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
- 2001-06-29 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 | $8.26 | $8.26 | 129,700 | — | — |
| 2009-12-30 | $8.29 | $8.29 | 147,900 | — | — |
| 2009-12-29 | $8.29 | $8.29 | 152,200 | — | — |
| 2009-12-28 | $8.44 | $8.44 | 132,500 | — | — |
| 2009-12-24 | $8.50 | $8.50 | 139,800 | — | — |
| 2009-12-23 | $8.35 | $8.35 | 278,200 | — | — |
| 2009-12-22 | $8.22 | $8.22 | 231,400 | — | — |
| 2009-12-21 | $8.20 | $8.20 | 198,700 | — | — |
| 2009-12-18 | $8.10 | $8.10 | 207,200 | — | — |
| 2009-12-17 | $7.88 | $7.88 | 289,700 | — | — |
| 2009-12-16 | $8.00 | $8.00 | 261,300 | — | — |
| 2009-12-15 | $8.15 | $8.15 | 179,900 | — | — |
| 2009-12-14 | $8.30 | $8.30 | 176,300 | — | — |
| 2009-12-11 | $8.24 | $8.24 | 258,300 | — | — |
| 2009-12-10 | $8.27 | $8.27 | 394,800 | — | — |
| 2009-12-09 | $8.30 | $8.30 | 514,600 | — | — |
| 2009-12-08 | $7.75 | $7.75 | 338,700 | — | — |
| 2009-12-07 | $7.90 | $7.90 | 416,500 | — | — |
| 2009-12-04 | $8.03 | $8.03 | 468,300 | — | — |
| 2009-12-03 | $8.31 | $8.31 | 645,400 | — | — |
| 2009-12-02 | $8.60 | $8.60 | 1,492,900 | — | — |
| 2009-12-01 | $7.82 | $7.82 | 557,400 | — | — |
| 2009-11-30 | $7.43 | $7.43 | 306,200 | — | — |
| 2009-11-27 | $7.41 | $7.41 | 347,200 | — | — |
| 2009-11-25 | $7.92 | $7.92 | 1,015,400 | — | — |
| 2009-11-24 | $7.42 | $7.42 | 154,300 | — | — |
| 2009-11-23 | $7.38 | $7.38 | 390,500 | — | — |
| 2009-11-20 | $7.32 | $7.32 | 223,700 | — | — |
| 2009-11-19 | $7.34 | $7.34 | 255,100 | — | — |
| 2009-11-18 | $7.34 | $7.34 | 206,700 | — | — |
| 2009-11-17 | $7.30 | $7.30 | 187,500 | — | — |
| 2009-11-16 | $7.23 | $7.23 | 279,300 | — | — |
| 2009-11-13 | $7.11 | $7.11 | 148,400 | — | — |
| 2009-11-12 | $7.02 | $7.02 | 194,200 | — | — |
| 2009-11-11 | $7.22 | $7.22 | 273,200 | — | — |
| 2009-11-10 | $7.31 | $7.31 | 141,100 | — | — |
| 2009-11-09 | $7.34 | $7.34 | 285,500 | — | — |
| 2009-11-06 | $7.06 | $7.06 | 150,000 | — | — |
| 2009-11-05 | $6.97 | $6.97 | 202,300 | — | — |
| 2009-11-04 | $6.90 | $6.90 | 346,000 | — | — |
| 2009-11-03 | $6.99 | $6.99 | 227,600 | — | — |
| 2009-11-02 | $6.60 | $6.60 | 202,600 | — | — |
| 2009-10-30 | $6.48 | $6.48 | 298,900 | — | — |
| 2009-10-29 | $6.75 | $6.75 | 309,700 | — | — |
| 2009-10-28 | $6.35 | $6.35 | 451,000 | — | — |
| 2009-10-27 | $6.78 | $6.78 | 256,800 | — | — |
| 2009-10-26 | $6.86 | $6.86 | 448,200 | — | — |
| 2009-10-23 | $7.27 | $7.27 | 235,600 | — | — |
| 2009-10-22 | $7.27 | $7.27 | 224,600 | — | — |
| 2009-10-21 | $7.35 | $7.35 | 280,300 | — | — |
| 2009-10-20 | $7.35 | $7.35 | 287,600 | — | — |
| 2009-10-19 | $7.44 | $7.44 | 192,600 | — | — |
| 2009-10-16 | $7.48 | $7.48 | 198,200 | — | — |
| 2009-10-15 | $7.44 | $7.44 | 211,300 | — | — |
| 2009-10-14 | $7.64 | $7.64 | 177,500 | — | — |
| 2009-10-13 | $7.56 | $7.56 | 274,000 | — | — |
| 2009-10-12 | $7.79 | $7.79 | 164,500 | — | — |
| 2009-10-09 | $7.60 | $7.60 | 195,600 | — | — |
| 2009-10-08 | $7.67 | $7.67 | 449,700 | — | — |
| 2009-10-07 | $7.40 | $7.40 | 221,900 | — | — |
| 2009-10-06 | $7.36 | $7.36 | 466,800 | — | — |
| 2009-10-05 | $7.24 | $7.24 | 263,700 | — | — |
| 2009-10-02 | $6.90 | $6.90 | 394,600 | — | — |
| 2009-10-01 | $6.92 | $6.92 | 316,800 | — | — |
| 2009-09-30 | $7.38 | $7.38 | 205,700 | — | — |
| 2009-09-29 | $7.27 | $7.27 | 164,100 | — | — |
| 2009-09-28 | $7.23 | $7.23 | 247,000 | — | — |
| 2009-09-25 | $7.11 | $7.11 | 188,000 | — | — |
| 2009-09-24 | $7.10 | $7.10 | 354,700 | — | — |
| 2009-09-23 | $7.28 | $7.28 | 381,100 | — | — |
| 2009-09-22 | $7.60 | $7.60 | 459,700 | — | — |
| 2009-09-21 | $7.50 | $7.50 | 421,800 | — | — |
| 2009-09-18 | $7.15 | $7.15 | 410,000 | — | — |
| 2009-09-17 | $7.16 | $7.16 | 407,400 | — | — |
| 2009-09-16 | $7.45 | $7.45 | 405,400 | — | — |
| 2009-09-15 | $7.56 | $7.56 | 271,100 | — | — |
| 2009-09-14 | $7.28 | $7.28 | 196,300 | — | — |
| 2009-09-11 | $7.37 | $7.37 | 436,000 | — | — |
| 2009-09-10 | $7.33 | $7.33 | 313,000 | — | — |
| 2009-09-09 | $6.98 | $6.98 | 301,900 | — | — |
| 2009-09-08 | $7.01 | $7.01 | 491,200 | — | — |
| 2009-09-04 | $6.96 | $6.96 | 242,300 | — | — |
| 2009-09-03 | $6.94 | $6.94 | 563,700 | — | — |
| 2009-09-02 | $6.76 | $6.76 | 512,500 | — | — |
| 2009-09-01 | $6.18 | $6.18 | 237,500 | — | — |
| 2009-08-31 | $6.38 | $6.38 | 220,900 | — | — |
| 2009-08-28 | $6.73 | $6.73 | 306,000 | — | — |
| 2009-08-27 | $6.50 | $6.50 | 175,600 | — | — |
| 2009-08-26 | $6.35 | $6.35 | 126,600 | — | — |
| 2009-08-25 | $6.46 | $6.46 | 137,000 | — | — |
| 2009-08-24 | $6.55 | $6.55 | 201,700 | — | — |
| 2009-08-21 | $6.50 | $6.50 | 248,200 | — | — |
| 2009-08-20 | $6.33 | $6.33 | 125,000 | — | — |
| 2009-08-19 | $6.22 | $6.22 | 175,900 | — | — |
| 2009-08-18 | $6.19 | $6.19 | 192,000 | — | — |
| 2009-08-17 | $5.97 | $5.97 | 470,000 | — | — |
| 2009-08-14 | $6.28 | $6.28 | 238,300 | — | — |
| 2009-08-13 | $6.58 | $6.58 | 179,100 | — | — |
| 2009-08-12 | $6.55 | $6.55 | 221,200 | — | — |
| 2009-08-11 | $6.29 | $6.29 | 332,000 | — | — |
| 2009-08-10 | $6.30 | $6.30 | 436,800 | — | — |
| 2009-08-07 | $6.65 | $6.65 | 354,500 | — | — |
| 2009-08-06 | $6.85 | $6.85 | 124,600 | — | — |
| 2009-08-05 | $6.92 | $6.92 | 363,800 | — | — |
| 2009-08-04 | $7.20 | $7.20 | 431,700 | — | — |
| 2009-08-03 | $7.48 | $7.48 | 285,000 | — | — |
| 2009-07-31 | $7.26 | $7.26 | 179,300 | — | — |
| 2009-07-30 | $6.93 | $6.93 | 119,900 | — | — |
| 2009-07-29 | $6.78 | $6.78 | 276,100 | — | — |
| 2009-07-28 | $7.09 | $7.09 | 329,800 | — | — |
| 2009-07-27 | $7.45 | $7.45 | 259,200 | — | — |
| 2009-07-24 | $7.41 | $7.41 | 178,000 | — | — |
| 2009-07-23 | $7.24 | $7.24 | 245,500 | — | — |
| 2009-07-22 | $7.00 | $7.00 | 169,000 | — | — |
| 2009-07-21 | $7.13 | $7.13 | 198,800 | — | — |
| 2009-07-20 | $7.19 | $7.19 | 299,600 | — | — |
| 2009-07-17 | $7.18 | $7.18 | 274,100 | — | — |
| 2009-07-16 | $7.00 | $7.00 | 231,900 | — | — |
| 2009-07-15 | $6.88 | $6.88 | 306,400 | — | — |
| 2009-07-14 | $6.60 | $6.60 | 266,200 | — | — |
| 2009-07-13 | $6.54 | $6.54 | 213,400 | — | — |
| 2009-07-10 | $6.20 | $6.20 | 224,100 | — | — |
| 2009-07-09 | $6.16 | $6.16 | 450,600 | — | — |
| 2009-07-08 | $5.92 | $5.92 | 809,600 | — | — |
| 2009-07-07 | $6.44 | $6.44 | 321,400 | — | — |
| 2009-07-06 | $6.65 | $6.65 | 366,800 | — | — |
| 2009-07-02 | $7.05 | $7.05 | 206,100 | — | — |
| 2009-07-01 | $7.20 | $7.20 | 190,800 | — | — |
| 2009-06-30 | $7.05 | $7.05 | 259,100 | — | — |
| 2009-06-29 | $7.01 | $7.01 | 263,300 | — | — |
| 2009-06-26 | $7.12 | $7.12 | 240,700 | — | — |
| 2009-06-25 | $7.14 | $7.14 | 424,900 | — | — |
| 2009-06-24 | $7.16 | $7.16 | 347,800 | — | — |
| 2009-06-23 | $7.15 | $7.15 | 333,100 | — | — |
| 2009-06-22 | $7.04 | $7.04 | 462,100 | — | — |
| 2009-06-19 | $7.52 | $7.52 | 353,600 | — | — |
| 2009-06-18 | $7.30 | $7.30 | 360,400 | — | — |
| 2009-06-17 | $7.05 | $7.05 | 574,700 | — | — |
| 2009-06-16 | $7.30 | $7.30 | 301,000 | — | — |
| 2009-06-15 | $7.49 | $7.49 | 385,300 | — | — |
| 2009-06-12 | $7.86 | $7.86 | 296,700 | — | — |
| 2009-06-11 | $8.23 | $8.23 | 221,000 | — | — |
| 2009-06-10 | $8.12 | $8.12 | 230,200 | — | — |
| 2009-06-09 | $8.19 | $8.19 | 243,000 | — | — |
| 2009-06-08 | $8.05 | $8.05 | 347,200 | — | — |
| 2009-06-05 | $8.19 | $8.19 | 249,900 | — | — |
| 2009-06-04 | $8.49 | $8.49 | 408,900 | — | — |
| 2009-06-03 | $8.09 | $8.09 | 575,000 | — | — |
| 2009-06-02 | $8.70 | $8.70 | 676,500 | — | — |
| 2009-06-01 | $8.22 | $8.22 | 368,200 | — | — |
| 2009-05-29 | $8.11 | $8.11 | 360,700 | — | — |
| 2009-05-28 | $8.03 | $8.03 | 618,700 | — | — |
| 2009-05-27 | $7.72 | $7.72 | 475,500 | — | — |
| 2009-05-26 | $8.12 | $8.12 | 492,000 | — | — |
| 2009-05-22 | $8.00 | $8.00 | 676,500 | — | — |
| 2009-05-21 | $7.75 | $7.75 | 817,100 | — | — |
| 2009-05-20 | $7.70 | $7.70 | 1,168,700 | — | — |
| 2009-05-19 | $7.25 | $7.25 | 1,340,700 | — | — |
| 2009-05-18 | $6.72 | $6.72 | 189,700 | — | — |
| 2009-05-15 | $6.26 | $6.26 | 248,500 | — | — |
| 2009-05-14 | $6.28 | $6.28 | 416,000 | — | — |
| 2009-05-13 | $6.25 | $6.25 | 371,800 | — | — |
| 2009-05-12 | $6.88 | $6.88 | 244,800 | — | — |
| 2009-05-11 | $6.68 | $6.68 | 173,300 | — | — |
| 2009-05-08 | $6.83 | $6.83 | 202,000 | — | — |
| 2009-05-07 | $6.70 | $6.70 | 397,000 | — | — |
| 2009-05-06 | $6.95 | $6.95 | 208,600 | — | — |
| 2009-05-05 | $6.88 | $6.88 | 226,500 | — | — |
| 2009-05-04 | $7.11 | $7.11 | 348,500 | — | — |
| 2009-05-01 | $6.78 | $6.78 | 238,200 | — | — |
| 2009-04-30 | $6.51 | $6.51 | 262,600 | — | — |
| 2009-04-29 | $6.80 | $6.80 | 215,100 | — | — |
| 2009-04-28 | $6.72 | $6.72 | 257,700 | — | — |
| 2009-04-27 | $6.79 | $6.79 | 568,700 | — | — |
| 2009-04-24 | $6.75 | $6.75 | 630,400 | — | — |
| 2009-04-23 | $6.27 | $6.27 | 467,000 | — | — |
| 2009-04-22 | $5.76 | $5.76 | 341,200 | — | — |
| 2009-04-21 | $5.79 | $5.79 | 272,300 | — | — |
| 2009-04-20 | $5.76 | $5.76 | 440,000 | — | — |
| 2009-04-17 | $6.00 | $6.00 | 279,500 | — | — |
| 2009-04-16 | $6.21 | $6.21 | 408,300 | — | — |
| 2009-04-15 | $6.35 | $6.35 | 176,700 | — | — |
| 2009-04-14 | $6.60 | $6.60 | 300,800 | — | — |
| 2009-04-13 | $6.83 | $6.83 | 269,000 | — | — |
| 2009-04-09 | $6.53 | $6.53 | 228,300 | — | — |
| 2009-04-08 | $6.35 | $6.35 | 272,400 | — | — |
| 2009-04-07 | $6.16 | $6.16 | 516,800 | — | — |
| 2009-04-06 | $6.46 | $6.46 | 360,300 | — | — |
| 2009-04-03 | $6.51 | $6.51 | 418,900 | — | — |
| 2009-04-02 | $6.90 | $6.90 | 528,100 | — | — |
| 2009-04-01 | $7.15 | $7.15 | 491,400 | — | — |
| 2009-03-31 | $6.91 | $6.91 | 424,700 | — | — |
| 2009-03-30 | $6.56 | $6.56 | 622,700 | — | — |
| 2009-03-27 | $6.97 | $6.97 | 422,300 | — | — |
| 2009-03-26 | $7.09 | $7.09 | 807,900 | — | — |
| 2009-03-25 | $7.14 | $7.14 | 841,700 | — | — |
| 2009-03-24 | $6.65 | $6.65 | 593,000 | — | — |
| 2009-03-23 | $6.88 | $6.88 | 906,000 | — | — |
| 2009-03-20 | $6.16 | $6.16 | 803,200 | — | — |
| 2009-03-19 | $6.63 | $6.63 | 1,140,900 | — | — |
| 2009-03-18 | $6.30 | $6.30 | 854,000 | — | — |
| 2009-03-17 | $5.38 | $5.38 | 470,000 | — | — |
| 2009-03-16 | $5.10 | $5.10 | 644,500 | — | — |
| 2009-03-13 | $4.61 | $4.61 | 191,900 | — | — |
| 2009-03-12 | $4.79 | $4.79 | 189,900 | — | — |
| 2009-03-11 | $4.71 | $4.71 | 245,500 | — | — |
| 2009-03-10 | $4.79 | $4.79 | 183,800 | — | — |
| 2009-03-09 | $4.69 | $4.69 | 193,900 | — | — |
| 2009-03-06 | $4.88 | $4.88 | 460,400 | — | — |
| 2009-03-05 | $4.90 | $4.90 | 686,100 | — | — |
| 2009-03-04 | $4.78 | $4.78 | 1,025,300 | — | — |
| 2009-03-03 | $4.11 | $4.11 | 168,200 | — | — |
| 2009-03-02 | $4.18 | $4.18 | 215,900 | — | — |
| 2009-02-27 | $4.30 | $4.30 | 256,600 | — | — |
| 2009-02-26 | $4.52 | $4.52 | 187,000 | — | — |
| 2009-02-25 | $4.35 | $4.35 | 157,700 | — | — |
| 2009-02-24 | $4.42 | $4.42 | 259,600 | — | — |
| 2009-02-23 | $4.55 | $4.55 | 201,000 | — | — |
| 2009-02-20 | $4.85 | $4.85 | 233,000 | — | — |
| 2009-02-19 | $4.49 | $4.49 | 172,800 | — | — |
| 2009-02-18 | $4.50 | $4.50 | 420,800 | — | — |
| 2009-02-17 | $4.75 | $4.75 | 319,100 | — | — |
| 2009-02-13 | $4.86 | $4.86 | 132,900 | — | — |
| 2009-02-12 | $4.99 | $4.99 | 168,400 | — | — |
| 2009-02-11 | $4.90 | $4.90 | 400,300 | — | — |
| 2009-02-10 | $4.87 | $4.87 | 305,100 | — | — |
| 2009-02-09 | $5.15 | $5.15 | 287,000 | — | — |
| 2009-02-06 | $4.95 | $4.95 | 636,400 | — | — |
| 2009-02-05 | $5.31 | $5.31 | 621,600 | — | — |
| 2009-02-04 | $4.78 | $4.78 | 491,700 | — | — |
| 2009-02-03 | $4.06 | $4.06 | 148,600 | — | — |
| 2009-02-02 | $3.92 | $3.92 | 169,600 | — | — |
| 2009-01-30 | $3.97 | $3.97 | 168,900 | — | — |
| 2009-01-29 | $3.97 | $3.97 | 118,500 | — | — |
| 2009-01-28 | $3.93 | $3.93 | 127,800 | — | — |
| 2009-01-27 | $3.92 | $3.92 | 219,300 | — | — |
| 2009-01-26 | $3.76 | $3.76 | 334,800 | — | — |
| 2009-01-23 | $3.94 | $3.94 | 247,800 | — | — |
| 2009-01-22 | $3.74 | $3.74 | 183,700 | — | — |
| 2009-01-21 | $3.61 | $3.61 | 125,500 | — | — |
| 2009-01-20 | $3.45 | $3.45 | 192,700 | — | — |
| 2009-01-16 | $3.62 | $3.62 | 143,900 | — | — |
| 2009-01-15 | $3.59 | $3.59 | 215,700 | — | — |
| 2009-01-14 | $3.41 | $3.41 | 85,100 | — | — |
| 2009-01-13 | $3.62 | $3.62 | 71,100 | — | — |
| 2009-01-12 | $3.71 | $3.71 | 137,700 | — | — |
| 2009-01-09 | $4.09 | $4.09 | 98,300 | — | — |
| 2009-01-08 | $4.15 | $4.15 | 106,700 | — | — |
| 2009-01-07 | $4.09 | $4.09 | 214,700 | — | — |
| 2009-01-06 | $4.32 | $4.32 | 359,000 | — | — |
| 2009-01-05 | $4.26 | $4.26 | 299,300 | — | — |
| 2009-01-02 | $3.81 | $3.81 | 116,900 | — | — |