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
- 1987-12-30 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 | $8.90 | $10.01 | 219,000 | — | — |
| 2009-12-30 | $8.91 | $10.02 | 301,300 | — | — |
| 2009-12-29 | $8.93 | $10.04 | 627,300 | — | — |
| 2009-12-28 | $8.40 | $9.45 | 289,800 | — | — |
| 2009-12-24 | $8.40 | $9.45 | 117,300 | — | — |
| 2009-12-23 | $8.28 | $9.31 | 1,290,900 | — | — |
| 2009-12-22 | $7.70 | $8.66 | 426,600 | — | — |
| 2009-12-21 | $7.21 | $8.11 | 304,300 | — | — |
| 2009-12-18 | $6.86 | $7.72 | 48,900 | — | — |
| 2009-12-17 | $6.91 | $7.77 | 134,300 | — | — |
| 2009-12-16 | $7.00 | $7.87 | 16,600 | — | — |
| 2009-12-15 | $7.00 | $7.87 | 123,800 | — | — |
| 2009-12-14 | $7.00 | $7.87 | 148,800 | — | — |
| 2009-12-11 | $7.01 | $7.88 | 60,400 | — | — |
| 2009-12-10 | $7.15 | $8.04 | 247,200 | — | — |
| 2009-12-09 | $7.17 | $8.06 | 182,800 | — | — |
| 2009-12-08 | $7.10 | $7.99 | 133,800 | — | — |
| 2009-12-07 | $7.00 | $7.87 | 371,000 | — | — |
| 2009-12-04 | $7.08 | $7.96 | 190,300 | — | — |
| 2009-12-03 | $7.05 | $7.93 | 517,100 | — | — |
| 2009-12-02 | $6.65 | $7.48 | 427,700 | — | — |
| 2009-12-01 | $6.53 | $7.34 | 495,800 | — | — |
| 2009-11-30 | $5.98 | $6.73 | 133,400 | — | — |
| 2009-11-27 | $5.87 | $6.60 | 8,400 | — | — |
| 2009-11-25 | $5.95 | $6.69 | 129,400 | — | — |
| 2009-11-24 | $5.85 | $6.58 | 306,900 | — | — |
| 2009-11-23 | $5.77 | $6.49 | 230,400 | — | — |
| 2009-11-20 | $5.85 | $6.58 | 123,700 | — | — |
| 2009-11-19 | $5.88 | $6.61 | 50,000 | — | — |
| 2009-11-18 | $5.70 | $6.41 | 191,300 | — | — |
| 2009-11-17 | $5.51 | $6.20 | 258,700 | — | — |
| 2009-11-16 | $5.50 | $6.19 | 611,800 | — | — |
| 2009-11-13 | $5.71 | $6.42 | 543,000 | — | — |
| 2009-11-12 | $6.00 | $6.75 | 870,500 | — | — |
| 2009-11-11 | $6.13 | $6.89 | 212,400 | — | — |
| 2009-11-10 | $6.25 | $7.03 | 63,100 | — | — |
| 2009-11-09 | $6.26 | $7.04 | 373,800 | — | — |
| 2009-11-06 | $6.16 | $6.93 | 155,900 | — | — |
| 2009-11-05 | $6.20 | $6.97 | 11,800 | — | — |
| 2009-11-04 | $6.25 | $7.03 | 19,300 | — | — |
| 2009-11-03 | $6.15 | $6.92 | 120,900 | — | — |
| 2009-11-02 | $6.10 | $6.86 | 237,500 | — | — |
| 2009-10-30 | $6.30 | $7.09 | 68,600 | — | — |
| 2009-10-29 | $6.30 | $7.09 | 179,600 | — | — |
| 2009-10-28 | $6.27 | $7.05 | 422,100 | — | — |
| 2009-10-27 | $6.35 | $7.14 | 68,700 | — | — |
| 2009-10-26 | $6.25 | $7.03 | 128,000 | — | — |
| 2009-10-23 | $6.23 | $7.01 | 91,700 | — | — |
| 2009-10-22 | $6.25 | $7.03 | 512,200 | — | — |
| 2009-10-21 | $6.35 | $7.14 | 43,700 | — | — |
| 2009-10-20 | $6.40 | $7.20 | 152,900 | — | — |
| 2009-10-19 | $6.50 | $7.31 | 186,400 | — | — |
| 2009-10-16 | $6.41 | $7.21 | 316,100 | — | — |
| 2009-10-15 | $6.40 | $7.20 | 150,200 | — | — |
| 2009-10-14 | $6.35 | $7.14 | 557,100 | — | — |
| 2009-10-13 | $6.51 | $7.32 | 138,300 | — | — |
| 2009-10-12 | $6.55 | $7.37 | 92,100 | — | — |
| 2009-10-09 | $6.48 | $7.29 | 77,400 | — | — |
| 2009-10-08 | $6.46 | $7.27 | 178,400 | — | — |
| 2009-10-07 | $6.30 | $7.09 | 48,600 | — | — |
| 2009-10-06 | $6.30 | $7.09 | 139,800 | — | — |
| 2009-10-05 | $6.31 | $7.10 | 255,300 | — | — |
| 2009-10-02 | $6.40 | $7.20 | 274,700 | — | — |
| 2009-10-01 | $6.60 | $7.42 | 194,000 | — | — |
| 2009-09-30 | $6.75 | $7.59 | 149,800 | — | — |
| 2009-09-29 | $6.80 | $7.65 | 295,000 | — | — |
| 2009-09-28 | $7.04 | $7.92 | 155,500 | — | — |
| 2009-09-25 | $7.06 | $7.94 | 512,900 | — | — |
| 2009-09-24 | $7.40 | $8.32 | 347,200 | — | — |
| 2009-09-23 | $7.55 | $8.49 | 757,000 | — | — |
| 2009-09-22 | $7.78 | $8.75 | 1,876,600 | — | — |
| 2009-09-21 | $6.80 | $7.65 | 726,600 | — | — |
| 2009-09-18 | $6.86 | $7.72 | 2,764,300 | — | — |
| 2009-09-17 | $5.67 | $6.38 | 663,500 | — | — |
| 2009-09-16 | $5.60 | $6.30 | 2,966,500 | — | — |
| 2009-09-15 | $5.02 | $5.65 | 179,100 | — | — |
| 2009-09-14 | $5.01 | $5.63 | 145,000 | — | — |
| 2009-09-11 | $5.12 | $5.76 | 267,600 | — | — |
| 2009-09-10 | $5.00 | $5.62 | 231,000 | — | — |
| 2009-09-09 | $5.07 | $5.70 | 365,500 | — | — |
| 2009-09-08 | $5.10 | $5.74 | 493,800 | — | — |
| 2009-09-04 | $5.15 | $5.79 | 1,341,100 | — | — |
| 2009-09-03 | $5.42 | $6.10 | 2,800,400 | — | — |
| 2009-09-02 | $5.15 | $5.79 | 691,300 | — | — |
| 2009-09-01 | $4.90 | $5.51 | 154,400 | — | — |
| 2009-08-31 | $4.80 | $5.40 | 169,200 | — | — |
| 2009-08-28 | $4.95 | $5.57 | 151,200 | — | — |
| 2009-08-27 | $4.90 | $5.51 | 109,000 | — | — |
| 2009-08-26 | $4.85 | $5.45 | 126,800 | — | — |
| 2009-08-25 | $5.00 | $5.62 | 178,200 | — | — |
| 2009-08-24 | $5.15 | $5.79 | 230,200 | — | — |
| 2009-08-21 | $5.16 | $5.80 | 356,000 | — | — |
| 2009-08-20 | $5.20 | $5.85 | 384,000 | — | — |
| 2009-08-19 | $4.95 | $5.57 | 335,600 | — | — |
| 2009-08-18 | $4.80 | $5.40 | 180,600 | — | — |
| 2009-08-17 | $4.65 | $5.23 | 312,200 | — | — |
| 2009-08-14 | $4.95 | $5.57 | 216,300 | — | — |
| 2009-08-13 | $5.13 | $5.77 | 218,400 | — | — |
| 2009-08-12 | $5.19 | $5.84 | 395,700 | — | — |
| 2009-08-11 | $5.25 | $5.90 | 209,800 | — | — |
| 2009-08-10 | $5.22 | $5.87 | 158,800 | — | — |
| 2009-08-07 | $5.21 | $5.86 | 731,200 | — | — |
| 2009-08-06 | $5.28 | $5.94 | 578,900 | — | — |
| 2009-08-05 | $5.05 | $5.68 | 678,400 | — | — |
| 2009-08-04 | $4.75 | $5.34 | 547,800 | — | — |
| 2009-08-03 | $4.35 | $4.89 | 423,100 | — | — |
| 2009-07-31 | $4.24 | $4.77 | 583,400 | — | — |
| 2009-07-30 | $4.00 | $4.50 | 95,100 | — | — |
| 2009-07-29 | $4.02 | $4.52 | 93,900 | — | — |
| 2009-07-28 | $4.19 | $4.71 | 311,700 | — | — |
| 2009-07-27 | $4.13 | $4.64 | 475,800 | — | — |
| 2009-07-24 | $4.50 | $5.06 | 159,800 | — | — |
| 2009-07-23 | $4.70 | $5.29 | 211,500 | — | — |
| 2009-07-22 | $4.80 | $5.40 | 87,200 | — | — |
| 2009-07-21 | $4.80 | $5.40 | 94,800 | — | — |
| 2009-07-20 | $4.75 | $5.34 | 308,900 | — | — |
| 2009-07-17 | $5.00 | $5.62 | 159,900 | — | — |
| 2009-07-16 | $4.95 | $5.57 | 268,500 | — | — |
| 2009-07-15 | $4.93 | $5.54 | 247,800 | — | — |
| 2009-07-14 | $4.70 | $5.29 | 219,800 | — | — |
| 2009-07-13 | $4.55 | $5.12 | 108,800 | — | — |
| 2009-07-10 | $4.50 | $5.06 | 152,000 | — | — |
| 2009-07-09 | $4.52 | $5.08 | 414,300 | — | — |
| 2009-07-08 | $4.62 | $5.20 | 249,400 | — | — |
| 2009-07-07 | $4.85 | $5.45 | 163,700 | — | — |
| 2009-07-06 | $4.85 | $5.45 | 92,600 | — | — |
| 2009-07-02 | $4.85 | $5.45 | 129,700 | — | — |
| 2009-07-01 | $4.90 | $5.51 | 200,700 | — | — |
| 2009-06-30 | $4.99 | $5.61 | 380,600 | — | — |
| 2009-06-29 | $4.90 | $5.51 | 45,000 | — | — |
| 2009-06-26 | $5.05 | $5.68 | 228,100 | — | — |
| 2009-06-25 | $5.10 | $5.74 | 192,500 | — | — |
| 2009-06-24 | $5.40 | $6.07 | 245,100 | — | — |
| 2009-06-23 | $5.36 | $6.03 | 536,800 | — | — |
| 2009-06-22 | $4.85 | $5.45 | 439,900 | — | — |
| 2009-06-19 | $4.32 | $4.86 | 332,000 | — | — |
| 2009-06-18 | $4.79 | $5.39 | 417,500 | — | — |
| 2009-06-17 | $5.00 | $5.62 | 1,992,100 | — | — |
| 2009-06-16 | $5.60 | $6.30 | 190,200 | — | — |
| 2009-06-15 | $5.31 | $5.97 | 780,600 | — | — |
| 2009-06-12 | $5.96 | $6.70 | 272,600 | — | — |
| 2009-06-11 | $6.14 | $6.91 | 690,800 | — | — |
| 2009-06-10 | $6.40 | $7.20 | 789,400 | — | — |
| 2009-06-09 | $5.95 | $6.69 | 750,200 | — | — |
| 2009-06-08 | $5.73 | $6.44 | 558,100 | — | — |
| 2009-06-05 | $5.35 | $6.02 | 761,400 | — | — |
| 2009-06-04 | $5.13 | $5.77 | 626,800 | — | — |
| 2009-06-03 | $4.98 | $5.60 | 273,400 | — | — |
| 2009-06-02 | $5.00 | $5.62 | 295,200 | — | — |
| 2009-06-01 | $4.90 | $5.51 | 936,300 | — | — |
| 2009-05-29 | $4.65 | $5.23 | 389,900 | — | — |
| 2009-05-28 | $4.40 | $4.95 | 1,536,900 | — | — |
| 2009-05-27 | $4.05 | $4.55 | 637,100 | — | — |
| 2009-05-26 | $3.97 | $4.46 | 157,800 | — | — |
| 2009-05-22 | $3.96 | $4.45 | 391,800 | — | — |
| 2009-05-21 | $3.99 | $4.49 | 315,600 | — | — |
| 2009-05-20 | $4.02 | $4.52 | 468,700 | — | — |
| 2009-05-19 | $4.05 | $4.55 | 1,810,100 | — | — |
| 2009-05-18 | $3.72 | $4.18 | 119,300 | — | — |
| 2009-05-15 | $3.65 | $4.11 | 514,900 | — | — |
| 2009-05-14 | $3.75 | $4.22 | 706,100 | — | — |
| 2009-05-13 | $3.82 | $4.30 | 532,800 | — | — |
| 2009-05-12 | $3.75 | $4.22 | 182,300 | — | — |
| 2009-05-11 | $3.62 | $4.07 | 129,700 | — | — |
| 2009-05-08 | $3.70 | $4.16 | 302,000 | — | — |
| 2009-05-07 | $3.70 | $4.16 | 475,900 | — | — |
| 2009-05-06 | $3.56 | $4.00 | 597,600 | — | — |
| 2009-05-05 | $3.16 | $3.55 | 1,637,500 | — | — |
| 2009-05-04 | $3.46 | $3.89 | 946,800 | — | — |
| 2009-05-01 | $3.80 | $4.27 | 716,000 | — | — |
| 2009-04-30 | $4.00 | $4.50 | 851,800 | — | — |
| 2009-04-29 | $3.93 | $4.42 | 913,400 | — | — |
| 2009-04-28 | $3.59 | $4.04 | 1,200,900 | — | — |
| 2009-04-27 | $3.19 | $3.59 | 677,900 | — | — |
| 2009-04-24 | $2.98 | $3.35 | 548,600 | — | — |
| 2009-04-23 | $2.80 | $3.15 | 753,300 | — | — |
| 2009-04-22 | $2.90 | $3.26 | 423,900 | — | — |
| 2009-04-21 | $2.69 | $3.03 | 349,000 | — | — |
| 2009-04-20 | $2.52 | $2.83 | 661,900 | — | — |
| 2009-04-17 | $2.33 | $2.62 | 372,200 | — | — |
| 2009-04-16 | $2.10 | $2.36 | 225,800 | — | — |
| 2009-04-15 | $2.00 | $2.25 | 92,700 | — | — |
| 2009-04-14 | $1.90 | $2.14 | 285,600 | — | — |
| 2009-04-13 | $1.83 | $2.06 | 101,700 | — | — |
| 2009-04-09 | $1.85 | $2.08 | 75,200 | — | — |
| 2009-04-08 | $1.81 | $2.04 | 197,100 | — | — |
| 2009-04-07 | $1.84 | $2.07 | 89,000 | — | — |
| 2009-04-06 | $1.80 | $2.02 | 203,300 | — | — |
| 2009-04-03 | $1.79 | $2.01 | 78,800 | — | — |
| 2009-04-02 | $1.77 | $1.99 | 182,300 | — | — |
| 2009-04-01 | $1.78 | $2.00 | 159,500 | — | — |
| 2009-03-31 | $1.80 | $2.02 | 305,000 | — | — |
| 2009-03-30 | $1.63 | $1.83 | 183,600 | — | — |
| 2009-03-27 | $1.52 | $1.71 | 756,500 | — | — |
| 2009-03-26 | $1.61 | $1.81 | 609,800 | — | — |
| 2009-03-25 | $1.90 | $2.14 | 864,900 | — | — |
| 2009-03-24 | $2.20 | $2.47 | 718,500 | — | — |
| 2009-03-23 | $2.30 | $2.59 | 1,720,200 | — | — |
| 2009-03-20 | $2.15 | $2.42 | 1,106,400 | — | — |
| 2009-03-19 | $1.68 | $1.89 | 699,400 | — | — |
| 2009-03-18 | $1.39 | $1.56 | 774,800 | — | — |
| 2009-03-17 | $1.18 | $1.33 | 266,400 | — | — |
| 2009-03-16 | $1.07 | $1.20 | 528,600 | — | — |
| 2009-03-13 | $0.97 | $1.09 | 392,900 | — | — |
| 2009-03-12 | $0.95 | $1.07 | 235,500 | — | — |
| 2009-03-11 | $0.96 | $1.08 | 280,900 | — | — |
| 2009-03-10 | $0.90 | $1.01 | 198,000 | — | — |
| 2009-03-09 | $0.92 | $1.03 | 113,300 | — | — |
| 2009-03-06 | $0.93 | $1.05 | 114,800 | — | — |
| 2009-03-05 | $0.91 | $1.02 | 142,900 | — | — |
| 2009-03-04 | $0.93 | $1.05 | 196,100 | — | — |
| 2009-03-03 | $0.92 | $1.03 | 259,500 | — | — |
| 2009-03-02 | $0.95 | $1.07 | 781,200 | — | — |
| 2009-02-27 | $0.86 | $0.97 | 140,300 | — | — |
| 2009-02-26 | $0.90 | $1.01 | 360,300 | — | — |
| 2009-02-25 | $0.86 | $0.97 | 290,000 | — | — |
| 2009-02-24 | $0.87 | $0.98 | 141,600 | — | — |
| 2009-02-23 | $0.89 | $1.00 | 184,600 | — | — |
| 2009-02-20 | $0.89 | $1.00 | 124,100 | — | — |
| 2009-02-19 | $0.89 | $1.00 | 175,100 | — | — |
| 2009-02-18 | $0.92 | $1.03 | 311,900 | — | — |
| 2009-02-17 | $0.88 | $0.99 | 312,800 | — | — |
| 2009-02-13 | $0.87 | $0.98 | 436,400 | — | — |
| 2009-02-12 | $0.88 | $0.99 | 92,000 | — | — |
| 2009-02-11 | $0.89 | $1.00 | 196,800 | — | — |
| 2009-02-10 | $0.92 | $1.03 | 369,600 | — | — |
| 2009-02-09 | $0.93 | $1.05 | 471,100 | — | — |
| 2009-02-06 | $0.85 | $0.96 | 1,405,000 | — | — |
| 2009-02-05 | $0.90 | $1.01 | 592,900 | — | — |
| 2009-02-04 | $0.95 | $1.07 | 3,464,100 | — | — |
| 2009-02-03 | $0.89 | $1.00 | 1,432,800 | — | — |
| 2009-02-02 | $0.80 | $0.90 | 1,008,100 | — | — |
| 2009-01-30 | $0.71 | $0.80 | 822,600 | — | — |
| 2009-01-29 | $0.60 | $0.67 | 322,700 | — | — |
| 2009-01-28 | $0.60 | $0.67 | 482,200 | — | — |
| 2009-01-27 | $0.58 | $0.65 | 576,500 | — | — |
| 2009-01-26 | $0.46 | $0.52 | 528,400 | — | — |
| 2009-01-23 | $0.57 | $0.64 | 360,100 | — | — |
| 2009-01-22 | $0.62 | $0.70 | 186,600 | — | — |
| 2009-01-21 | $0.62 | $0.70 | 213,400 | — | — |
| 2009-01-20 | $0.61 | $0.69 | 462,000 | — | — |
| 2009-01-16 | $0.65 | $0.73 | 241,500 | — | — |
| 2009-01-15 | $0.66 | $0.74 | 515,800 | — | — |
| 2009-01-14 | $0.66 | $0.74 | 214,600 | — | — |
| 2009-01-13 | $0.67 | $0.75 | 288,200 | — | — |
| 2009-01-12 | $0.71 | $0.80 | 824,100 | — | — |
| 2009-01-09 | $0.76 | $0.85 | 402,000 | — | — |
| 2009-01-08 | $0.79 | $0.89 | 543,000 | — | — |
| 2009-01-07 | $0.79 | $0.89 | 430,700 | — | — |
| 2009-01-06 | $0.78 | $0.88 | 910,200 | — | — |
| 2009-01-05 | $0.70 | $0.79 | 409,900 | — | — |
| 2009-01-02 | $0.68 | $0.76 | 632,100 | — | — |