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
- 2005-12-21 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 | $8.51 | $8.51 | 213,600 | — | — |
| 2009-12-30 | $8.66 | $8.66 | 181,600 | — | — |
| 2009-12-29 | $8.76 | $8.76 | 173,300 | — | — |
| 2009-12-28 | $8.83 | $8.83 | 144,900 | — | — |
| 2009-12-24 | $8.83 | $8.83 | 69,600 | — | — |
| 2009-12-23 | $8.90 | $8.90 | 335,100 | — | — |
| 2009-12-22 | $8.58 | $8.58 | 1,103,400 | — | — |
| 2009-12-21 | $8.15 | $8.15 | 508,500 | — | — |
| 2009-12-18 | $8.23 | $8.23 | 779,600 | — | — |
| 2009-12-17 | $8.08 | $8.08 | 247,200 | — | — |
| 2009-12-16 | $8.14 | $8.14 | 377,600 | — | — |
| 2009-12-15 | $7.95 | $7.95 | 379,300 | — | — |
| 2009-12-14 | $8.09 | $8.09 | 512,700 | — | — |
| 2009-12-11 | $7.93 | $7.93 | 409,700 | — | — |
| 2009-12-10 | $7.62 | $7.62 | 328,800 | — | — |
| 2009-12-09 | $7.57 | $7.57 | 303,100 | — | — |
| 2009-12-08 | $7.63 | $7.63 | 444,300 | — | — |
| 2009-12-07 | $7.72 | $7.72 | 344,300 | — | — |
| 2009-12-04 | $7.45 | $7.45 | 670,600 | — | — |
| 2009-12-03 | $7.18 | $7.18 | 679,700 | — | — |
| 2009-12-02 | $7.41 | $7.41 | 475,300 | — | — |
| 2009-12-01 | $7.27 | $7.27 | 687,500 | — | — |
| 2009-11-30 | $7.16 | $7.16 | 829,300 | — | — |
| 2009-11-27 | $7.21 | $7.21 | 338,800 | — | — |
| 2009-11-25 | $7.31 | $7.31 | 488,100 | — | — |
| 2009-11-24 | $7.57 | $7.57 | 979,600 | — | — |
| 2009-11-23 | $7.70 | $7.70 | 505,300 | — | — |
| 2009-11-20 | $7.37 | $7.37 | 423,700 | — | — |
| 2009-11-19 | $7.45 | $7.45 | 622,600 | — | — |
| 2009-11-18 | $7.78 | $7.78 | 437,500 | — | — |
| 2009-11-17 | $7.97 | $7.97 | 651,200 | — | — |
| 2009-11-16 | $7.94 | $7.94 | 568,700 | — | — |
| 2009-11-13 | $7.71 | $7.71 | 355,400 | — | — |
| 2009-11-12 | $7.69 | $7.69 | 516,500 | — | — |
| 2009-11-11 | $7.95 | $7.95 | 450,500 | — | — |
| 2009-11-10 | $7.91 | $7.91 | 754,500 | — | — |
| 2009-11-09 | $7.32 | $7.32 | 416,600 | — | — |
| 2009-11-06 | $6.99 | $6.99 | 537,400 | — | — |
| 2009-11-05 | $7.12 | $7.12 | 380,200 | — | — |
| 2009-11-04 | $6.75 | $6.75 | 427,900 | — | — |
| 2009-11-03 | $6.89 | $6.89 | 467,600 | — | — |
| 2009-11-02 | $6.68 | $6.68 | 533,700 | — | — |
| 2009-10-30 | $6.66 | $6.66 | 717,700 | — | — |
| 2009-10-29 | $6.95 | $6.95 | 1,029,700 | — | — |
| 2009-10-28 | $6.78 | $6.78 | 782,500 | — | — |
| 2009-10-27 | $7.21 | $7.21 | 566,800 | — | — |
| 2009-10-26 | $7.19 | $7.19 | 686,100 | — | — |
| 2009-10-23 | $7.38 | $7.38 | 641,500 | — | — |
| 2009-10-22 | $7.73 | $7.73 | 594,600 | — | — |
| 2009-10-21 | $7.43 | $7.43 | 475,200 | — | — |
| 2009-10-20 | $7.66 | $7.66 | 383,900 | — | — |
| 2009-10-19 | $7.82 | $7.82 | 711,300 | — | — |
| 2009-10-16 | $7.87 | $7.87 | 747,600 | — | — |
| 2009-10-15 | $7.96 | $7.96 | 911,600 | — | — |
| 2009-10-14 | $8.16 | $8.16 | 954,500 | — | — |
| 2009-10-13 | $8.32 | $8.32 | 490,900 | — | — |
| 2009-10-12 | $8.30 | $8.30 | 420,900 | — | — |
| 2009-10-09 | $8.25 | $8.25 | 1,104,500 | — | — |
| 2009-10-08 | $8.14 | $8.14 | 3,347,900 | — | — |
| 2009-10-07 | $8.62 | $8.62 | 475,600 | — | — |
| 2009-10-06 | $8.44 | $8.44 | 793,400 | — | — |
| 2009-10-05 | $8.27 | $8.27 | 679,600 | — | — |
| 2009-10-02 | $7.70 | $7.70 | 520,000 | — | — |
| 2009-10-01 | $7.60 | $7.60 | 633,000 | — | — |
| 2009-09-30 | $8.19 | $8.19 | 721,000 | — | — |
| 2009-09-29 | $8.35 | $8.35 | 358,300 | — | — |
| 2009-09-28 | $8.27 | $8.27 | 439,900 | — | — |
| 2009-09-25 | $8.05 | $8.05 | 527,200 | — | — |
| 2009-09-24 | $8.20 | $8.20 | 585,400 | — | — |
| 2009-09-23 | $8.54 | $8.54 | 412,600 | — | — |
| 2009-09-22 | $8.62 | $8.62 | 377,900 | — | — |
| 2009-09-21 | $8.50 | $8.50 | 317,700 | — | — |
| 2009-09-18 | $8.60 | $8.60 | 849,000 | — | — |
| 2009-09-17 | $8.65 | $8.65 | 493,400 | — | — |
| 2009-09-16 | $8.62 | $8.62 | 550,100 | — | — |
| 2009-09-15 | $8.31 | $8.31 | 1,007,800 | — | — |
| 2009-09-14 | $8.09 | $8.09 | 459,600 | — | — |
| 2009-09-11 | $7.81 | $7.81 | 650,800 | — | — |
| 2009-09-10 | $7.50 | $7.50 | 810,700 | — | — |
| 2009-09-09 | $7.39 | $7.39 | 640,300 | — | — |
| 2009-09-08 | $7.15 | $7.15 | 852,800 | — | — |
| 2009-09-04 | $7.09 | $7.09 | 784,400 | — | — |
| 2009-09-03 | $7.04 | $7.04 | 979,000 | — | — |
| 2009-09-02 | $6.78 | $6.78 | 788,200 | — | — |
| 2009-09-01 | $6.66 | $6.66 | 684,000 | — | — |
| 2009-08-31 | $7.03 | $7.03 | 879,100 | — | — |
| 2009-08-28 | $7.06 | $7.06 | 690,300 | — | — |
| 2009-08-27 | $7.06 | $7.06 | 1,189,300 | — | — |
| 2009-08-26 | $6.75 | $6.75 | 393,300 | — | — |
| 2009-08-25 | $6.80 | $6.80 | 1,296,600 | — | — |
| 2009-08-24 | $6.83 | $6.83 | 1,260,800 | — | — |
| 2009-08-21 | $6.62 | $6.62 | 691,400 | — | — |
| 2009-08-20 | $6.34 | $6.34 | 335,800 | — | — |
| 2009-08-19 | $6.26 | $6.26 | 354,300 | — | — |
| 2009-08-18 | $6.01 | $6.01 | 359,400 | — | — |
| 2009-08-17 | $5.83 | $5.83 | 492,900 | — | — |
| 2009-08-14 | $6.12 | $6.12 | 575,100 | — | — |
| 2009-08-13 | $6.59 | $6.59 | 542,500 | — | — |
| 2009-08-12 | $6.81 | $6.81 | 665,700 | — | — |
| 2009-08-11 | $6.50 | $6.50 | 791,200 | — | — |
| 2009-08-10 | $6.09 | $6.09 | 585,100 | — | — |
| 2009-08-07 | $5.92 | $5.92 | 1,456,800 | — | — |
| 2009-08-06 | $6.08 | $6.08 | 1,348,600 | — | — |
| 2009-08-05 | $6.09 | $6.09 | 669,200 | — | — |
| 2009-08-04 | $6.08 | $6.08 | 647,000 | — | — |
| 2009-08-03 | $6.02 | $6.02 | 581,500 | — | — |
| 2009-07-31 | $5.84 | $5.84 | 488,100 | — | — |
| 2009-07-30 | $5.97 | $5.97 | 992,600 | — | — |
| 2009-07-29 | $5.75 | $5.75 | 407,600 | — | — |
| 2009-07-28 | $5.68 | $5.68 | 281,800 | — | — |
| 2009-07-27 | $5.72 | $5.72 | 427,600 | — | — |
| 2009-07-24 | $5.94 | $5.94 | 582,400 | — | — |
| 2009-07-23 | $5.79 | $5.79 | 658,100 | — | — |
| 2009-07-22 | $5.58 | $5.58 | 287,100 | — | — |
| 2009-07-21 | $5.52 | $5.52 | 476,700 | — | — |
| 2009-07-20 | $5.74 | $5.74 | 1,230,500 | — | — |
| 2009-07-17 | $5.33 | $5.33 | 721,700 | — | — |
| 2009-07-16 | $5.21 | $5.21 | 465,000 | — | — |
| 2009-07-15 | $5.11 | $5.11 | 853,700 | — | — |
| 2009-07-14 | $4.65 | $4.65 | 773,300 | — | — |
| 2009-07-13 | $4.47 | $4.47 | 1,014,800 | — | — |
| 2009-07-10 | $4.19 | $4.19 | 428,000 | — | — |
| 2009-07-09 | $4.08 | $4.08 | 386,700 | — | — |
| 2009-07-08 | $4.18 | $4.18 | 716,200 | — | — |
| 2009-07-07 | $4.24 | $4.24 | 811,900 | — | — |
| 2009-07-06 | $4.30 | $4.30 | 1,980,900 | — | — |
| 2009-07-02 | $4.40 | $4.40 | 1,837,800 | — | — |
| 2009-07-01 | $5.05 | $5.05 | 478,600 | — | — |
| 2009-06-30 | $4.86 | $4.86 | 846,500 | — | — |
| 2009-06-29 | $4.88 | $4.88 | 657,000 | — | — |
| 2009-06-26 | $4.98 | $4.98 | 2,415,900 | — | — |
| 2009-06-25 | $4.70 | $4.70 | 854,900 | — | — |
| 2009-06-24 | $4.56 | $4.56 | 669,400 | — | — |
| 2009-06-23 | $4.65 | $4.65 | 633,700 | — | — |
| 2009-06-22 | $4.76 | $4.76 | 1,079,200 | — | — |
| 2009-06-19 | $5.29 | $5.29 | 727,800 | — | — |
| 2009-06-18 | $5.37 | $5.37 | 656,600 | — | — |
| 2009-06-17 | $5.22 | $5.22 | 556,100 | — | — |
| 2009-06-16 | $5.37 | $5.37 | 565,400 | — | — |
| 2009-06-15 | $5.48 | $5.48 | 503,700 | — | — |
| 2009-06-12 | $5.67 | $5.67 | 564,300 | — | — |
| 2009-06-11 | $5.51 | $5.51 | 555,700 | — | — |
| 2009-06-10 | $5.46 | $5.46 | 573,300 | — | — |
| 2009-06-09 | $5.50 | $5.50 | 428,700 | — | — |
| 2009-06-08 | $5.48 | $5.48 | 454,900 | — | — |
| 2009-06-05 | $5.66 | $5.66 | 708,600 | — | — |
| 2009-06-04 | $5.49 | $5.49 | 1,205,500 | — | — |
| 2009-06-03 | $5.52 | $5.52 | 840,500 | — | — |
| 2009-06-02 | $5.83 | $5.83 | 711,900 | — | — |
| 2009-06-01 | $5.93 | $5.93 | 938,800 | — | — |
| 2009-05-29 | $5.72 | $5.72 | 799,500 | — | — |
| 2009-05-28 | $5.57 | $5.57 | 1,100,700 | — | — |
| 2009-05-27 | $5.50 | $5.50 | 1,387,700 | — | — |
| 2009-05-26 | $5.80 | $5.80 | 1,086,100 | — | — |
| 2009-05-22 | $5.36 | $5.36 | 938,900 | — | — |
| 2009-05-21 | $5.39 | $5.39 | 1,241,500 | — | — |
| 2009-05-20 | $5.17 | $5.17 | 1,579,700 | — | — |
| 2009-05-19 | $5.16 | $5.16 | 1,364,400 | — | — |
| 2009-05-18 | $5.21 | $5.21 | 917,100 | — | — |
| 2009-05-15 | $4.90 | $4.90 | 878,300 | — | — |
| 2009-05-14 | $4.91 | $4.91 | 625,100 | — | — |
| 2009-05-13 | $4.70 | $4.70 | 1,008,200 | — | — |
| 2009-05-12 | $5.07 | $5.07 | 1,447,700 | — | — |
| 2009-05-11 | $4.97 | $4.97 | 1,322,600 | — | — |
| 2009-05-08 | $5.19 | $5.19 | 2,072,600 | — | — |
| 2009-05-07 | $5.14 | $5.14 | 1,878,400 | — | — |
| 2009-05-06 | $5.51 | $5.51 | 1,650,900 | — | — |
| 2009-05-05 | $5.41 | $5.41 | 1,641,300 | — | — |
| 2009-05-04 | $5.08 | $5.08 | 1,458,800 | — | — |
| 2009-05-01 | $4.40 | $4.40 | 1,641,900 | — | — |
| 2009-04-30 | $3.91 | $3.91 | 1,167,800 | — | — |
| 2009-04-29 | $4.06 | $4.06 | 427,500 | — | — |
| 2009-04-28 | $3.79 | $3.79 | 770,100 | — | — |
| 2009-04-27 | $3.93 | $3.93 | 617,900 | — | — |
| 2009-04-24 | $4.15 | $4.15 | 588,500 | — | — |
| 2009-04-23 | $4.06 | $4.06 | 1,048,600 | — | — |
| 2009-04-22 | $4.21 | $4.21 | 1,555,500 | — | — |
| 2009-04-21 | $3.82 | $3.82 | 840,700 | — | — |
| 2009-04-20 | $3.58 | $3.58 | 1,160,300 | — | — |
| 2009-04-17 | $3.94 | $3.94 | 2,043,300 | — | — |
| 2009-04-16 | $3.48 | $3.48 | 1,236,100 | — | — |
| 2009-04-15 | $3.08 | $3.08 | 620,700 | — | — |
| 2009-04-14 | $2.90 | $2.90 | 537,700 | — | — |
| 2009-04-13 | $2.92 | $2.92 | 620,700 | — | — |
| 2009-04-09 | $2.97 | $2.97 | 1,335,900 | — | — |
| 2009-04-08 | $2.76 | $2.76 | 477,900 | — | — |
| 2009-04-07 | $2.76 | $2.76 | 591,800 | — | — |
| 2009-04-06 | $2.89 | $2.89 | 1,009,500 | — | — |
| 2009-04-03 | $3.05 | $3.05 | 483,300 | — | — |
| 2009-04-02 | $3.01 | $3.01 | 1,997,700 | — | — |
| 2009-04-01 | $2.81 | $2.81 | 404,800 | — | — |
| 2009-03-31 | $2.67 | $2.67 | 333,700 | — | — |
| 2009-03-30 | $2.80 | $2.80 | 467,600 | — | — |
| 2009-03-27 | $2.98 | $2.98 | 824,100 | — | — |
| 2009-03-26 | $3.08 | $3.08 | 838,400 | — | — |
| 2009-03-25 | $3.07 | $3.07 | 758,200 | — | — |
| 2009-03-24 | $2.88 | $2.88 | 885,000 | — | — |
| 2009-03-23 | $2.95 | $2.95 | 699,700 | — | — |
| 2009-03-20 | $2.52 | $2.52 | 724,800 | — | — |
| 2009-03-19 | $2.92 | $2.92 | 582,200 | — | — |
| 2009-03-18 | $2.86 | $2.86 | 624,800 | — | — |
| 2009-03-17 | $2.75 | $2.75 | 508,500 | — | — |
| 2009-03-16 | $2.63 | $2.63 | 883,500 | — | — |
| 2009-03-13 | $2.85 | $2.85 | 762,500 | — | — |
| 2009-03-12 | $2.81 | $2.81 | 1,329,300 | — | — |
| 2009-03-11 | $2.58 | $2.58 | 865,700 | — | — |
| 2009-03-10 | $2.71 | $2.71 | 1,775,100 | — | — |
| 2009-03-09 | $2.74 | $2.74 | 1,183,200 | — | — |
| 2009-03-06 | $2.89 | $2.89 | 825,400 | — | — |
| 2009-03-05 | $2.98 | $2.98 | 1,285,800 | — | — |
| 2009-03-04 | $3.13 | $3.13 | 1,679,400 | — | — |
| 2009-03-03 | $2.73 | $2.73 | 1,055,700 | — | — |
| 2009-03-02 | $3.17 | $3.17 | 962,600 | — | — |
| 2009-02-27 | $3.51 | $3.51 | 870,300 | — | — |
| 2009-02-26 | $3.42 | $3.42 | 641,900 | — | — |
| 2009-02-25 | $3.47 | $3.47 | 1,111,700 | — | — |
| 2009-02-24 | $3.66 | $3.66 | 1,106,200 | — | — |
| 2009-02-23 | $3.21 | $3.21 | 856,200 | — | — |
| 2009-02-20 | $3.36 | $3.36 | 1,174,300 | — | — |
| 2009-02-19 | $3.34 | $3.34 | 624,300 | — | — |
| 2009-02-18 | $3.40 | $3.40 | 1,370,800 | — | — |
| 2009-02-17 | $3.60 | $3.60 | 4,989,800 | — | — |
| 2009-02-13 | $3.53 | $3.53 | 3,699,300 | — | — |
| 2009-02-12 | $3.85 | $3.85 | 3,179,000 | — | — |
| 2009-02-11 | $3.99 | $3.99 | 4,922,300 | — | — |
| 2009-02-10 | $4.82 | $4.82 | 4,701,500 | — | — |
| 2009-02-09 | $5.29 | $5.29 | 774,000 | — | — |
| 2009-02-06 | $5.30 | $5.30 | 1,389,100 | — | — |
| 2009-02-05 | $5.23 | $5.23 | 1,305,800 | — | — |
| 2009-02-04 | $5.22 | $5.22 | 1,698,800 | — | — |
| 2009-02-03 | $4.99 | $4.99 | 1,328,800 | — | — |
| 2009-02-02 | $5.25 | $5.25 | 989,400 | — | — |
| 2009-01-30 | $5.23 | $5.23 | 955,700 | — | — |
| 2009-01-29 | $5.54 | $5.54 | 992,500 | — | — |
| 2009-01-28 | $6.43 | $6.43 | 704,900 | — | — |
| 2009-01-27 | $6.08 | $6.08 | 782,800 | — | — |
| 2009-01-26 | $5.72 | $5.72 | 598,800 | — | — |
| 2009-01-23 | $5.51 | $5.51 | 537,300 | — | — |
| 2009-01-22 | $5.36 | $5.36 | 597,500 | — | — |
| 2009-01-21 | $5.17 | $5.17 | 828,600 | — | — |
| 2009-01-20 | $4.85 | $4.85 | 1,086,600 | — | — |
| 2009-01-16 | $5.22 | $5.22 | 571,800 | — | — |
| 2009-01-15 | $5.11 | $5.11 | 929,300 | — | — |
| 2009-01-14 | $5.02 | $5.02 | 1,139,300 | — | — |
| 2009-01-13 | $5.50 | $5.50 | 923,500 | — | — |
| 2009-01-12 | $5.55 | $5.55 | 1,481,700 | — | — |
| 2009-01-09 | $5.77 | $5.77 | 1,370,800 | — | — |
| 2009-01-08 | $6.27 | $6.27 | 1,999,100 | — | — |
| 2009-01-07 | $5.41 | $5.41 | 664,600 | — | — |
| 2009-01-06 | $5.64 | $5.64 | 821,400 | — | — |
| 2009-01-05 | $5.39 | $5.39 | 674,700 | — | — |
| 2009-01-02 | $5.60 | $5.60 | 1,335,900 | — | — |