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
- 1992-06-16 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 | $8.20 | $8.54 | 386,100 | — | — |
| 2009-12-30 | $8.50 | $8.85 | 361,200 | — | — |
| 2009-12-29 | $8.29 | $8.63 | 469,100 | — | — |
| 2009-12-28 | $8.32 | $8.66 | 169,200 | — | — |
| 2009-12-24 | $8.36 | $8.70 | 121,900 | — | — |
| 2009-12-23 | $8.58 | $8.93 | 287,100 | — | — |
| 2009-12-22 | $8.51 | $8.86 | 335,100 | — | — |
| 2009-12-21 | $8.47 | $8.82 | 512,000 | — | — |
| 2009-12-18 | $8.56 | $8.91 | 910,300 | — | — |
| 2009-12-17 | $8.41 | $8.75 | 658,900 | — | — |
| 2009-12-16 | $8.65 | $9.00 | 382,600 | — | — |
| 2009-12-15 | $8.65 | $9.00 | 455,600 | — | — |
| 2009-12-14 | $8.73 | $9.09 | 801,600 | — | — |
| 2009-12-11 | $8.65 | $9.00 | 485,600 | — | — |
| 2009-12-10 | $8.58 | $8.93 | 467,800 | — | — |
| 2009-12-09 | $8.49 | $8.84 | 644,500 | — | — |
| 2009-12-08 | $8.43 | $8.77 | 487,200 | — | — |
| 2009-12-07 | $8.25 | $8.59 | 394,300 | — | — |
| 2009-12-04 | $8.14 | $8.47 | 744,200 | — | — |
| 2009-12-03 | $8.03 | $8.36 | 1,063,300 | — | — |
| 2009-12-02 | $8.28 | $8.62 | 509,000 | — | — |
| 2009-12-01 | $8.42 | $8.76 | 675,600 | — | — |
| 2009-11-30 | $8.48 | $8.83 | 639,600 | — | — |
| 2009-11-27 | $8.23 | $8.57 | 293,200 | — | — |
| 2009-11-25 | $8.36 | $8.70 | 458,500 | — | — |
| 2009-11-24 | $8.34 | $8.68 | 528,000 | — | — |
| 2009-11-23 | $8.26 | $8.60 | 512,600 | — | — |
| 2009-11-20 | $8.38 | $8.72 | 868,900 | — | — |
| 2009-11-19 | $8.33 | $8.67 | 1,187,700 | — | — |
| 2009-11-18 | $8.68 | $9.03 | 881,400 | — | — |
| 2009-11-17 | $8.99 | $9.36 | 1,245,800 | — | — |
| 2009-11-16 | $9.05 | $9.42 | 679,000 | — | — |
| 2009-11-13 | $9.04 | $9.41 | 944,300 | — | — |
| 2009-11-12 | $8.95 | $9.32 | 631,800 | — | — |
| 2009-11-11 | $9.11 | $9.48 | 710,800 | — | — |
| 2009-11-10 | $9.23 | $9.61 | 819,700 | — | — |
| 2009-11-09 | $9.07 | $9.44 | 915,300 | — | — |
| 2009-11-06 | $9.00 | $9.37 | 884,300 | — | — |
| 2009-11-05 | $9.33 | $9.71 | 1,007,300 | — | — |
| 2009-11-04 | $9.15 | $9.52 | 2,121,300 | — | — |
| 2009-11-03 | $8.92 | $9.28 | 1,347,900 | — | — |
| 2009-11-02 | $8.48 | $8.83 | 2,086,500 | — | — |
| 2009-10-30 | $7.90 | $8.22 | 1,287,800 | — | — |
| 2009-10-29 | $8.36 | $8.70 | 1,879,900 | — | — |
| 2009-10-28 | $7.86 | $8.18 | 1,639,900 | — | — |
| 2009-10-27 | $8.15 | $8.48 | 1,404,700 | — | — |
| 2009-10-26 | $8.45 | $8.80 | 1,137,000 | — | — |
| 2009-10-23 | $8.08 | $8.41 | 733,900 | — | — |
| 2009-10-22 | $8.02 | $8.35 | 995,100 | — | — |
| 2009-10-21 | $8.02 | $8.35 | 767,000 | — | — |
| 2009-10-20 | $8.28 | $8.62 | 574,300 | — | — |
| 2009-10-19 | $8.56 | $8.91 | 762,000 | — | — |
| 2009-10-16 | $8.39 | $8.73 | 606,900 | — | — |
| 2009-10-15 | $8.42 | $8.76 | 987,400 | — | — |
| 2009-10-14 | $8.49 | $8.84 | 1,422,200 | — | — |
| 2009-10-13 | $8.21 | $8.55 | 1,520,900 | — | — |
| 2009-10-12 | $7.70 | $8.01 | 244,800 | — | — |
| 2009-10-09 | $7.96 | $8.29 | 470,300 | — | — |
| 2009-10-08 | $7.78 | $8.10 | 605,300 | — | — |
| 2009-10-07 | $7.96 | $8.29 | 522,700 | — | — |
| 2009-10-06 | $7.90 | $8.22 | 634,500 | — | — |
| 2009-10-05 | $7.54 | $7.85 | 609,300 | — | — |
| 2009-10-02 | $7.28 | $7.58 | 888,400 | — | — |
| 2009-10-01 | $7.04 | $7.33 | 1,032,700 | — | — |
| 2009-09-30 | $7.35 | $7.65 | 1,121,900 | — | — |
| 2009-09-29 | $7.58 | $7.89 | 488,900 | — | — |
| 2009-09-28 | $7.61 | $7.92 | 745,300 | — | — |
| 2009-09-25 | $7.56 | $7.87 | 727,800 | — | — |
| 2009-09-24 | $7.34 | $7.64 | 1,125,100 | — | — |
| 2009-09-23 | $7.86 | $8.18 | 639,200 | — | — |
| 2009-09-22 | $8.09 | $8.42 | 1,087,500 | — | — |
| 2009-09-21 | $7.87 | $8.19 | 540,700 | — | — |
| 2009-09-18 | $7.86 | $8.18 | 572,400 | — | — |
| 2009-09-17 | $7.94 | $8.26 | 807,400 | — | — |
| 2009-09-16 | $8.06 | $8.39 | 933,100 | — | — |
| 2009-09-15 | $7.70 | $8.01 | 1,509,100 | — | — |
| 2009-09-14 | $7.60 | $7.91 | 566,800 | — | — |
| 2009-09-11 | $7.60 | $7.91 | 903,900 | — | — |
| 2009-09-10 | $7.61 | $7.92 | 1,715,700 | — | — |
| 2009-09-09 | $7.52 | $7.83 | 2,048,200 | — | — |
| 2009-09-08 | $6.91 | $7.19 | 559,800 | — | — |
| 2009-09-04 | $6.96 | $7.24 | 1,010,300 | — | — |
| 2009-09-03 | $6.72 | $6.99 | 1,288,600 | — | — |
| 2009-09-02 | $6.37 | $6.63 | 1,241,300 | — | — |
| 2009-09-01 | $6.07 | $6.32 | 1,280,400 | — | — |
| 2009-08-31 | $6.37 | $6.63 | 612,800 | — | — |
| 2009-08-28 | $6.61 | $6.88 | 1,512,500 | — | — |
| 2009-08-27 | $6.34 | $6.60 | 723,100 | — | — |
| 2009-08-26 | $6.19 | $6.44 | 436,500 | — | — |
| 2009-08-25 | $6.09 | $6.34 | 655,500 | — | — |
| 2009-08-24 | $6.04 | $6.29 | 709,900 | — | — |
| 2009-08-21 | $6.05 | $6.30 | 1,664,600 | — | — |
| 2009-08-20 | $6.03 | $6.28 | 459,300 | — | — |
| 2009-08-19 | $6.05 | $6.30 | 475,200 | — | — |
| 2009-08-18 | $6.01 | $6.26 | 734,400 | — | — |
| 2009-08-17 | $5.87 | $6.11 | 771,600 | — | — |
| 2009-08-14 | $6.24 | $6.50 | 595,900 | — | — |
| 2009-08-13 | $6.33 | $6.59 | 971,600 | — | — |
| 2009-08-12 | $6.12 | $6.37 | 1,077,600 | — | — |
| 2009-08-11 | $6.07 | $6.32 | 973,800 | — | — |
| 2009-08-10 | $6.26 | $6.52 | 1,130,300 | — | — |
| 2009-08-07 | $6.18 | $6.43 | 1,426,900 | — | — |
| 2009-08-06 | $5.89 | $6.13 | 1,318,100 | — | — |
| 2009-08-05 | $6.07 | $6.32 | 3,464,600 | — | — |
| 2009-08-04 | $5.60 | $5.83 | 858,200 | — | — |
| 2009-08-03 | $5.60 | $5.83 | 749,100 | — | — |
| 2009-07-31 | $5.54 | $5.77 | 947,100 | — | — |
| 2009-07-30 | $5.40 | $5.62 | 2,838,800 | — | — |
| 2009-07-29 | $5.52 | $5.75 | 1,869,000 | — | — |
| 2009-07-28 | $5.77 | $6.01 | 3,149,000 | — | — |
| 2009-07-27 | $5.65 | $5.88 | 9,271,600 | — | — |
| 2009-07-24 | $7.73 | $8.05 | 1,893,400 | — | — |
| 2009-07-23 | $7.10 | $7.39 | 637,900 | — | — |
| 2009-07-22 | $7.13 | $7.42 | 414,400 | — | — |
| 2009-07-21 | $6.99 | $7.28 | 617,600 | — | — |
| 2009-07-20 | $7.20 | $7.49 | 920,600 | — | — |
| 2009-07-17 | $7.01 | $7.30 | 1,603,000 | — | — |
| 2009-07-16 | $6.70 | $6.97 | 496,300 | — | — |
| 2009-07-15 | $6.49 | $6.76 | 1,114,800 | — | — |
| 2009-07-14 | $6.19 | $6.44 | 861,800 | — | — |
| 2009-07-13 | $5.92 | $6.16 | 543,400 | — | — |
| 2009-07-10 | $5.60 | $5.83 | 442,700 | — | — |
| 2009-07-09 | $5.63 | $5.86 | 223,600 | — | — |
| 2009-07-08 | $5.52 | $5.75 | 830,500 | — | — |
| 2009-07-07 | $5.78 | $6.02 | 571,000 | — | — |
| 2009-07-06 | $5.65 | $5.88 | 656,500 | — | — |
| 2009-07-02 | $5.75 | $5.99 | 437,400 | — | — |
| 2009-07-01 | $5.76 | $6.00 | 495,000 | — | — |
| 2009-06-30 | $5.64 | $5.87 | 537,800 | — | — |
| 2009-06-29 | $5.46 | $5.68 | 931,300 | — | — |
| 2009-06-26 | $5.31 | $5.53 | 741,300 | — | — |
| 2009-06-25 | $4.91 | $5.11 | 592,900 | — | — |
| 2009-06-24 | $4.73 | $4.92 | 390,300 | — | — |
| 2009-06-23 | $4.74 | $4.93 | 523,100 | — | — |
| 2009-06-22 | $4.77 | $4.97 | 1,275,700 | — | — |
| 2009-06-19 | $5.14 | $5.35 | 358,600 | — | — |
| 2009-06-18 | $5.25 | $5.46 | 427,400 | — | — |
| 2009-06-17 | $5.04 | $5.25 | 1,170,500 | — | — |
| 2009-06-16 | $5.16 | $5.37 | 1,427,600 | — | — |
| 2009-06-15 | $5.24 | $5.45 | 2,139,800 | — | — |
| 2009-06-12 | $5.44 | $5.66 | 1,243,800 | — | — |
| 2009-06-11 | $5.74 | $5.97 | 399,300 | — | — |
| 2009-06-10 | $5.89 | $6.13 | 478,500 | — | — |
| 2009-06-09 | $5.83 | $6.07 | 446,200 | — | — |
| 2009-06-08 | $6.05 | $6.30 | 572,300 | — | — |
| 2009-06-05 | $6.07 | $6.32 | 645,100 | — | — |
| 2009-06-04 | $6.13 | $6.38 | 1,725,600 | — | — |
| 2009-06-03 | $5.95 | $6.19 | 1,713,100 | — | — |
| 2009-06-02 | $6.50 | $6.77 | 1,764,900 | — | — |
| 2009-06-01 | $6.47 | $6.73 | 1,532,100 | — | — |
| 2009-05-29 | $5.88 | $6.12 | 1,256,700 | — | — |
| 2009-05-28 | $5.60 | $5.83 | 1,104,000 | — | — |
| 2009-05-27 | $5.53 | $5.76 | 904,500 | — | — |
| 2009-05-26 | $5.45 | $5.67 | 1,696,200 | — | — |
| 2009-05-22 | $5.29 | $5.51 | 925,200 | — | — |
| 2009-05-21 | $5.35 | $5.57 | 1,837,000 | — | — |
| 2009-05-20 | $5.11 | $5.32 | 1,316,300 | — | — |
| 2009-05-19 | $4.94 | $5.14 | 1,834,900 | — | — |
| 2009-05-18 | $4.82 | $5.02 | 1,023,800 | — | — |
| 2009-05-15 | $4.45 | $4.63 | 882,800 | — | — |
| 2009-05-14 | $4.47 | $4.65 | 1,701,700 | — | — |
| 2009-05-13 | $4.30 | $4.48 | 1,640,400 | — | — |
| 2009-05-12 | $4.69 | $4.88 | 2,593,400 | — | — |
| 2009-05-11 | $4.51 | $4.69 | 3,878,800 | — | — |
| 2009-05-08 | $4.07 | $4.24 | 1,768,000 | — | — |
| 2009-05-07 | $4.00 | $4.16 | 1,455,900 | — | — |
| 2009-05-06 | $4.01 | $4.17 | 1,578,200 | — | — |
| 2009-05-05 | $4.15 | $4.32 | 2,268,900 | — | — |
| 2009-05-04 | $4.27 | $4.44 | 7,713,000 | — | — |
| 2009-05-01 | $3.41 | $3.55 | 10,958,900 | — | — |
| 2009-04-30 | $2.02 | $2.10 | 492,100 | — | — |
| 2009-04-29 | $1.98 | $2.06 | 1,291,800 | — | — |
| 2009-04-28 | $2.07 | $2.15 | 406,100 | — | — |
| 2009-04-27 | $2.12 | $2.21 | 892,200 | — | — |
| 2009-04-24 | $1.96 | $2.04 | 2,044,100 | — | — |
| 2009-04-23 | $1.86 | $1.94 | 361,000 | — | — |
| 2009-04-22 | $1.73 | $1.80 | 403,600 | — | — |
| 2009-04-21 | $1.70 | $1.77 | 624,000 | — | — |
| 2009-04-20 | $1.72 | $1.79 | 761,500 | — | — |
| 2009-04-17 | $1.56 | $1.62 | 765,300 | — | — |
| 2009-04-16 | $1.42 | $1.48 | 588,800 | — | — |
| 2009-04-15 | $1.23 | $1.28 | 467,500 | — | — |
| 2009-04-14 | $1.10 | $1.14 | 260,200 | — | — |
| 2009-04-13 | $1.03 | $1.07 | 537,400 | — | — |
| 2009-04-09 | $0.92 | $0.96 | 1,706,300 | — | — |
| 2009-04-08 | $0.88 | $0.92 | 461,000 | — | — |
| 2009-04-07 | $0.93 | $0.97 | 223,500 | — | — |
| 2009-04-06 | $0.99 | $1.03 | 516,300 | — | — |
| 2009-04-03 | $0.99 | $1.03 | 216,500 | — | — |
| 2009-04-02 | $1.05 | $1.09 | 795,300 | — | — |
| 2009-04-01 | $0.97 | $1.01 | 315,500 | — | — |
| 2009-03-31 | $0.99 | $1.03 | 322,100 | — | — |
| 2009-03-30 | $0.93 | $0.97 | 140,600 | — | — |
| 2009-03-27 | $0.91 | $0.95 | 784,300 | — | — |
| 2009-03-26 | $0.84 | $0.87 | 1,357,300 | — | — |
| 2009-03-25 | $0.89 | $0.93 | 381,900 | — | — |
| 2009-03-24 | $0.94 | $0.98 | 186,100 | — | — |
| 2009-03-23 | $0.88 | $0.92 | 226,000 | — | — |
| 2009-03-20 | $0.85 | $0.88 | 713,800 | — | — |
| 2009-03-19 | $0.83 | $0.86 | 887,200 | — | — |
| 2009-03-18 | $0.76 | $0.79 | 1,092,100 | — | — |
| 2009-03-17 | $0.74 | $0.77 | 446,500 | — | — |
| 2009-03-16 | $0.80 | $0.83 | 457,600 | — | — |
| 2009-03-13 | $0.76 | $0.79 | 251,600 | — | — |
| 2009-03-12 | $0.72 | $0.75 | 234,000 | — | — |
| 2009-03-11 | $0.68 | $0.71 | 155,100 | — | — |
| 2009-03-10 | $0.66 | $0.69 | 387,500 | — | — |
| 2009-03-09 | $0.73 | $0.76 | 221,100 | — | — |
| 2009-03-06 | $0.67 | $0.70 | 375,500 | — | — |
| 2009-03-05 | $0.77 | $0.80 | 101,200 | — | — |
| 2009-03-04 | $0.79 | $0.82 | 159,900 | — | — |
| 2009-03-03 | $0.76 | $0.79 | 130,100 | — | — |
| 2009-03-02 | $0.76 | $0.79 | 52,000 | — | — |
| 2009-02-27 | $0.78 | $0.81 | 237,800 | — | — |
| 2009-02-26 | $0.82 | $0.85 | 101,800 | — | — |
| 2009-02-25 | $0.89 | $0.93 | 126,100 | — | — |
| 2009-02-24 | $0.83 | $0.86 | 64,400 | — | — |
| 2009-02-23 | $0.77 | $0.80 | 73,100 | — | — |
| 2009-02-20 | $0.79 | $0.82 | 30,900 | — | — |
| 2009-02-19 | $0.78 | $0.81 | 40,900 | — | — |
| 2009-02-18 | $0.77 | $0.80 | 135,500 | — | — |
| 2009-02-17 | $0.86 | $0.90 | 122,100 | — | — |
| 2009-02-13 | $1.05 | $1.09 | 409,500 | — | — |
| 2009-02-12 | $0.82 | $0.85 | 61,100 | — | — |
| 2009-02-11 | $0.76 | $0.79 | 37,600 | — | — |
| 2009-02-10 | $0.76 | $0.79 | 54,300 | — | — |
| 2009-02-09 | $0.79 | $0.82 | 83,100 | — | — |
| 2009-02-06 | $0.80 | $0.83 | 67,400 | — | — |
| 2009-02-05 | $0.77 | $0.80 | 192,700 | — | — |
| 2009-02-04 | $0.77 | $0.80 | 158,400 | — | — |
| 2009-02-03 | $0.71 | $0.74 | 199,200 | — | — |
| 2009-02-02 | $0.73 | $0.76 | 178,100 | — | — |
| 2009-01-30 | $0.74 | $0.77 | 265,700 | — | — |
| 2009-01-29 | $0.80 | $0.83 | 421,700 | — | — |
| 2009-01-28 | $0.76 | $0.79 | 790,800 | — | — |
| 2009-01-27 | $0.92 | $0.96 | 1,117,000 | — | — |
| 2009-01-26 | $1.29 | $1.34 | 124,100 | — | — |
| 2009-01-23 | $1.31 | $1.36 | 217,900 | — | — |
| 2009-01-22 | $1.35 | $1.41 | 143,300 | — | — |
| 2009-01-21 | $1.34 | $1.39 | 392,600 | — | — |
| 2009-01-20 | $1.27 | $1.32 | 264,900 | — | — |
| 2009-01-16 | $1.24 | $1.29 | 105,400 | — | — |
| 2009-01-15 | $1.29 | $1.34 | 325,800 | — | — |
| 2009-01-14 | $1.29 | $1.34 | 341,200 | — | — |
| 2009-01-13 | $1.29 | $1.34 | 38,900 | — | — |
| 2009-01-12 | $1.30 | $1.35 | 206,000 | — | — |
| 2009-01-09 | $1.44 | $1.50 | 273,500 | — | — |
| 2009-01-08 | $1.37 | $1.43 | 713,400 | — | — |
| 2009-01-07 | $1.30 | $1.35 | 515,700 | — | — |
| 2009-01-06 | $1.36 | $1.42 | 479,600 | — | — |
| 2009-01-05 | $1.45 | $1.51 | 512,000 | — | — |
| 2009-01-02 | $1.34 | $1.39 | 241,800 | — | — |