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
- 1996-07-19 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 | $8.50 | $8.85 | 483,600 | — | — |
| 2009-12-30 | $8.72 | $9.08 | 489,600 | — | — |
| 2009-12-29 | $8.81 | $9.16 | 707,200 | — | — |
| 2009-12-28 | $8.97 | $9.33 | 961,600 | — | — |
| 2009-12-24 | $8.65 | $9.00 | 87,600 | — | — |
| 2009-12-23 | $8.62 | $8.97 | 341,600 | — | — |
| 2009-12-22 | $8.48 | $8.82 | 479,600 | — | — |
| 2009-12-21 | $8.44 | $8.78 | 738,400 | — | — |
| 2009-12-18 | $8.09 | $8.42 | 865,200 | — | — |
| 2009-12-17 | $7.92 | $8.24 | 603,600 | — | — |
| 2009-12-16 | $8.07 | $8.39 | 1,148,000 | — | — |
| 2009-12-15 | $8.07 | $8.40 | 621,600 | — | — |
| 2009-12-14 | $8.15 | $8.47 | 1,932,400 | — | — |
| 2009-12-11 | $7.43 | $7.72 | 595,200 | — | — |
| 2009-12-10 | $7.43 | $7.72 | 954,000 | — | — |
| 2009-12-09 | $7.36 | $7.66 | 1,058,000 | — | — |
| 2009-12-08 | $7.26 | $7.55 | 628,800 | — | — |
| 2009-12-07 | $7.33 | $7.62 | 388,400 | — | — |
| 2009-12-04 | $7.37 | $7.67 | 614,000 | — | — |
| 2009-12-03 | $7.20 | $7.49 | 472,000 | — | — |
| 2009-12-02 | $7.19 | $7.48 | 508,000 | — | — |
| 2009-12-01 | $7.25 | $7.54 | 598,800 | — | — |
| 2009-11-30 | $7.18 | $7.47 | 953,200 | — | — |
| 2009-11-27 | $7.31 | $7.60 | 408,400 | — | — |
| 2009-11-25 | $7.55 | $7.85 | 346,400 | — | — |
| 2009-11-24 | $7.58 | $7.89 | 545,600 | — | — |
| 2009-11-23 | $7.71 | $8.02 | 443,200 | — | — |
| 2009-11-20 | $7.65 | $7.96 | 852,000 | — | — |
| 2009-11-19 | $7.70 | $8.01 | 538,400 | — | — |
| 2009-11-18 | $8.03 | $8.35 | 431,600 | — | — |
| 2009-11-17 | $8.09 | $8.41 | 356,400 | — | — |
| 2009-11-16 | $8.15 | $8.48 | 522,000 | — | — |
| 2009-11-13 | $7.98 | $8.30 | 609,600 | — | — |
| 2009-11-12 | $7.92 | $8.23 | 1,163,200 | — | — |
| 2009-11-11 | $8.05 | $8.37 | 1,096,800 | — | — |
| 2009-11-10 | $7.91 | $8.23 | 1,065,600 | — | — |
| 2009-11-09 | $7.89 | $8.21 | 871,600 | — | — |
| 2009-11-06 | $7.66 | $7.97 | 1,480,800 | — | — |
| 2009-11-05 | $7.35 | $7.64 | 1,880,400 | — | — |
| 2009-11-04 | $6.94 | $7.22 | 7,302,000 | — | — |
| 2009-11-03 | $7.16 | $7.44 | 1,803,600 | — | — |
| 2009-11-02 | $7.05 | $7.33 | 1,870,800 | — | — |
| 2009-10-30 | $7.17 | $7.46 | 1,090,800 | — | — |
| 2009-10-29 | $7.33 | $7.62 | 1,935,600 | — | — |
| 2009-10-28 | $7.09 | $7.37 | 2,523,600 | — | — |
| 2009-10-27 | $7.68 | $7.98 | 2,851,600 | — | — |
| 2009-10-26 | $8.26 | $8.59 | 494,400 | — | — |
| 2009-10-23 | $8.19 | $8.52 | 878,400 | — | — |
| 2009-10-22 | $8.43 | $8.77 | 868,000 | — | — |
| 2009-10-21 | $8.43 | $8.77 | 774,400 | — | — |
| 2009-10-20 | $8.58 | $8.92 | 622,400 | — | — |
| 2009-10-19 | $8.71 | $9.06 | 824,400 | — | — |
| 2009-10-16 | $8.70 | $9.05 | 864,400 | — | — |
| 2009-10-15 | $8.66 | $9.00 | 689,200 | — | — |
| 2009-10-14 | $8.66 | $9.01 | 534,000 | — | — |
| 2009-10-13 | $8.63 | $8.98 | 764,800 | — | — |
| 2009-10-12 | $8.71 | $9.06 | 1,014,400 | — | — |
| 2009-10-09 | $8.73 | $9.08 | 481,600 | — | — |
| 2009-10-08 | $8.60 | $8.95 | 842,800 | — | — |
| 2009-10-07 | $8.52 | $8.86 | 391,200 | — | — |
| 2009-10-06 | $8.47 | $8.81 | 774,000 | — | — |
| 2009-10-05 | $8.30 | $8.63 | 878,000 | — | — |
| 2009-10-02 | $8.00 | $8.32 | 1,768,000 | — | — |
| 2009-10-01 | $8.17 | $8.50 | 1,265,200 | — | — |
| 2009-09-30 | $8.63 | $8.98 | 854,800 | — | — |
| 2009-09-29 | $8.68 | $9.03 | 1,004,800 | — | — |
| 2009-09-28 | $8.73 | $9.08 | 1,263,600 | — | — |
| 2009-09-25 | $8.31 | $8.64 | 1,078,000 | — | — |
| 2009-09-24 | $8.25 | $8.57 | 1,240,400 | — | — |
| 2009-09-23 | $8.50 | $8.84 | 1,567,200 | — | — |
| 2009-09-22 | $8.40 | $8.73 | 954,800 | — | — |
| 2009-09-21 | $8.51 | $8.85 | 1,359,200 | — | — |
| 2009-09-18 | $8.32 | $8.64 | 1,348,400 | — | — |
| 2009-09-17 | $8.08 | $8.40 | 1,510,800 | — | — |
| 2009-09-16 | $8.45 | $8.78 | 2,307,200 | — | — |
| 2009-09-15 | $8.12 | $8.44 | 1,249,600 | — | — |
| 2009-09-14 | $8.20 | $8.52 | 2,030,800 | — | — |
| 2009-09-11 | $7.74 | $8.04 | 681,200 | — | — |
| 2009-09-10 | $7.76 | $8.07 | 894,000 | — | — |
| 2009-09-09 | $7.79 | $8.09 | 726,000 | — | — |
| 2009-09-08 | $7.64 | $7.94 | 1,068,400 | — | — |
| 2009-09-04 | $7.52 | $7.82 | 874,400 | — | — |
| 2009-09-03 | $7.43 | $7.72 | 1,078,000 | — | — |
| 2009-09-02 | $7.36 | $7.64 | 1,655,200 | — | — |
| 2009-09-01 | $7.42 | $7.71 | 1,740,000 | — | — |
| 2009-08-31 | $7.66 | $7.96 | 1,571,200 | — | — |
| 2009-08-28 | $7.83 | $8.13 | 1,178,400 | — | — |
| 2009-08-27 | $8.08 | $8.40 | 974,400 | — | — |
| 2009-08-26 | $8.20 | $8.52 | 1,368,400 | — | — |
| 2009-08-25 | $8.24 | $8.57 | 3,734,400 | — | — |
| 2009-08-24 | $8.10 | $8.42 | 5,365,200 | — | — |
| 2009-08-21 | $7.48 | $7.77 | 1,952,400 | — | — |
| 2009-08-20 | $7.16 | $7.44 | 1,610,400 | — | — |
| 2009-08-19 | $6.99 | $7.26 | 1,414,400 | — | — |
| 2009-08-18 | $6.97 | $7.24 | 1,380,400 | — | — |
| 2009-08-17 | $6.91 | $7.18 | 1,946,000 | — | — |
| 2009-08-14 | $7.36 | $7.65 | 1,043,600 | — | — |
| 2009-08-13 | $7.62 | $7.92 | 662,800 | — | — |
| 2009-08-12 | $7.59 | $7.89 | 987,600 | — | — |
| 2009-08-11 | $7.51 | $7.81 | 1,351,200 | — | — |
| 2009-08-10 | $7.83 | $8.14 | 1,757,200 | — | — |
| 2009-08-07 | $8.00 | $8.31 | 1,208,800 | — | — |
| 2009-08-06 | $7.96 | $8.27 | 2,590,800 | — | — |
| 2009-08-05 | $7.97 | $8.28 | 5,360,000 | — | — |
| 2009-08-04 | $7.32 | $7.61 | 1,718,800 | — | — |
| 2009-08-03 | $7.29 | $7.57 | 1,944,400 | — | — |
| 2009-07-31 | $7.08 | $7.35 | 1,578,400 | — | — |
| 2009-07-30 | $7.27 | $7.55 | 1,907,600 | — | — |
| 2009-07-29 | $7.13 | $7.41 | 3,010,800 | — | — |
| 2009-07-28 | $6.58 | $6.84 | 1,040,800 | — | — |
| 2009-07-27 | $6.54 | $6.80 | 797,200 | — | — |
| 2009-07-24 | $6.57 | $6.83 | 684,400 | — | — |
| 2009-07-23 | $6.68 | $6.94 | 1,331,200 | — | — |
| 2009-07-22 | $6.40 | $6.65 | 480,800 | — | — |
| 2009-07-21 | $6.36 | $6.61 | 622,400 | — | — |
| 2009-07-20 | $6.30 | $6.55 | 992,000 | — | — |
| 2009-07-17 | $6.32 | $6.56 | 1,555,200 | — | — |
| 2009-07-16 | $6.02 | $6.26 | 710,800 | — | — |
| 2009-07-15 | $5.90 | $6.13 | 1,075,600 | — | — |
| 2009-07-14 | $5.73 | $5.96 | 459,200 | — | — |
| 2009-07-13 | $5.79 | $6.02 | 457,600 | — | — |
| 2009-07-10 | $5.79 | $6.02 | 526,800 | — | — |
| 2009-07-09 | $5.69 | $5.92 | 1,122,000 | — | — |
| 2009-07-08 | $5.77 | $6.00 | 2,229,600 | — | — |
| 2009-07-07 | $6.44 | $6.69 | 862,400 | — | — |
| 2009-07-06 | $6.61 | $6.87 | 674,800 | — | — |
| 2009-07-02 | $6.63 | $6.89 | 910,000 | — | — |
| 2009-07-01 | $6.81 | $7.07 | 1,354,400 | — | — |
| 2009-06-30 | $6.60 | $6.85 | 1,068,800 | — | — |
| 2009-06-29 | $6.64 | $6.90 | 1,319,200 | — | — |
| 2009-06-26 | $6.18 | $6.42 | 1,471,600 | — | — |
| 2009-06-25 | $6.13 | $6.36 | 774,800 | — | — |
| 2009-06-24 | $6.10 | $6.33 | 906,800 | — | — |
| 2009-06-23 | $6.11 | $6.34 | 832,400 | — | — |
| 2009-06-22 | $6.25 | $6.49 | 1,031,200 | — | — |
| 2009-06-19 | $6.43 | $6.68 | 1,171,200 | — | — |
| 2009-06-18 | $6.22 | $6.45 | 468,000 | — | — |
| 2009-06-17 | $6.29 | $6.53 | 571,600 | — | — |
| 2009-06-16 | $6.20 | $6.44 | 935,600 | — | — |
| 2009-06-15 | $6.42 | $6.66 | 1,294,400 | — | — |
| 2009-06-12 | $6.65 | $6.90 | 580,400 | — | — |
| 2009-06-11 | $6.63 | $6.89 | 761,200 | — | — |
| 2009-06-10 | $6.54 | $6.79 | 791,200 | — | — |
| 2009-06-09 | $6.64 | $6.89 | 478,000 | — | — |
| 2009-06-08 | $6.58 | $6.83 | 855,200 | — | — |
| 2009-06-05 | $6.70 | $6.96 | 928,400 | — | — |
| 2009-06-04 | $6.74 | $6.99 | 1,038,800 | — | — |
| 2009-06-03 | $6.86 | $7.12 | 604,400 | — | — |
| 2009-06-02 | $6.95 | $7.21 | 1,513,600 | — | — |
| 2009-06-01 | $6.75 | $7.01 | 1,527,600 | — | — |
| 2009-05-29 | $6.64 | $6.89 | 1,129,600 | — | — |
| 2009-05-28 | $6.69 | $6.94 | 881,600 | — | — |
| 2009-05-27 | $6.56 | $6.80 | 2,148,000 | — | — |
| 2009-05-26 | $6.42 | $6.66 | 900,400 | — | — |
| 2009-05-22 | $6.11 | $6.34 | 726,400 | — | — |
| 2009-05-21 | $6.10 | $6.33 | 636,800 | — | — |
| 2009-05-20 | $6.27 | $6.51 | 1,682,400 | — | — |
| 2009-05-19 | $6.14 | $6.37 | 1,040,000 | — | — |
| 2009-05-18 | $6.25 | $6.49 | 627,200 | — | — |
| 2009-05-15 | $6.08 | $6.31 | 600,000 | — | — |
| 2009-05-14 | $6.07 | $6.30 | 983,600 | — | — |
| 2009-05-13 | $6.07 | $6.30 | 903,200 | — | — |
| 2009-05-12 | $6.26 | $6.49 | 1,404,000 | — | — |
| 2009-05-11 | $6.16 | $6.39 | 2,662,800 | — | — |
| 2009-05-08 | $5.80 | $6.02 | 1,053,200 | — | — |
| 2009-05-07 | $5.71 | $5.93 | 1,752,800 | — | — |
| 2009-05-06 | $5.81 | $6.03 | 2,398,400 | — | — |
| 2009-05-05 | $6.12 | $6.36 | 5,052,800 | — | — |
| 2009-05-04 | $4.34 | $4.51 | 1,151,600 | — | — |
| 2009-05-01 | $4.13 | $4.29 | 1,739,600 | — | — |
| 2009-04-30 | $4.37 | $4.53 | 1,392,800 | — | — |
| 2009-04-29 | $4.68 | $4.86 | 915,600 | — | — |
| 2009-04-28 | $4.53 | $4.70 | 934,800 | — | — |
| 2009-04-27 | $4.48 | $4.65 | 847,200 | — | — |
| 2009-04-24 | $4.45 | $4.62 | 950,800 | — | — |
| 2009-04-23 | $4.39 | $4.55 | 1,032,400 | — | — |
| 2009-04-22 | $4.50 | $4.67 | 902,800 | — | — |
| 2009-04-21 | $4.62 | $4.79 | 857,600 | — | — |
| 2009-04-20 | $4.71 | $4.88 | 592,800 | — | — |
| 2009-04-17 | $4.81 | $4.99 | 601,200 | — | — |
| 2009-04-16 | $4.82 | $5.00 | 849,200 | — | — |
| 2009-04-15 | $4.72 | $4.89 | 448,800 | — | — |
| 2009-04-14 | $4.70 | $4.88 | 927,600 | — | — |
| 2009-04-13 | $4.77 | $4.95 | 872,400 | — | — |
| 2009-04-09 | $4.77 | $4.95 | 1,440,400 | — | — |
| 2009-04-08 | $4.55 | $4.72 | 1,411,600 | — | — |
| 2009-04-07 | $4.40 | $4.57 | 861,200 | — | — |
| 2009-04-06 | $4.53 | $4.70 | 769,200 | — | — |
| 2009-04-03 | $4.49 | $4.66 | 1,349,200 | — | — |
| 2009-04-02 | $4.68 | $4.86 | 781,600 | — | — |
| 2009-04-01 | $4.64 | $4.82 | 719,200 | — | — |
| 2009-03-31 | $4.64 | $4.82 | 800,400 | — | — |
| 2009-03-30 | $4.59 | $4.76 | 543,200 | — | — |
| 2009-03-27 | $4.59 | $4.75 | 622,400 | — | — |
| 2009-03-26 | $4.70 | $4.87 | 536,800 | — | — |
| 2009-03-25 | $4.58 | $4.74 | 1,095,600 | — | — |
| 2009-03-24 | $4.56 | $4.72 | 424,800 | — | — |
| 2009-03-23 | $4.71 | $4.88 | 972,800 | — | — |
| 2009-03-20 | $4.49 | $4.65 | 1,378,400 | — | — |
| 2009-03-19 | $4.44 | $4.60 | 645,200 | — | — |
| 2009-03-18 | $4.48 | $4.64 | 1,188,800 | — | — |
| 2009-03-17 | $4.38 | $4.54 | 1,308,000 | — | — |
| 2009-03-16 | $4.27 | $4.43 | 1,606,000 | — | — |
| 2009-03-13 | $4.31 | $4.46 | 2,262,400 | — | — |
| 2009-03-12 | $4.10 | $4.24 | 1,944,800 | — | — |
| 2009-03-11 | $3.97 | $4.11 | 2,165,600 | — | — |
| 2009-03-10 | $4.07 | $4.22 | 2,961,600 | — | — |
| 2009-03-09 | $3.47 | $3.60 | 626,400 | — | — |
| 2009-03-06 | $3.52 | $3.65 | 640,000 | — | — |
| 2009-03-05 | $3.41 | $3.54 | 632,400 | — | — |
| 2009-03-04 | $3.49 | $3.62 | 804,000 | — | — |
| 2009-03-03 | $3.42 | $3.54 | 1,162,400 | — | — |
| 2009-03-02 | $3.48 | $3.60 | 1,435,600 | — | — |
| 2009-02-27 | $3.58 | $3.71 | 1,170,400 | — | — |
| 2009-02-26 | $3.60 | $3.73 | 871,200 | — | — |
| 2009-02-25 | $3.79 | $3.92 | 770,400 | — | — |
| 2009-02-24 | $3.79 | $3.93 | 1,461,600 | — | — |
| 2009-02-23 | $3.74 | $3.88 | 942,800 | — | — |
| 2009-02-20 | $3.73 | $3.86 | 622,400 | — | — |
| 2009-02-19 | $3.77 | $3.91 | 762,400 | — | — |
| 2009-02-18 | $3.72 | $3.85 | 1,660,000 | — | — |
| 2009-02-17 | $3.68 | $3.81 | 619,200 | — | — |
| 2009-02-13 | $3.77 | $3.90 | 1,598,000 | — | — |
| 2009-02-12 | $3.56 | $3.69 | 936,000 | — | — |
| 2009-02-11 | $3.50 | $3.62 | 309,200 | — | — |
| 2009-02-10 | $3.49 | $3.61 | 249,600 | — | — |
| 2009-02-09 | $3.61 | $3.74 | 162,800 | — | — |
| 2009-02-06 | $3.65 | $3.79 | 360,400 | — | — |
| 2009-02-05 | $3.55 | $3.67 | 311,200 | — | — |
| 2009-02-04 | $3.48 | $3.61 | 822,400 | — | — |
| 2009-02-03 | $3.56 | $3.69 | 514,400 | — | — |
| 2009-02-02 | $3.50 | $3.62 | 461,200 | — | — |
| 2009-01-30 | $3.39 | $3.52 | 346,000 | — | — |
| 2009-01-29 | $3.40 | $3.52 | 261,600 | — | — |
| 2009-01-28 | $3.46 | $3.59 | 384,000 | — | — |
| 2009-01-27 | $3.34 | $3.46 | 188,800 | — | — |
| 2009-01-26 | $3.33 | $3.45 | 687,600 | — | — |
| 2009-01-23 | $3.29 | $3.41 | 585,200 | — | — |
| 2009-01-22 | $3.26 | $3.38 | 408,400 | — | — |
| 2009-01-21 | $3.43 | $3.56 | 774,800 | — | — |
| 2009-01-20 | $3.14 | $3.25 | 1,126,400 | — | — |
| 2009-01-16 | $3.10 | $3.21 | 695,600 | — | — |
| 2009-01-15 | $3.00 | $3.11 | 1,047,600 | — | — |
| 2009-01-14 | $2.99 | $3.10 | 660,800 | — | — |
| 2009-01-13 | $3.02 | $3.13 | 560,400 | — | — |
| 2009-01-12 | $3.03 | $3.14 | 381,600 | — | — |
| 2009-01-09 | $3.06 | $3.17 | 208,000 | — | — |
| 2009-01-08 | $3.14 | $3.25 | 235,200 | — | — |
| 2009-01-07 | $3.13 | $3.24 | 308,400 | — | — |
| 2009-01-06 | $3.18 | $3.29 | 246,800 | — | — |
| 2009-01-05 | $3.16 | $3.28 | 254,800 | — | — |
| 2009-01-02 | $3.19 | $3.31 | 253,600 | — | — |