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
- 2008-08-06 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 | $7.97 | $8.17 | 66,800 | — | — |
| 2009-12-30 | $7.85 | $8.05 | 65,800 | — | — |
| 2009-12-29 | $7.94 | $8.14 | 52,100 | — | — |
| 2009-12-28 | $8.29 | $8.47 | 10,500 | — | — |
| 2009-12-24 | $8.28 | $8.46 | 1,600 | — | — |
| 2009-12-23 | $8.19 | $8.37 | 23,000 | — | — |
| 2009-12-22 | $8.21 | $8.39 | 38,500 | — | — |
| 2009-12-21 | $8.12 | $8.30 | 17,000 | — | — |
| 2009-12-18 | $8.07 | $8.25 | 82,300 | — | — |
| 2009-12-17 | $7.95 | $8.12 | 41,100 | — | — |
| 2009-12-16 | $8.00 | $8.17 | 16,700 | — | — |
| 2009-12-15 | $8.15 | $8.33 | 25,200 | — | — |
| 2009-12-14 | $8.21 | $8.39 | 18,500 | — | — |
| 2009-12-11 | $8.16 | $8.34 | 31,900 | — | — |
| 2009-12-10 | $7.79 | $7.96 | 85,000 | — | — |
| 2009-12-09 | $7.92 | $8.09 | 37,800 | — | — |
| 2009-12-08 | $7.78 | $7.95 | 19,200 | — | — |
| 2009-12-07 | $8.00 | $8.17 | 17,300 | — | — |
| 2009-12-04 | $7.91 | $8.08 | 33,100 | — | — |
| 2009-12-03 | $8.00 | $8.17 | 54,800 | — | — |
| 2009-12-02 | $7.82 | $7.99 | 114,100 | — | — |
| 2009-12-01 | $7.63 | $7.80 | 43,900 | — | — |
| 2009-11-30 | $7.56 | $7.72 | 181,900 | — | — |
| 2009-11-27 | $7.46 | $7.62 | 12,000 | — | — |
| 2009-11-25 | $7.55 | $7.71 | 39,400 | — | — |
| 2009-11-24 | $7.70 | $7.87 | 43,700 | — | — |
| 2009-11-23 | $7.80 | $7.97 | 37,200 | — | — |
| 2009-11-20 | $8.03 | $8.20 | 55,800 | — | — |
| 2009-11-19 | $8.19 | $8.37 | 118,500 | — | — |
| 2009-11-18 | $8.04 | $8.22 | 28,000 | — | — |
| 2009-11-17 | $7.94 | $8.11 | 134,300 | — | — |
| 2009-11-16 | $7.78 | $7.95 | 60,100 | — | — |
| 2009-11-13 | $7.81 | $7.98 | 19,600 | — | — |
| 2009-11-12 | $7.80 | $7.97 | 143,200 | — | — |
| 2009-11-11 | $7.58 | $7.75 | 13,800 | — | — |
| 2009-11-10 | $7.59 | $7.76 | 13,200 | — | — |
| 2009-11-09 | $7.55 | $7.71 | 9,600 | — | — |
| 2009-11-06 | $7.65 | $7.82 | 8,400 | — | — |
| 2009-11-05 | $7.71 | $7.88 | 32,600 | — | — |
| 2009-11-04 | $7.10 | $7.25 | 33,000 | — | — |
| 2009-11-03 | $7.66 | $7.83 | 19,500 | — | — |
| 2009-11-02 | $7.75 | $7.92 | 37,700 | — | — |
| 2009-10-30 | $7.33 | $7.49 | 29,200 | — | — |
| 2009-10-29 | $7.45 | $7.61 | 20,300 | — | — |
| 2009-10-28 | $7.40 | $7.56 | 14,900 | — | — |
| 2009-10-27 | $7.36 | $7.52 | 14,100 | — | — |
| 2009-10-26 | $7.75 | $7.92 | 20,700 | — | — |
| 2009-10-23 | $7.74 | $7.91 | 49,800 | — | — |
| 2009-10-22 | $7.75 | $7.92 | 78,900 | — | — |
| 2009-10-21 | $7.66 | $7.83 | 64,400 | — | — |
| 2009-10-20 | $7.75 | $7.92 | 61,100 | — | — |
| 2009-10-19 | $7.69 | $7.86 | 67,900 | — | — |
| 2009-10-16 | $7.64 | $7.81 | 84,600 | — | — |
| 2009-10-15 | $7.52 | $7.68 | 47,400 | — | — |
| 2009-10-14 | $7.44 | $7.60 | 146,500 | — | — |
| 2009-10-13 | $7.24 | $7.40 | 41,300 | — | — |
| 2009-10-12 | $7.19 | $7.35 | 94,000 | — | — |
| 2009-10-09 | $7.25 | $7.41 | 16,300 | — | — |
| 2009-10-08 | $7.13 | $7.29 | 11,200 | — | — |
| 2009-10-07 | $7.16 | $7.32 | 21,300 | — | — |
| 2009-10-06 | $7.16 | $7.32 | 55,200 | — | — |
| 2009-10-05 | $7.25 | $7.41 | 99,100 | — | — |
| 2009-10-02 | $7.29 | $7.45 | 33,900 | — | — |
| 2009-10-01 | $7.15 | $7.31 | 22,800 | — | — |
| 2009-09-30 | $7.21 | $7.37 | 22,300 | — | — |
| 2009-09-29 | $7.31 | $7.47 | 29,400 | — | — |
| 2009-09-28 | $7.30 | $7.46 | 8,800 | — | — |
| 2009-09-25 | $7.25 | $7.38 | 24,200 | — | — |
| 2009-09-24 | $7.22 | $7.35 | 28,100 | — | — |
| 2009-09-23 | $7.18 | $7.31 | 34,700 | — | — |
| 2009-09-22 | $7.25 | $7.38 | 42,900 | — | — |
| 2009-09-21 | $7.12 | $7.25 | 25,200 | — | — |
| 2009-09-18 | $7.08 | $7.21 | 122,800 | — | — |
| 2009-09-17 | $7.20 | $7.33 | 31,200 | — | — |
| 2009-09-16 | $7.10 | $7.23 | 25,600 | — | — |
| 2009-09-15 | $7.10 | $7.23 | 27,400 | — | — |
| 2009-09-14 | $7.13 | $7.26 | 25,300 | — | — |
| 2009-09-11 | $7.12 | $7.25 | 17,800 | — | — |
| 2009-09-10 | $7.38 | $7.51 | 180,200 | — | — |
| 2009-09-09 | $7.13 | $7.26 | 16,200 | — | — |
| 2009-09-08 | $7.03 | $7.16 | 18,700 | — | — |
| 2009-09-04 | $7.18 | $7.31 | 13,100 | — | — |
| 2009-09-03 | $7.15 | $7.28 | 12,600 | — | — |
| 2009-09-02 | $7.34 | $7.47 | 14,900 | — | — |
| 2009-09-01 | $7.27 | $7.40 | 133,100 | — | — |
| 2009-08-31 | $7.14 | $7.27 | 121,600 | — | — |
| 2009-08-28 | $7.04 | $7.17 | 27,600 | — | — |
| 2009-08-27 | $7.14 | $7.27 | 18,000 | — | — |
| 2009-08-26 | $7.09 | $7.22 | 54,900 | — | — |
| 2009-08-25 | $7.10 | $7.23 | 25,200 | — | — |
| 2009-08-24 | $7.12 | $7.25 | 66,900 | — | — |
| 2009-08-21 | $7.15 | $7.28 | 70,300 | — | — |
| 2009-08-20 | $7.04 | $7.17 | 33,600 | — | — |
| 2009-08-19 | $7.14 | $7.27 | 41,500 | — | — |
| 2009-08-18 | $7.14 | $7.27 | 16,700 | — | — |
| 2009-08-17 | $6.87 | $7.00 | 20,100 | — | — |
| 2009-08-14 | $6.95 | $7.08 | 48,200 | — | — |
| 2009-08-13 | $7.75 | $7.89 | 26,200 | — | — |
| 2009-08-12 | $7.75 | $7.89 | 20,600 | — | — |
| 2009-08-11 | $7.55 | $7.69 | 13,100 | — | — |
| 2009-08-10 | $7.63 | $7.77 | 35,200 | — | — |
| 2009-08-07 | $7.84 | $7.98 | 41,500 | — | — |
| 2009-08-06 | $7.71 | $7.85 | 55,200 | — | — |
| 2009-08-05 | $7.80 | $7.94 | 40,100 | — | — |
| 2009-08-04 | $7.85 | $7.99 | 114,000 | — | — |
| 2009-08-03 | $7.80 | $7.94 | 38,500 | — | — |
| 2009-07-31 | $7.72 | $7.86 | 13,400 | — | — |
| 2009-07-30 | $7.66 | $7.80 | 18,300 | — | — |
| 2009-07-29 | $7.72 | $7.86 | 9,400 | — | — |
| 2009-07-28 | $7.90 | $8.04 | 22,600 | — | — |
| 2009-07-27 | $7.89 | $8.03 | 22,200 | — | — |
| 2009-07-24 | $7.77 | $7.91 | 24,700 | — | — |
| 2009-07-23 | $7.78 | $7.92 | 26,900 | — | — |
| 2009-07-22 | $7.62 | $7.76 | 15,300 | — | — |
| 2009-07-21 | $7.43 | $7.57 | 5,200 | — | — |
| 2009-07-20 | $7.48 | $7.62 | 18,300 | — | — |
| 2009-07-17 | $7.43 | $7.57 | 10,500 | — | — |
| 2009-07-16 | $7.45 | $7.59 | 16,400 | — | — |
| 2009-07-15 | $7.55 | $7.69 | 18,100 | — | — |
| 2009-07-14 | $7.42 | $7.56 | 22,600 | — | — |
| 2009-07-13 | $7.32 | $7.45 | 30,500 | — | — |
| 2009-07-10 | $7.39 | $7.52 | 37,000 | — | — |
| 2009-07-09 | $7.40 | $7.54 | 18,500 | — | — |
| 2009-07-08 | $7.19 | $7.32 | 15,800 | — | — |
| 2009-07-07 | $7.11 | $7.24 | 13,000 | — | — |
| 2009-07-06 | $7.24 | $7.37 | 12,500 | — | — |
| 2009-07-02 | $7.50 | $7.64 | 14,300 | — | — |
| 2009-07-01 | $8.00 | $8.15 | 35,300 | — | — |
| 2009-06-30 | $7.42 | $7.56 | 33,200 | — | — |
| 2009-06-29 | $7.57 | $7.71 | 53,800 | — | — |
| 2009-06-26 | $7.63 | $7.77 | 963,600 | — | — |
| 2009-06-25 | $7.00 | $7.10 | 15,600 | — | — |
| 2009-06-24 | $6.82 | $6.92 | 6,500 | — | — |
| 2009-06-23 | $6.70 | $6.80 | 7,000 | — | — |
| 2009-06-22 | $6.80 | $6.90 | 5,200 | — | — |
| 2009-06-19 | $6.98 | $7.08 | 3,600 | — | — |
| 2009-06-18 | $6.83 | $6.93 | 20,500 | — | — |
| 2009-06-17 | $6.83 | $6.93 | 11,900 | — | — |
| 2009-06-16 | $6.94 | $7.04 | 5,200 | — | — |
| 2009-06-15 | $6.80 | $6.90 | 15,800 | — | — |
| 2009-06-12 | $7.00 | $7.10 | 27,800 | — | — |
| 2009-06-11 | $6.82 | $6.92 | 26,300 | — | — |
| 2009-06-10 | $6.73 | $6.83 | 14,500 | — | — |
| 2009-06-09 | $6.59 | $6.69 | 14,500 | — | — |
| 2009-06-08 | $6.58 | $6.68 | 22,800 | — | — |
| 2009-06-05 | $6.43 | $6.52 | 21,500 | — | — |
| 2009-06-04 | $6.07 | $6.16 | 5,800 | — | — |
| 2009-06-03 | $6.18 | $6.27 | 6,200 | — | — |
| 2009-06-02 | $6.25 | $6.34 | 13,300 | — | — |
| 2009-06-01 | $5.99 | $6.08 | 16,400 | — | — |
| 2009-05-29 | $5.30 | $5.38 | 83,100 | — | — |
| 2009-05-28 | $6.22 | $6.31 | 90,300 | — | — |
| 2009-05-27 | $5.14 | $5.22 | 102,800 | — | — |
| 2009-05-26 | $4.76 | $4.83 | 181,100 | — | — |
| 2009-05-22 | $4.90 | $4.97 | 56,400 | — | — |
| 2009-05-21 | $4.90 | $4.97 | 14,400 | — | — |
| 2009-05-20 | $4.90 | $4.97 | 13,200 | — | — |
| 2009-05-19 | $4.90 | $4.97 | 26,100 | — | — |
| 2009-05-18 | $4.90 | $4.97 | 7,800 | — | — |
| 2009-05-15 | $4.90 | $4.97 | 12,000 | — | — |
| 2009-05-14 | $4.87 | $4.94 | 5,500 | — | — |
| 2009-05-13 | $4.85 | $4.92 | 10,200 | — | — |
| 2009-05-12 | $4.78 | $4.85 | 21,500 | — | — |
| 2009-05-11 | $4.82 | $4.89 | 3,200 | — | — |
| 2009-05-08 | $4.76 | $4.83 | 4,500 | — | — |
| 2009-05-07 | $4.76 | $4.83 | 7,800 | — | — |
| 2009-05-06 | $4.90 | $4.97 | 6,600 | — | — |
| 2009-05-05 | $4.89 | $4.96 | 7,900 | — | — |
| 2009-05-04 | $4.90 | $4.97 | 9,600 | — | — |
| 2009-05-01 | $4.90 | $4.97 | 4,600 | — | — |
| 2009-04-30 | $4.95 | $5.02 | 11,000 | — | — |
| 2009-04-29 | $4.75 | $4.82 | 12,200 | — | — |
| 2009-04-28 | $4.68 | $4.75 | 6,900 | — | — |
| 2009-04-27 | $4.52 | $4.59 | 7,700 | — | — |
| 2009-04-24 | $4.60 | $4.67 | 6,700 | — | — |
| 2009-04-23 | $4.61 | $4.68 | 500 | — | — |
| 2009-04-22 | $4.68 | $4.75 | 1,700 | — | — |
| 2009-04-21 | $4.72 | $4.79 | 2,100 | — | — |
| 2009-04-20 | $4.58 | $4.65 | 0 | — | — |
| 2009-04-17 | $4.58 | $4.65 | 39,200 | — | — |
| 2009-04-16 | $4.35 | $4.41 | 0 | — | — |
| 2009-04-15 | $4.35 | $4.41 | 1,200 | — | — |
| 2009-04-14 | $4.50 | $4.57 | 2,000 | — | — |
| 2009-04-13 | $4.24 | $4.30 | 11,800 | — | — |
| 2009-04-09 | $4.20 | $4.26 | 17,600 | — | — |
| 2009-04-08 | $4.14 | $4.20 | 4,300 | — | — |
| 2009-04-07 | $4.37 | $4.43 | 14,600 | — | — |
| 2009-04-06 | $4.60 | $4.67 | 34,700 | — | — |
| 2009-04-03 | $4.37 | $4.43 | 20,300 | — | — |
| 2009-04-02 | $4.04 | $4.10 | 12,200 | — | — |
| 2009-04-01 | $3.93 | $3.99 | 30,200 | — | — |
| 2009-03-31 | $3.89 | $3.95 | 19,600 | — | — |
| 2009-03-30 | $3.77 | $3.83 | 51,400 | — | — |
| 2009-03-27 | $3.75 | $3.80 | 43,600 | — | — |
| 2009-03-26 | $4.00 | $4.03 | 98,200 | — | — |
| 2009-03-25 | $3.70 | $3.73 | 42,800 | — | — |
| 2009-03-24 | $4.00 | $4.03 | 60,700 | — | — |
| 2009-03-23 | $3.49 | $3.52 | 18,400 | — | — |
| 2009-03-20 | $3.60 | $3.63 | 24,400 | — | — |
| 2009-03-19 | $3.75 | $3.78 | 423,900 | — | — |
| 2009-03-18 | $3.70 | $3.73 | 30,800 | — | — |
| 2009-03-17 | $3.25 | $3.28 | 58,900 | — | — |
| 2009-03-16 | $4.00 | $4.03 | 5,300 | — | — |
| 2009-03-13 | $3.70 | $3.73 | 15,300 | — | — |
| 2009-03-12 | $3.90 | $3.93 | 2,100 | — | — |
| 2009-03-11 | $3.91 | $3.94 | 11,200 | — | — |
| 2009-03-10 | $4.00 | $4.03 | 7,600 | — | — |
| 2009-03-09 | $4.31 | $4.35 | 24,000 | — | — |
| 2009-03-06 | $4.70 | $4.74 | 4,000 | — | — |
| 2009-03-05 | $4.00 | $4.03 | 4,400 | — | — |
| 2009-03-04 | $4.00 | $4.03 | 2,600 | — | — |
| 2009-03-03 | $4.03 | $4.06 | 9,800 | — | — |
| 2009-03-02 | $4.28 | $4.32 | 4,700 | — | — |
| 2009-02-27 | $4.48 | $4.52 | 0 | — | — |
| 2009-02-26 | $4.48 | $4.52 | 1,200 | — | — |
| 2009-02-25 | $4.19 | $4.22 | 34,700 | — | — |
| 2009-02-24 | $4.53 | $4.57 | 22,600 | — | — |
| 2009-02-23 | $4.60 | $4.64 | 7,700 | — | — |
| 2009-02-20 | $4.70 | $4.74 | 11,000 | — | — |
| 2009-02-19 | $5.12 | $5.16 | 8,800 | — | — |
| 2009-02-18 | $4.84 | $4.88 | 1,000 | — | — |
| 2009-02-17 | $5.19 | $5.23 | 8,300 | — | — |
| 2009-02-13 | $5.02 | $5.06 | 3,500 | — | — |
| 2009-02-12 | $5.19 | $5.23 | 200 | — | — |
| 2009-02-11 | $5.00 | $5.04 | 4,400 | — | — |
| 2009-02-10 | $5.19 | $5.23 | 1,100 | — | — |
| 2009-02-09 | $4.87 | $4.91 | 4,100 | — | — |
| 2009-02-06 | $5.00 | $5.04 | 1,100 | — | — |
| 2009-02-05 | $5.00 | $5.04 | 200 | — | — |
| 2009-02-04 | $5.00 | $5.04 | 1,400 | — | — |
| 2009-02-03 | $4.84 | $4.88 | 400 | — | — |
| 2009-02-02 | $4.60 | $4.64 | 20,500 | — | — |
| 2009-01-30 | $4.60 | $4.64 | 11,300 | — | — |
| 2009-01-29 | $4.50 | $4.54 | 3,000 | — | — |
| 2009-01-28 | $4.57 | $4.61 | 0 | — | — |
| 2009-01-27 | $4.57 | $4.61 | 0 | — | — |
| 2009-01-26 | $4.57 | $4.61 | 1,600 | — | — |
| 2009-01-23 | $4.77 | $4.81 | 7,000 | — | — |
| 2009-01-22 | $4.51 | $4.55 | 700 | — | — |
| 2009-01-21 | $4.70 | $4.74 | 34,100 | — | — |
| 2009-01-20 | $4.85 | $4.89 | 100 | — | — |
| 2009-01-16 | $4.90 | $4.94 | 2,200 | — | — |
| 2009-01-15 | $4.76 | $4.80 | 6,100 | — | — |
| 2009-01-14 | $5.05 | $5.09 | 5,400 | — | — |
| 2009-01-13 | $5.02 | $5.06 | 66,000 | — | — |
| 2009-01-12 | $5.15 | $5.19 | 2,600 | — | — |
| 2009-01-09 | $5.40 | $5.44 | 900 | — | — |
| 2009-01-08 | $5.40 | $5.44 | 3,700 | — | — |
| 2009-01-07 | $5.40 | $5.44 | 1,600 | — | — |
| 2009-01-06 | $5.25 | $5.29 | 3,100 | — | — |
| 2009-01-05 | $5.44 | $5.48 | 1,200 | — | — |
| 2009-01-02 | $5.44 | $5.48 | 4,800 | — | — |