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
- 1993-11-16 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 | $6.89 | $9.57 | 33,500 | — | — |
| 2009-12-30 | $6.90 | $9.58 | 42,500 | — | — |
| 2009-12-29 | $6.96 | $9.66 | 97,200 | — | — |
| 2009-12-28 | $6.83 | $9.48 | 98,700 | — | — |
| 2009-12-24 | $6.78 | $9.41 | 230,000 | — | — |
| 2009-12-23 | $6.02 | $8.36 | 166,500 | — | — |
| 2009-12-22 | $5.92 | $8.21 | 49,600 | — | — |
| 2009-12-21 | $5.91 | $8.19 | 66,900 | — | — |
| 2009-12-18 | $5.71 | $7.92 | 326,800 | — | — |
| 2009-12-17 | $5.52 | $7.65 | 93,900 | — | — |
| 2009-12-16 | $5.54 | $7.68 | 36,700 | — | — |
| 2009-12-15 | $5.59 | $7.75 | 46,400 | — | — |
| 2009-12-14 | $5.69 | $7.89 | 38,200 | — | — |
| 2009-12-11 | $5.83 | $8.08 | 46,100 | — | — |
| 2009-12-10 | $5.74 | $7.96 | 14,300 | — | — |
| 2009-12-09 | $5.72 | $7.93 | 43,100 | — | — |
| 2009-12-08 | $5.69 | $7.89 | 51,400 | — | — |
| 2009-12-07 | $5.90 | $8.18 | 17,500 | — | — |
| 2009-12-04 | $5.90 | $8.18 | 31,500 | — | — |
| 2009-12-03 | $5.79 | $8.03 | 27,700 | — | — |
| 2009-12-02 | $5.91 | $8.19 | 36,200 | — | — |
| 2009-12-01 | $5.87 | $8.14 | 22,700 | — | — |
| 2009-11-30 | $5.60 | $7.76 | 275,900 | — | — |
| 2009-11-27 | $5.92 | $8.21 | 18,100 | — | — |
| 2009-11-25 | $6.04 | $8.37 | 73,100 | — | — |
| 2009-11-24 | $5.80 | $8.04 | 36,300 | — | — |
| 2009-11-23 | $5.80 | $8.04 | 41,600 | — | — |
| 2009-11-20 | $5.97 | $8.28 | 58,500 | — | — |
| 2009-11-19 | $6.20 | $8.59 | 48,900 | — | — |
| 2009-11-18 | $6.46 | $8.95 | 12,600 | — | — |
| 2009-11-17 | $6.45 | $8.94 | 73,200 | — | — |
| 2009-11-16 | $6.40 | $8.87 | 27,800 | — | — |
| 2009-11-13 | $6.10 | $8.46 | 29,500 | — | — |
| 2009-11-12 | $6.09 | $8.44 | 68,700 | — | — |
| 2009-11-11 | $6.24 | $8.65 | 18,600 | — | — |
| 2009-11-10 | $6.13 | $8.50 | 36,400 | — | — |
| 2009-11-09 | $6.20 | $8.59 | 68,900 | — | — |
| 2009-11-06 | $5.93 | $8.22 | 23,600 | — | — |
| 2009-11-05 | $5.91 | $8.19 | 33,800 | — | — |
| 2009-11-04 | $5.51 | $7.64 | 38,000 | — | — |
| 2009-11-03 | $5.44 | $7.54 | 47,000 | — | — |
| 2009-11-02 | $5.47 | $7.58 | 35,300 | — | — |
| 2009-10-30 | $5.35 | $7.42 | 346,100 | — | — |
| 2009-10-29 | $5.49 | $7.61 | 166,700 | — | — |
| 2009-10-28 | $5.80 | $8.04 | 59,800 | — | — |
| 2009-10-27 | $6.02 | $8.34 | 55,500 | — | — |
| 2009-10-26 | $6.30 | $8.73 | 27,700 | — | — |
| 2009-10-23 | $6.37 | $8.83 | 194,700 | — | — |
| 2009-10-22 | $6.38 | $8.84 | 67,200 | — | — |
| 2009-10-21 | $6.36 | $8.82 | 38,300 | — | — |
| 2009-10-20 | $6.56 | $9.09 | 70,800 | — | — |
| 2009-10-19 | $6.83 | $9.47 | 31,000 | — | — |
| 2009-10-16 | $7.02 | $9.73 | 22,400 | — | — |
| 2009-10-15 | $7.19 | $9.97 | 103,400 | — | — |
| 2009-10-14 | $7.20 | $9.98 | 65,300 | — | — |
| 2009-10-13 | $6.92 | $9.59 | 43,300 | — | — |
| 2009-10-12 | $6.99 | $9.69 | 22,200 | — | — |
| 2009-10-09 | $7.00 | $9.70 | 57,700 | — | — |
| 2009-10-08 | $6.76 | $9.37 | 68,500 | — | — |
| 2009-10-07 | $6.77 | $9.38 | 40,900 | — | — |
| 2009-10-06 | $6.72 | $9.32 | 58,300 | — | — |
| 2009-10-05 | $6.48 | $8.98 | 65,700 | — | — |
| 2009-10-02 | $5.83 | $8.08 | 30,800 | — | — |
| 2009-10-01 | $5.59 | $7.75 | 50,900 | — | — |
| 2009-09-30 | $5.73 | $7.94 | 73,500 | — | — |
| 2009-09-29 | $5.77 | $8.00 | 70,900 | — | — |
| 2009-09-28 | $5.84 | $8.10 | 64,200 | — | — |
| 2009-09-25 | $5.41 | $7.50 | 30,400 | — | — |
| 2009-09-24 | $5.29 | $7.33 | 31,700 | — | — |
| 2009-09-23 | $5.34 | $7.40 | 44,900 | — | — |
| 2009-09-22 | $5.12 | $7.08 | 20,100 | — | — |
| 2009-09-21 | $5.03 | $6.96 | 35,300 | — | — |
| 2009-09-18 | $5.02 | $6.95 | 101,200 | — | — |
| 2009-09-17 | $5.01 | $6.93 | 46,100 | — | — |
| 2009-09-16 | $5.04 | $6.97 | 96,300 | — | — |
| 2009-09-15 | $5.09 | $7.04 | 48,800 | — | — |
| 2009-09-14 | $5.54 | $7.66 | 20,400 | — | — |
| 2009-09-11 | $5.82 | $8.05 | 18,700 | — | — |
| 2009-09-10 | $5.65 | $7.82 | 34,700 | — | — |
| 2009-09-09 | $5.51 | $7.62 | 14,600 | — | — |
| 2009-09-08 | $5.47 | $7.57 | 17,400 | — | — |
| 2009-09-04 | $5.55 | $7.68 | 24,800 | — | — |
| 2009-09-03 | $5.38 | $7.44 | 6,800 | — | — |
| 2009-09-02 | $5.31 | $7.35 | 8,900 | — | — |
| 2009-09-01 | $5.33 | $7.37 | 24,700 | — | — |
| 2009-08-31 | $5.52 | $7.64 | 32,700 | — | — |
| 2009-08-28 | $5.68 | $7.86 | 21,400 | — | — |
| 2009-08-27 | $5.84 | $8.08 | 23,900 | — | — |
| 2009-08-26 | $5.87 | $8.12 | 18,300 | — | — |
| 2009-08-25 | $5.83 | $8.07 | 5,400 | — | — |
| 2009-08-24 | $5.75 | $7.95 | 10,000 | — | — |
| 2009-08-21 | $5.90 | $8.16 | 43,000 | — | — |
| 2009-08-20 | $5.80 | $8.02 | 37,300 | — | — |
| 2009-08-19 | $5.72 | $7.91 | 24,600 | — | — |
| 2009-08-18 | $5.55 | $7.68 | 55,900 | — | — |
| 2009-08-17 | $5.24 | $7.25 | 29,900 | — | — |
| 2009-08-14 | $5.33 | $7.37 | 24,700 | — | — |
| 2009-08-13 | $5.68 | $7.86 | 11,300 | — | — |
| 2009-08-12 | $5.88 | $8.13 | 19,000 | — | — |
| 2009-08-11 | $5.82 | $8.05 | 35,300 | — | — |
| 2009-08-10 | $5.56 | $7.69 | 29,400 | — | — |
| 2009-08-07 | $5.89 | $8.15 | 25,500 | — | — |
| 2009-08-06 | $5.36 | $7.42 | 53,800 | — | — |
| 2009-08-05 | $5.01 | $6.93 | 27,400 | — | — |
| 2009-08-04 | $5.24 | $7.25 | 24,400 | — | — |
| 2009-08-03 | $5.26 | $7.28 | 62,900 | — | — |
| 2009-07-31 | $5.06 | $7.00 | 209,200 | — | — |
| 2009-07-30 | $4.88 | $6.75 | 75,400 | — | — |
| 2009-07-29 | $4.59 | $6.35 | 47,300 | — | — |
| 2009-07-28 | $4.59 | $6.35 | 43,700 | — | — |
| 2009-07-27 | $4.69 | $6.49 | 70,300 | — | — |
| 2009-07-24 | $4.79 | $6.63 | 60,800 | — | — |
| 2009-07-23 | $5.30 | $7.33 | 48,500 | — | — |
| 2009-07-22 | $5.03 | $6.96 | 25,800 | — | — |
| 2009-07-21 | $4.84 | $6.70 | 27,400 | — | — |
| 2009-07-20 | $4.71 | $6.52 | 50,500 | — | — |
| 2009-07-17 | $5.00 | $6.92 | 105,200 | — | — |
| 2009-07-16 | $5.48 | $7.58 | 41,000 | — | — |
| 2009-07-15 | $5.85 | $8.09 | 39,000 | — | — |
| 2009-07-14 | $5.68 | $7.86 | 24,200 | — | — |
| 2009-07-13 | $5.60 | $7.75 | 28,900 | — | — |
| 2009-07-10 | $5.76 | $7.97 | 18,700 | — | — |
| 2009-07-09 | $5.67 | $7.84 | 28,000 | — | — |
| 2009-07-08 | $6.00 | $8.30 | 57,100 | — | — |
| 2009-07-07 | $5.57 | $7.71 | 33,500 | — | — |
| 2009-07-06 | $5.75 | $7.95 | 35,500 | — | — |
| 2009-07-02 | $5.89 | $8.15 | 48,900 | — | — |
| 2009-07-01 | $5.91 | $8.18 | 59,500 | — | — |
| 2009-06-30 | $5.90 | $8.16 | 30,900 | — | — |
| 2009-06-29 | $5.92 | $8.19 | 82,200 | — | — |
| 2009-06-26 | $5.57 | $7.71 | 502,500 | — | — |
| 2009-06-25 | $6.16 | $8.52 | 43,400 | — | — |
| 2009-06-24 | $6.69 | $9.26 | 46,700 | — | — |
| 2009-06-23 | $6.22 | $8.55 | 10,300 | — | — |
| 2009-06-22 | $6.31 | $8.67 | 16,800 | — | — |
| 2009-06-19 | $6.33 | $8.70 | 62,200 | — | — |
| 2009-06-18 | $6.45 | $8.87 | 30,800 | — | — |
| 2009-06-17 | $6.37 | $8.76 | 19,100 | — | — |
| 2009-06-16 | $6.56 | $9.02 | 85,300 | — | — |
| 2009-06-15 | $6.03 | $8.29 | 43,800 | — | — |
| 2009-06-12 | $6.42 | $8.82 | 41,800 | — | — |
| 2009-06-11 | $6.52 | $8.96 | 32,300 | — | — |
| 2009-06-10 | $6.45 | $8.87 | 42,300 | — | — |
| 2009-06-09 | $7.23 | $9.94 | 30,900 | — | — |
| 2009-06-08 | $7.70 | $10.58 | 52,900 | — | — |
| 2009-06-05 | $7.70 | $10.58 | 57,500 | — | — |
| 2009-06-04 | $7.80 | $10.72 | 29,900 | — | — |
| 2009-06-03 | $7.81 | $10.74 | 40,400 | — | — |
| 2009-06-02 | $7.48 | $10.28 | 54,200 | — | — |
| 2009-06-01 | $7.35 | $10.10 | 32,300 | — | — |
| 2009-05-29 | $6.41 | $8.81 | 28,700 | — | — |
| 2009-05-28 | $6.80 | $9.35 | 31,700 | — | — |
| 2009-05-27 | $6.61 | $9.09 | 33,300 | — | — |
| 2009-05-26 | $7.00 | $9.62 | 71,200 | — | — |
| 2009-05-22 | $6.20 | $8.52 | 39,000 | — | — |
| 2009-05-21 | $6.37 | $8.76 | 36,300 | — | — |
| 2009-05-20 | $6.23 | $8.56 | 32,900 | — | — |
| 2009-05-19 | $6.32 | $8.69 | 31,900 | — | — |
| 2009-05-18 | $6.01 | $8.26 | 40,400 | — | — |
| 2009-05-15 | $5.64 | $7.75 | 67,100 | — | — |
| 2009-05-14 | $5.55 | $7.63 | 89,700 | — | — |
| 2009-05-13 | $5.84 | $8.03 | 70,100 | — | — |
| 2009-05-12 | $6.49 | $8.92 | 69,900 | — | — |
| 2009-05-11 | $6.47 | $8.89 | 34,100 | — | — |
| 2009-05-08 | $6.08 | $8.36 | 69,600 | — | — |
| 2009-05-07 | $5.44 | $7.48 | 63,700 | — | — |
| 2009-05-06 | $5.62 | $7.73 | 50,100 | — | — |
| 2009-05-05 | $4.96 | $6.82 | 70,100 | — | — |
| 2009-05-04 | $5.18 | $7.12 | 86,700 | — | — |
| 2009-05-01 | $5.10 | $7.01 | 102,500 | — | — |
| 2009-04-30 | $5.40 | $7.42 | 208,900 | — | — |
| 2009-04-29 | $5.99 | $8.23 | 65,700 | — | — |
| 2009-04-28 | $6.04 | $8.30 | 26,500 | — | — |
| 2009-04-27 | $5.96 | $8.19 | 46,000 | — | — |
| 2009-04-24 | $6.55 | $9.00 | 46,300 | — | — |
| 2009-04-23 | $6.18 | $8.49 | 42,000 | — | — |
| 2009-04-22 | $6.54 | $8.99 | 46,500 | — | — |
| 2009-04-21 | $7.02 | $9.65 | 36,600 | — | — |
| 2009-04-20 | $6.62 | $9.10 | 59,500 | — | — |
| 2009-04-17 | $7.80 | $10.72 | 44,300 | — | — |
| 2009-04-16 | $7.97 | $10.96 | 29,300 | — | — |
| 2009-04-15 | $7.77 | $10.68 | 26,700 | — | — |
| 2009-04-14 | $7.10 | $9.76 | 30,500 | — | — |
| 2009-04-13 | $7.65 | $10.52 | 45,900 | — | — |
| 2009-04-09 | $7.73 | $10.63 | 73,900 | — | — |
| 2009-04-08 | $6.94 | $9.54 | 37,700 | — | — |
| 2009-04-07 | $6.54 | $8.99 | 42,500 | — | — |
| 2009-04-06 | $6.78 | $9.32 | 23,400 | — | — |
| 2009-04-03 | $7.19 | $9.88 | 41,100 | — | — |
| 2009-04-02 | $7.25 | $9.97 | 94,100 | — | — |
| 2009-04-01 | $6.37 | $8.76 | 81,600 | — | — |
| 2009-03-31 | $6.35 | $8.73 | 86,600 | — | — |
| 2009-03-30 | $6.66 | $9.15 | 72,800 | — | — |
| 2009-03-27 | $8.29 | $11.40 | 68,900 | — | — |
| 2009-03-26 | $8.25 | $11.34 | 60,300 | — | — |
| 2009-03-25 | $6.97 | $9.58 | 57,700 | — | — |
| 2009-03-24 | $6.60 | $9.02 | 95,100 | — | — |
| 2009-03-23 | $7.97 | $10.89 | 106,800 | — | — |
| 2009-03-20 | $5.98 | $8.17 | 103,100 | — | — |
| 2009-03-19 | $5.90 | $8.06 | 142,900 | — | — |
| 2009-03-18 | $5.70 | $7.79 | 88,900 | — | — |
| 2009-03-17 | $5.50 | $7.51 | 70,400 | — | — |
| 2009-03-16 | $5.07 | $6.93 | 71,100 | — | — |
| 2009-03-13 | $5.41 | $7.39 | 105,100 | — | — |
| 2009-03-12 | $5.82 | $7.95 | 71,100 | — | — |
| 2009-03-11 | $4.93 | $6.74 | 61,800 | — | — |
| 2009-03-10 | $5.50 | $7.51 | 138,200 | — | — |
| 2009-03-09 | $4.25 | $5.81 | 62,200 | — | — |
| 2009-03-06 | $4.42 | $6.04 | 81,200 | — | — |
| 2009-03-05 | $4.41 | $6.03 | 110,300 | — | — |
| 2009-03-04 | $5.45 | $7.45 | 62,600 | — | — |
| 2009-03-03 | $5.35 | $7.31 | 51,800 | — | — |
| 2009-03-02 | $5.63 | $7.69 | 61,000 | — | — |
| 2009-02-27 | $6.09 | $8.32 | 111,700 | — | — |
| 2009-02-26 | $6.74 | $9.21 | 111,900 | — | — |
| 2009-02-25 | $6.95 | $9.50 | 94,200 | — | — |
| 2009-02-24 | $6.54 | $8.94 | 75,400 | — | — |
| 2009-02-23 | $5.93 | $8.10 | 77,400 | — | — |
| 2009-02-20 | $6.75 | $9.22 | 63,100 | — | — |
| 2009-02-19 | $6.91 | $9.44 | 37,100 | — | — |
| 2009-02-18 | $7.23 | $9.88 | 119,300 | — | — |
| 2009-02-17 | $7.49 | $10.23 | 68,900 | — | — |
| 2009-02-13 | $7.80 | $10.66 | 89,400 | — | — |
| 2009-02-12 | $8.22 | $11.23 | 52,800 | — | — |
| 2009-02-11 | $8.97 | $12.26 | 35,300 | — | — |
| 2009-02-10 | $8.76 | $11.97 | 52,700 | — | — |
| 2009-02-09 | $9.37 | $12.80 | 25,000 | — | — |
| 2009-02-06 | $9.01 | $12.31 | 48,400 | — | — |
| 2009-02-05 | $8.96 | $12.24 | 81,800 | — | — |
| 2009-02-04 | $8.78 | $12.00 | 29,300 | — | — |
| 2009-02-03 | $9.00 | $12.30 | 140,400 | — | — |
| 2009-02-02 | $9.00 | $12.30 | 85,200 | — | — |
| 2009-01-30 | $8.94 | $12.21 | 241,200 | — | — |
| 2009-01-29 | $8.41 | $11.49 | 204,200 | — | — |
| 2009-01-28 | $8.50 | $11.61 | 46,300 | — | — |
| 2009-01-27 | $7.94 | $10.85 | 36,300 | — | — |
| 2009-01-26 | $8.11 | $11.08 | 56,500 | — | — |
| 2009-01-23 | $8.81 | $12.04 | 65,200 | — | — |
| 2009-01-22 | $8.48 | $11.59 | 53,300 | — | — |
| 2009-01-21 | $8.53 | $11.65 | 53,500 | — | — |
| 2009-01-20 | $7.97 | $10.89 | 152,200 | — | — |
| 2009-01-16 | $9.01 | $12.31 | 46,000 | — | — |
| 2009-01-15 | $8.50 | $11.61 | 89,500 | — | — |
| 2009-01-14 | $8.47 | $11.57 | 134,300 | — | — |
| 2009-01-13 | $9.95 | $13.59 | 66,800 | — | — |
| 2009-01-12 | $10.31 | $14.09 | 56,300 | — | — |
| 2009-01-09 | $10.43 | $14.25 | 88,800 | — | — |
| 2009-01-08 | $11.41 | $15.59 | 74,000 | — | — |
| 2009-01-07 | $11.75 | $16.05 | 102,000 | — | — |
| 2009-01-06 | $13.02 | $17.79 | 28,600 | — | — |
| 2009-01-05 | $12.46 | $17.02 | 21,100 | — | — |
| 2009-01-02 | $12.32 | $16.83 | 31,600 | — | — |