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
- 1985-03-12 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 | $11.38 | 130,300 | — | — |
| 2009-12-30 | $7.98 | $11.52 | 31,800 | — | — |
| 2009-12-29 | $8.04 | $11.61 | 31,100 | — | — |
| 2009-12-28 | $8.03 | $11.60 | 49,000 | — | — |
| 2009-12-24 | $8.00 | $11.55 | 18,800 | — | — |
| 2009-12-23 | $8.25 | $11.91 | 44,400 | — | — |
| 2009-12-22 | $8.04 | $11.61 | 81,700 | — | — |
| 2009-12-21 | $8.13 | $11.74 | 71,800 | — | — |
| 2009-12-18 | $8.13 | $11.74 | 311,400 | — | — |
| 2009-12-17 | $7.96 | $11.50 | 72,800 | — | — |
| 2009-12-16 | $7.98 | $11.52 | 86,100 | — | — |
| 2009-12-15 | $8.06 | $11.64 | 254,800 | — | — |
| 2009-12-14 | $7.97 | $11.51 | 39,600 | — | — |
| 2009-12-11 | $7.83 | $11.31 | 32,000 | — | — |
| 2009-12-10 | $7.79 | $11.25 | 39,100 | — | — |
| 2009-12-09 | $7.98 | $11.52 | 55,200 | — | — |
| 2009-12-08 | $8.10 | $11.70 | 85,100 | — | — |
| 2009-12-07 | $7.91 | $11.42 | 52,400 | — | — |
| 2009-12-04 | $7.72 | $11.15 | 67,400 | — | — |
| 2009-12-03 | $7.37 | $10.64 | 103,700 | — | — |
| 2009-12-02 | $7.35 | $10.61 | 51,000 | — | — |
| 2009-12-01 | $7.44 | $10.74 | 78,100 | — | — |
| 2009-11-30 | $7.24 | $10.46 | 92,300 | — | — |
| 2009-11-27 | $7.03 | $10.15 | 31,100 | — | — |
| 2009-11-25 | $7.22 | $10.43 | 24,700 | — | — |
| 2009-11-24 | $7.19 | $10.38 | 38,900 | — | — |
| 2009-11-23 | $7.27 | $10.50 | 25,200 | — | — |
| 2009-11-20 | $7.15 | $10.33 | 51,300 | — | — |
| 2009-11-19 | $7.20 | $10.40 | 71,800 | — | — |
| 2009-11-18 | $7.17 | $10.35 | 23,400 | — | — |
| 2009-11-17 | $7.38 | $10.66 | 35,100 | — | — |
| 2009-11-16 | $7.35 | $10.61 | 55,100 | — | — |
| 2009-11-13 | $7.14 | $10.31 | 30,700 | — | — |
| 2009-11-12 | $7.05 | $10.18 | 98,400 | — | — |
| 2009-11-11 | $7.15 | $10.33 | 30,000 | — | — |
| 2009-11-10 | $7.05 | $10.18 | 43,300 | — | — |
| 2009-11-09 | $7.24 | $10.46 | 26,500 | — | — |
| 2009-11-06 | $7.08 | $10.22 | 33,200 | — | — |
| 2009-11-05 | $7.09 | $10.24 | 39,800 | — | — |
| 2009-11-04 | $6.90 | $9.96 | 68,700 | — | — |
| 2009-11-03 | $7.09 | $10.24 | 68,500 | — | — |
| 2009-11-02 | $7.22 | $10.43 | 54,200 | — | — |
| 2009-10-30 | $6.99 | $10.09 | 88,200 | — | — |
| 2009-10-29 | $7.11 | $10.20 | 56,100 | — | — |
| 2009-10-28 | $7.08 | $10.15 | 97,600 | — | — |
| 2009-10-27 | $7.25 | $10.40 | 47,900 | — | — |
| 2009-10-26 | $7.30 | $10.47 | 199,600 | — | — |
| 2009-10-23 | $7.24 | $10.38 | 120,400 | — | — |
| 2009-10-22 | $7.56 | $10.84 | 93,900 | — | — |
| 2009-10-21 | $6.84 | $9.81 | 44,500 | — | — |
| 2009-10-20 | $6.97 | $9.99 | 38,500 | — | — |
| 2009-10-19 | $7.17 | $10.28 | 18,400 | — | — |
| 2009-10-16 | $7.06 | $10.12 | 40,200 | — | — |
| 2009-10-15 | $7.29 | $10.45 | 37,700 | — | — |
| 2009-10-14 | $7.50 | $10.75 | 41,700 | — | — |
| 2009-10-13 | $7.11 | $10.20 | 26,300 | — | — |
| 2009-10-12 | $7.01 | $10.05 | 58,000 | — | — |
| 2009-10-09 | $7.51 | $10.77 | 67,100 | — | — |
| 2009-10-08 | $7.65 | $10.97 | 63,900 | — | — |
| 2009-10-07 | $7.62 | $10.93 | 77,100 | — | — |
| 2009-10-06 | $7.48 | $10.73 | 69,200 | — | — |
| 2009-10-05 | $7.15 | $10.25 | 41,200 | — | — |
| 2009-10-02 | $6.85 | $9.82 | 83,200 | — | — |
| 2009-10-01 | $6.75 | $9.68 | 78,800 | — | — |
| 2009-09-30 | $6.65 | $9.54 | 184,800 | — | — |
| 2009-09-29 | $6.60 | $9.46 | 209,000 | — | — |
| 2009-09-28 | $6.61 | $9.48 | 162,600 | — | — |
| 2009-09-25 | $6.65 | $9.54 | 70,500 | — | — |
| 2009-09-24 | $6.73 | $9.65 | 42,000 | — | — |
| 2009-09-23 | $6.93 | $9.94 | 79,000 | — | — |
| 2009-09-22 | $6.88 | $9.87 | 35,100 | — | — |
| 2009-09-21 | $7.04 | $10.10 | 57,100 | — | — |
| 2009-09-18 | $7.13 | $10.22 | 108,800 | — | — |
| 2009-09-17 | $7.03 | $10.08 | 54,900 | — | — |
| 2009-09-16 | $7.10 | $10.18 | 65,100 | — | — |
| 2009-09-15 | $6.83 | $9.79 | 71,000 | — | — |
| 2009-09-14 | $6.90 | $9.89 | 83,100 | — | — |
| 2009-09-11 | $6.95 | $9.97 | 47,100 | — | — |
| 2009-09-10 | $7.09 | $10.17 | 40,900 | — | — |
| 2009-09-09 | $6.99 | $10.02 | 288,400 | — | — |
| 2009-09-08 | $6.98 | $10.01 | 61,900 | — | — |
| 2009-09-04 | $7.14 | $10.24 | 26,500 | — | — |
| 2009-09-03 | $6.89 | $9.88 | 70,000 | — | — |
| 2009-09-02 | $7.01 | $10.05 | 32,500 | — | — |
| 2009-09-01 | $7.00 | $10.04 | 63,100 | — | — |
| 2009-08-31 | $7.40 | $10.61 | 62,200 | — | — |
| 2009-08-28 | $7.78 | $11.16 | 56,000 | — | — |
| 2009-08-27 | $8.19 | $11.67 | 33,500 | — | — |
| 2009-08-26 | $8.06 | $11.49 | 50,600 | — | — |
| 2009-08-25 | $8.11 | $11.56 | 75,600 | — | — |
| 2009-08-24 | $8.27 | $11.79 | 60,800 | — | — |
| 2009-08-21 | $8.40 | $11.97 | 155,900 | — | — |
| 2009-08-20 | $7.66 | $10.92 | 106,700 | — | — |
| 2009-08-19 | $6.90 | $9.83 | 36,200 | — | — |
| 2009-08-18 | $6.96 | $9.92 | 44,900 | — | — |
| 2009-08-17 | $6.53 | $9.31 | 31,700 | — | — |
| 2009-08-14 | $7.00 | $9.98 | 68,800 | — | — |
| 2009-08-13 | $6.71 | $9.56 | 43,600 | — | — |
| 2009-08-12 | $6.60 | $9.41 | 57,700 | — | — |
| 2009-08-11 | $6.40 | $9.12 | 46,700 | — | — |
| 2009-08-10 | $6.37 | $9.08 | 26,400 | — | — |
| 2009-08-07 | $6.34 | $9.04 | 72,100 | — | — |
| 2009-08-06 | $5.80 | $8.27 | 55,200 | — | — |
| 2009-08-05 | $5.95 | $8.48 | 76,200 | — | — |
| 2009-08-04 | $6.96 | $9.92 | 72,800 | — | — |
| 2009-08-03 | $6.85 | $9.76 | 79,400 | — | — |
| 2009-07-31 | $6.49 | $9.25 | 57,200 | — | — |
| 2009-07-30 | $6.11 | $8.71 | 58,700 | — | — |
| 2009-07-29 | $6.04 | $8.61 | 27,400 | — | — |
| 2009-07-28 | $6.32 | $9.01 | 26,100 | — | — |
| 2009-07-27 | $6.30 | $8.98 | 20,100 | — | — |
| 2009-07-24 | $5.99 | $8.54 | 34,700 | — | — |
| 2009-07-23 | $5.93 | $8.45 | 114,200 | — | — |
| 2009-07-22 | $5.85 | $8.34 | 92,000 | — | — |
| 2009-07-21 | $5.86 | $8.35 | 101,800 | — | — |
| 2009-07-20 | $5.90 | $8.41 | 81,600 | — | — |
| 2009-07-17 | $5.83 | $8.31 | 33,100 | — | — |
| 2009-07-16 | $5.82 | $8.29 | 47,900 | — | — |
| 2009-07-15 | $5.80 | $8.27 | 70,600 | — | — |
| 2009-07-14 | $5.31 | $7.57 | 36,500 | — | — |
| 2009-07-13 | $5.53 | $7.88 | 58,800 | — | — |
| 2009-07-10 | $5.08 | $7.24 | 47,200 | — | — |
| 2009-07-09 | $5.14 | $7.33 | 51,100 | — | — |
| 2009-07-08 | $5.23 | $7.45 | 65,000 | — | — |
| 2009-07-07 | $5.34 | $7.61 | 72,400 | — | — |
| 2009-07-06 | $5.15 | $7.34 | 62,600 | — | — |
| 2009-07-02 | $5.29 | $7.54 | 115,700 | — | — |
| 2009-07-01 | $5.72 | $8.15 | 117,400 | — | — |
| 2009-06-30 | $5.45 | $7.77 | 299,400 | — | — |
| 2009-06-29 | $4.82 | $6.87 | 69,400 | — | — |
| 2009-06-26 | $4.86 | $6.93 | 263,100 | — | — |
| 2009-06-25 | $4.61 | $6.57 | 76,900 | — | — |
| 2009-06-24 | $4.34 | $6.19 | 66,600 | — | — |
| 2009-06-23 | $4.45 | $6.34 | 63,100 | — | — |
| 2009-06-22 | $4.40 | $6.27 | 74,900 | — | — |
| 2009-06-19 | $4.69 | $6.68 | 87,500 | — | — |
| 2009-06-18 | $4.61 | $6.57 | 26,900 | — | — |
| 2009-06-17 | $4.68 | $6.67 | 44,900 | — | — |
| 2009-06-16 | $4.58 | $6.53 | 49,100 | — | — |
| 2009-06-15 | $4.34 | $6.19 | 133,300 | — | — |
| 2009-06-12 | $4.75 | $6.77 | 87,500 | — | — |
| 2009-06-11 | $4.87 | $6.94 | 47,100 | — | — |
| 2009-06-10 | $5.01 | $7.14 | 71,700 | — | — |
| 2009-06-09 | $5.00 | $7.13 | 24,000 | — | — |
| 2009-06-08 | $5.09 | $7.25 | 38,900 | — | — |
| 2009-06-05 | $5.22 | $7.44 | 30,800 | — | — |
| 2009-06-04 | $5.41 | $7.71 | 47,800 | — | — |
| 2009-06-03 | $5.26 | $7.50 | 21,100 | — | — |
| 2009-06-02 | $5.15 | $7.34 | 90,600 | — | — |
| 2009-06-01 | $5.26 | $7.50 | 83,300 | — | — |
| 2009-05-29 | $4.86 | $6.93 | 72,100 | — | — |
| 2009-05-28 | $4.69 | $6.68 | 50,300 | — | — |
| 2009-05-27 | $4.57 | $6.51 | 45,000 | — | — |
| 2009-05-26 | $4.67 | $6.66 | 107,800 | — | — |
| 2009-05-22 | $4.47 | $6.37 | 30,700 | — | — |
| 2009-05-21 | $4.72 | $6.73 | 66,600 | — | — |
| 2009-05-20 | $4.72 | $6.73 | 92,400 | — | — |
| 2009-05-19 | $5.01 | $7.14 | 39,700 | — | — |
| 2009-05-18 | $5.33 | $7.60 | 30,900 | — | — |
| 2009-05-15 | $5.05 | $7.20 | 60,400 | — | — |
| 2009-05-14 | $5.12 | $7.30 | 81,100 | — | — |
| 2009-05-13 | $4.96 | $7.07 | 105,400 | — | — |
| 2009-05-12 | $5.20 | $7.41 | 72,900 | — | — |
| 2009-05-11 | $5.46 | $7.78 | 42,800 | — | — |
| 2009-05-08 | $5.70 | $8.12 | 90,300 | — | — |
| 2009-05-07 | $5.30 | $7.55 | 131,100 | — | — |
| 2009-05-06 | $5.52 | $7.87 | 76,900 | — | — |
| 2009-05-05 | $5.51 | $7.85 | 173,300 | — | — |
| 2009-05-04 | $5.82 | $8.29 | 100,600 | — | — |
| 2009-05-01 | $5.59 | $7.97 | 44,700 | — | — |
| 2009-04-30 | $5.61 | $7.92 | 119,300 | — | — |
| 2009-04-29 | $6.11 | $8.63 | 123,800 | — | — |
| 2009-04-28 | $6.02 | $8.50 | 130,400 | — | — |
| 2009-04-27 | $5.61 | $7.92 | 103,900 | — | — |
| 2009-04-24 | $5.81 | $8.21 | 161,300 | — | — |
| 2009-04-23 | $5.49 | $7.75 | 246,100 | — | — |
| 2009-04-22 | $5.98 | $8.45 | 135,400 | — | — |
| 2009-04-21 | $5.58 | $7.88 | 85,100 | — | — |
| 2009-04-20 | $5.35 | $7.56 | 87,000 | — | — |
| 2009-04-17 | $6.13 | $8.66 | 75,700 | — | — |
| 2009-04-16 | $5.76 | $8.14 | 77,800 | — | — |
| 2009-04-15 | $5.50 | $7.77 | 24,900 | — | — |
| 2009-04-14 | $5.26 | $7.43 | 282,500 | — | — |
| 2009-04-13 | $5.53 | $7.81 | 48,800 | — | — |
| 2009-04-09 | $5.87 | $8.29 | 86,900 | — | — |
| 2009-04-08 | $5.51 | $7.78 | 46,400 | — | — |
| 2009-04-07 | $5.15 | $7.27 | 63,000 | — | — |
| 2009-04-06 | $5.66 | $7.99 | 65,700 | — | — |
| 2009-04-03 | $6.03 | $8.52 | 59,100 | — | — |
| 2009-04-02 | $5.94 | $8.39 | 109,900 | — | — |
| 2009-04-01 | $5.32 | $7.51 | 31,800 | — | — |
| 2009-03-31 | $5.17 | $7.30 | 60,300 | — | — |
| 2009-03-30 | $5.15 | $7.27 | 55,500 | — | — |
| 2009-03-27 | $5.15 | $7.27 | 62,500 | — | — |
| 2009-03-26 | $5.50 | $7.77 | 60,100 | — | — |
| 2009-03-25 | $5.27 | $7.44 | 65,900 | — | — |
| 2009-03-24 | $5.00 | $7.06 | 62,500 | — | — |
| 2009-03-23 | $5.39 | $7.61 | 109,800 | — | — |
| 2009-03-20 | $4.47 | $6.31 | 75,300 | — | — |
| 2009-03-19 | $4.82 | $6.81 | 33,200 | — | — |
| 2009-03-18 | $5.17 | $7.30 | 84,700 | — | — |
| 2009-03-17 | $4.88 | $6.89 | 88,900 | — | — |
| 2009-03-16 | $4.70 | $6.64 | 56,000 | — | — |
| 2009-03-13 | $5.13 | $7.25 | 126,900 | — | — |
| 2009-03-12 | $4.57 | $6.46 | 65,000 | — | — |
| 2009-03-11 | $3.68 | $5.20 | 32,400 | — | — |
| 2009-03-10 | $3.87 | $5.47 | 85,400 | — | — |
| 2009-03-09 | $3.29 | $4.65 | 46,800 | — | — |
| 2009-03-06 | $3.32 | $4.69 | 75,100 | — | — |
| 2009-03-05 | $3.12 | $4.41 | 72,400 | — | — |
| 2009-03-04 | $3.27 | $4.62 | 67,800 | — | — |
| 2009-03-03 | $3.09 | $4.36 | 90,600 | — | — |
| 2009-03-02 | $3.09 | $4.36 | 252,400 | — | — |
| 2009-02-27 | $3.52 | $4.97 | 88,000 | — | — |
| 2009-02-26 | $3.70 | $5.23 | 74,300 | — | — |
| 2009-02-25 | $3.78 | $5.34 | 121,700 | — | — |
| 2009-02-24 | $4.11 | $5.81 | 79,800 | — | — |
| 2009-02-23 | $4.08 | $5.76 | 167,900 | — | — |
| 2009-02-20 | $4.52 | $6.38 | 113,200 | — | — |
| 2009-02-19 | $4.78 | $6.75 | 56,300 | — | — |
| 2009-02-18 | $4.85 | $6.85 | 43,600 | — | — |
| 2009-02-17 | $4.94 | $6.98 | 74,700 | — | — |
| 2009-02-13 | $5.27 | $7.44 | 45,000 | — | — |
| 2009-02-12 | $5.08 | $7.18 | 51,600 | — | — |
| 2009-02-11 | $5.25 | $7.42 | 35,800 | — | — |
| 2009-02-10 | $5.24 | $7.40 | 72,500 | — | — |
| 2009-02-09 | $5.74 | $8.11 | 45,200 | — | — |
| 2009-02-06 | $5.86 | $8.28 | 58,000 | — | — |
| 2009-02-05 | $5.45 | $7.70 | 42,500 | — | — |
| 2009-02-04 | $5.73 | $8.09 | 50,800 | — | — |
| 2009-02-03 | $5.93 | $8.38 | 109,100 | — | — |
| 2009-02-02 | $5.60 | $7.91 | 81,000 | — | — |
| 2009-01-30 | $4.55 | $6.43 | 93,300 | — | — |
| 2009-01-29 | $5.14 | $7.19 | 60,800 | — | — |
| 2009-01-28 | $5.69 | $7.96 | 40,900 | — | — |
| 2009-01-27 | $5.47 | $7.65 | 85,000 | — | — |
| 2009-01-26 | $5.63 | $7.88 | 38,800 | — | — |
| 2009-01-23 | $5.24 | $7.33 | 96,600 | — | — |
| 2009-01-22 | $5.33 | $7.46 | 95,300 | — | — |
| 2009-01-21 | $6.18 | $8.64 | 77,400 | — | — |
| 2009-01-20 | $5.44 | $7.61 | 48,200 | — | — |
| 2009-01-16 | $6.02 | $8.42 | 81,600 | — | — |
| 2009-01-15 | $6.89 | $9.64 | 115,700 | — | — |
| 2009-01-14 | $5.64 | $7.89 | 58,400 | — | — |
| 2009-01-13 | $6.35 | $8.88 | 58,800 | — | — |
| 2009-01-12 | $5.86 | $8.20 | 61,900 | — | — |
| 2009-01-09 | $6.06 | $8.48 | 46,800 | — | — |
| 2009-01-08 | $6.80 | $9.51 | 65,200 | — | — |
| 2009-01-07 | $6.07 | $8.49 | 96,700 | — | — |
| 2009-01-06 | $6.93 | $9.69 | 193,300 | — | — |
| 2009-01-05 | $7.00 | $9.79 | 37,900 | — | — |
| 2009-01-02 | $7.24 | $10.13 | 34,000 | — | — |