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
- 2007-04-19 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 | $8.92 | $12.73 | 106,400 | — | — |
| 2009-12-30 | $8.98 | $12.82 | 147,100 | — | — |
| 2009-12-29 | $9.00 | $12.85 | 172,700 | — | — |
| 2009-12-28 | $8.91 | $12.72 | 174,800 | — | — |
| 2009-12-24 | $8.88 | $12.67 | 77,600 | — | — |
| 2009-12-23 | $8.96 | $12.79 | 236,000 | — | — |
| 2009-12-22 | $8.90 | $12.70 | 265,000 | — | — |
| 2009-12-21 | $9.15 | $12.70 | 505,600 | — | — |
| 2009-12-18 | $9.12 | $12.66 | 575,500 | — | — |
| 2009-12-17 | $8.96 | $12.44 | 230,500 | — | — |
| 2009-12-16 | $9.06 | $12.58 | 342,800 | — | — |
| 2009-12-15 | $8.93 | $12.40 | 264,700 | — | — |
| 2009-12-14 | $8.98 | $12.47 | 207,900 | — | — |
| 2009-12-11 | $8.97 | $12.45 | 158,500 | — | — |
| 2009-12-10 | $8.87 | $12.31 | 188,700 | — | — |
| 2009-12-09 | $8.91 | $12.37 | 249,600 | — | — |
| 2009-12-08 | $8.89 | $12.34 | 163,500 | — | — |
| 2009-12-07 | $8.96 | $12.44 | 223,500 | — | — |
| 2009-12-04 | $8.93 | $12.40 | 254,700 | — | — |
| 2009-12-03 | $8.62 | $11.97 | 224,200 | — | — |
| 2009-12-02 | $8.67 | $12.04 | 373,200 | — | — |
| 2009-12-01 | $8.75 | $12.15 | 271,400 | — | — |
| 2009-11-30 | $8.48 | $11.77 | 164,600 | — | — |
| 2009-11-27 | $8.25 | $11.45 | 110,000 | — | — |
| 2009-11-25 | $8.45 | $11.73 | 95,500 | — | — |
| 2009-11-24 | $8.45 | $11.73 | 154,800 | — | — |
| 2009-11-23 | $8.50 | $11.80 | 206,500 | — | — |
| 2009-11-20 | $8.09 | $11.23 | 196,300 | — | — |
| 2009-11-19 | $8.36 | $11.61 | 177,800 | — | — |
| 2009-11-18 | $8.11 | $11.26 | 65,400 | — | — |
| 2009-11-17 | $8.15 | $11.31 | 129,900 | — | — |
| 2009-11-16 | $7.87 | $10.93 | 176,000 | — | — |
| 2009-11-13 | $7.65 | $10.62 | 153,100 | — | — |
| 2009-11-12 | $7.66 | $10.63 | 118,300 | — | — |
| 2009-11-11 | $7.95 | $11.04 | 90,900 | — | — |
| 2009-11-10 | $7.75 | $10.76 | 97,500 | — | — |
| 2009-11-09 | $7.91 | $10.98 | 81,700 | — | — |
| 2009-11-06 | $7.76 | $10.77 | 96,000 | — | — |
| 2009-11-05 | $7.90 | $10.97 | 79,300 | — | — |
| 2009-11-04 | $7.63 | $10.59 | 122,200 | — | — |
| 2009-11-03 | $7.92 | $11.00 | 122,300 | — | — |
| 2009-11-02 | $7.72 | $10.72 | 175,100 | — | — |
| 2009-10-30 | $7.73 | $10.73 | 690,500 | — | — |
| 2009-10-29 | $8.34 | $11.58 | 182,500 | — | — |
| 2009-10-28 | $7.97 | $11.06 | 176,500 | — | — |
| 2009-10-27 | $8.11 | $11.26 | 106,200 | — | — |
| 2009-10-26 | $8.10 | $11.25 | 95,100 | — | — |
| 2009-10-23 | $8.17 | $11.34 | 70,000 | — | — |
| 2009-10-22 | $8.40 | $11.66 | 103,000 | — | — |
| 2009-10-21 | $8.00 | $11.11 | 86,500 | — | — |
| 2009-10-20 | $8.15 | $11.31 | 98,800 | — | — |
| 2009-10-19 | $8.41 | $11.68 | 48,000 | — | — |
| 2009-10-16 | $8.39 | $11.65 | 88,500 | — | — |
| 2009-10-15 | $8.44 | $11.72 | 104,200 | — | — |
| 2009-10-14 | $8.29 | $11.51 | 173,000 | — | — |
| 2009-10-13 | $8.13 | $11.29 | 82,600 | — | — |
| 2009-10-12 | $8.09 | $11.23 | 83,800 | — | — |
| 2009-10-09 | $8.26 | $11.47 | 97,400 | — | — |
| 2009-10-08 | $8.30 | $11.52 | 222,200 | — | — |
| 2009-10-07 | $8.30 | $11.52 | 106,200 | — | — |
| 2009-10-06 | $8.35 | $11.59 | 261,000 | — | — |
| 2009-10-05 | $8.33 | $11.56 | 193,200 | — | — |
| 2009-10-02 | $8.04 | $11.16 | 172,300 | — | — |
| 2009-10-01 | $7.78 | $10.80 | 304,900 | — | — |
| 2009-09-30 | $8.11 | $11.26 | 223,600 | — | — |
| 2009-09-29 | $7.99 | $11.09 | 511,800 | — | — |
| 2009-09-28 | $8.35 | $11.59 | 256,000 | — | — |
| 2009-09-25 | $8.10 | $11.25 | 264,300 | — | — |
| 2009-09-24 | $8.44 | $11.72 | 1,198,700 | — | — |
| 2009-09-23 | $8.41 | $11.68 | 253,200 | — | — |
| 2009-09-22 | $9.05 | $12.56 | 202,000 | — | — |
| 2009-09-21 | $9.01 | $12.51 | 45,200 | — | — |
| 2009-09-18 | $9.06 | $12.58 | 106,100 | — | — |
| 2009-09-17 | $8.92 | $12.38 | 84,900 | — | — |
| 2009-09-16 | $9.05 | $12.56 | 65,700 | — | — |
| 2009-09-15 | $8.84 | $12.27 | 77,100 | — | — |
| 2009-09-14 | $8.84 | $12.27 | 81,400 | — | — |
| 2009-09-11 | $8.87 | $12.31 | 36,900 | — | — |
| 2009-09-10 | $8.97 | $12.45 | 76,500 | — | — |
| 2009-09-09 | $8.74 | $12.13 | 71,000 | — | — |
| 2009-09-08 | $8.30 | $11.52 | 52,200 | — | — |
| 2009-09-04 | $8.20 | $11.38 | 62,100 | — | — |
| 2009-09-03 | $8.07 | $11.20 | 77,600 | — | — |
| 2009-09-02 | $8.20 | $11.05 | 62,000 | — | — |
| 2009-09-01 | $8.05 | $10.85 | 156,500 | — | — |
| 2009-08-31 | $8.35 | $11.25 | 107,500 | — | — |
| 2009-08-28 | $8.21 | $11.06 | 75,200 | — | — |
| 2009-08-27 | $8.50 | $11.45 | 108,600 | — | — |
| 2009-08-26 | $8.96 | $12.07 | 64,900 | — | — |
| 2009-08-25 | $8.98 | $12.10 | 53,000 | — | — |
| 2009-08-24 | $8.81 | $11.87 | 86,500 | — | — |
| 2009-08-21 | $8.46 | $11.40 | 122,900 | — | — |
| 2009-08-20 | $8.36 | $11.27 | 88,500 | — | — |
| 2009-08-19 | $8.38 | $11.29 | 87,900 | — | — |
| 2009-08-18 | $8.53 | $11.50 | 89,300 | — | — |
| 2009-08-17 | $7.94 | $10.70 | 152,100 | — | — |
| 2009-08-14 | $8.23 | $11.09 | 225,000 | — | — |
| 2009-08-13 | $8.82 | $11.89 | 100,800 | — | — |
| 2009-08-12 | $8.96 | $12.07 | 88,900 | — | — |
| 2009-08-11 | $8.60 | $11.59 | 115,200 | — | — |
| 2009-08-10 | $8.86 | $11.94 | 216,100 | — | — |
| 2009-08-07 | $8.99 | $12.12 | 176,400 | — | — |
| 2009-08-06 | $8.12 | $10.94 | 65,000 | — | — |
| 2009-08-05 | $7.90 | $10.65 | 101,400 | — | — |
| 2009-08-04 | $8.53 | $11.50 | 52,600 | — | — |
| 2009-08-03 | $8.53 | $11.50 | 195,800 | — | — |
| 2009-07-31 | $8.28 | $11.16 | 138,700 | — | — |
| 2009-07-30 | $8.28 | $11.16 | 238,800 | — | — |
| 2009-07-29 | $7.92 | $10.67 | 79,500 | — | — |
| 2009-07-28 | $7.81 | $10.53 | 109,600 | — | — |
| 2009-07-27 | $7.57 | $10.20 | 63,700 | — | — |
| 2009-07-24 | $7.60 | $10.24 | 59,200 | — | — |
| 2009-07-23 | $7.47 | $10.07 | 64,400 | — | — |
| 2009-07-22 | $7.28 | $9.81 | 57,300 | — | — |
| 2009-07-21 | $7.02 | $9.46 | 112,000 | — | — |
| 2009-07-20 | $7.18 | $9.68 | 67,000 | — | — |
| 2009-07-17 | $7.29 | $9.82 | 44,800 | — | — |
| 2009-07-16 | $7.41 | $9.99 | 78,900 | — | — |
| 2009-07-15 | $7.09 | $9.55 | 87,900 | — | — |
| 2009-07-14 | $7.04 | $9.49 | 117,600 | — | — |
| 2009-07-13 | $6.62 | $8.92 | 115,300 | — | — |
| 2009-07-10 | $6.57 | $8.85 | 59,400 | — | — |
| 2009-07-09 | $6.51 | $8.77 | 153,700 | — | — |
| 2009-07-08 | $6.28 | $8.46 | 210,500 | — | — |
| 2009-07-07 | $6.75 | $9.10 | 74,200 | — | — |
| 2009-07-06 | $7.03 | $9.47 | 102,100 | — | — |
| 2009-07-02 | $7.25 | $9.77 | 128,200 | — | — |
| 2009-07-01 | $7.45 | $10.04 | 103,300 | — | — |
| 2009-06-30 | $7.10 | $9.57 | 120,600 | — | — |
| 2009-06-29 | $7.02 | $9.46 | 123,100 | — | — |
| 2009-06-26 | $7.25 | $9.77 | 285,200 | — | — |
| 2009-06-25 | $7.21 | $9.72 | 100,600 | — | — |
| 2009-06-24 | $6.91 | $9.31 | 55,800 | — | — |
| 2009-06-23 | $6.64 | $8.95 | 98,500 | — | — |
| 2009-06-22 | $6.42 | $8.65 | 194,900 | — | — |
| 2009-06-19 | $7.57 | $9.88 | 191,100 | — | — |
| 2009-06-18 | $7.45 | $9.72 | 115,100 | — | — |
| 2009-06-17 | $7.26 | $9.47 | 94,800 | — | — |
| 2009-06-16 | $7.19 | $9.38 | 173,200 | — | — |
| 2009-06-15 | $7.21 | $9.41 | 116,500 | — | — |
| 2009-06-12 | $7.54 | $9.84 | 126,500 | — | — |
| 2009-06-11 | $7.33 | $9.57 | 160,500 | — | — |
| 2009-06-10 | $7.60 | $9.92 | 98,900 | — | — |
| 2009-06-09 | $7.56 | $9.87 | 93,900 | — | — |
| 2009-06-08 | $7.53 | $9.83 | 122,300 | — | — |
| 2009-06-05 | $7.48 | $9.76 | 89,900 | — | — |
| 2009-06-04 | $7.65 | $9.98 | 104,100 | — | — |
| 2009-06-03 | $7.53 | $9.83 | 65,900 | — | — |
| 2009-06-02 | $7.42 | $9.68 | 104,500 | — | — |
| 2009-06-01 | $7.22 | $9.42 | 130,300 | — | — |
| 2009-05-29 | $6.80 | $8.87 | 72,700 | — | — |
| 2009-05-28 | $6.77 | $8.83 | 145,300 | — | — |
| 2009-05-27 | $6.42 | $8.38 | 127,400 | — | — |
| 2009-05-26 | $6.91 | $9.02 | 137,200 | — | — |
| 2009-05-22 | $6.43 | $8.39 | 55,100 | — | — |
| 2009-05-21 | $6.35 | $8.29 | 204,700 | — | — |
| 2009-05-20 | $6.29 | $8.21 | 252,900 | — | — |
| 2009-05-19 | $6.09 | $7.95 | 101,500 | — | — |
| 2009-05-18 | $5.93 | $7.74 | 133,100 | — | — |
| 2009-05-15 | $5.50 | $7.18 | 118,300 | — | — |
| 2009-05-14 | $5.62 | $7.33 | 136,200 | — | — |
| 2009-05-13 | $5.58 | $7.28 | 103,500 | — | — |
| 2009-05-12 | $6.02 | $7.86 | 101,200 | — | — |
| 2009-05-11 | $5.90 | $7.70 | 173,200 | — | — |
| 2009-05-08 | $6.15 | $8.03 | 182,100 | — | — |
| 2009-05-07 | $5.75 | $7.50 | 196,500 | — | — |
| 2009-05-06 | $5.18 | $6.76 | 104,900 | — | — |
| 2009-05-05 | $5.27 | $6.88 | 69,600 | — | — |
| 2009-05-04 | $5.26 | $6.86 | 123,200 | — | — |
| 2009-05-01 | $5.37 | $7.01 | 77,300 | — | — |
| 2009-04-30 | $5.49 | $7.16 | 156,400 | — | — |
| 2009-04-29 | $5.27 | $6.88 | 75,700 | — | — |
| 2009-04-28 | $5.08 | $6.63 | 95,000 | — | — |
| 2009-04-27 | $4.58 | $5.98 | 70,800 | — | — |
| 2009-04-24 | $4.93 | $6.43 | 54,600 | — | — |
| 2009-04-23 | $4.63 | $6.04 | 83,800 | — | — |
| 2009-04-22 | $4.89 | $6.38 | 72,800 | — | — |
| 2009-04-21 | $4.98 | $6.50 | 41,800 | — | — |
| 2009-04-20 | $4.83 | $6.30 | 100,300 | — | — |
| 2009-04-17 | $4.91 | $6.41 | 81,600 | — | — |
| 2009-04-16 | $4.70 | $6.13 | 45,000 | — | — |
| 2009-04-15 | $4.35 | $5.68 | 46,300 | — | — |
| 2009-04-14 | $4.41 | $5.75 | 83,500 | — | — |
| 2009-04-13 | $4.72 | $6.16 | 70,200 | — | — |
| 2009-04-09 | $4.77 | $6.22 | 138,400 | — | — |
| 2009-04-08 | $4.43 | $5.78 | 44,000 | — | — |
| 2009-04-07 | $4.12 | $5.38 | 82,100 | — | — |
| 2009-04-06 | $4.29 | $5.60 | 95,100 | — | — |
| 2009-04-03 | $4.26 | $5.56 | 89,000 | — | — |
| 2009-04-02 | $4.17 | $5.44 | 175,200 | — | — |
| 2009-04-01 | $3.85 | $5.02 | 116,700 | — | — |
| 2009-03-31 | $3.75 | $4.89 | 196,100 | — | — |
| 2009-03-30 | $3.10 | $4.05 | 145,800 | — | — |
| 2009-03-27 | $3.36 | $4.38 | 56,100 | — | — |
| 2009-03-26 | $3.61 | $4.71 | 106,500 | — | — |
| 2009-03-25 | $3.34 | $4.36 | 54,600 | — | — |
| 2009-03-24 | $3.33 | $4.35 | 75,100 | — | — |
| 2009-03-23 | $3.37 | $4.40 | 153,500 | — | — |
| 2009-03-20 | $3.18 | $4.15 | 115,100 | — | — |
| 2009-03-19 | $3.69 | $4.50 | 96,200 | — | — |
| 2009-03-18 | $3.75 | $4.58 | 120,600 | — | — |
| 2009-03-17 | $3.74 | $4.56 | 57,800 | — | — |
| 2009-03-16 | $3.54 | $4.32 | 111,200 | — | — |
| 2009-03-13 | $3.45 | $4.21 | 52,900 | — | — |
| 2009-03-12 | $3.58 | $4.37 | 128,900 | — | — |
| 2009-03-11 | $3.18 | $3.88 | 62,400 | — | — |
| 2009-03-10 | $3.12 | $3.81 | 76,000 | — | — |
| 2009-03-09 | $2.90 | $3.54 | 76,300 | — | — |
| 2009-03-06 | $2.99 | $3.65 | 58,400 | — | — |
| 2009-03-05 | $2.95 | $3.60 | 78,400 | — | — |
| 2009-03-04 | $3.19 | $3.89 | 59,000 | — | — |
| 2009-03-03 | $2.97 | $3.62 | 54,900 | — | — |
| 2009-03-02 | $2.98 | $3.64 | 78,100 | — | — |
| 2009-02-27 | $3.00 | $3.66 | 77,800 | — | — |
| 2009-02-26 | $3.08 | $3.76 | 74,000 | — | — |
| 2009-02-25 | $3.24 | $3.95 | 73,200 | — | — |
| 2009-02-24 | $3.14 | $3.83 | 112,500 | — | — |
| 2009-02-23 | $2.95 | $3.60 | 137,400 | — | — |
| 2009-02-20 | $2.86 | $3.49 | 94,700 | — | — |
| 2009-02-19 | $2.87 | $3.50 | 101,900 | — | — |
| 2009-02-18 | $2.78 | $3.39 | 66,100 | — | — |
| 2009-02-17 | $2.72 | $3.32 | 50,700 | — | — |
| 2009-02-13 | $2.64 | $3.22 | 81,300 | — | — |
| 2009-02-12 | $2.69 | $3.28 | 62,500 | — | — |
| 2009-02-11 | $2.68 | $3.27 | 129,300 | — | — |
| 2009-02-10 | $2.77 | $3.38 | 154,500 | — | — |
| 2009-02-09 | $2.96 | $3.61 | 167,100 | — | — |
| 2009-02-06 | $3.03 | $3.70 | 200,900 | — | — |
| 2009-02-05 | $3.00 | $3.66 | 444,400 | — | — |
| 2009-02-04 | $2.85 | $3.48 | 104,800 | — | — |
| 2009-02-03 | $3.13 | $3.82 | 69,900 | — | — |
| 2009-02-02 | $3.17 | $3.87 | 179,100 | — | — |
| 2009-01-30 | $3.13 | $3.82 | 75,700 | — | — |
| 2009-01-29 | $3.17 | $3.87 | 91,400 | — | — |
| 2009-01-28 | $3.48 | $4.25 | 79,100 | — | — |
| 2009-01-27 | $3.33 | $4.06 | 19,900 | — | — |
| 2009-01-26 | $3.22 | $3.93 | 24,800 | — | — |
| 2009-01-23 | $3.14 | $3.83 | 61,400 | — | — |
| 2009-01-22 | $3.45 | $4.21 | 29,300 | — | — |
| 2009-01-21 | $3.76 | $4.59 | 47,600 | — | — |
| 2009-01-20 | $3.17 | $3.87 | 55,600 | — | — |
| 2009-01-16 | $3.65 | $4.45 | 36,600 | — | — |
| 2009-01-15 | $3.88 | $4.73 | 45,700 | — | — |
| 2009-01-14 | $3.60 | $4.39 | 43,800 | — | — |
| 2009-01-13 | $3.87 | $4.72 | 15,200 | — | — |
| 2009-01-12 | $3.78 | $4.61 | 54,300 | — | — |
| 2009-01-09 | $3.87 | $4.72 | 66,100 | — | — |
| 2009-01-08 | $4.05 | $4.94 | 90,000 | — | — |
| 2009-01-07 | $4.03 | $4.92 | 80,100 | — | — |
| 2009-01-06 | $3.99 | $4.87 | 73,000 | — | — |
| 2009-01-05 | $3.83 | $4.67 | 149,700 | — | — |
| 2009-01-02 | $3.89 | $4.75 | 109,100 | — | — |