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
- 1993-10-28 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 | $7.75 | $7.75 | 2,800 | — | — |
| 2009-12-30 | $7.78 | $7.78 | 1,700 | — | — |
| 2009-12-29 | $7.78 | $7.78 | 1,700 | — | — |
| 2009-12-28 | $7.75 | $7.75 | 3,300 | — | — |
| 2009-12-24 | $7.51 | $7.51 | 2,300 | — | — |
| 2009-12-23 | $7.80 | $7.80 | 12,000 | — | — |
| 2009-12-22 | $7.75 | $7.75 | 0 | — | — |
| 2009-12-21 | $7.75 | $7.75 | 400 | — | — |
| 2009-12-18 | $7.70 | $7.70 | 1,400 | — | — |
| 2009-12-17 | $7.80 | $7.80 | 11,700 | — | — |
| 2009-12-16 | $7.75 | $7.75 | 1,200 | — | — |
| 2009-12-15 | $7.80 | $7.80 | 600 | — | — |
| 2009-12-14 | $7.80 | $7.80 | 1,900 | — | — |
| 2009-12-11 | $7.79 | $7.79 | 0 | — | — |
| 2009-12-10 | $7.79 | $7.79 | 11,400 | — | — |
| 2009-12-09 | $7.77 | $7.77 | 0 | — | — |
| 2009-12-08 | $7.77 | $7.77 | 1,600 | — | — |
| 2009-12-07 | $7.33 | $7.33 | 900 | — | — |
| 2009-12-04 | $7.80 | $7.80 | 1,500 | — | — |
| 2009-12-03 | $7.70 | $7.70 | 7,800 | — | — |
| 2009-12-02 | $7.79 | $7.79 | 1,900 | — | — |
| 2009-12-01 | $7.80 | $7.80 | 0 | — | — |
| 2009-11-30 | $7.80 | $7.80 | 200 | — | — |
| 2009-11-27 | $7.80 | $7.80 | 0 | — | — |
| 2009-11-25 | $7.80 | $7.80 | 2,900 | — | — |
| 2009-11-24 | $7.65 | $7.65 | 2,500 | — | — |
| 2009-11-23 | $7.33 | $7.33 | 2,300 | — | — |
| 2009-11-20 | $7.25 | $7.25 | 2,300 | — | — |
| 2009-11-19 | $7.30 | $7.30 | 900 | — | — |
| 2009-11-18 | $7.30 | $7.30 | 1,900 | — | — |
| 2009-11-17 | $7.29 | $7.29 | 0 | — | — |
| 2009-11-16 | $7.29 | $7.29 | 400 | — | — |
| 2009-11-13 | $7.30 | $7.30 | 0 | — | — |
| 2009-11-12 | $7.30 | $7.30 | 12,000 | — | — |
| 2009-11-11 | $7.05 | $7.05 | 13,100 | — | — |
| 2009-11-10 | $7.30 | $7.30 | 11,100 | — | — |
| 2009-11-09 | $7.40 | $7.40 | 300 | — | — |
| 2009-11-06 | $7.34 | $7.34 | 0 | — | — |
| 2009-11-05 | $7.34 | $7.34 | 300 | — | — |
| 2009-11-04 | $7.32 | $7.32 | 0 | — | — |
| 2009-11-03 | $7.32 | $7.32 | 600 | — | — |
| 2009-11-02 | $7.39 | $7.39 | 7,900 | — | — |
| 2009-10-30 | $7.54 | $7.54 | 18,800 | — | — |
| 2009-10-29 | $7.72 | $7.72 | 25,500 | — | — |
| 2009-10-28 | $7.55 | $7.55 | 2,800 | — | — |
| 2009-10-27 | $7.73 | $7.73 | 0 | — | — |
| 2009-10-26 | $7.73 | $7.73 | 1,300 | — | — |
| 2009-10-23 | $7.75 | $7.75 | 5,100 | — | — |
| 2009-10-22 | $7.75 | $7.75 | 0 | — | — |
| 2009-10-21 | $7.75 | $7.75 | 400 | — | — |
| 2009-10-20 | $7.74 | $7.74 | 700 | — | — |
| 2009-10-19 | $7.56 | $7.56 | 700 | — | — |
| 2009-10-16 | $7.85 | $7.85 | 0 | — | — |
| 2009-10-15 | $7.85 | $7.85 | 0 | — | — |
| 2009-10-14 | $7.85 | $7.85 | 87,100 | — | — |
| 2009-10-13 | $7.70 | $7.70 | 0 | — | — |
| 2009-10-12 | $7.70 | $7.70 | 8,600 | — | — |
| 2009-10-09 | $7.78 | $7.78 | 6,000 | — | — |
| 2009-10-08 | $7.80 | $7.80 | 6,600 | — | — |
| 2009-10-07 | $7.83 | $7.83 | 3,500 | — | — |
| 2009-10-06 | $7.51 | $7.51 | 5,400 | — | — |
| 2009-10-05 | $7.90 | $7.90 | 9,400 | — | — |
| 2009-10-02 | $7.82 | $7.82 | 0 | — | — |
| 2009-10-01 | $7.82 | $7.82 | 7,100 | — | — |
| 2009-09-30 | $7.82 | $7.82 | 0 | — | — |
| 2009-09-29 | $7.82 | $7.82 | 0 | — | — |
| 2009-09-28 | $7.82 | $7.82 | 23,000 | — | — |
| 2009-09-25 | $7.85 | $7.85 | 3,000 | — | — |
| 2009-09-24 | $7.82 | $7.82 | 0 | — | — |
| 2009-09-23 | $7.82 | $7.82 | 32,200 | — | — |
| 2009-09-22 | $7.59 | $7.59 | 4,400 | — | — |
| 2009-09-21 | $7.59 | $7.59 | 0 | — | — |
| 2009-09-18 | $7.59 | $7.59 | 400 | — | — |
| 2009-09-17 | $7.54 | $7.54 | 22,700 | — | — |
| 2009-09-16 | $7.54 | $7.54 | 22,800 | — | — |
| 2009-09-15 | $7.45 | $7.45 | 0 | — | — |
| 2009-09-14 | $7.45 | $7.45 | 0 | — | — |
| 2009-09-11 | $7.45 | $7.45 | 2,200 | — | — |
| 2009-09-10 | $7.40 | $7.40 | 4,900 | — | — |
| 2009-09-09 | $7.30 | $7.30 | 119,400 | — | — |
| 2009-09-08 | $6.82 | $6.82 | 3,000 | — | — |
| 2009-09-04 | $6.75 | $6.75 | 0 | — | — |
| 2009-09-03 | $6.75 | $6.75 | 400 | — | — |
| 2009-09-02 | $6.75 | $6.75 | 12,000 | — | — |
| 2009-09-01 | $6.48 | $6.48 | 96,000 | — | — |
| 2009-08-31 | $6.48 | $6.48 | 5,800 | — | — |
| 2009-08-28 | $6.42 | $6.42 | 9,800 | — | — |
| 2009-08-27 | $6.45 | $6.45 | 8,800 | — | — |
| 2009-08-26 | $6.45 | $6.45 | 0 | — | — |
| 2009-08-25 | $6.45 | $6.45 | 2,500 | — | — |
| 2009-08-24 | $6.42 | $6.42 | 500 | — | — |
| 2009-08-21 | $6.48 | $6.48 | 22,000 | — | — |
| 2009-08-20 | $6.48 | $6.48 | 13,000 | — | — |
| 2009-08-19 | $6.49 | $6.49 | 15,600 | — | — |
| 2009-08-18 | $6.49 | $6.49 | 500 | — | — |
| 2009-08-17 | $6.42 | $6.42 | 3,000 | — | — |
| 2009-08-14 | $6.42 | $6.42 | 0 | — | — |
| 2009-08-13 | $6.42 | $6.42 | 0 | — | — |
| 2009-08-12 | $6.42 | $6.42 | 1,200 | — | — |
| 2009-08-11 | $6.50 | $6.50 | 1,700 | — | — |
| 2009-08-10 | $6.50 | $6.50 | 1,700 | — | — |
| 2009-08-07 | $6.49 | $6.49 | 6,000 | — | — |
| 2009-08-06 | $6.49 | $6.49 | 4,400 | — | — |
| 2009-08-05 | $6.42 | $6.42 | 3,100 | — | — |
| 2009-08-04 | $6.43 | $6.43 | 4,700 | — | — |
| 2009-08-03 | $6.49 | $6.49 | 1,000 | — | — |
| 2009-07-31 | $6.49 | $6.49 | 500 | — | — |
| 2009-07-30 | $6.50 | $6.50 | 2,800 | — | — |
| 2009-07-29 | $6.49 | $6.49 | 7,800 | — | — |
| 2009-07-28 | $6.49 | $6.49 | 0 | — | — |
| 2009-07-27 | $6.49 | $6.49 | 0 | — | — |
| 2009-07-24 | $6.49 | $6.49 | 1,800 | — | — |
| 2009-07-23 | $6.48 | $6.48 | 0 | — | — |
| 2009-07-22 | $6.48 | $6.48 | 0 | — | — |
| 2009-07-21 | $6.48 | $6.48 | 5,700 | — | — |
| 2009-07-20 | $6.49 | $6.49 | 17,100 | — | — |
| 2009-07-17 | $6.60 | $6.60 | 1,600 | — | — |
| 2009-07-16 | $6.57 | $6.57 | 6,800 | — | — |
| 2009-07-15 | $6.64 | $6.64 | 1,300 | — | — |
| 2009-07-14 | $6.61 | $6.61 | 12,200 | — | — |
| 2009-07-13 | $6.65 | $6.65 | 1,000 | — | — |
| 2009-07-10 | $6.60 | $6.60 | 0 | — | — |
| 2009-07-09 | $6.60 | $6.60 | 8,700 | — | — |
| 2009-07-08 | $6.71 | $6.71 | 3,600 | — | — |
| 2009-07-07 | $6.60 | $6.60 | 7,800 | — | — |
| 2009-07-06 | $6.70 | $6.70 | 15,100 | — | — |
| 2009-07-02 | $6.75 | $6.75 | 4,500 | — | — |
| 2009-07-01 | $6.72 | $6.72 | 0 | — | — |
| 2009-06-30 | $6.72 | $6.72 | 700 | — | — |
| 2009-06-29 | $6.68 | $6.68 | 16,100 | — | — |
| 2009-06-26 | $6.38 | $6.38 | 2,900 | — | — |
| 2009-06-25 | $6.75 | $6.75 | 500 | — | — |
| 2009-06-24 | $6.27 | $6.27 | 1,500 | — | — |
| 2009-06-23 | $6.49 | $6.49 | 700 | — | — |
| 2009-06-22 | $6.50 | $6.50 | 3,200 | — | — |
| 2009-06-19 | $6.42 | $6.42 | 0 | — | — |
| 2009-06-18 | $6.42 | $6.42 | 311,200 | — | — |
| 2009-06-17 | $6.45 | $6.45 | 46,700 | — | — |
| 2009-06-16 | $6.44 | $6.44 | 94,200 | — | — |
| 2009-06-15 | $6.10 | $6.10 | 2,600 | — | — |
| 2009-06-12 | $5.88 | $5.88 | 1,900 | — | — |
| 2009-06-11 | $6.07 | $6.07 | 1,000 | — | — |
| 2009-06-10 | $6.03 | $6.03 | 0 | — | — |
| 2009-06-09 | $6.03 | $6.03 | 12,600 | — | — |
| 2009-06-08 | $6.08 | $6.08 | 1,700 | — | — |
| 2009-06-05 | $6.10 | $6.10 | 2,400 | — | — |
| 2009-06-04 | $6.10 | $6.10 | 5,000 | — | — |
| 2009-06-03 | $6.10 | $6.10 | 2,800 | — | — |
| 2009-06-02 | $6.02 | $6.02 | 9,000 | — | — |
| 2009-06-01 | $5.89 | $5.89 | 2,700 | — | — |
| 2009-05-29 | $6.05 | $6.05 | 136,700 | — | — |
| 2009-05-28 | $5.84 | $5.84 | 33,200 | — | — |
| 2009-05-27 | $5.84 | $5.84 | 48,000 | — | — |
| 2009-05-26 | $6.10 | $6.10 | 2,400 | — | — |
| 2009-05-22 | $5.88 | $5.88 | 9,100 | — | — |
| 2009-05-21 | $6.20 | $6.20 | 1,400 | — | — |
| 2009-05-20 | $6.20 | $6.20 | 57,100 | — | — |
| 2009-05-19 | $6.00 | $6.00 | 15,800 | — | — |
| 2009-05-18 | $6.46 | $6.46 | 0 | — | — |
| 2009-05-15 | $6.46 | $6.46 | 0 | — | — |
| 2009-05-14 | $6.46 | $6.46 | 29,400 | — | — |
| 2009-05-13 | $6.10 | $6.10 | 2,000 | — | — |
| 2009-05-12 | $6.09 | $6.09 | 0 | — | — |
| 2009-05-11 | $6.09 | $6.09 | 1,500 | — | — |
| 2009-05-08 | $6.10 | $6.10 | 9,200 | — | — |
| 2009-05-07 | $6.10 | $6.10 | 6,000 | — | — |
| 2009-05-06 | $6.09 | $6.09 | 500 | — | — |
| 2009-05-05 | $6.10 | $6.10 | 600 | — | — |
| 2009-05-04 | $6.10 | $6.10 | 5,500 | — | — |
| 2009-05-01 | $6.10 | $6.10 | 0 | — | — |
| 2009-04-30 | $6.10 | $6.10 | 0 | — | — |
| 2009-04-29 | $6.10 | $6.10 | 7,500 | — | — |
| 2009-04-28 | $6.04 | $6.04 | 1,900 | — | — |
| 2009-04-27 | $6.04 | $6.04 | 800 | — | — |
| 2009-04-24 | $6.04 | $6.04 | 20,900 | — | — |
| 2009-04-23 | $6.04 | $6.04 | 4,000 | — | — |
| 2009-04-22 | $6.04 | $6.04 | 0 | — | — |
| 2009-04-21 | $6.04 | $6.04 | 0 | — | — |
| 2009-04-20 | $6.04 | $6.04 | 500 | — | — |
| 2009-04-17 | $6.10 | $6.10 | 0 | — | — |
| 2009-04-16 | $6.10 | $6.10 | 300 | — | — |
| 2009-04-15 | $6.10 | $6.10 | 1,600 | — | — |
| 2009-04-14 | $6.10 | $6.10 | 300 | — | — |
| 2009-04-13 | $6.10 | $6.10 | 1,500 | — | — |
| 2009-04-09 | $6.70 | $6.70 | 47,700 | — | — |
| 2009-04-08 | $6.25 | $6.25 | 800 | — | — |
| 2009-04-07 | $6.25 | $6.25 | 5,600 | — | — |
| 2009-04-06 | $5.92 | $5.92 | 100 | — | — |
| 2009-04-03 | $5.92 | $5.92 | 200 | — | — |
| 2009-04-02 | $5.92 | $5.92 | 100 | — | — |
| 2009-04-01 | $5.93 | $5.93 | 200 | — | — |
| 2009-03-31 | $6.19 | $6.19 | 2,000 | — | — |
| 2009-03-30 | $5.92 | $5.92 | 500 | — | — |
| 2009-03-27 | $5.92 | $5.92 | 2,200 | — | — |
| 2009-03-26 | $5.92 | $5.92 | 0 | — | — |
| 2009-03-25 | $5.92 | $5.92 | 600 | — | — |
| 2009-03-24 | $6.02 | $6.02 | 2,500 | — | — |
| 2009-03-23 | $6.02 | $6.02 | 9,800 | — | — |
| 2009-03-20 | $5.98 | $5.98 | 6,900 | — | — |
| 2009-03-19 | $6.04 | $6.04 | 2,000 | — | — |
| 2009-03-18 | $6.06 | $6.06 | 8,000 | — | — |
| 2009-03-17 | $6.05 | $6.05 | 400 | — | — |
| 2009-03-16 | $6.05 | $6.05 | 400 | — | — |
| 2009-03-13 | $6.04 | $6.04 | 500 | — | — |
| 2009-03-12 | $6.04 | $6.04 | 500 | — | — |
| 2009-03-11 | $5.85 | $5.85 | 600 | — | — |
| 2009-03-10 | $6.05 | $6.05 | 6,500 | — | — |
| 2009-03-09 | $5.80 | $5.80 | 300 | — | — |
| 2009-03-06 | $5.80 | $5.80 | 1,000 | — | — |
| 2009-03-05 | $5.85 | $5.85 | 40,800 | — | — |
| 2009-03-04 | $5.97 | $5.97 | 0 | — | — |
| 2009-03-03 | $5.97 | $5.97 | 0 | — | — |
| 2009-03-02 | $5.97 | $5.97 | 2,300 | — | — |
| 2009-02-27 | $6.00 | $6.00 | 200 | — | — |
| 2009-02-26 | $6.00 | $6.00 | 200 | — | — |
| 2009-02-25 | $5.78 | $5.78 | 5,300 | — | — |
| 2009-02-24 | $6.10 | $6.10 | 19,200 | — | — |
| 2009-02-23 | $6.10 | $6.10 | 11,500 | — | — |
| 2009-02-20 | $6.10 | $6.10 | 5,800 | — | — |
| 2009-02-19 | $6.10 | $6.10 | 3,500 | — | — |
| 2009-02-18 | $6.08 | $6.08 | 4,500 | — | — |
| 2009-02-17 | $6.08 | $6.08 | 1,700 | — | — |
| 2009-02-13 | $6.08 | $6.08 | 2,400 | — | — |
| 2009-02-12 | $6.07 | $6.07 | 0 | — | — |
| 2009-02-11 | $6.07 | $6.07 | 0 | — | — |
| 2009-02-10 | $6.07 | $6.07 | 3,200 | — | — |
| 2009-02-09 | $6.09 | $6.09 | 800 | — | — |
| 2009-02-06 | $6.10 | $6.10 | 0 | — | — |
| 2009-02-05 | $6.10 | $6.10 | 3,500 | — | — |
| 2009-02-04 | $6.10 | $6.10 | 0 | — | — |
| 2009-02-03 | $6.10 | $6.10 | 5,300 | — | — |
| 2009-02-02 | $6.10 | $6.10 | 0 | — | — |
| 2009-01-30 | $6.10 | $6.10 | 7,700 | — | — |
| 2009-01-29 | $6.09 | $6.09 | 0 | — | — |
| 2009-01-28 | $6.09 | $6.09 | 8,300 | — | — |
| 2009-01-27 | $6.09 | $6.09 | 200 | — | — |
| 2009-01-26 | $6.09 | $6.09 | 200 | — | — |
| 2009-01-23 | $6.08 | $6.08 | 100 | — | — |
| 2009-01-22 | $6.09 | $6.09 | 500 | — | — |
| 2009-01-21 | $6.07 | $6.07 | 2,200 | — | — |
| 2009-01-20 | $6.06 | $6.06 | 200 | — | — |
| 2009-01-16 | $6.09 | $6.09 | 100 | — | — |
| 2009-01-15 | $6.08 | $6.08 | 700 | — | — |
| 2009-01-14 | $6.04 | $6.04 | 400 | — | — |
| 2009-01-13 | $6.05 | $6.05 | 12,600 | — | — |
| 2009-01-12 | $6.05 | $6.05 | 200 | — | — |
| 2009-01-09 | $6.10 | $6.10 | 0 | — | — |
| 2009-01-08 | $6.10 | $6.10 | 0 | — | — |
| 2009-01-07 | $6.10 | $6.10 | 9,700 | — | — |
| 2009-01-06 | $6.14 | $6.14 | 10,700 | — | — |
| 2009-01-05 | $6.15 | $6.15 | 0 | — | — |
| 2009-01-02 | $6.15 | $6.15 | 1,300 | — | — |