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
- 2005-02-10 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 | $7.86 | $7.86 | 314,600 | — | — |
| 2009-12-30 | $8.02 | $8.02 | 121,300 | — | — |
| 2009-12-29 | $8.03 | $8.03 | 231,800 | — | — |
| 2009-12-28 | $8.00 | $8.00 | 172,100 | — | — |
| 2009-12-24 | $7.96 | $7.96 | 66,000 | — | — |
| 2009-12-23 | $8.00 | $8.00 | 227,100 | — | — |
| 2009-12-22 | $7.90 | $7.90 | 255,300 | — | — |
| 2009-12-21 | $7.79 | $7.79 | 269,800 | — | — |
| 2009-12-18 | $7.53 | $7.53 | 375,700 | — | — |
| 2009-12-17 | $7.45 | $7.45 | 133,100 | — | — |
| 2009-12-16 | $7.40 | $7.40 | 162,500 | — | — |
| 2009-12-15 | $7.48 | $7.48 | 220,600 | — | — |
| 2009-12-14 | $7.58 | $7.58 | 163,300 | — | — |
| 2009-12-11 | $7.46 | $7.46 | 117,200 | — | — |
| 2009-12-10 | $7.22 | $7.22 | 214,300 | — | — |
| 2009-12-09 | $7.52 | $7.52 | 272,100 | — | — |
| 2009-12-08 | $7.46 | $7.46 | 212,200 | — | — |
| 2009-12-07 | $7.41 | $7.41 | 256,600 | — | — |
| 2009-12-04 | $7.16 | $7.16 | 301,300 | — | — |
| 2009-12-03 | $7.15 | $7.15 | 253,300 | — | — |
| 2009-12-02 | $7.13 | $7.13 | 236,800 | — | — |
| 2009-12-01 | $7.02 | $7.02 | 391,400 | — | — |
| 2009-11-30 | $6.97 | $6.97 | 279,000 | — | — |
| 2009-11-27 | $6.81 | $6.81 | 82,600 | — | — |
| 2009-11-25 | $7.10 | $7.10 | 134,600 | — | — |
| 2009-11-24 | $7.09 | $7.09 | 404,400 | — | — |
| 2009-11-23 | $7.08 | $7.08 | 259,000 | — | — |
| 2009-11-20 | $7.04 | $7.04 | 235,000 | — | — |
| 2009-11-19 | $6.90 | $6.90 | 161,600 | — | — |
| 2009-11-18 | $6.93 | $6.93 | 172,300 | — | — |
| 2009-11-17 | $6.97 | $6.97 | 433,500 | — | — |
| 2009-11-16 | $6.96 | $6.96 | 413,400 | — | — |
| 2009-11-13 | $6.95 | $6.95 | 156,200 | — | — |
| 2009-11-12 | $6.85 | $6.85 | 232,300 | — | — |
| 2009-11-11 | $6.99 | $6.99 | 186,200 | — | — |
| 2009-11-10 | $7.01 | $7.01 | 806,300 | — | — |
| 2009-11-09 | $7.45 | $7.45 | 144,900 | — | — |
| 2009-11-06 | $7.41 | $7.41 | 272,600 | — | — |
| 2009-11-05 | $7.46 | $7.46 | 245,200 | — | — |
| 2009-11-04 | $6.83 | $6.83 | 164,100 | — | — |
| 2009-11-03 | $6.92 | $6.92 | 139,100 | — | — |
| 2009-11-02 | $6.82 | $6.82 | 181,400 | — | — |
| 2009-10-30 | $6.76 | $6.76 | 319,200 | — | — |
| 2009-10-29 | $6.97 | $6.97 | 236,900 | — | — |
| 2009-10-28 | $6.70 | $6.70 | 420,300 | — | — |
| 2009-10-27 | $7.03 | $7.03 | 275,000 | — | — |
| 2009-10-26 | $6.94 | $6.94 | 227,100 | — | — |
| 2009-10-23 | $6.96 | $6.96 | 172,100 | — | — |
| 2009-10-22 | $7.05 | $7.05 | 193,800 | — | — |
| 2009-10-21 | $7.00 | $7.00 | 160,600 | — | — |
| 2009-10-20 | $7.06 | $7.06 | 147,800 | — | — |
| 2009-10-19 | $7.12 | $7.12 | 228,800 | — | — |
| 2009-10-16 | $7.15 | $7.15 | 196,300 | — | — |
| 2009-10-15 | $7.28 | $7.28 | 187,000 | — | — |
| 2009-10-14 | $7.15 | $7.15 | 144,000 | — | — |
| 2009-10-13 | $7.10 | $7.10 | 159,400 | — | — |
| 2009-10-12 | $7.13 | $7.13 | 81,300 | — | — |
| 2009-10-09 | $7.21 | $7.21 | 97,900 | — | — |
| 2009-10-08 | $7.16 | $7.16 | 201,200 | — | — |
| 2009-10-07 | $7.14 | $7.14 | 337,700 | — | — |
| 2009-10-06 | $7.19 | $7.19 | 128,800 | — | — |
| 2009-10-05 | $7.12 | $7.12 | 155,000 | — | — |
| 2009-10-02 | $7.14 | $7.14 | 186,200 | — | — |
| 2009-10-01 | $7.05 | $7.05 | 408,800 | — | — |
| 2009-09-30 | $7.04 | $7.04 | 265,000 | — | — |
| 2009-09-29 | $7.26 | $7.26 | 136,700 | — | — |
| 2009-09-28 | $7.25 | $7.25 | 216,500 | — | — |
| 2009-09-25 | $7.03 | $7.03 | 308,500 | — | — |
| 2009-09-24 | $7.07 | $7.07 | 466,400 | — | — |
| 2009-09-23 | $7.44 | $7.44 | 212,500 | — | — |
| 2009-09-22 | $7.52 | $7.52 | 104,800 | — | — |
| 2009-09-21 | $7.52 | $7.52 | 165,200 | — | — |
| 2009-09-18 | $7.50 | $7.50 | 442,900 | — | — |
| 2009-09-17 | $7.40 | $7.40 | 240,400 | — | — |
| 2009-09-16 | $7.40 | $7.40 | 176,400 | — | — |
| 2009-09-15 | $7.39 | $7.39 | 356,100 | — | — |
| 2009-09-14 | $7.39 | $7.39 | 337,300 | — | — |
| 2009-09-11 | $7.21 | $7.21 | 873,500 | — | — |
| 2009-09-10 | $7.88 | $7.88 | 371,200 | — | — |
| 2009-09-09 | $7.69 | $7.69 | 211,000 | — | — |
| 2009-09-08 | $7.36 | $7.36 | 166,000 | — | — |
| 2009-09-04 | $7.44 | $7.44 | 112,300 | — | — |
| 2009-09-03 | $7.37 | $7.37 | 148,600 | — | — |
| 2009-09-02 | $7.16 | $7.16 | 261,200 | — | — |
| 2009-09-01 | $7.17 | $7.17 | 230,400 | — | — |
| 2009-08-31 | $7.41 | $7.41 | 268,000 | — | — |
| 2009-08-28 | $7.59 | $7.59 | 166,400 | — | — |
| 2009-08-27 | $7.81 | $7.81 | 73,500 | — | — |
| 2009-08-26 | $7.74 | $7.74 | 193,900 | — | — |
| 2009-08-25 | $7.95 | $7.95 | 228,600 | — | — |
| 2009-08-24 | $7.92 | $7.92 | 277,000 | — | — |
| 2009-08-21 | $8.19 | $8.19 | 250,500 | — | — |
| 2009-08-20 | $8.15 | $8.15 | 316,200 | — | — |
| 2009-08-19 | $7.80 | $7.80 | 183,400 | — | — |
| 2009-08-18 | $7.81 | $7.81 | 162,600 | — | — |
| 2009-08-17 | $7.75 | $7.75 | 226,600 | — | — |
| 2009-08-14 | $7.84 | $7.84 | 339,100 | — | — |
| 2009-08-13 | $7.81 | $7.81 | 178,600 | — | — |
| 2009-08-12 | $7.60 | $7.60 | 150,900 | — | — |
| 2009-08-11 | $7.41 | $7.41 | 271,100 | — | — |
| 2009-08-10 | $7.39 | $7.39 | 132,200 | — | — |
| 2009-08-07 | $7.26 | $7.26 | 217,800 | — | — |
| 2009-08-06 | $6.99 | $6.99 | 217,300 | — | — |
| 2009-08-05 | $6.87 | $6.87 | 339,900 | — | — |
| 2009-08-04 | $6.75 | $6.75 | 319,000 | — | — |
| 2009-08-03 | $6.84 | $6.84 | 351,200 | — | — |
| 2009-07-31 | $6.53 | $6.53 | 394,500 | — | — |
| 2009-07-30 | $6.40 | $6.40 | 384,700 | — | — |
| 2009-07-29 | $6.26 | $6.26 | 219,100 | — | — |
| 2009-07-28 | $6.28 | $6.28 | 361,200 | — | — |
| 2009-07-27 | $6.25 | $6.25 | 344,600 | — | — |
| 2009-07-24 | $6.18 | $6.18 | 366,800 | — | — |
| 2009-07-23 | $6.22 | $6.22 | 554,500 | — | — |
| 2009-07-22 | $6.16 | $6.16 | 147,200 | — | — |
| 2009-07-21 | $6.10 | $6.10 | 291,200 | — | — |
| 2009-07-20 | $6.19 | $6.19 | 409,900 | — | — |
| 2009-07-17 | $6.15 | $6.15 | 311,300 | — | — |
| 2009-07-16 | $6.24 | $6.24 | 190,700 | — | — |
| 2009-07-15 | $6.25 | $6.25 | 275,100 | — | — |
| 2009-07-14 | $6.05 | $6.05 | 197,000 | — | — |
| 2009-07-13 | $5.96 | $5.96 | 139,300 | — | — |
| 2009-07-10 | $5.81 | $5.81 | 142,500 | — | — |
| 2009-07-09 | $5.92 | $5.92 | 129,200 | — | — |
| 2009-07-08 | $5.90 | $5.90 | 329,700 | — | — |
| 2009-07-07 | $5.96 | $5.96 | 226,500 | — | — |
| 2009-07-06 | $5.96 | $5.96 | 173,300 | — | — |
| 2009-07-02 | $5.75 | $5.75 | 235,400 | — | — |
| 2009-07-01 | $6.20 | $6.20 | 347,000 | — | — |
| 2009-06-30 | $6.15 | $6.15 | 288,000 | — | — |
| 2009-06-29 | $6.19 | $6.19 | 330,800 | — | — |
| 2009-06-26 | $6.06 | $6.06 | 650,600 | — | — |
| 2009-06-25 | $5.79 | $5.79 | 221,600 | — | — |
| 2009-06-24 | $5.67 | $5.67 | 282,600 | — | — |
| 2009-06-23 | $5.54 | $5.54 | 282,400 | — | — |
| 2009-06-22 | $5.40 | $5.40 | 282,100 | — | — |
| 2009-06-19 | $5.68 | $5.68 | 330,100 | — | — |
| 2009-06-18 | $5.91 | $5.91 | 202,200 | — | — |
| 2009-06-17 | $5.85 | $5.85 | 328,000 | — | — |
| 2009-06-16 | $6.01 | $6.01 | 229,200 | — | — |
| 2009-06-15 | $6.07 | $6.07 | 235,200 | — | — |
| 2009-06-12 | $6.40 | $6.40 | 160,100 | — | — |
| 2009-06-11 | $6.43 | $6.43 | 304,700 | — | — |
| 2009-06-10 | $6.23 | $6.23 | 308,400 | — | — |
| 2009-06-09 | $6.23 | $6.23 | 373,200 | — | — |
| 2009-06-08 | $6.32 | $6.32 | 421,100 | — | — |
| 2009-06-05 | $6.32 | $6.32 | 245,100 | — | — |
| 2009-06-04 | $6.33 | $6.33 | 398,800 | — | — |
| 2009-06-03 | $6.19 | $6.19 | 380,200 | — | — |
| 2009-06-02 | $6.40 | $6.40 | 380,700 | — | — |
| 2009-06-01 | $6.45 | $6.45 | 414,300 | — | — |
| 2009-05-29 | $6.23 | $6.23 | 438,900 | — | — |
| 2009-05-28 | $6.20 | $6.20 | 495,900 | — | — |
| 2009-05-27 | $6.15 | $6.15 | 340,400 | — | — |
| 2009-05-26 | $6.26 | $6.26 | 353,900 | — | — |
| 2009-05-22 | $6.14 | $6.14 | 225,500 | — | — |
| 2009-05-21 | $6.09 | $6.09 | 385,100 | — | — |
| 2009-05-20 | $6.21 | $6.21 | 602,300 | — | — |
| 2009-05-19 | $6.09 | $6.09 | 1,332,100 | — | — |
| 2009-05-18 | $7.24 | $7.24 | 416,300 | — | — |
| 2009-05-15 | $6.59 | $6.59 | 508,300 | — | — |
| 2009-05-14 | $6.22 | $6.22 | 850,500 | — | — |
| 2009-05-13 | $6.23 | $6.23 | 595,700 | — | — |
| 2009-05-12 | $6.45 | $6.45 | 299,000 | — | — |
| 2009-05-11 | $6.64 | $6.64 | 198,200 | — | — |
| 2009-05-08 | $6.41 | $6.41 | 199,800 | — | — |
| 2009-05-07 | $6.11 | $6.11 | 151,700 | — | — |
| 2009-05-06 | $6.31 | $6.31 | 177,800 | — | — |
| 2009-05-05 | $6.25 | $6.25 | 193,400 | — | — |
| 2009-05-04 | $6.63 | $6.63 | 148,400 | — | — |
| 2009-05-01 | $6.55 | $6.55 | 188,000 | — | — |
| 2009-04-30 | $6.46 | $6.46 | 328,600 | — | — |
| 2009-04-29 | $6.77 | $6.77 | 808,600 | — | — |
| 2009-04-28 | $5.63 | $5.63 | 149,100 | — | — |
| 2009-04-27 | $5.59 | $5.59 | 174,000 | — | — |
| 2009-04-24 | $5.62 | $5.62 | 196,300 | — | — |
| 2009-04-23 | $5.42 | $5.42 | 132,400 | — | — |
| 2009-04-22 | $5.40 | $5.40 | 157,900 | — | — |
| 2009-04-21 | $5.43 | $5.43 | 172,300 | — | — |
| 2009-04-20 | $5.37 | $5.37 | 344,700 | — | — |
| 2009-04-17 | $5.46 | $5.46 | 316,500 | — | — |
| 2009-04-16 | $5.43 | $5.43 | 299,600 | — | — |
| 2009-04-15 | $5.37 | $5.37 | 137,800 | — | — |
| 2009-04-14 | $5.42 | $5.42 | 228,400 | — | — |
| 2009-04-13 | $5.63 | $5.63 | 161,700 | — | — |
| 2009-04-09 | $5.53 | $5.53 | 194,900 | — | — |
| 2009-04-08 | $5.41 | $5.41 | 180,100 | — | — |
| 2009-04-07 | $5.30 | $5.30 | 282,600 | — | — |
| 2009-04-06 | $5.31 | $5.31 | 204,300 | — | — |
| 2009-04-03 | $5.37 | $5.37 | 219,400 | — | — |
| 2009-04-02 | $5.32 | $5.32 | 720,500 | — | — |
| 2009-04-01 | $5.19 | $5.19 | 266,400 | — | — |
| 2009-03-31 | $5.18 | $5.18 | 312,900 | — | — |
| 2009-03-30 | $5.19 | $5.19 | 213,900 | — | — |
| 2009-03-27 | $5.32 | $5.32 | 178,400 | — | — |
| 2009-03-26 | $5.50 | $5.50 | 326,700 | — | — |
| 2009-03-25 | $5.10 | $5.10 | 223,300 | — | — |
| 2009-03-24 | $4.90 | $4.90 | 444,000 | — | — |
| 2009-03-23 | $4.89 | $4.89 | 445,100 | — | — |
| 2009-03-20 | $4.47 | $4.47 | 678,200 | — | — |
| 2009-03-19 | $4.37 | $4.37 | 363,700 | — | — |
| 2009-03-18 | $4.25 | $4.25 | 484,500 | — | — |
| 2009-03-17 | $4.16 | $4.16 | 256,200 | — | — |
| 2009-03-16 | $4.12 | $4.12 | 245,900 | — | — |
| 2009-03-13 | $4.13 | $4.13 | 364,600 | — | — |
| 2009-03-12 | $4.25 | $4.25 | 248,500 | — | — |
| 2009-03-11 | $4.08 | $4.08 | 274,100 | — | — |
| 2009-03-10 | $4.25 | $4.25 | 458,900 | — | — |
| 2009-03-09 | $4.20 | $4.20 | 311,600 | — | — |
| 2009-03-06 | $4.49 | $4.49 | 253,900 | — | — |
| 2009-03-05 | $4.54 | $4.54 | 238,600 | — | — |
| 2009-03-04 | $4.83 | $4.83 | 581,300 | — | — |
| 2009-03-03 | $4.45 | $4.45 | 607,000 | — | — |
| 2009-03-02 | $4.88 | $4.88 | 257,500 | — | — |
| 2009-02-27 | $5.47 | $5.47 | 236,000 | — | — |
| 2009-02-26 | $5.50 | $5.50 | 188,000 | — | — |
| 2009-02-25 | $5.57 | $5.57 | 125,900 | — | — |
| 2009-02-24 | $5.87 | $5.87 | 257,800 | — | — |
| 2009-02-23 | $5.75 | $5.75 | 160,100 | — | — |
| 2009-02-20 | $6.00 | $6.00 | 184,900 | — | — |
| 2009-02-19 | $6.31 | $6.31 | 260,400 | — | — |
| 2009-02-18 | $6.27 | $6.27 | 302,700 | — | — |
| 2009-02-17 | $6.37 | $6.37 | 396,700 | — | — |
| 2009-02-13 | $6.67 | $6.67 | 273,900 | — | — |
| 2009-02-12 | $6.57 | $6.57 | 325,500 | — | — |
| 2009-02-11 | $6.70 | $6.70 | 178,200 | — | — |
| 2009-02-10 | $6.65 | $6.65 | 284,500 | — | — |
| 2009-02-09 | $7.00 | $7.00 | 251,000 | — | — |
| 2009-02-06 | $6.99 | $6.99 | 327,700 | — | — |
| 2009-02-05 | $6.16 | $6.16 | 289,300 | — | — |
| 2009-02-04 | $6.40 | $6.40 | 245,800 | — | — |
| 2009-02-03 | $6.53 | $6.53 | 324,900 | — | — |
| 2009-02-02 | $6.36 | $6.36 | 445,300 | — | — |
| 2009-01-30 | $6.35 | $6.35 | 346,800 | — | — |
| 2009-01-29 | $6.19 | $6.19 | 238,800 | — | — |
| 2009-01-28 | $6.41 | $6.41 | 267,900 | — | — |
| 2009-01-27 | $6.39 | $6.39 | 168,300 | — | — |
| 2009-01-26 | $6.17 | $6.17 | 231,200 | — | — |
| 2009-01-23 | $6.29 | $6.29 | 427,500 | — | — |
| 2009-01-22 | $6.33 | $6.33 | 269,400 | — | — |
| 2009-01-21 | $6.38 | $6.38 | 419,700 | — | — |
| 2009-01-20 | $5.95 | $5.95 | 409,900 | — | — |
| 2009-01-16 | $6.10 | $6.10 | 464,300 | — | — |
| 2009-01-15 | $6.21 | $6.21 | 790,200 | — | — |
| 2009-01-14 | $6.30 | $6.30 | 1,420,100 | — | — |
| 2009-01-13 | $6.95 | $6.95 | 1,630,500 | — | — |
| 2009-01-12 | $8.38 | $8.38 | 329,500 | — | — |
| 2009-01-09 | $9.60 | $9.60 | 324,700 | — | — |
| 2009-01-08 | $10.05 | $10.05 | 194,200 | — | — |
| 2009-01-07 | $10.02 | $10.02 | 248,600 | — | — |
| 2009-01-06 | $10.04 | $10.04 | 270,600 | — | — |
| 2009-01-05 | $9.98 | $9.98 | 293,800 | — | — |
| 2009-01-02 | $10.12 | $10.12 | 327,500 | — | — |