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
- 1998-05-21 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 | $6.28 | $6.28 | 137,100 | — | — |
| 2009-12-30 | $6.55 | $6.55 | 108,400 | — | — |
| 2009-12-29 | $6.71 | $6.71 | 119,000 | — | — |
| 2009-12-28 | $6.77 | $6.77 | 161,000 | — | — |
| 2009-12-24 | $6.57 | $6.57 | 59,500 | — | — |
| 2009-12-23 | $6.47 | $6.47 | 130,900 | — | — |
| 2009-12-22 | $6.24 | $6.24 | 101,400 | — | — |
| 2009-12-21 | $6.19 | $6.19 | 130,800 | — | — |
| 2009-12-18 | $6.09 | $6.09 | 203,200 | — | — |
| 2009-12-17 | $6.14 | $6.14 | 53,800 | — | — |
| 2009-12-16 | $6.35 | $6.35 | 65,400 | — | — |
| 2009-12-15 | $6.28 | $6.28 | 104,200 | — | — |
| 2009-12-14 | $6.23 | $6.23 | 127,400 | — | — |
| 2009-12-11 | $6.22 | $6.22 | 103,000 | — | — |
| 2009-12-10 | $6.16 | $6.16 | 82,500 | — | — |
| 2009-12-09 | $6.23 | $6.23 | 148,100 | — | — |
| 2009-12-08 | $6.30 | $6.30 | 167,400 | — | — |
| 2009-12-07 | $6.60 | $6.60 | 94,600 | — | — |
| 2009-12-04 | $6.71 | $6.71 | 132,800 | — | — |
| 2009-12-03 | $6.60 | $6.60 | 85,000 | — | — |
| 2009-12-02 | $6.87 | $6.87 | 87,700 | — | — |
| 2009-12-01 | $6.85 | $6.85 | 139,700 | — | — |
| 2009-11-30 | $6.58 | $6.58 | 269,300 | — | — |
| 2009-11-27 | $6.63 | $6.63 | 96,500 | — | — |
| 2009-11-25 | $6.73 | $6.73 | 150,000 | — | — |
| 2009-11-24 | $6.76 | $6.76 | 265,600 | — | — |
| 2009-11-23 | $6.80 | $6.80 | 316,600 | — | — |
| 2009-11-20 | $6.53 | $6.53 | 227,800 | — | — |
| 2009-11-19 | $6.56 | $6.56 | 209,400 | — | — |
| 2009-11-18 | $6.55 | $6.55 | 137,600 | — | — |
| 2009-11-17 | $6.49 | $6.49 | 120,900 | — | — |
| 2009-11-16 | $6.43 | $6.43 | 219,800 | — | — |
| 2009-11-13 | $6.13 | $6.13 | 123,200 | — | — |
| 2009-11-12 | $5.94 | $5.94 | 202,700 | — | — |
| 2009-11-11 | $6.17 | $6.17 | 112,300 | — | — |
| 2009-11-10 | $6.17 | $6.17 | 104,300 | — | — |
| 2009-11-09 | $6.23 | $6.23 | 130,700 | — | — |
| 2009-11-06 | $6.05 | $6.05 | 114,100 | — | — |
| 2009-11-05 | $6.14 | $6.14 | 83,400 | — | — |
| 2009-11-04 | $6.02 | $6.02 | 128,800 | — | — |
| 2009-11-03 | $6.18 | $6.18 | 237,300 | — | — |
| 2009-11-02 | $6.13 | $6.13 | 278,100 | — | — |
| 2009-10-30 | $6.08 | $6.08 | 221,900 | — | — |
| 2009-10-29 | $6.28 | $6.28 | 207,900 | — | — |
| 2009-10-28 | $6.13 | $6.13 | 343,100 | — | — |
| 2009-10-27 | $6.43 | $6.43 | 674,200 | — | — |
| 2009-10-26 | $7.10 | $7.10 | 264,600 | — | — |
| 2009-10-23 | $7.58 | $7.58 | 142,500 | — | — |
| 2009-10-22 | $7.54 | $7.54 | 223,400 | — | — |
| 2009-10-21 | $7.31 | $7.31 | 152,600 | — | — |
| 2009-10-20 | $7.24 | $7.24 | 168,100 | — | — |
| 2009-10-19 | $7.59 | $7.59 | 103,900 | — | — |
| 2009-10-16 | $7.67 | $7.67 | 100,400 | — | — |
| 2009-10-15 | $7.85 | $7.85 | 79,100 | — | — |
| 2009-10-14 | $7.92 | $7.92 | 122,100 | — | — |
| 2009-10-13 | $7.79 | $7.79 | 113,100 | — | — |
| 2009-10-12 | $7.78 | $7.78 | 97,300 | — | — |
| 2009-10-09 | $7.80 | $7.80 | 90,700 | — | — |
| 2009-10-08 | $7.76 | $7.76 | 111,400 | — | — |
| 2009-10-07 | $7.63 | $7.63 | 88,900 | — | — |
| 2009-10-06 | $7.71 | $7.71 | 98,700 | — | — |
| 2009-10-05 | $7.47 | $7.47 | 212,600 | — | — |
| 2009-10-02 | $7.50 | $7.50 | 106,900 | — | — |
| 2009-10-01 | $7.48 | $7.48 | 171,400 | — | — |
| 2009-09-30 | $7.42 | $7.42 | 520,800 | — | — |
| 2009-09-29 | $7.79 | $7.79 | 156,200 | — | — |
| 2009-09-28 | $7.99 | $7.99 | 191,400 | — | — |
| 2009-09-25 | $7.90 | $7.90 | 137,800 | — | — |
| 2009-09-24 | $7.98 | $7.98 | 209,300 | — | — |
| 2009-09-23 | $8.14 | $8.14 | 178,800 | — | — |
| 2009-09-22 | $8.13 | $8.13 | 146,000 | — | — |
| 2009-09-21 | $8.16 | $8.16 | 157,100 | — | — |
| 2009-09-18 | $8.20 | $8.20 | 337,300 | — | — |
| 2009-09-17 | $8.19 | $8.19 | 124,100 | — | — |
| 2009-09-16 | $8.20 | $8.20 | 128,800 | — | — |
| 2009-09-15 | $8.22 | $8.22 | 155,500 | — | — |
| 2009-09-14 | $8.24 | $8.24 | 71,000 | — | — |
| 2009-09-11 | $8.31 | $8.31 | 121,500 | — | — |
| 2009-09-10 | $8.35 | $8.35 | 238,400 | — | — |
| 2009-09-09 | $8.45 | $8.45 | 218,800 | — | — |
| 2009-09-08 | $8.32 | $8.32 | 104,300 | — | — |
| 2009-09-04 | $8.26 | $8.26 | 120,600 | — | — |
| 2009-09-03 | $8.03 | $8.03 | 83,800 | — | — |
| 2009-09-02 | $7.92 | $7.92 | 240,000 | — | — |
| 2009-09-01 | $7.90 | $7.90 | 423,500 | — | — |
| 2009-08-31 | $8.66 | $8.66 | 180,100 | — | — |
| 2009-08-28 | $8.63 | $8.63 | 76,500 | — | — |
| 2009-08-27 | $8.72 | $8.72 | 123,700 | — | — |
| 2009-08-26 | $8.81 | $8.81 | 107,000 | — | — |
| 2009-08-25 | $8.67 | $8.67 | 258,800 | — | — |
| 2009-08-24 | $8.44 | $8.44 | 123,300 | — | — |
| 2009-08-21 | $8.45 | $8.45 | 183,200 | — | — |
| 2009-08-20 | $8.35 | $8.35 | 198,900 | — | — |
| 2009-08-19 | $8.09 | $8.09 | 87,300 | — | — |
| 2009-08-18 | $7.94 | $7.94 | 116,100 | — | — |
| 2009-08-17 | $7.66 | $7.66 | 114,400 | — | — |
| 2009-08-14 | $7.91 | $7.91 | 130,800 | — | — |
| 2009-08-13 | $8.17 | $8.17 | 195,800 | — | — |
| 2009-08-12 | $8.07 | $8.07 | 159,600 | — | — |
| 2009-08-11 | $7.78 | $7.78 | 93,300 | — | — |
| 2009-08-10 | $7.93 | $7.93 | 167,600 | — | — |
| 2009-08-07 | $7.81 | $7.81 | 168,900 | — | — |
| 2009-08-06 | $7.54 | $7.54 | 140,600 | — | — |
| 2009-08-05 | $7.48 | $7.48 | 126,600 | — | — |
| 2009-08-04 | $7.48 | $7.48 | 78,000 | — | — |
| 2009-08-03 | $7.49 | $7.49 | 108,600 | — | — |
| 2009-07-31 | $7.50 | $7.50 | 184,900 | — | — |
| 2009-07-30 | $7.47 | $7.47 | 106,500 | — | — |
| 2009-07-29 | $7.46 | $7.46 | 135,800 | — | — |
| 2009-07-28 | $7.47 | $7.47 | 168,400 | — | — |
| 2009-07-27 | $7.48 | $7.48 | 161,500 | — | — |
| 2009-07-24 | $7.55 | $7.55 | 362,000 | — | — |
| 2009-07-23 | $7.71 | $7.71 | 553,300 | — | — |
| 2009-07-22 | $8.35 | $8.35 | 204,000 | — | — |
| 2009-07-21 | $8.32 | $8.32 | 113,600 | — | — |
| 2009-07-20 | $8.08 | $8.08 | 64,400 | — | — |
| 2009-07-17 | $7.84 | $7.84 | 152,200 | — | — |
| 2009-07-16 | $8.15 | $8.15 | 197,700 | — | — |
| 2009-07-15 | $7.74 | $7.74 | 172,800 | — | — |
| 2009-07-14 | $7.50 | $7.50 | 123,300 | — | — |
| 2009-07-13 | $7.62 | $7.62 | 134,500 | — | — |
| 2009-07-10 | $7.29 | $7.29 | 82,300 | — | — |
| 2009-07-09 | $7.06 | $7.06 | 83,400 | — | — |
| 2009-07-08 | $7.05 | $7.05 | 159,200 | — | — |
| 2009-07-07 | $7.17 | $7.17 | 226,100 | — | — |
| 2009-07-06 | $7.35 | $7.35 | 108,100 | — | — |
| 2009-07-02 | $7.25 | $7.25 | 119,500 | — | — |
| 2009-07-01 | $7.47 | $7.47 | 83,800 | — | — |
| 2009-06-30 | $7.31 | $7.31 | 133,300 | — | — |
| 2009-06-29 | $7.34 | $7.34 | 114,400 | — | — |
| 2009-06-26 | $7.32 | $7.32 | 426,500 | — | — |
| 2009-06-25 | $7.05 | $7.05 | 192,000 | — | — |
| 2009-06-24 | $6.93 | $6.93 | 93,100 | — | — |
| 2009-06-23 | $6.96 | $6.96 | 122,800 | — | — |
| 2009-06-22 | $6.82 | $6.82 | 210,800 | — | — |
| 2009-06-19 | $7.40 | $7.40 | 204,900 | — | — |
| 2009-06-18 | $7.33 | $7.33 | 111,900 | — | — |
| 2009-06-17 | $7.37 | $7.37 | 154,800 | — | — |
| 2009-06-16 | $7.19 | $7.19 | 245,400 | — | — |
| 2009-06-15 | $7.49 | $7.49 | 212,300 | — | — |
| 2009-06-12 | $7.85 | $7.85 | 138,000 | — | — |
| 2009-06-11 | $7.67 | $7.67 | 253,100 | — | — |
| 2009-06-10 | $7.74 | $7.74 | 263,500 | — | — |
| 2009-06-09 | $7.89 | $7.89 | 143,600 | — | — |
| 2009-06-08 | $7.93 | $7.93 | 141,100 | — | — |
| 2009-06-05 | $8.11 | $8.11 | 87,200 | — | — |
| 2009-06-04 | $8.21 | $8.21 | 132,100 | — | — |
| 2009-06-03 | $8.20 | $8.20 | 282,300 | — | — |
| 2009-06-02 | $8.34 | $8.34 | 324,000 | — | — |
| 2009-06-01 | $7.90 | $7.90 | 318,500 | — | — |
| 2009-05-29 | $7.41 | $7.41 | 201,000 | — | — |
| 2009-05-28 | $7.45 | $7.45 | 179,500 | — | — |
| 2009-05-27 | $7.32 | $7.32 | 95,700 | — | — |
| 2009-05-26 | $7.44 | $7.44 | 115,100 | — | — |
| 2009-05-22 | $7.02 | $7.02 | 162,200 | — | — |
| 2009-05-21 | $6.97 | $6.97 | 234,800 | — | — |
| 2009-05-20 | $7.31 | $7.31 | 205,200 | — | — |
| 2009-05-19 | $7.20 | $7.20 | 137,000 | — | — |
| 2009-05-18 | $7.02 | $7.02 | 200,600 | — | — |
| 2009-05-15 | $6.74 | $6.74 | 162,400 | — | — |
| 2009-05-14 | $6.60 | $6.60 | 125,400 | — | — |
| 2009-05-13 | $6.35 | $6.35 | 169,900 | — | — |
| 2009-05-12 | $6.71 | $6.71 | 126,700 | — | — |
| 2009-05-11 | $6.71 | $6.71 | 172,600 | — | — |
| 2009-05-08 | $6.72 | $6.72 | 154,200 | — | — |
| 2009-05-07 | $6.54 | $6.54 | 248,000 | — | — |
| 2009-05-06 | $6.75 | $6.75 | 216,200 | — | — |
| 2009-05-05 | $6.77 | $6.77 | 150,000 | — | — |
| 2009-05-04 | $6.89 | $6.89 | 193,000 | — | — |
| 2009-05-01 | $6.88 | $6.88 | 149,300 | — | — |
| 2009-04-30 | $6.92 | $6.92 | 236,700 | — | — |
| 2009-04-29 | $7.11 | $7.11 | 195,700 | — | — |
| 2009-04-28 | $6.89 | $6.89 | 189,100 | — | — |
| 2009-04-27 | $6.74 | $6.74 | 225,500 | — | — |
| 2009-04-24 | $6.79 | $6.79 | 211,600 | — | — |
| 2009-04-23 | $6.89 | $6.89 | 471,400 | — | — |
| 2009-04-22 | $6.61 | $6.61 | 415,000 | — | — |
| 2009-04-21 | $6.99 | $6.99 | 288,800 | — | — |
| 2009-04-20 | $6.75 | $6.75 | 230,200 | — | — |
| 2009-04-17 | $7.24 | $7.24 | 276,500 | — | — |
| 2009-04-16 | $6.96 | $6.96 | 162,700 | — | — |
| 2009-04-15 | $6.50 | $6.50 | 135,800 | — | — |
| 2009-04-14 | $6.31 | $6.31 | 243,800 | — | — |
| 2009-04-13 | $6.52 | $6.52 | 415,300 | — | — |
| 2009-04-09 | $6.92 | $6.92 | 203,400 | — | — |
| 2009-04-08 | $6.47 | $6.47 | 183,100 | — | — |
| 2009-04-07 | $6.02 | $6.02 | 236,500 | — | — |
| 2009-04-06 | $6.27 | $6.27 | 137,900 | — | — |
| 2009-04-03 | $6.35 | $6.35 | 165,700 | — | — |
| 2009-04-02 | $6.17 | $6.17 | 350,900 | — | — |
| 2009-04-01 | $5.95 | $5.95 | 157,700 | — | — |
| 2009-03-31 | $5.77 | $5.77 | 120,400 | — | — |
| 2009-03-30 | $5.75 | $5.75 | 296,200 | — | — |
| 2009-03-27 | $5.82 | $5.82 | 151,800 | — | — |
| 2009-03-26 | $6.15 | $6.15 | 306,000 | — | — |
| 2009-03-25 | $5.85 | $5.85 | 379,100 | — | — |
| 2009-03-24 | $5.51 | $5.51 | 316,000 | — | — |
| 2009-03-23 | $5.60 | $5.60 | 282,500 | — | — |
| 2009-03-20 | $4.94 | $4.94 | 480,900 | — | — |
| 2009-03-19 | $4.89 | $4.89 | 225,300 | — | — |
| 2009-03-18 | $4.95 | $4.95 | 473,800 | — | — |
| 2009-03-17 | $5.00 | $5.00 | 167,700 | — | — |
| 2009-03-16 | $4.80 | $4.80 | 277,300 | — | — |
| 2009-03-13 | $4.67 | $4.67 | 225,500 | — | — |
| 2009-03-12 | $4.49 | $4.49 | 260,700 | — | — |
| 2009-03-11 | $4.19 | $4.19 | 269,400 | — | — |
| 2009-03-10 | $4.31 | $4.31 | 309,500 | — | — |
| 2009-03-09 | $3.90 | $3.90 | 334,300 | — | — |
| 2009-03-06 | $4.09 | $4.09 | 268,600 | — | — |
| 2009-03-05 | $4.01 | $4.01 | 373,800 | — | — |
| 2009-03-04 | $4.25 | $4.25 | 611,500 | — | — |
| 2009-03-03 | $4.12 | $4.12 | 386,000 | — | — |
| 2009-03-02 | $4.52 | $4.52 | 201,000 | — | — |
| 2009-02-27 | $4.94 | $4.94 | 309,900 | — | — |
| 2009-02-26 | $4.95 | $4.95 | 257,900 | — | — |
| 2009-02-25 | $5.04 | $5.04 | 257,600 | — | — |
| 2009-02-24 | $5.08 | $5.08 | 479,400 | — | — |
| 2009-02-23 | $4.95 | $4.95 | 455,200 | — | — |
| 2009-02-20 | $5.25 | $5.25 | 1,256,200 | — | — |
| 2009-02-19 | $4.48 | $4.48 | 1,671,700 | — | — |
| 2009-02-18 | $6.29 | $6.29 | 278,900 | — | — |
| 2009-02-17 | $6.41 | $6.41 | 398,700 | — | — |
| 2009-02-13 | $7.20 | $7.20 | 155,200 | — | — |
| 2009-02-12 | $7.36 | $7.36 | 162,900 | — | — |
| 2009-02-11 | $7.13 | $7.13 | 81,500 | — | — |
| 2009-02-10 | $7.04 | $7.04 | 210,000 | — | — |
| 2009-02-09 | $7.51 | $7.51 | 205,700 | — | — |
| 2009-02-06 | $7.92 | $7.92 | 298,100 | — | — |
| 2009-02-05 | $7.45 | $7.45 | 472,500 | — | — |
| 2009-02-04 | $6.96 | $6.96 | 330,900 | — | — |
| 2009-02-03 | $6.92 | $6.92 | 228,700 | — | — |
| 2009-02-02 | $6.88 | $6.88 | 277,300 | — | — |
| 2009-01-30 | $6.78 | $6.78 | 342,700 | — | — |
| 2009-01-29 | $6.91 | $6.91 | 368,200 | — | — |
| 2009-01-28 | $6.88 | $6.88 | 244,200 | — | — |
| 2009-01-27 | $6.80 | $6.80 | 208,700 | — | — |
| 2009-01-26 | $6.80 | $6.80 | 444,700 | — | — |
| 2009-01-23 | $6.56 | $6.56 | 291,300 | — | — |
| 2009-01-22 | $6.76 | $6.76 | 162,700 | — | — |
| 2009-01-21 | $7.05 | $7.05 | 412,100 | — | — |
| 2009-01-20 | $6.67 | $6.67 | 419,300 | — | — |
| 2009-01-16 | $7.13 | $7.13 | 322,100 | — | — |
| 2009-01-15 | $7.45 | $7.45 | 330,800 | — | — |
| 2009-01-14 | $7.40 | $7.40 | 336,600 | — | — |
| 2009-01-13 | $7.79 | $7.79 | 217,600 | — | — |
| 2009-01-12 | $7.81 | $7.81 | 703,900 | — | — |
| 2009-01-09 | $8.26 | $8.26 | 486,400 | — | — |
| 2009-01-08 | $8.55 | $8.55 | 394,500 | — | — |
| 2009-01-07 | $8.36 | $8.36 | 582,100 | — | — |
| 2009-01-06 | $8.82 | $8.82 | 1,531,400 | — | — |
| 2009-01-05 | $10.34 | $10.34 | 204,400 | — | — |
| 2009-01-02 | $10.40 | $10.40 | 115,400 | — | — |