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
- 1989-12-15 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 | $6.80 | $6.80 | 10,300 | — | — |
| 2009-12-30 | $6.77 | $6.77 | 6,200 | — | — |
| 2009-12-29 | $6.80 | $6.80 | 6,600 | — | — |
| 2009-12-28 | $6.80 | $6.80 | 5,100 | — | — |
| 2009-12-24 | $6.75 | $6.75 | 4,900 | — | — |
| 2009-12-23 | $6.70 | $6.70 | 29,700 | — | — |
| 2009-12-22 | $6.65 | $6.65 | 11,800 | — | — |
| 2009-12-21 | $6.56 | $6.56 | 14,100 | — | — |
| 2009-12-18 | $6.50 | $6.50 | 6,500 | — | — |
| 2009-12-17 | $6.43 | $6.43 | 12,200 | — | — |
| 2009-12-16 | $6.54 | $6.54 | 2,500 | — | — |
| 2009-12-15 | $6.47 | $6.47 | 600 | — | — |
| 2009-12-14 | $6.61 | $6.61 | 12,200 | — | — |
| 2009-12-11 | $6.54 | $6.54 | 13,700 | — | — |
| 2009-12-10 | $6.38 | $6.38 | 56,200 | — | — |
| 2009-12-09 | $6.78 | $6.78 | 25,100 | — | — |
| 2009-12-08 | $6.87 | $6.87 | 3,900 | — | — |
| 2009-12-07 | $6.88 | $6.88 | 18,400 | — | — |
| 2009-12-04 | $6.84 | $6.84 | 5,500 | — | — |
| 2009-12-03 | $6.86 | $6.86 | 1,800 | — | — |
| 2009-12-02 | $6.73 | $6.73 | 4,800 | — | — |
| 2009-12-01 | $6.77 | $6.77 | 4,200 | — | — |
| 2009-11-30 | $6.84 | $6.84 | 7,500 | — | — |
| 2009-11-27 | $6.70 | $6.70 | 5,300 | — | — |
| 2009-11-25 | $6.97 | $6.97 | 1,200 | — | — |
| 2009-11-24 | $6.99 | $6.99 | 1,200 | — | — |
| 2009-11-23 | $6.97 | $6.97 | 2,900 | — | — |
| 2009-11-20 | $6.99 | $6.99 | 7,800 | — | — |
| 2009-11-19 | $6.83 | $6.83 | 8,000 | — | — |
| 2009-11-18 | $6.72 | $6.72 | 1,800 | — | — |
| 2009-11-17 | $6.80 | $6.80 | 3,800 | — | — |
| 2009-11-16 | $6.80 | $6.80 | 9,700 | — | — |
| 2009-11-13 | $6.50 | $6.50 | 41,400 | — | — |
| 2009-11-12 | $6.40 | $6.40 | 26,700 | — | — |
| 2009-11-11 | $6.51 | $6.51 | 25,100 | — | — |
| 2009-11-10 | $6.85 | $6.85 | 2,800 | — | — |
| 2009-11-09 | $6.84 | $6.84 | 7,900 | — | — |
| 2009-11-06 | $6.91 | $6.91 | 3,900 | — | — |
| 2009-11-05 | $6.84 | $6.84 | 2,900 | — | — |
| 2009-11-04 | $6.83 | $6.83 | 3,800 | — | — |
| 2009-11-03 | $6.82 | $6.82 | 1,200 | — | — |
| 2009-11-02 | $6.81 | $6.81 | 28,600 | — | — |
| 2009-10-30 | $6.72 | $6.72 | 16,600 | — | — |
| 2009-10-29 | $6.96 | $6.96 | 6,800 | — | — |
| 2009-10-28 | $6.85 | $6.85 | 24,500 | — | — |
| 2009-10-27 | $6.90 | $6.90 | 10,100 | — | — |
| 2009-10-26 | $6.91 | $6.91 | 5,600 | — | — |
| 2009-10-23 | $7.05 | $7.05 | 7,200 | — | — |
| 2009-10-22 | $7.00 | $7.00 | 6,600 | — | — |
| 2009-10-21 | $7.10 | $7.10 | 11,200 | — | — |
| 2009-10-20 | $7.20 | $7.20 | 2,300 | — | — |
| 2009-10-19 | $7.25 | $7.25 | 3,600 | — | — |
| 2009-10-16 | $7.14 | $7.14 | 3,300 | — | — |
| 2009-10-15 | $7.22 | $7.22 | 4,900 | — | — |
| 2009-10-14 | $7.20 | $7.20 | 31,100 | — | — |
| 2009-10-13 | $7.21 | $7.21 | 6,800 | — | — |
| 2009-10-12 | $7.25 | $7.25 | 28,300 | — | — |
| 2009-10-09 | $7.07 | $7.07 | 16,900 | — | — |
| 2009-10-08 | $7.11 | $7.11 | 22,900 | — | — |
| 2009-10-07 | $6.94 | $6.94 | 6,900 | — | — |
| 2009-10-06 | $6.80 | $6.80 | 13,000 | — | — |
| 2009-10-05 | $6.72 | $6.72 | 6,500 | — | — |
| 2009-10-02 | $6.80 | $6.80 | 23,000 | — | — |
| 2009-10-01 | $7.06 | $7.06 | 16,700 | — | — |
| 2009-09-30 | $7.18 | $7.18 | 16,100 | — | — |
| 2009-09-29 | $7.24 | $7.24 | 2,700 | — | — |
| 2009-09-28 | $7.24 | $7.24 | 20,300 | — | — |
| 2009-09-25 | $7.15 | $7.15 | 16,100 | — | — |
| 2009-09-24 | $7.03 | $7.03 | 24,400 | — | — |
| 2009-09-23 | $7.43 | $7.43 | 44,900 | — | — |
| 2009-09-22 | $7.30 | $7.30 | 16,800 | — | — |
| 2009-09-21 | $7.05 | $7.05 | 41,600 | — | — |
| 2009-09-18 | $6.73 | $6.73 | 32,600 | — | — |
| 2009-09-17 | $6.68 | $6.68 | 70,500 | — | — |
| 2009-09-16 | $6.35 | $6.35 | 15,100 | — | — |
| 2009-09-15 | $6.19 | $6.19 | 21,400 | — | — |
| 2009-09-14 | $6.16 | $6.16 | 17,100 | — | — |
| 2009-09-11 | $6.10 | $6.10 | 11,900 | — | — |
| 2009-09-10 | $6.10 | $6.10 | 26,300 | — | — |
| 2009-09-09 | $6.08 | $6.08 | 30,900 | — | — |
| 2009-09-08 | $6.14 | $6.14 | 55,700 | — | — |
| 2009-09-04 | $6.30 | $6.30 | 11,800 | — | — |
| 2009-09-03 | $6.30 | $6.30 | 11,000 | — | — |
| 2009-09-02 | $6.39 | $6.39 | 8,700 | — | — |
| 2009-09-01 | $6.40 | $6.40 | 9,500 | — | — |
| 2009-08-31 | $6.48 | $6.48 | 6,100 | — | — |
| 2009-08-28 | $6.38 | $6.38 | 3,900 | — | — |
| 2009-08-27 | $6.40 | $6.40 | 4,800 | — | — |
| 2009-08-26 | $6.45 | $6.45 | 6,200 | — | — |
| 2009-08-25 | $6.58 | $6.58 | 11,300 | — | — |
| 2009-08-24 | $6.54 | $6.54 | 10,400 | — | — |
| 2009-08-21 | $6.68 | $6.68 | 18,200 | — | — |
| 2009-08-20 | $6.82 | $6.82 | 5,100 | — | — |
| 2009-08-19 | $6.86 | $6.86 | 4,100 | — | — |
| 2009-08-18 | $6.88 | $6.88 | 3,800 | — | — |
| 2009-08-17 | $6.82 | $6.82 | 9,000 | — | — |
| 2009-08-14 | $7.24 | $7.24 | 14,800 | — | — |
| 2009-08-13 | $7.00 | $7.00 | 6,100 | — | — |
| 2009-08-12 | $7.00 | $7.00 | 5,700 | — | — |
| 2009-08-11 | $7.25 | $7.25 | 30,000 | — | — |
| 2009-08-10 | $6.85 | $6.85 | 29,200 | — | — |
| 2009-08-07 | $6.95 | $6.95 | 16,600 | — | — |
| 2009-08-06 | $6.71 | $6.71 | 11,400 | — | — |
| 2009-08-05 | $6.83 | $6.83 | 13,000 | — | — |
| 2009-08-04 | $6.60 | $6.60 | 46,800 | — | — |
| 2009-08-03 | $6.00 | $6.00 | 55,700 | — | — |
| 2009-07-31 | $6.00 | $6.00 | 29,500 | — | — |
| 2009-07-30 | $5.92 | $5.92 | 10,800 | — | — |
| 2009-07-29 | $5.90 | $5.90 | 25,400 | — | — |
| 2009-07-28 | $6.03 | $6.03 | 23,900 | — | — |
| 2009-07-27 | $6.15 | $6.15 | 7,000 | — | — |
| 2009-07-24 | $6.15 | $6.15 | 7,300 | — | — |
| 2009-07-23 | $6.10 | $6.10 | 13,000 | — | — |
| 2009-07-22 | $6.18 | $6.18 | 8,000 | — | — |
| 2009-07-21 | $6.00 | $6.00 | 22,200 | — | — |
| 2009-07-20 | $6.00 | $6.00 | 9,900 | — | — |
| 2009-07-17 | $6.13 | $6.13 | 3,400 | — | — |
| 2009-07-16 | $6.10 | $6.10 | 3,000 | — | — |
| 2009-07-15 | $6.02 | $6.02 | 164,600 | — | — |
| 2009-07-14 | $6.09 | $6.09 | 4,200 | — | — |
| 2009-07-13 | $5.99 | $5.99 | 5,900 | — | — |
| 2009-07-10 | $6.00 | $6.00 | 1,100 | — | — |
| 2009-07-09 | $6.10 | $6.10 | 4,100 | — | — |
| 2009-07-08 | $6.01 | $6.01 | 4,800 | — | — |
| 2009-07-07 | $6.20 | $6.20 | 14,800 | — | — |
| 2009-07-06 | $6.42 | $6.42 | 5,700 | — | — |
| 2009-07-02 | $6.41 | $6.41 | 2,700 | — | — |
| 2009-07-01 | $6.40 | $6.40 | 2,300 | — | — |
| 2009-06-30 | $6.18 | $6.18 | 4,200 | — | — |
| 2009-06-29 | $6.18 | $6.18 | 18,600 | — | — |
| 2009-06-26 | $6.23 | $6.23 | 5,600 | — | — |
| 2009-06-25 | $5.91 | $5.91 | 17,400 | — | — |
| 2009-06-24 | $6.00 | $6.00 | 12,700 | — | — |
| 2009-06-23 | $6.55 | $6.55 | 21,600 | — | — |
| 2009-06-22 | $7.02 | $7.02 | 2,700 | — | — |
| 2009-06-19 | $7.02 | $7.02 | 4,400 | — | — |
| 2009-06-18 | $7.00 | $7.00 | 2,100 | — | — |
| 2009-06-17 | $7.25 | $7.25 | 14,100 | — | — |
| 2009-06-16 | $7.07 | $7.07 | 9,000 | — | — |
| 2009-06-15 | $7.02 | $7.02 | 17,500 | — | — |
| 2009-06-12 | $7.02 | $7.02 | 5,400 | — | — |
| 2009-06-11 | $7.57 | $7.57 | 31,400 | — | — |
| 2009-06-10 | $7.79 | $7.79 | 44,700 | — | — |
| 2009-06-09 | $7.99 | $7.99 | 42,100 | — | — |
| 2009-06-08 | $8.04 | $8.04 | 181,800 | — | — |
| 2009-06-05 | $6.08 | $6.08 | 5,500 | — | — |
| 2009-06-04 | $6.26 | $6.26 | 300 | — | — |
| 2009-06-03 | $6.08 | $6.08 | 2,400 | — | — |
| 2009-06-02 | $6.08 | $6.08 | 0 | — | — |
| 2009-06-01 | $6.08 | $6.08 | 3,400 | — | — |
| 2009-05-29 | $6.00 | $6.00 | 5,400 | — | — |
| 2009-05-28 | $5.91 | $5.91 | 4,200 | — | — |
| 2009-05-27 | $6.28 | $6.28 | 1,200 | — | — |
| 2009-05-26 | $6.38 | $6.38 | 1,400 | — | — |
| 2009-05-22 | $6.20 | $6.20 | 2,500 | — | — |
| 2009-05-21 | $6.00 | $6.00 | 300 | — | — |
| 2009-05-20 | $6.25 | $6.25 | 100 | — | — |
| 2009-05-19 | $6.26 | $6.26 | 1,600 | — | — |
| 2009-05-18 | $6.44 | $6.44 | 3,600 | — | — |
| 2009-05-15 | $6.15 | $6.15 | 0 | — | — |
| 2009-05-14 | $6.15 | $6.15 | 0 | — | — |
| 2009-05-13 | $6.15 | $6.15 | 0 | — | — |
| 2009-05-12 | $6.15 | $6.15 | 1,700 | — | — |
| 2009-05-11 | $6.06 | $6.06 | 1,700 | — | — |
| 2009-05-08 | $6.43 | $6.43 | 100 | — | — |
| 2009-05-07 | $6.41 | $6.41 | 7,800 | — | — |
| 2009-05-06 | $5.99 | $5.99 | 5,600 | — | — |
| 2009-05-05 | $6.04 | $6.04 | 1,800 | — | — |
| 2009-05-04 | $6.00 | $6.00 | 3,200 | — | — |
| 2009-05-01 | $5.45 | $5.45 | 11,100 | — | — |
| 2009-04-30 | $5.14 | $5.14 | 35,800 | — | — |
| 2009-04-29 | $5.49 | $5.49 | 800 | — | — |
| 2009-04-28 | $5.18 | $5.18 | 9,300 | — | — |
| 2009-04-27 | $5.20 | $5.20 | 2,800 | — | — |
| 2009-04-24 | $5.32 | $5.32 | 31,000 | — | — |
| 2009-04-23 | $5.40 | $5.40 | 3,600 | — | — |
| 2009-04-22 | $5.47 | $5.47 | 15,900 | — | — |
| 2009-04-21 | $5.38 | $5.38 | 16,200 | — | — |
| 2009-04-20 | $5.20 | $5.20 | 277,500 | — | — |
| 2009-04-17 | $5.79 | $5.79 | 7,900 | — | — |
| 2009-04-16 | $6.41 | $6.41 | 800 | — | — |
| 2009-04-15 | $5.87 | $5.87 | 26,900 | — | — |
| 2009-04-14 | $6.40 | $6.40 | 5,900 | — | — |
| 2009-04-13 | $6.31 | $6.31 | 11,500 | — | — |
| 2009-04-09 | $6.22 | $6.22 | 2,700 | — | — |
| 2009-04-08 | $6.03 | $6.03 | 13,700 | — | — |
| 2009-04-07 | $6.23 | $6.23 | 4,200 | — | — |
| 2009-04-06 | $6.43 | $6.43 | 4,500 | — | — |
| 2009-04-03 | $6.35 | $6.35 | 11,900 | — | — |
| 2009-04-02 | $6.40 | $6.40 | 9,000 | — | — |
| 2009-04-01 | $6.31 | $6.31 | 0 | — | — |
| 2009-03-31 | $6.31 | $6.31 | 4,600 | — | — |
| 2009-03-30 | $5.99 | $5.99 | 3,800 | — | — |
| 2009-03-27 | $5.93 | $5.93 | 3,500 | — | — |
| 2009-03-26 | $5.90 | $5.90 | 1,300 | — | — |
| 2009-03-25 | $6.25 | $6.25 | 2,400 | — | — |
| 2009-03-24 | $6.10 | $6.10 | 7,700 | — | — |
| 2009-03-23 | $5.82 | $5.82 | 14,600 | — | — |
| 2009-03-20 | $6.00 | $6.00 | 6,500 | — | — |
| 2009-03-19 | $6.10 | $6.10 | 400 | — | — |
| 2009-03-18 | $5.52 | $5.52 | 800 | — | — |
| 2009-03-17 | $5.59 | $5.59 | 1,100 | — | — |
| 2009-03-16 | $5.10 | $5.10 | 64,600 | — | — |
| 2009-03-13 | $5.21 | $5.21 | 1,500 | — | — |
| 2009-03-12 | $5.17 | $5.17 | 3,200 | — | — |
| 2009-03-11 | $5.20 | $5.20 | 900 | — | — |
| 2009-03-10 | $5.21 | $5.21 | 2,700 | — | — |
| 2009-03-09 | $5.00 | $5.00 | 2,600 | — | — |
| 2009-03-06 | $5.02 | $5.02 | 4,200 | — | — |
| 2009-03-05 | $5.10 | $5.10 | 8,600 | — | — |
| 2009-03-04 | $5.20 | $5.20 | 3,600 | — | — |
| 2009-03-03 | $4.85 | $4.85 | 500 | — | — |
| 2009-03-02 | $5.01 | $5.01 | 11,300 | — | — |
| 2009-02-27 | $5.12 | $5.12 | 3,600 | — | — |
| 2009-02-26 | $5.10 | $5.10 | 1,900 | — | — |
| 2009-02-25 | $4.85 | $4.85 | 6,800 | — | — |
| 2009-02-24 | $5.05 | $5.05 | 9,000 | — | — |
| 2009-02-23 | $5.14 | $5.14 | 13,000 | — | — |
| 2009-02-20 | $5.00 | $5.00 | 5,000 | — | — |
| 2009-02-19 | $5.17 | $5.17 | 8,200 | — | — |
| 2009-02-18 | $4.95 | $4.95 | 7,100 | — | — |
| 2009-02-17 | $5.49 | $5.49 | 0 | — | — |
| 2009-02-13 | $5.49 | $5.49 | 1,300 | — | — |
| 2009-02-12 | $5.34 | $5.34 | 223,800 | — | — |
| 2009-02-11 | $5.41 | $5.41 | 3,200 | — | — |
| 2009-02-10 | $5.08 | $5.08 | 7,800 | — | — |
| 2009-02-09 | $5.60 | $5.60 | 4,800 | — | — |
| 2009-02-06 | $5.49 | $5.49 | 9,700 | — | — |
| 2009-02-05 | $5.35 | $5.35 | 6,100 | — | — |
| 2009-02-04 | $5.18 | $5.18 | 3,800 | — | — |
| 2009-02-03 | $5.01 | $5.01 | 7,100 | — | — |
| 2009-02-02 | $5.03 | $5.03 | 6,400 | — | — |
| 2009-01-30 | $4.95 | $4.95 | 3,800 | — | — |
| 2009-01-29 | $4.90 | $4.90 | 15,400 | — | — |
| 2009-01-28 | $4.60 | $4.60 | 41,500 | — | — |
| 2009-01-27 | $4.77 | $4.77 | 36,700 | — | — |
| 2009-01-26 | $5.13 | $5.13 | 21,200 | — | — |
| 2009-01-23 | $5.03 | $5.03 | 10,600 | — | — |
| 2009-01-22 | $5.10 | $5.10 | 3,100 | — | — |
| 2009-01-21 | $5.08 | $5.08 | 6,400 | — | — |
| 2009-01-20 | $5.15 | $5.15 | 4,100 | — | — |
| 2009-01-16 | $5.40 | $5.40 | 14,400 | — | — |
| 2009-01-15 | $5.48 | $5.48 | 12,600 | — | — |
| 2009-01-14 | $5.32 | $5.32 | 8,300 | — | — |
| 2009-01-13 | $5.36 | $5.36 | 11,100 | — | — |
| 2009-01-12 | $5.53 | $5.53 | 13,300 | — | — |
| 2009-01-09 | $5.54 | $5.54 | 10,800 | — | — |
| 2009-01-08 | $5.40 | $5.40 | 47,100 | — | — |
| 2009-01-07 | $5.27 | $5.27 | 129,100 | — | — |
| 2009-01-06 | $5.14 | $5.14 | 118,500 | — | — |
| 2009-01-05 | $4.73 | $4.73 | 52,600 | — | — |
| 2009-01-02 | $4.63 | $4.63 | 37,600 | — | — |