72,600 | — | — |
| 2009-07-07 | $6.75 | $6.75 | 60,800 | — | — |
| 2009-07-06 | $7.04 | $7.04 | 92,300 | — | — |
| 2009-07-02 | $7.02 | $7.02 | 133,700 | — | — |
| 2009-07-01 | $6.88 | $6.88 | 77,000 | — | — |
| 2009-06-30 | $6.79 | $6.79 | 87,500 | — | — |
| 2009-06-29 | $6.65 | $6.65 | 121,800 | — | — |
| 2009-06-26 | $6.67 | $6.67 | 763,800 | — | — |
| 2009-06-25 | $6.60 | $6.60 | 139,700 | — | — |
| 2009-06-24 | $6.40 | $6.40 | 143,000 | — | — |
| 2009-06-23 | $6.29 | $6.29 | 76,900 | — | — |
| 2009-06-22 | $6.47 | $6.47 | 150,500 | — | — |
| 2009-06-19 | $6.67 | $6.67 | 123,500 | — | — |
| 2009-06-18 | $6.76 | $6.76 | 46,100 | — | — |
| 2009-06-17 | $6.68 | $6.68 | 129,000 | — | — |
| 2009-06-16 | $6.59 | $6.59 | 35,300 | — | — |
| 2009-06-15 | $6.54 | $6.54 | 72,600 | — | — |
| 2009-06-12 | $7.07 | $7.07 | 94,200 | — | — |
| 2009-06-11 | $6.46 | $6.46 | 79,100 | — | — |
| 2009-06-10 | $6.63 | $6.63 | 74,500 | — | — |
| 2009-06-09 | $6.75 | $6.75 | 76,600 | — | — |
| 2009-06-08 | $6.56 | $6.56 | 58,900 | — | — |
| 2009-06-05 | $6.71 | $6.71 | 38,200 | — | — |
| 2009-06-04 | $6.86 | $6.86 | 92,300 | — | — |
| 2009-06-03 | $6.90 | $6.90 | 88,100 | — | — |
| 2009-06-02 | $6.67 | $6.67 | 139,400 | — | — |
| 2009-06-01 | $6.76 | $6.76 | 172,800 | — | — |
| 2009-05-29 | $6.78 | $6.78 | 344,300 | — | — |
| 2009-05-28 | $6.43 | $6.43 | 74,900 | — | — |
| 2009-05-27 | $6.28 | $6.28 | 100,000 | — | — |
| 2009-05-26 | $6.66 | $6.66 | 246,500 | — | — |
| 2009-05-22 | $6.20 | $6.20 | 72,700 | — | — |
| 2009-05-21 | $6.22 | $6.22 | 90,400 | — | — |
| 2009-05-20 | $6.10 | $6.10 | 137,600 | — | — |
| 2009-05-19 | $6.24 | $6.24 | 78,600 | — | — |
| 2009-05-18 | $6.28 | $6.28 | 94,700 | — | — |
| 2009-05-15 | $6.22 | $6.22 | 87,700 | — | — |
| 2009-05-14 | $6.47 | $6.47 | 68,000 | — | — |
| 2009-05-13 | $6.25 | $6.25 | 119,800 | — | — |
| 2009-05-12 | $6.33 | $6.33 | 39,600 | — | — |
| 2009-05-11 | $6.37 | $6.37 | 61,300 | — | — |
| 2009-05-08 | $6.58 | $6.58 | 91,800 | — | — |
| 2009-05-07 | $6.11 | $6.11 | 113,700 | — | — |
| 2009-05-06 | $6.41 | $6.41 | 135,100 | — | — |
| 2009-05-05 | $6.62 | $6.62 | 167,300 | — | — |
| 2009-05-04 | $7.00 | $7.00 | 88,000 | — | — |
| 2009-05-01 | $6.96 | $6.96 | 132,000 | — | — |
| 2009-04-30 | $6.76 | $6.76 | 87,500 | — | — |
| 2009-04-29 | $6.48 | $6.48 | 163,100 | — | — |
| 2009-04-28 | $6.80 | $6.80 | 198,900 | — | — |
| 2009-04-27 | $6.55 | $6.55 | 129,100 | — | — |
| 2009-04-24 | $6.78 | $6.78 | 88,100 | — | — |
| 2009-04-23 | $6.55 | $6.55 | 108,500 | — | — |
| 2009-04-22 | $6.45 | $6.45 | 104,200 | — | — |
| 2009-04-21 | $6.61 | $6.61 | 118,200 | — | — |
| 2009-04-20 | $6.30 | $6.30 | 152,600 | — | — |
| 2009-04-17 | $6.56 | $6.56 | 231,800 | — | — |
| 2009-04-16 | $6.16 | $6.16 | 218,600 | — | — |
| 2009-04-15 | $5.75 | $5.75 | 216,500 | — | — |
| 2009-04-14 | $5.74 | $5.74 | 213,700 | — | — |
| 2009-04-13 | $6.19 | $6.19 | 75,700 | — | — |
| 2009-04-09 | $6.29 | $6.29 | 147,000 | — | — |
| 2009-04-08 | $5.99 | $5.99 | 255,900 | — | — |
| 2009-04-07 | $6.14 | $6.14 | 139,100 | — | — |
| 2009-04-06 | $6.17 | $6.17 | 93,300 | — | — |
| 2009-04-03 | $5.90 | $5.90 | 218,800 | — | — |
| 2009-04-02 | $5.86 | $5.86 | 259,400 | — | — |
| 2009-04-01 | $5.68 | $5.68 | 119,100 | — | — |
| 2009-03-31 | $5.57 | $5.57 | 91,200 | — | — |
| 2009-03-30 | $5.49 | $5.49 | 84,500 | — | — |
| 2009-03-27 | $5.80 | $5.80 | 80,300 | — | — |
| 2009-03-26 | $6.20 | $6.20 | 105,700 | — | — |
| 2009-03-25 | $5.91 | $5.91 | 170,300 | — | — |
| 2009-03-24 | $6.10 | $6.10 | 76,000 | — | — |
| 2009-03-23 | $6.33 | $6.33 | 120,900 | — | — |
| 2009-03-20 | $6.00 | $6.00 | 219,900 | — | — |
| 2009-03-19 | $6.10 | $6.10 | 83,700 | — | — |
| 2009-03-18 | $5.87 | $5.87 | 137,600 | — | — |
| 2009-03-17 | $5.64 | $5.64 | 97,800 | — | — |
| 2009-03-16 | $5.27 | $5.27 | 67,900 | — | — |
| 2009-03-13 | $5.44 | $5.44 | 85,000 | — | — |
| 2009-03-12 | $5.41 | $5.41 | 138,600 | — | — |
| 2009-03-11 | $4.70 | $4.70 | 60,300 | — | — |
| 2009-03-10 | $5.09 | $5.09 | 122,100 | — | — |
| 2009-03-09 | $4.78 | $4.78 | 142,400 | — | — |
| 2009-03-06 | $4.45 | $4.45 | 157,300 | — | — |
| 2009-03-05 | $3.87 | $3.87 | 129,900 | — | — |
| 2009-03-04 | $4.24 | $4.24 | 112,700 | — | — |
| 2009-03-03 | $4.19 | $4.19 | 115,700 | — | — |
| 2009-03-02 | $4.40 | $4.40 | 163,200 | — | — |
| 2009-02-27 | $4.76 | $4.76 | 112,800 | — | — |
| 2009-02-26 | $4.83 | $4.83 | 104,500 | — | — |
| 2009-02-25 | $5.07 | $5.07 | 95,900 | — | — |
| 2009-02-24 | $5.32 | $5.32 | 107,800 | — | — |
| 2009-02-23 | $5.26 | $5.26 | 132,700 | — | — |
| 2009-02-20 | $5.42 | $5.42 | 134,300 | — | — |
| 2009-02-19 | $5.43 | $5.43 | 105,700 | — | — |
| 2009-02-18 | $5.40 | $5.40 | 429,500 | — | — |
| 2009-02-17 | $5.54 | $5.54 | 189,800 | — | — |
| 2009-02-13 | $5.96 | $5.96 | 46,100 | — | — |
| 2009-02-12 | $5.85 | $5.85 | 109,300 | — | — |
| 2009-02-11 | $5.77 | $5.77 | 84,000 | — | — |
| 2009-02-10 | $5.90 | $5.90 | 166,100 | — | — |
| 2009-02-09 | $6.23 | $6.23 | 211,200 | — | — |
| 2009-02-06 | $5.75 | $5.75 | 81,200 | — | — |
| 2009-02-05 | $5.70 | $5.70 | 99,200 | — | — |
| 2009-02-04 | $5.62 | $5.62 | 94,600 | — | — |
| 2009-02-03 | $5.97 | $5.97 | 200,400 | — | — |
| 2009-02-02 | $5.63 | $5.63 | 91,500 | — | — |
| 2009-01-30 | $5.50 | $5.50 | 149,000 | — | — |
| 2009-01-29 | $5.62 | $5.62 | 183,100 | — | — |
| 2009-01-28 | $5.98 | $5.98 | 246,600 | — | — |
| 2009-01-27 | $5.57 | $5.57 | 198,200 | — | — |
| 2009-01-26 | $5.88 | $5.88 | 225,300 | — | — |
| 2009-01-23 | $5.45 | $5.45 | 183,000 | — | — |
| 2009-01-22 | $5.39 | $5.39 | 167,800 | — | — |
| 2009-01-21 | $5.90 | $5.90 | 138,100 | — | — |
| 2009-01-20 | $5.36 | $5.36 | 184,400 | — | — |
| 2009-01-16 | $5.51 | $5.51 | 222,200 | — | — |
| 2009-01-15 | $5.74 | $5.74 | 200,300 | — | — |
| 2009-01-14 | $5.60 | $5.60 | 114,200 | — | — |
| 2009-01-13 | $5.69 | $5.69 | 159,700 | — | — |
| 2009-01-12 | $5.56 | $5.56 | 221,400 | — | — |
| 2009-01-09 | $5.66 | $5.66 | 221,600 | — | — |
| 2009-01-08 | $5.82 | $5.82 | 414,800 | — | — |
| 2009-01-07 | $5.85 | $5.85 | 908,500 | — | — |
| 2009-01-06 | $7.35 | $7.35 | 150,100 | — | — |
| 2009-01-05 | $7.10 | $7.10 | 77,500 | — | — |
| 2009-01-02 | $6.99 | $6.99 | 72,500 | — | — |