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
- 2005-07-08 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 | $10.00 | $15.28 | 474,600 | — | — |
| 2009-12-30 | $10.25 | $15.66 | 498,100 | — | — |
| 2009-12-29 | $10.23 | $15.63 | 441,300 | — | — |
| 2009-12-28 | $10.20 | $15.58 | 432,600 | — | — |
| 2009-12-24 | $10.15 | $15.51 | 247,100 | — | — |
| 2009-12-23 | $9.95 | $15.20 | 428,300 | — | — |
| 2009-12-22 | $9.81 | $14.99 | 508,700 | — | — |
| 2009-12-21 | $9.65 | $14.74 | 1,010,100 | — | — |
| 2009-12-18 | $9.62 | $14.70 | 1,320,000 | — | — |
| 2009-12-17 | $9.68 | $14.79 | 751,600 | — | — |
| 2009-12-16 | $9.73 | $14.87 | 619,700 | — | — |
| 2009-12-15 | $9.91 | $15.14 | 1,032,200 | — | — |
| 2009-12-14 | $10.40 | $15.58 | 697,700 | — | — |
| 2009-12-11 | $10.16 | $15.22 | 457,200 | — | — |
| 2009-12-10 | $10.00 | $14.98 | 773,700 | — | — |
| 2009-12-09 | $9.99 | $14.97 | 742,400 | — | — |
| 2009-12-08 | $10.12 | $15.16 | 566,300 | — | — |
| 2009-12-07 | $10.38 | $15.55 | 458,600 | — | — |
| 2009-12-04 | $10.47 | $15.69 | 716,800 | — | — |
| 2009-12-03 | $10.09 | $15.12 | 508,100 | — | — |
| 2009-12-02 | $10.19 | $15.27 | 547,200 | — | — |
| 2009-12-01 | $9.99 | $14.97 | 634,400 | — | — |
| 2009-11-30 | $9.68 | $14.51 | 861,500 | — | — |
| 2009-11-27 | $9.48 | $14.21 | 279,100 | — | — |
| 2009-11-25 | $9.71 | $14.55 | 425,200 | — | — |
| 2009-11-24 | $9.74 | $14.60 | 446,400 | — | — |
| 2009-11-23 | $9.71 | $14.55 | 585,500 | — | — |
| 2009-11-20 | $9.50 | $14.24 | 400,600 | — | — |
| 2009-11-19 | $9.47 | $14.19 | 617,000 | — | — |
| 2009-11-18 | $9.57 | $14.34 | 800,300 | — | — |
| 2009-11-17 | $9.47 | $14.19 | 870,100 | — | — |
| 2009-11-16 | $9.45 | $14.16 | 702,100 | — | — |
| 2009-11-13 | $9.14 | $13.70 | 592,800 | — | — |
| 2009-11-12 | $9.12 | $13.67 | 607,600 | — | — |
| 2009-11-11 | $9.05 | $13.56 | 547,400 | — | — |
| 2009-11-10 | $8.79 | $13.17 | 638,000 | — | — |
| 2009-11-09 | $8.83 | $13.23 | 468,800 | — | — |
| 2009-11-06 | $8.52 | $12.77 | 650,100 | — | — |
| 2009-11-05 | $8.67 | $12.99 | 578,800 | — | — |
| 2009-11-04 | $8.12 | $12.17 | 730,400 | — | — |
| 2009-11-03 | $8.26 | $12.38 | 473,000 | — | — |
| 2009-11-02 | $8.14 | $12.20 | 510,900 | — | — |
| 2009-10-30 | $8.00 | $11.99 | 897,700 | — | — |
| 2009-10-29 | $8.16 | $12.23 | 1,093,600 | — | — |
| 2009-10-28 | $7.93 | $11.88 | 969,400 | — | — |
| 2009-10-27 | $8.53 | $12.78 | 368,100 | — | — |
| 2009-10-26 | $8.61 | $12.90 | 506,100 | — | — |
| 2009-10-23 | $8.52 | $12.77 | 371,900 | — | — |
| 2009-10-22 | $8.56 | $12.83 | 394,000 | — | — |
| 2009-10-21 | $8.32 | $12.47 | 447,200 | — | — |
| 2009-10-20 | $8.40 | $12.59 | 498,600 | — | — |
| 2009-10-19 | $8.39 | $12.57 | 801,600 | — | — |
| 2009-10-16 | $8.36 | $12.53 | 438,900 | — | — |
| 2009-10-15 | $8.49 | $12.72 | 711,400 | — | — |
| 2009-10-14 | $8.52 | $12.77 | 515,800 | — | — |
| 2009-10-13 | $8.21 | $12.30 | 373,000 | — | — |
| 2009-10-12 | $8.25 | $12.36 | 301,200 | — | — |
| 2009-10-09 | $8.22 | $12.32 | 1,070,600 | — | — |
| 2009-10-08 | $8.10 | $12.14 | 601,700 | — | — |
| 2009-10-07 | $7.95 | $11.91 | 438,300 | — | — |
| 2009-10-06 | $7.93 | $11.88 | 754,300 | — | — |
| 2009-10-05 | $7.86 | $11.78 | 433,500 | — | — |
| 2009-10-02 | $7.71 | $11.55 | 631,200 | — | — |
| 2009-10-01 | $7.62 | $11.42 | 527,300 | — | — |
| 2009-09-30 | $7.81 | $11.70 | 618,300 | — | — |
| 2009-09-29 | $7.87 | $11.79 | 1,104,600 | — | — |
| 2009-09-28 | $8.06 | $12.08 | 550,400 | — | — |
| 2009-09-25 | $7.64 | $11.45 | 373,200 | — | — |
| 2009-09-24 | $7.64 | $11.45 | 841,400 | — | — |
| 2009-09-23 | $7.83 | $11.73 | 440,200 | — | — |
| 2009-09-22 | $7.96 | $11.93 | 289,100 | — | — |
| 2009-09-21 | $7.89 | $11.82 | 502,600 | — | — |
| 2009-09-18 | $7.91 | $11.85 | 720,000 | — | — |
| 2009-09-17 | $7.91 | $11.85 | 430,800 | — | — |
| 2009-09-16 | $7.93 | $11.88 | 393,600 | — | — |
| 2009-09-15 | $7.82 | $11.72 | 710,400 | — | — |
| 2009-09-14 | $7.88 | $11.51 | 632,300 | — | — |
| 2009-09-11 | $7.75 | $11.32 | 489,600 | — | — |
| 2009-09-10 | $7.69 | $11.23 | 830,100 | — | — |
| 2009-09-09 | $7.65 | $11.17 | 624,600 | — | — |
| 2009-09-08 | $7.54 | $11.01 | 759,200 | — | — |
| 2009-09-04 | $7.41 | $10.82 | 675,800 | — | — |
| 2009-09-03 | $7.26 | $10.60 | 1,091,400 | — | — |
| 2009-09-02 | $7.18 | $10.49 | 756,200 | — | — |
| 2009-09-01 | $7.29 | $10.65 | 880,500 | — | — |
| 2009-08-31 | $7.57 | $11.06 | 888,400 | — | — |
| 2009-08-28 | $7.60 | $11.10 | 1,056,700 | — | — |
| 2009-08-27 | $7.52 | $10.98 | 2,111,500 | — | — |
| 2009-08-26 | $7.65 | $11.17 | 495,600 | — | — |
| 2009-08-25 | $7.71 | $11.26 | 392,300 | — | — |
| 2009-08-24 | $7.68 | $11.22 | 629,000 | — | — |
| 2009-08-21 | $7.63 | $11.14 | 1,037,500 | — | — |
| 2009-08-20 | $7.41 | $10.82 | 461,900 | — | — |
| 2009-08-19 | $7.22 | $10.54 | 414,500 | — | — |
| 2009-08-18 | $7.27 | $10.62 | 476,400 | — | — |
| 2009-08-17 | $7.33 | $10.71 | 627,800 | — | — |
| 2009-08-14 | $7.64 | $11.16 | 602,100 | — | — |
| 2009-08-13 | $7.67 | $11.20 | 782,700 | — | — |
| 2009-08-12 | $7.67 | $11.20 | 900,500 | — | — |
| 2009-08-11 | $7.58 | $11.07 | 832,800 | — | — |
| 2009-08-10 | $7.95 | $11.61 | 949,100 | — | — |
| 2009-08-07 | $8.02 | $11.71 | 1,000,100 | — | — |
| 2009-08-06 | $7.67 | $11.20 | 947,500 | — | — |
| 2009-08-05 | $7.67 | $11.20 | 835,500 | — | — |
| 2009-08-04 | $7.40 | $10.81 | 1,555,300 | — | — |
| 2009-08-03 | $7.20 | $10.52 | 751,200 | — | — |
| 2009-07-31 | $7.00 | $10.22 | 1,053,100 | — | — |
| 2009-07-30 | $7.25 | $10.59 | 947,700 | — | — |
| 2009-07-29 | $6.89 | $10.06 | 3,257,700 | — | — |
| 2009-07-28 | $6.88 | $10.05 | 906,700 | — | — |
| 2009-07-27 | $6.95 | $10.15 | 759,800 | — | — |
| 2009-07-24 | $7.04 | $10.28 | 437,600 | — | — |
| 2009-07-23 | $6.94 | $10.14 | 962,500 | — | — |
| 2009-07-22 | $6.75 | $9.86 | 1,026,100 | — | — |
| 2009-07-21 | $6.70 | $9.79 | 1,041,600 | — | — |
| 2009-07-20 | $6.83 | $9.97 | 327,200 | — | — |
| 2009-07-17 | $6.59 | $9.62 | 336,900 | — | — |
| 2009-07-16 | $6.64 | $9.70 | 280,200 | — | — |
| 2009-07-15 | $6.61 | $9.65 | 619,000 | — | — |
| 2009-07-14 | $6.22 | $9.08 | 523,700 | — | — |
| 2009-07-13 | $6.07 | $8.86 | 368,500 | — | — |
| 2009-07-10 | $5.78 | $8.44 | 315,400 | — | — |
| 2009-07-09 | $5.81 | $8.49 | 281,700 | — | — |
| 2009-07-08 | $5.81 | $8.49 | 508,500 | — | — |
| 2009-07-07 | $5.91 | $8.63 | 366,400 | — | — |
| 2009-07-06 | $6.05 | $8.84 | 521,700 | — | — |
| 2009-07-02 | $5.94 | $8.68 | 408,900 | — | — |
| 2009-07-01 | $6.31 | $9.22 | 605,600 | — | — |
| 2009-06-30 | $6.07 | $8.86 | 593,200 | — | — |
| 2009-06-29 | $6.05 | $8.84 | 408,700 | — | — |
| 2009-06-26 | $6.10 | $8.91 | 1,528,000 | — | — |
| 2009-06-25 | $5.88 | $8.59 | 916,500 | — | — |
| 2009-06-24 | $5.82 | $8.50 | 442,200 | — | — |
| 2009-06-23 | $5.59 | $8.16 | 636,300 | — | — |
| 2009-06-22 | $5.58 | $8.15 | 456,800 | — | — |
| 2009-06-19 | $5.72 | $8.35 | 778,900 | — | — |
| 2009-06-18 | $5.75 | $8.40 | 407,900 | — | — |
| 2009-06-17 | $5.69 | $8.31 | 709,900 | — | — |
| 2009-06-16 | $5.89 | $8.60 | 519,600 | — | — |
| 2009-06-15 | $5.99 | $8.75 | 1,567,100 | — | — |
| 2009-06-12 | $6.33 | $9.24 | 1,018,600 | — | — |
| 2009-06-11 | $6.29 | $9.19 | 743,600 | — | — |
| 2009-06-10 | $6.36 | $9.29 | 998,900 | — | — |
| 2009-06-09 | $6.44 | $9.41 | 686,700 | — | — |
| 2009-06-08 | $6.81 | $9.65 | 892,000 | — | — |
| 2009-06-05 | $6.71 | $9.51 | 624,600 | — | — |
| 2009-06-04 | $6.85 | $9.71 | 670,900 | — | — |
| 2009-06-03 | $6.64 | $9.41 | 832,200 | — | — |
| 2009-06-02 | $6.65 | $9.43 | 876,700 | — | — |
| 2009-06-01 | $6.51 | $9.23 | 962,300 | — | — |
| 2009-05-29 | $6.30 | $8.93 | 951,700 | — | — |
| 2009-05-28 | $6.09 | $8.63 | 861,200 | — | — |
| 2009-05-27 | $5.95 | $8.43 | 1,417,800 | — | — |
| 2009-05-26 | $5.99 | $8.49 | 787,100 | — | — |
| 2009-05-22 | $5.52 | $7.82 | 304,500 | — | — |
| 2009-05-21 | $5.55 | $7.87 | 760,300 | — | — |
| 2009-05-20 | $5.51 | $7.81 | 1,717,100 | — | — |
| 2009-05-19 | $5.27 | $7.47 | 677,100 | — | — |
| 2009-05-18 | $5.36 | $7.60 | 907,100 | — | — |
| 2009-05-15 | $4.92 | $6.97 | 987,500 | — | — |
| 2009-05-14 | $5.09 | $7.22 | 1,357,900 | — | — |
| 2009-05-13 | $5.00 | $7.09 | 979,200 | — | — |
| 2009-05-12 | $5.48 | $7.77 | 650,400 | — | — |
| 2009-05-11 | $5.47 | $7.75 | 546,100 | — | — |
| 2009-05-08 | $5.52 | $7.82 | 1,165,900 | — | — |
| 2009-05-07 | $5.35 | $7.58 | 1,591,400 | — | — |
| 2009-05-06 | $5.40 | $7.65 | 1,835,300 | — | — |
| 2009-05-05 | $5.50 | $7.80 | 1,121,700 | — | — |
| 2009-05-04 | $5.78 | $8.19 | 1,269,400 | — | — |
| 2009-05-01 | $5.55 | $7.87 | 1,018,000 | — | — |
| 2009-04-30 | $5.34 | $7.57 | 1,010,600 | — | — |
| 2009-04-29 | $5.19 | $7.36 | 716,800 | — | — |
| 2009-04-28 | $5.00 | $7.09 | 1,069,200 | — | — |
| 2009-04-27 | $5.04 | $7.14 | 995,600 | — | — |
| 2009-04-24 | $5.36 | $7.60 | 899,800 | — | — |
| 2009-04-23 | $5.02 | $7.12 | 1,132,100 | — | — |
| 2009-04-22 | $4.96 | $7.03 | 1,646,400 | — | — |
| 2009-04-21 | $4.86 | $6.89 | 1,321,900 | — | — |
| 2009-04-20 | $4.37 | $6.19 | 840,900 | — | — |
| 2009-04-17 | $4.98 | $7.06 | 674,100 | — | — |
| 2009-04-16 | $4.74 | $6.72 | 565,100 | — | — |
| 2009-04-15 | $4.57 | $6.48 | 589,700 | — | — |
| 2009-04-14 | $4.24 | $6.01 | 687,900 | — | — |
| 2009-04-13 | $4.44 | $6.29 | 593,400 | — | — |
| 2009-04-09 | $4.19 | $5.94 | 801,100 | — | — |
| 2009-04-08 | $3.96 | $5.61 | 356,000 | — | — |
| 2009-04-07 | $3.90 | $5.53 | 377,000 | — | — |
| 2009-04-06 | $4.16 | $5.90 | 670,900 | — | — |
| 2009-04-03 | $4.09 | $5.80 | 828,600 | — | — |
| 2009-04-02 | $3.97 | $5.63 | 806,200 | — | — |
| 2009-04-01 | $3.87 | $5.49 | 479,900 | — | — |
| 2009-03-31 | $3.65 | $5.17 | 764,700 | — | — |
| 2009-03-30 | $3.45 | $4.89 | 951,200 | — | — |
| 2009-03-27 | $3.86 | $5.47 | 506,600 | — | — |
| 2009-03-26 | $4.21 | $5.97 | 669,900 | — | — |
| 2009-03-25 | $4.15 | $5.88 | 725,900 | — | — |
| 2009-03-24 | $3.96 | $5.61 | 664,000 | — | — |
| 2009-03-23 | $4.21 | $5.97 | 820,400 | — | — |
| 2009-03-20 | $3.55 | $5.03 | 801,400 | — | — |
| 2009-03-19 | $3.93 | $5.57 | 659,600 | — | — |
| 2009-03-18 | $4.34 | $6.15 | 808,400 | — | — |
| 2009-03-17 | $4.07 | $5.77 | 611,400 | — | — |
| 2009-03-16 | $4.03 | $5.43 | 1,083,200 | — | — |
| 2009-03-13 | $4.01 | $5.40 | 472,100 | — | — |
| 2009-03-12 | $4.08 | $5.50 | 626,100 | — | — |
| 2009-03-11 | $3.69 | $4.97 | 1,996,300 | — | — |
| 2009-03-10 | $3.62 | $4.88 | 1,633,800 | — | — |
| 2009-03-09 | $2.91 | $3.92 | 634,600 | — | — |
| 2009-03-06 | $3.04 | $4.10 | 1,053,000 | — | — |
| 2009-03-05 | $3.04 | $4.10 | 783,000 | — | — |
| 2009-03-04 | $3.36 | $4.53 | 898,400 | — | — |
| 2009-03-03 | $3.15 | $4.24 | 840,300 | — | — |
| 2009-03-02 | $3.22 | $4.34 | 849,700 | — | — |
| 2009-02-27 | $3.49 | $4.70 | 838,800 | — | — |
| 2009-02-26 | $3.52 | $4.74 | 698,800 | — | — |
| 2009-02-25 | $3.63 | $4.89 | 785,900 | — | — |
| 2009-02-24 | $3.82 | $5.15 | 1,239,000 | — | — |
| 2009-02-23 | $3.23 | $4.35 | 806,000 | — | — |
| 2009-02-20 | $3.61 | $4.86 | 853,000 | — | — |
| 2009-02-19 | $3.60 | $4.85 | 755,500 | — | — |
| 2009-02-18 | $3.80 | $5.12 | 1,349,100 | — | — |
| 2009-02-17 | $3.97 | $5.35 | 819,300 | — | — |
| 2009-02-13 | $4.27 | $5.75 | 744,200 | — | — |
| 2009-02-12 | $4.52 | $6.09 | 1,162,500 | — | — |
| 2009-02-11 | $4.40 | $5.93 | 727,900 | — | — |
| 2009-02-10 | $4.42 | $5.95 | 921,900 | — | — |
| 2009-02-09 | $4.89 | $6.59 | 621,200 | — | — |
| 2009-02-06 | $4.99 | $6.72 | 683,800 | — | — |
| 2009-02-05 | $4.65 | $6.26 | 908,100 | — | — |
| 2009-02-04 | $4.65 | $6.26 | 1,066,400 | — | — |
| 2009-02-03 | $4.79 | $6.45 | 872,900 | — | — |
| 2009-02-02 | $4.66 | $6.28 | 1,193,200 | — | — |
| 2009-01-30 | $4.55 | $6.13 | 2,811,900 | — | — |
| 2009-01-29 | $4.81 | $6.48 | 1,496,100 | — | — |
| 2009-01-28 | $5.53 | $7.45 | 1,106,400 | — | — |
| 2009-01-27 | $5.24 | $7.06 | 450,500 | — | — |
| 2009-01-26 | $5.22 | $7.03 | 599,200 | — | — |
| 2009-01-23 | $5.15 | $6.94 | 1,174,700 | — | — |
| 2009-01-22 | $4.92 | $6.63 | 1,875,000 | — | — |
| 2009-01-21 | $5.33 | $7.18 | 1,073,300 | — | — |
| 2009-01-20 | $4.87 | $6.56 | 1,172,600 | — | — |
| 2009-01-16 | $5.23 | $7.05 | 999,600 | — | — |
| 2009-01-15 | $5.18 | $6.98 | 1,389,900 | — | — |
| 2009-01-14 | $5.05 | $6.80 | 1,037,800 | — | — |
| 2009-01-13 | $5.41 | $7.29 | 971,000 | — | — |
| 2009-01-12 | $5.22 | $7.03 | 1,979,600 | — | — |
| 2009-01-09 | $5.53 | $7.45 | 11,163,500 | — | — |
| 2009-01-08 | $5.40 | $7.27 | 2,804,000 | — | — |
| 2009-01-07 | $6.12 | $8.24 | 1,926,500 | — | — |
| 2009-01-06 | $6.61 | $8.91 | 521,100 | — | — |
| 2009-01-05 | $6.16 | $8.30 | 662,400 | — | — |
| 2009-01-02 | $6.15 | $8.29 | 423,100 | — | — |