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
- 1997-07-17 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 | $7.32 | $9.00 | 191,600 | — | — |
| 2009-12-30 | $7.25 | $8.92 | 323,200 | — | — |
| 2009-12-29 | $7.45 | $9.16 | 303,600 | — | — |
| 2009-12-28 | $7.44 | $9.16 | 212,000 | — | — |
| 2009-12-24 | $7.41 | $9.11 | 74,800 | — | — |
| 2009-12-23 | $7.36 | $9.06 | 547,600 | — | — |
| 2009-12-22 | $7.15 | $8.80 | 232,800 | — | — |
| 2009-12-21 | $7.02 | $8.64 | 243,600 | — | — |
| 2009-12-18 | $7.00 | $8.61 | 1,090,800 | — | — |
| 2009-12-17 | $6.79 | $8.36 | 435,600 | — | — |
| 2009-12-16 | $6.78 | $8.34 | 621,600 | — | — |
| 2009-12-15 | $6.80 | $8.37 | 418,800 | — | — |
| 2009-12-14 | $6.88 | $8.47 | 286,000 | — | — |
| 2009-12-11 | $6.69 | $8.23 | 228,400 | — | — |
| 2009-12-10 | $6.63 | $8.16 | 248,000 | — | — |
| 2009-12-09 | $6.64 | $8.17 | 206,400 | — | — |
| 2009-12-08 | $6.65 | $8.18 | 341,200 | — | — |
| 2009-12-07 | $6.59 | $8.11 | 112,000 | — | — |
| 2009-12-04 | $6.56 | $8.07 | 310,000 | — | — |
| 2009-12-03 | $6.42 | $7.89 | 146,800 | — | — |
| 2009-12-02 | $6.61 | $8.13 | 182,000 | — | — |
| 2009-12-01 | $6.50 | $7.99 | 612,000 | — | — |
| 2009-11-30 | $6.65 | $8.18 | 286,400 | — | — |
| 2009-11-27 | $6.58 | $8.09 | 91,600 | — | — |
| 2009-11-25 | $6.70 | $8.24 | 177,200 | — | — |
| 2009-11-24 | $6.74 | $8.29 | 215,200 | — | — |
| 2009-11-23 | $6.74 | $8.29 | 448,400 | — | — |
| 2009-11-20 | $6.64 | $8.16 | 649,200 | — | — |
| 2009-11-19 | $6.61 | $8.13 | 597,600 | — | — |
| 2009-11-18 | $6.87 | $8.45 | 933,600 | — | — |
| 2009-11-17 | $6.63 | $8.16 | 463,600 | — | — |
| 2009-11-16 | $6.57 | $8.08 | 461,600 | — | — |
| 2009-11-13 | $6.25 | $7.68 | 636,000 | — | — |
| 2009-11-12 | $6.33 | $7.79 | 554,800 | — | — |
| 2009-11-11 | $6.45 | $7.94 | 460,000 | — | — |
| 2009-11-10 | $6.33 | $7.79 | 318,800 | — | — |
| 2009-11-09 | $6.36 | $7.83 | 363,200 | — | — |
| 2009-11-06 | $6.36 | $7.82 | 611,600 | — | — |
| 2009-11-05 | $6.29 | $7.74 | 1,456,000 | — | — |
| 2009-11-04 | $5.59 | $6.88 | 486,000 | — | — |
| 2009-11-03 | $5.71 | $7.03 | 475,600 | — | — |
| 2009-11-02 | $5.64 | $6.94 | 527,200 | — | — |
| 2009-10-30 | $5.69 | $7.00 | 1,002,800 | — | — |
| 2009-10-29 | $5.69 | $7.00 | 1,020,000 | — | — |
| 2009-10-28 | $5.72 | $7.04 | 522,800 | — | — |
| 2009-10-27 | $5.85 | $7.16 | 717,600 | — | — |
| 2009-10-26 | $6.00 | $7.34 | 620,000 | — | — |
| 2009-10-23 | $5.94 | $7.27 | 197,600 | — | — |
| 2009-10-22 | $6.06 | $7.42 | 565,600 | — | — |
| 2009-10-21 | $5.99 | $7.33 | 474,000 | — | — |
| 2009-10-20 | $6.09 | $7.45 | 548,000 | — | — |
| 2009-10-19 | $6.14 | $7.51 | 460,800 | — | — |
| 2009-10-16 | $6.11 | $7.47 | 1,235,600 | — | — |
| 2009-10-15 | $6.22 | $7.61 | 1,470,000 | — | — |
| 2009-10-14 | $6.59 | $8.06 | 2,136,000 | — | — |
| 2009-10-13 | $6.76 | $8.27 | 474,800 | — | — |
| 2009-10-12 | $6.74 | $8.25 | 276,800 | — | — |
| 2009-10-09 | $6.61 | $8.09 | 304,000 | — | — |
| 2009-10-08 | $6.41 | $7.84 | 248,800 | — | — |
| 2009-10-07 | $6.46 | $7.90 | 305,200 | — | — |
| 2009-10-06 | $6.41 | $7.84 | 180,800 | — | — |
| 2009-10-05 | $6.36 | $7.78 | 223,200 | — | — |
| 2009-10-02 | $6.31 | $7.72 | 138,000 | — | — |
| 2009-10-01 | $6.40 | $7.83 | 302,000 | — | — |
| 2009-09-30 | $6.63 | $8.12 | 695,600 | — | — |
| 2009-09-29 | $6.55 | $8.02 | 153,200 | — | — |
| 2009-09-28 | $6.56 | $8.02 | 257,200 | — | — |
| 2009-09-25 | $6.34 | $7.76 | 205,600 | — | — |
| 2009-09-24 | $6.28 | $7.69 | 192,400 | — | — |
| 2009-09-23 | $6.33 | $7.75 | 104,400 | — | — |
| 2009-09-22 | $6.34 | $7.76 | 147,600 | — | — |
| 2009-09-21 | $6.30 | $7.71 | 164,800 | — | — |
| 2009-09-18 | $6.45 | $7.89 | 436,400 | — | — |
| 2009-09-17 | $6.41 | $7.85 | 234,400 | — | — |
| 2009-09-16 | $6.50 | $7.95 | 410,800 | — | — |
| 2009-09-15 | $6.31 | $7.72 | 246,000 | — | — |
| 2009-09-14 | $6.18 | $7.56 | 290,400 | — | — |
| 2009-09-11 | $6.25 | $7.65 | 153,200 | — | — |
| 2009-09-10 | $6.27 | $7.67 | 161,600 | — | — |
| 2009-09-09 | $6.26 | $7.66 | 179,600 | — | — |
| 2009-09-08 | $6.15 | $7.53 | 296,800 | — | — |
| 2009-09-04 | $6.21 | $7.59 | 433,200 | — | — |
| 2009-09-03 | $6.09 | $7.45 | 239,200 | — | — |
| 2009-09-02 | $6.07 | $7.42 | 323,200 | — | — |
| 2009-09-01 | $6.12 | $7.48 | 320,800 | — | — |
| 2009-08-31 | $6.24 | $7.63 | 541,200 | — | — |
| 2009-08-28 | $6.06 | $7.41 | 250,000 | — | — |
| 2009-08-27 | $6.07 | $7.42 | 345,200 | — | — |
| 2009-08-26 | $6.17 | $7.55 | 197,200 | — | — |
| 2009-08-25 | $6.13 | $7.50 | 434,400 | — | — |
| 2009-08-24 | $6.18 | $7.57 | 335,600 | — | — |
| 2009-08-21 | $6.40 | $7.83 | 832,000 | — | — |
| 2009-08-20 | $6.18 | $7.56 | 933,200 | — | — |
| 2009-08-19 | $6.02 | $7.37 | 541,600 | — | — |
| 2009-08-18 | $5.88 | $7.19 | 486,400 | — | — |
| 2009-08-17 | $5.99 | $7.33 | 216,000 | — | — |
| 2009-08-14 | $6.19 | $7.57 | 282,000 | — | — |
| 2009-08-13 | $6.34 | $7.75 | 179,200 | — | — |
| 2009-08-12 | $6.35 | $7.77 | 286,000 | — | — |
| 2009-08-11 | $6.32 | $7.73 | 523,200 | — | — |
| 2009-08-10 | $6.66 | $8.15 | 414,800 | — | — |
| 2009-08-07 | $6.69 | $8.19 | 634,000 | — | — |
| 2009-08-06 | $6.54 | $8.01 | 678,000 | — | — |
| 2009-08-05 | $6.39 | $7.82 | 494,400 | — | — |
| 2009-08-04 | $6.47 | $7.91 | 668,000 | — | — |
| 2009-08-03 | $6.47 | $7.92 | 789,200 | — | — |
| 2009-07-31 | $6.32 | $7.73 | 613,200 | — | — |
| 2009-07-30 | $6.30 | $7.70 | 434,800 | — | — |
| 2009-07-29 | $6.31 | $7.72 | 594,400 | — | — |
| 2009-07-28 | $6.40 | $7.79 | 562,000 | — | — |
| 2009-07-27 | $6.22 | $7.57 | 480,800 | — | — |
| 2009-07-24 | $6.12 | $7.45 | 598,800 | — | — |
| 2009-07-23 | $6.08 | $7.40 | 734,800 | — | — |
| 2009-07-22 | $5.87 | $7.14 | 562,000 | — | — |
| 2009-07-21 | $5.89 | $7.17 | 512,800 | — | — |
| 2009-07-20 | $6.18 | $7.52 | 815,200 | — | — |
| 2009-07-17 | $6.13 | $7.46 | 895,200 | — | — |
| 2009-07-16 | $6.05 | $7.36 | 470,800 | — | — |
| 2009-07-15 | $6.03 | $7.34 | 883,200 | — | — |
| 2009-07-14 | $5.76 | $7.01 | 1,279,200 | — | — |
| 2009-07-13 | $5.88 | $7.16 | 1,525,600 | — | — |
| 2009-07-10 | $5.61 | $6.83 | 657,200 | — | — |
| 2009-07-09 | $5.53 | $6.73 | 576,000 | — | — |
| 2009-07-08 | $5.47 | $6.66 | 666,800 | — | — |
| 2009-07-07 | $5.39 | $6.56 | 688,400 | — | — |
| 2009-07-06 | $5.36 | $6.53 | 550,000 | — | — |
| 2009-07-02 | $5.30 | $6.45 | 576,400 | — | — |
| 2009-07-01 | $5.38 | $6.54 | 507,600 | — | — |
| 2009-06-30 | $5.41 | $6.58 | 518,800 | — | — |
| 2009-06-29 | $5.36 | $6.53 | 297,600 | — | — |
| 2009-06-26 | $5.42 | $6.59 | 1,004,800 | — | — |
| 2009-06-25 | $5.31 | $6.46 | 419,200 | — | — |
| 2009-06-24 | $5.14 | $6.26 | 524,000 | — | — |
| 2009-06-23 | $5.14 | $6.26 | 741,200 | — | — |
| 2009-06-22 | $5.11 | $6.22 | 538,000 | — | — |
| 2009-06-19 | $5.13 | $6.25 | 1,026,800 | — | — |
| 2009-06-18 | $5.06 | $6.16 | 533,200 | — | — |
| 2009-06-17 | $4.98 | $6.07 | 712,000 | — | — |
| 2009-06-16 | $5.09 | $6.19 | 810,800 | — | — |
| 2009-06-15 | $5.21 | $6.35 | 462,000 | — | — |
| 2009-06-12 | $5.28 | $6.43 | 386,000 | — | — |
| 2009-06-11 | $5.26 | $6.40 | 951,600 | — | — |
| 2009-06-10 | $5.20 | $6.33 | 676,400 | — | — |
| 2009-06-09 | $5.32 | $6.48 | 793,200 | — | — |
| 2009-06-08 | $5.34 | $6.50 | 1,098,800 | — | — |
| 2009-06-05 | $5.58 | $6.79 | 659,600 | — | — |
| 2009-06-04 | $5.77 | $7.02 | 1,026,400 | — | — |
| 2009-06-03 | $5.78 | $7.03 | 897,600 | — | — |
| 2009-06-02 | $5.82 | $7.09 | 1,420,800 | — | — |
| 2009-06-01 | $6.23 | $7.58 | 744,800 | — | — |
| 2009-05-29 | $6.32 | $7.70 | 874,400 | — | — |
| 2009-05-28 | $6.38 | $7.76 | 726,400 | — | — |
| 2009-05-27 | $6.36 | $7.74 | 1,271,600 | — | — |
| 2009-05-26 | $6.39 | $7.78 | 8,052,000 | — | — |
| 2009-05-22 | $6.56 | $7.99 | 898,400 | — | — |
| 2009-05-21 | $6.38 | $7.76 | 406,800 | — | — |
| 2009-05-20 | $6.41 | $7.81 | 760,400 | — | — |
| 2009-05-19 | $6.48 | $7.89 | 1,944,400 | — | — |
| 2009-05-18 | $6.29 | $7.66 | 567,600 | — | — |
| 2009-05-15 | $5.88 | $7.16 | 919,600 | — | — |
| 2009-05-14 | $5.88 | $7.16 | 803,600 | — | — |
| 2009-05-13 | $5.81 | $7.07 | 621,200 | — | — |
| 2009-05-12 | $5.99 | $7.29 | 576,400 | — | — |
| 2009-05-11 | $6.13 | $7.46 | 1,230,000 | — | — |
| 2009-05-08 | $6.18 | $7.52 | 1,135,200 | — | — |
| 2009-05-07 | $6.23 | $7.59 | 1,212,000 | — | — |
| 2009-05-06 | $5.97 | $7.27 | 1,374,400 | — | — |
| 2009-05-05 | $5.84 | $7.11 | 2,232,400 | — | — |
| 2009-05-04 | $6.23 | $7.58 | 1,550,000 | — | — |
| 2009-05-01 | $6.12 | $7.45 | 1,286,800 | — | — |
| 2009-04-30 | $6.21 | $7.56 | 506,800 | — | — |
| 2009-04-29 | $6.40 | $7.79 | 505,600 | — | — |
| 2009-04-28 | $6.09 | $7.37 | 420,000 | — | — |
| 2009-04-27 | $6.04 | $7.31 | 878,800 | — | — |
| 2009-04-24 | $6.14 | $7.43 | 652,400 | — | — |
| 2009-04-23 | $5.98 | $7.24 | 1,074,000 | — | — |
| 2009-04-22 | $6.26 | $7.58 | 806,000 | — | — |
| 2009-04-21 | $6.29 | $7.61 | 963,200 | — | — |
| 2009-04-20 | $6.09 | $7.37 | 550,000 | — | — |
| 2009-04-17 | $6.37 | $7.71 | 728,000 | — | — |
| 2009-04-16 | $6.31 | $7.64 | 1,152,800 | — | — |
| 2009-04-15 | $6.32 | $7.65 | 1,132,800 | — | — |
| 2009-04-14 | $6.30 | $7.62 | 2,780,000 | — | — |
| 2009-04-13 | $5.96 | $7.22 | 1,079,200 | — | — |
| 2009-04-09 | $5.60 | $6.78 | 500,000 | — | — |
| 2009-04-08 | $5.26 | $6.37 | 581,600 | — | — |
| 2009-04-07 | $5.37 | $6.50 | 726,800 | — | — |
| 2009-04-06 | $5.78 | $6.99 | 623,600 | — | — |
| 2009-04-03 | $5.83 | $7.06 | 467,200 | — | — |
| 2009-04-02 | $5.92 | $7.17 | 734,400 | — | — |
| 2009-04-01 | $5.95 | $7.21 | 751,600 | — | — |
| 2009-03-31 | $5.77 | $6.99 | 762,000 | — | — |
| 2009-03-30 | $5.50 | $6.65 | 766,000 | — | — |
| 2009-03-27 | $5.69 | $6.89 | 696,400 | — | — |
| 2009-03-26 | $5.80 | $7.02 | 638,400 | — | — |
| 2009-03-25 | $5.56 | $6.73 | 364,000 | — | — |
| 2009-03-24 | $5.49 | $6.65 | 445,600 | — | — |
| 2009-03-23 | $5.75 | $6.96 | 548,400 | — | — |
| 2009-03-20 | $5.32 | $6.45 | 411,600 | — | — |
| 2009-03-19 | $5.59 | $6.76 | 720,400 | — | — |
| 2009-03-18 | $5.59 | $6.77 | 781,600 | — | — |
| 2009-03-17 | $5.28 | $6.39 | 842,800 | — | — |
| 2009-03-16 | $5.33 | $6.45 | 538,800 | — | — |
| 2009-03-13 | $5.33 | $6.45 | 470,800 | — | — |
| 2009-03-12 | $5.35 | $6.48 | 516,400 | — | — |
| 2009-03-11 | $4.74 | $5.74 | 608,800 | — | — |
| 2009-03-10 | $4.68 | $5.67 | 515,600 | — | — |
| 2009-03-09 | $4.29 | $5.20 | 744,000 | — | — |
| 2009-03-06 | $4.26 | $5.16 | 1,124,000 | — | — |
| 2009-03-05 | $4.52 | $5.48 | 585,200 | — | — |
| 2009-03-04 | $4.92 | $5.96 | 802,800 | — | — |
| 2009-03-03 | $4.99 | $6.05 | 808,800 | — | — |
| 2009-03-02 | $5.22 | $6.32 | 583,600 | — | — |
| 2009-02-27 | $5.19 | $6.28 | 528,400 | — | — |
| 2009-02-26 | $5.18 | $6.27 | 609,200 | — | — |
| 2009-02-25 | $4.88 | $5.90 | 551,600 | — | — |
| 2009-02-24 | $4.91 | $5.94 | 754,400 | — | — |
| 2009-02-23 | $4.75 | $5.75 | 594,000 | — | — |
| 2009-02-20 | $4.71 | $5.70 | 1,035,200 | — | — |
| 2009-02-19 | $4.86 | $5.89 | 462,800 | — | — |
| 2009-02-18 | $5.03 | $6.09 | 705,200 | — | — |
| 2009-02-17 | $5.32 | $6.45 | 826,000 | — | — |
| 2009-02-13 | $5.54 | $6.71 | 914,400 | — | — |
| 2009-02-12 | $5.70 | $6.90 | 1,126,800 | — | — |
| 2009-02-11 | $5.55 | $6.72 | 366,800 | — | — |
| 2009-02-10 | $5.46 | $6.61 | 402,800 | — | — |
| 2009-02-09 | $5.83 | $7.06 | 438,800 | — | — |
| 2009-02-06 | $5.97 | $7.22 | 860,800 | — | — |
| 2009-02-05 | $5.76 | $6.97 | 431,200 | — | — |
| 2009-02-04 | $5.47 | $6.62 | 352,800 | — | — |
| 2009-02-03 | $5.51 | $6.67 | 901,200 | — | — |
| 2009-02-02 | $5.69 | $6.89 | 424,800 | — | — |
| 2009-01-30 | $5.67 | $6.87 | 476,400 | — | — |
| 2009-01-29 | $5.60 | $6.78 | 931,600 | — | — |
| 2009-01-28 | $5.91 | $7.15 | 796,000 | — | — |
| 2009-01-27 | $5.50 | $6.62 | 371,200 | — | — |
| 2009-01-26 | $5.35 | $6.44 | 773,200 | — | — |
| 2009-01-23 | $5.37 | $6.46 | 895,200 | — | — |
| 2009-01-22 | $5.52 | $6.64 | 899,200 | — | — |
| 2009-01-21 | $5.66 | $6.81 | 1,433,600 | — | — |
| 2009-01-20 | $5.10 | $6.14 | 1,646,000 | — | — |
| 2009-01-16 | $5.36 | $6.46 | 2,246,000 | — | — |
| 2009-01-15 | $5.73 | $6.89 | 1,704,800 | — | — |
| 2009-01-14 | $5.83 | $7.01 | 1,458,800 | — | — |
| 2009-01-13 | $5.93 | $7.13 | 1,010,000 | — | — |
| 2009-01-12 | $5.85 | $7.04 | 1,022,400 | — | — |
| 2009-01-09 | $5.89 | $7.09 | 2,245,200 | — | — |
| 2009-01-08 | $6.45 | $7.77 | 519,600 | — | — |
| 2009-01-07 | $6.83 | $8.22 | 472,000 | — | — |
| 2009-01-06 | $7.32 | $8.81 | 326,800 | — | — |
| 2009-01-05 | $7.32 | $8.82 | 332,000 | — | — |
| 2009-01-02 | $7.37 | $8.88 | 538,800 | — | — |