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
- 1994-04-25 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 | $5.55 | $5.70 | 60,200 | — | — |
| 2009-12-30 | $5.55 | $5.70 | 22,700 | — | — |
| 2009-12-29 | $5.81 | $5.97 | 25,700 | — | — |
| 2009-12-28 | $5.91 | $6.07 | 37,200 | — | — |
| 2009-12-24 | $5.78 | $5.94 | 7,000 | — | — |
| 2009-12-23 | $5.90 | $6.06 | 13,600 | — | — |
| 2009-12-22 | $5.84 | $6.00 | 17,600 | — | — |
| 2009-12-21 | $5.70 | $5.86 | 24,100 | — | — |
| 2009-12-18 | $5.51 | $5.66 | 26,300 | — | — |
| 2009-12-17 | $5.65 | $5.81 | 33,200 | — | — |
| 2009-12-16 | $5.88 | $6.04 | 22,000 | — | — |
| 2009-12-15 | $5.90 | $6.06 | 22,900 | — | — |
| 2009-12-14 | $5.95 | $6.12 | 8,500 | — | — |
| 2009-12-11 | $5.85 | $6.01 | 26,200 | — | — |
| 2009-12-10 | $5.84 | $6.00 | 31,100 | — | — |
| 2009-12-09 | $5.82 | $5.98 | 36,700 | — | — |
| 2009-12-08 | $5.86 | $6.02 | 13,000 | — | — |
| 2009-12-07 | $5.70 | $5.86 | 11,600 | — | — |
| 2009-12-04 | $5.78 | $5.94 | 8,500 | — | — |
| 2009-12-03 | $5.76 | $5.92 | 12,900 | — | — |
| 2009-12-02 | $5.75 | $5.91 | 8,300 | — | — |
| 2009-12-01 | $5.76 | $5.92 | 8,400 | — | — |
| 2009-11-30 | $5.75 | $5.91 | 70,600 | — | — |
| 2009-11-27 | $6.08 | $6.25 | 2,500 | — | — |
| 2009-11-25 | $5.93 | $6.09 | 9,400 | — | — |
| 2009-11-24 | $6.12 | $6.29 | 4,100 | — | — |
| 2009-11-23 | $6.18 | $6.35 | 24,400 | — | — |
| 2009-11-20 | $6.00 | $6.17 | 26,700 | — | — |
| 2009-11-19 | $6.01 | $6.18 | 16,800 | — | — |
| 2009-11-18 | $6.03 | $6.20 | 12,100 | — | — |
| 2009-11-17 | $6.06 | $6.23 | 19,700 | — | — |
| 2009-11-16 | $6.15 | $6.32 | 2,300 | — | — |
| 2009-11-13 | $6.06 | $6.23 | 9,000 | — | — |
| 2009-11-12 | $6.07 | $6.24 | 5,100 | — | — |
| 2009-11-11 | $6.06 | $6.23 | 6,000 | — | — |
| 2009-11-10 | $6.12 | $6.29 | 13,400 | — | — |
| 2009-11-09 | $6.32 | $6.50 | 22,400 | — | — |
| 2009-11-06 | $6.45 | $6.63 | 8,800 | — | — |
| 2009-11-05 | $6.61 | $6.79 | 24,900 | — | — |
| 2009-11-04 | $6.44 | $6.62 | 25,200 | — | — |
| 2009-11-03 | $6.52 | $6.70 | 32,600 | — | — |
| 2009-11-02 | $6.25 | $6.42 | 14,700 | — | — |
| 2009-10-30 | $6.14 | $6.31 | 16,600 | — | — |
| 2009-10-29 | $6.25 | $6.42 | 11,300 | — | — |
| 2009-10-28 | $6.27 | $6.44 | 18,200 | — | — |
| 2009-10-27 | $6.57 | $6.75 | 8,800 | — | — |
| 2009-10-26 | $6.60 | $6.78 | 17,100 | — | — |
| 2009-10-23 | $6.45 | $6.63 | 17,500 | — | — |
| 2009-10-22 | $6.15 | $6.32 | 38,500 | — | — |
| 2009-10-21 | $6.35 | $6.53 | 24,100 | — | — |
| 2009-10-20 | $6.25 | $6.42 | 11,100 | — | — |
| 2009-10-19 | $6.35 | $6.53 | 2,700 | — | — |
| 2009-10-16 | $6.29 | $6.46 | 15,400 | — | — |
| 2009-10-15 | $6.33 | $6.51 | 8,100 | — | — |
| 2009-10-14 | $6.45 | $6.63 | 13,300 | — | — |
| 2009-10-13 | $6.36 | $6.54 | 18,300 | — | — |
| 2009-10-12 | $6.74 | $6.93 | 16,300 | — | — |
| 2009-10-09 | $6.75 | $6.94 | 27,500 | — | — |
| 2009-10-08 | $6.37 | $6.55 | 9,400 | — | — |
| 2009-10-07 | $6.04 | $6.21 | 4,000 | — | — |
| 2009-10-06 | $6.15 | $6.32 | 7,200 | — | — |
| 2009-10-05 | $6.05 | $6.22 | 4,800 | — | — |
| 2009-10-02 | $6.00 | $6.17 | 15,700 | — | — |
| 2009-10-01 | $6.00 | $6.17 | 20,700 | — | — |
| 2009-09-30 | $6.29 | $6.46 | 11,300 | — | — |
| 2009-09-29 | $6.49 | $6.67 | 26,600 | — | — |
| 2009-09-28 | $6.62 | $6.80 | 17,400 | — | — |
| 2009-09-25 | $6.80 | $6.99 | 25,200 | — | — |
| 2009-09-24 | $6.84 | $7.03 | 41,200 | — | — |
| 2009-09-23 | $6.82 | $7.01 | 13,700 | — | — |
| 2009-09-22 | $6.95 | $7.14 | 63,500 | — | — |
| 2009-09-21 | $6.66 | $6.84 | 22,500 | — | — |
| 2009-09-18 | $6.40 | $6.58 | 15,600 | — | — |
| 2009-09-17 | $6.51 | $6.69 | 60,300 | — | — |
| 2009-09-16 | $6.28 | $6.45 | 16,700 | — | — |
| 2009-09-15 | $6.23 | $6.40 | 19,000 | — | — |
| 2009-09-14 | $6.38 | $6.56 | 14,900 | — | — |
| 2009-09-11 | $6.42 | $6.60 | 6,200 | — | — |
| 2009-09-10 | $6.45 | $6.63 | 5,100 | — | — |
| 2009-09-09 | $6.36 | $6.54 | 9,300 | — | — |
| 2009-09-08 | $6.03 | $6.20 | 15,000 | — | — |
| 2009-09-04 | $6.10 | $6.27 | 32,500 | — | — |
| 2009-09-03 | $6.30 | $6.47 | 14,300 | — | — |
| 2009-09-02 | $6.43 | $6.61 | 11,100 | — | — |
| 2009-09-01 | $6.27 | $6.44 | 37,100 | — | — |
| 2009-08-31 | $6.27 | $6.44 | 8,300 | — | — |
| 2009-08-28 | $6.15 | $6.32 | 7,300 | — | — |
| 2009-08-27 | $6.18 | $6.35 | 4,400 | — | — |
| 2009-08-26 | $6.29 | $6.46 | 3,000 | — | — |
| 2009-08-25 | $6.34 | $6.52 | 5,100 | — | — |
| 2009-08-24 | $6.52 | $6.70 | 15,200 | — | — |
| 2009-08-21 | $6.50 | $6.68 | 11,300 | — | — |
| 2009-08-20 | $6.40 | $6.58 | 23,700 | — | — |
| 2009-08-19 | $6.36 | $6.54 | 11,500 | — | — |
| 2009-08-18 | $6.15 | $6.32 | 10,900 | — | — |
| 2009-08-17 | $6.08 | $6.25 | 6,400 | — | — |
| 2009-08-14 | $6.29 | $6.46 | 11,000 | — | — |
| 2009-08-13 | $6.36 | $6.54 | 18,900 | — | — |
| 2009-08-12 | $5.95 | $6.12 | 36,800 | — | — |
| 2009-08-11 | $5.88 | $6.04 | 15,100 | — | — |
| 2009-08-10 | $5.97 | $6.14 | 42,400 | — | — |
| 2009-08-07 | $6.10 | $6.27 | 93,500 | — | — |
| 2009-08-06 | $6.80 | $6.99 | 22,600 | — | — |
| 2009-08-05 | $7.00 | $7.19 | 36,700 | — | — |
| 2009-08-04 | $6.90 | $7.09 | 29,000 | — | — |
| 2009-08-03 | $7.25 | $7.45 | 23,500 | — | — |
| 2009-07-31 | $7.30 | $7.50 | 25,900 | — | — |
| 2009-07-30 | $7.00 | $7.19 | 8,100 | — | — |
| 2009-07-29 | $6.81 | $7.00 | 9,000 | — | — |
| 2009-07-28 | $6.80 | $6.99 | 9,500 | — | — |
| 2009-07-27 | $6.81 | $7.00 | 10,900 | — | — |
| 2009-07-24 | $7.04 | $7.24 | 29,900 | — | — |
| 2009-07-23 | $6.71 | $6.90 | 13,500 | — | — |
| 2009-07-22 | $6.52 | $6.70 | 9,100 | — | — |
| 2009-07-21 | $6.55 | $6.73 | 11,300 | — | — |
| 2009-07-20 | $6.69 | $6.88 | 12,600 | — | — |
| 2009-07-17 | $6.41 | $6.59 | 3,400 | — | — |
| 2009-07-16 | $6.40 | $6.58 | 13,100 | — | — |
| 2009-07-15 | $6.75 | $6.94 | 28,900 | — | — |
| 2009-07-14 | $6.39 | $6.57 | 23,600 | — | — |
| 2009-07-13 | $6.23 | $6.40 | 17,400 | — | — |
| 2009-07-10 | $6.10 | $6.27 | 41,500 | — | — |
| 2009-07-09 | $6.25 | $6.42 | 4,400 | — | — |
| 2009-07-08 | $6.27 | $6.44 | 33,900 | — | — |
| 2009-07-07 | $6.65 | $6.83 | 12,500 | — | — |
| 2009-07-06 | $6.90 | $7.09 | 28,700 | — | — |
| 2009-07-02 | $7.21 | $7.41 | 27,700 | — | — |
| 2009-07-01 | $7.57 | $7.78 | 29,300 | — | — |
| 2009-06-30 | $7.71 | $7.92 | 69,400 | — | — |
| 2009-06-29 | $7.68 | $7.89 | 48,700 | — | — |
| 2009-06-26 | $7.69 | $7.90 | 437,700 | — | — |
| 2009-06-25 | $8.18 | $8.41 | 23,800 | — | — |
| 2009-06-24 | $7.65 | $7.86 | 21,700 | — | — |
| 2009-06-23 | $7.66 | $7.87 | 27,400 | — | — |
| 2009-06-22 | $7.71 | $7.92 | 68,700 | — | — |
| 2009-06-19 | $8.30 | $8.53 | 44,600 | — | — |
| 2009-06-18 | $8.49 | $8.73 | 10,200 | — | — |
| 2009-06-17 | $9.14 | $9.39 | 48,300 | — | — |
| 2009-06-16 | $8.66 | $8.90 | 46,600 | — | — |
| 2009-06-15 | $8.63 | $8.87 | 52,500 | — | — |
| 2009-06-12 | $8.02 | $8.24 | 21,500 | — | — |
| 2009-06-11 | $7.93 | $8.15 | 24,800 | — | — |
| 2009-06-10 | $7.80 | $8.02 | 38,200 | — | — |
| 2009-06-09 | $8.14 | $8.37 | 28,000 | — | — |
| 2009-06-08 | $8.04 | $8.26 | 25,300 | — | — |
| 2009-06-05 | $8.14 | $8.37 | 14,000 | — | — |
| 2009-06-04 | $8.19 | $8.42 | 37,000 | — | — |
| 2009-06-03 | $7.87 | $8.09 | 70,500 | — | — |
| 2009-06-02 | $8.49 | $8.73 | 50,700 | — | — |
| 2009-06-01 | $9.30 | $9.56 | 38,300 | — | — |
| 2009-05-29 | $8.70 | $8.94 | 34,900 | — | — |
| 2009-05-28 | $9.16 | $9.41 | 70,900 | — | — |
| 2009-05-27 | $9.02 | $9.27 | 56,200 | — | — |
| 2009-05-26 | $9.11 | $9.36 | 65,500 | — | — |
| 2009-05-22 | $7.82 | $8.04 | 19,200 | — | — |
| 2009-05-21 | $8.31 | $8.54 | 23,200 | — | — |
| 2009-05-20 | $8.60 | $8.84 | 63,800 | — | — |
| 2009-05-19 | $8.57 | $8.81 | 31,300 | — | — |
| 2009-05-18 | $9.40 | $9.66 | 67,500 | — | — |
| 2009-05-15 | $8.43 | $8.66 | 98,800 | — | — |
| 2009-05-14 | $9.63 | $9.90 | 47,700 | — | — |
| 2009-05-13 | $8.76 | $9.00 | 55,000 | — | — |
| 2009-05-12 | $9.25 | $9.51 | 27,900 | — | — |
| 2009-05-11 | $10.00 | $10.28 | 31,700 | — | — |
| 2009-05-08 | $9.49 | $9.75 | 53,300 | — | — |
| 2009-05-07 | $8.30 | $8.53 | 91,500 | — | — |
| 2009-05-06 | $8.62 | $8.86 | 77,500 | — | — |
| 2009-05-05 | $7.01 | $7.20 | 21,500 | — | — |
| 2009-05-04 | $6.98 | $7.17 | 34,400 | — | — |
| 2009-05-01 | $6.28 | $6.45 | 48,800 | — | — |
| 2009-04-30 | $6.35 | $6.53 | 33,300 | — | — |
| 2009-04-29 | $5.75 | $5.91 | 123,200 | — | — |
| 2009-04-28 | $5.65 | $5.81 | 21,800 | — | — |
| 2009-04-27 | $5.59 | $5.75 | 15,800 | — | — |
| 2009-04-24 | $5.97 | $6.14 | 19,200 | — | — |
| 2009-04-23 | $5.87 | $6.03 | 19,700 | — | — |
| 2009-04-22 | $6.23 | $6.40 | 39,000 | — | — |
| 2009-04-21 | $6.92 | $7.11 | 23,200 | — | — |
| 2009-04-20 | $7.08 | $7.28 | 33,000 | — | — |
| 2009-04-17 | $7.82 | $8.04 | 29,000 | — | — |
| 2009-04-16 | $7.95 | $8.17 | 22,100 | — | — |
| 2009-04-15 | $7.78 | $8.00 | 21,800 | — | — |
| 2009-04-14 | $7.80 | $8.02 | 17,400 | — | — |
| 2009-04-13 | $8.03 | $8.25 | 64,200 | — | — |
| 2009-04-09 | $7.69 | $7.90 | 24,500 | — | — |
| 2009-04-08 | $7.37 | $7.57 | 5,700 | — | — |
| 2009-04-07 | $7.24 | $7.44 | 15,500 | — | — |
| 2009-04-06 | $8.39 | $8.62 | 17,100 | — | — |
| 2009-04-03 | $8.95 | $9.20 | 17,200 | — | — |
| 2009-04-02 | $8.90 | $9.15 | 18,900 | — | — |
| 2009-04-01 | $8.50 | $8.74 | 9,600 | — | — |
| 2009-03-31 | $8.49 | $8.73 | 10,100 | — | — |
| 2009-03-30 | $8.29 | $8.52 | 21,700 | — | — |
| 2009-03-27 | $8.61 | $8.85 | 9,800 | — | — |
| 2009-03-26 | $9.15 | $9.40 | 13,700 | — | — |
| 2009-03-25 | $9.09 | $9.34 | 7,400 | — | — |
| 2009-03-24 | $8.92 | $9.17 | 17,700 | — | — |
| 2009-03-23 | $9.47 | $9.73 | 20,700 | — | — |
| 2009-03-20 | $7.42 | $7.63 | 22,900 | — | — |
| 2009-03-19 | $7.32 | $7.52 | 18,100 | — | — |
| 2009-03-18 | $8.14 | $8.37 | 23,100 | — | — |
| 2009-03-17 | $7.77 | $7.99 | 17,700 | — | — |
| 2009-03-16 | $6.51 | $6.69 | 18,200 | — | — |
| 2009-03-13 | $6.60 | $6.78 | 13,100 | — | — |
| 2009-03-12 | $5.36 | $5.51 | 17,700 | — | — |
| 2009-03-11 | $5.23 | $5.38 | 19,700 | — | — |
| 2009-03-10 | $5.32 | $5.47 | 57,000 | — | — |
| 2009-03-09 | $5.20 | $5.34 | 17,500 | — | — |
| 2009-03-06 | $5.70 | $5.86 | 16,600 | — | — |
| 2009-03-05 | $5.91 | $6.07 | 16,600 | — | — |
| 2009-03-04 | $6.34 | $6.52 | 13,600 | — | — |
| 2009-03-03 | $6.62 | $6.80 | 17,900 | — | — |
| 2009-03-02 | $7.20 | $7.40 | 17,500 | — | — |
| 2009-02-27 | $7.88 | $8.10 | 10,800 | — | — |
| 2009-02-26 | $8.45 | $8.68 | 11,700 | — | — |
| 2009-02-25 | $7.98 | $8.20 | 23,100 | — | — |
| 2009-02-24 | $8.62 | $8.86 | 17,100 | — | — |
| 2009-02-23 | $8.49 | $8.73 | 9,900 | — | — |
| 2009-02-20 | $8.51 | $8.75 | 9,300 | — | — |
| 2009-02-19 | $8.19 | $8.42 | 14,400 | — | — |
| 2009-02-18 | $8.47 | $8.71 | 19,800 | — | — |
| 2009-02-17 | $9.24 | $9.50 | 10,600 | — | — |
| 2009-02-13 | $10.29 | $10.58 | 9,100 | — | — |
| 2009-02-12 | $10.31 | $10.60 | 25,000 | — | — |
| 2009-02-11 | $8.06 | $8.28 | 11,500 | — | — |
| 2009-02-10 | $8.75 | $8.99 | 20,900 | — | — |
| 2009-02-09 | $8.91 | $9.16 | 39,300 | — | — |
| 2009-02-06 | $8.95 | $9.20 | 13,600 | — | — |
| 2009-02-05 | $8.94 | $9.19 | 16,300 | — | — |
| 2009-02-04 | $8.93 | $9.18 | 28,200 | — | — |
| 2009-02-03 | $8.94 | $9.19 | 21,300 | — | — |
| 2009-02-02 | $9.15 | $9.40 | 35,000 | — | — |
| 2009-01-30 | $9.23 | $9.49 | 8,300 | — | — |
| 2009-01-29 | $9.39 | $9.65 | 8,700 | — | — |
| 2009-01-28 | $9.52 | $9.78 | 11,300 | — | — |
| 2009-01-27 | $9.49 | $9.75 | 22,100 | — | — |
| 2009-01-26 | $8.90 | $9.15 | 21,400 | — | — |
| 2009-01-23 | $8.60 | $8.84 | 25,800 | — | — |
| 2009-01-22 | $8.75 | $8.99 | 6,500 | — | — |
| 2009-01-21 | $9.00 | $9.25 | 15,800 | — | — |
| 2009-01-20 | $9.00 | $9.25 | 9,300 | — | — |
| 2009-01-16 | $10.02 | $10.30 | 10,600 | — | — |
| 2009-01-15 | $9.93 | $10.21 | 12,600 | — | — |
| 2009-01-14 | $10.00 | $10.28 | 10,800 | — | — |
| 2009-01-13 | $10.82 | $11.12 | 5,800 | — | — |
| 2009-01-12 | $11.07 | $11.38 | 10,400 | — | — |
| 2009-01-09 | $12.15 | $12.49 | 12,900 | — | — |
| 2009-01-08 | $13.00 | $13.36 | 7,300 | — | — |
| 2009-01-07 | $12.47 | $12.82 | 9,100 | — | — |
| 2009-01-06 | $12.96 | $13.32 | 4,600 | — | — |
| 2009-01-05 | $12.46 | $12.81 | 10,500 | — | — |
| 2009-01-02 | $13.11 | $13.47 | 6,300 | — | — |