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
- 1995-10-13 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 | $8.56 | $8.56 | 195,500 | — | — |
| 2009-12-30 | $8.62 | $8.62 | 47,200 | — | — |
| 2009-12-29 | $8.83 | $8.83 | 163,100 | — | — |
| 2009-12-28 | $8.30 | $8.30 | 22,900 | — | — |
| 2009-12-24 | $8.42 | $8.42 | 29,100 | — | — |
| 2009-12-23 | $8.50 | $8.50 | 40,300 | — | — |
| 2009-12-22 | $8.46 | $8.46 | 186,800 | — | — |
| 2009-12-21 | $8.00 | $8.00 | 147,900 | — | — |
| 2009-12-18 | $7.67 | $7.67 | 101,400 | — | — |
| 2009-12-17 | $7.95 | $7.95 | 109,800 | — | — |
| 2009-12-16 | $7.50 | $7.50 | 51,600 | — | — |
| 2009-12-15 | $7.34 | $7.34 | 31,800 | — | — |
| 2009-12-14 | $7.34 | $7.34 | 23,600 | — | — |
| 2009-12-11 | $7.34 | $7.34 | 25,600 | — | — |
| 2009-12-10 | $7.30 | $7.30 | 34,500 | — | — |
| 2009-12-09 | $7.22 | $7.22 | 23,900 | — | — |
| 2009-12-08 | $7.22 | $7.22 | 42,800 | — | — |
| 2009-12-07 | $7.12 | $7.12 | 29,300 | — | — |
| 2009-12-04 | $7.15 | $7.15 | 46,400 | — | — |
| 2009-12-03 | $7.11 | $7.11 | 38,200 | — | — |
| 2009-12-02 | $7.25 | $7.25 | 47,400 | — | — |
| 2009-12-01 | $7.17 | $7.17 | 52,800 | — | — |
| 2009-11-30 | $6.97 | $6.97 | 86,600 | — | — |
| 2009-11-27 | $7.02 | $7.02 | 37,400 | — | — |
| 2009-11-25 | $7.05 | $7.05 | 75,400 | — | — |
| 2009-11-24 | $7.11 | $7.11 | 45,500 | — | — |
| 2009-11-23 | $7.29 | $7.29 | 47,600 | — | — |
| 2009-11-20 | $7.26 | $7.26 | 36,000 | — | — |
| 2009-11-19 | $7.28 | $7.28 | 20,200 | — | — |
| 2009-11-18 | $7.39 | $7.39 | 14,900 | — | — |
| 2009-11-17 | $7.42 | $7.42 | 38,500 | — | — |
| 2009-11-16 | $7.46 | $7.46 | 39,800 | — | — |
| 2009-11-13 | $7.38 | $7.38 | 26,000 | — | — |
| 2009-11-12 | $7.45 | $7.45 | 17,500 | — | — |
| 2009-11-11 | $7.44 | $7.44 | 31,600 | — | — |
| 2009-11-10 | $7.49 | $7.49 | 74,600 | — | — |
| 2009-11-09 | $7.40 | $7.40 | 32,700 | — | — |
| 2009-11-06 | $7.47 | $7.47 | 62,100 | — | — |
| 2009-11-05 | $7.46 | $7.46 | 44,400 | — | — |
| 2009-11-04 | $7.35 | $7.35 | 61,400 | — | — |
| 2009-11-03 | $7.15 | $7.15 | 51,100 | — | — |
| 2009-11-02 | $7.10 | $7.10 | 63,100 | — | — |
| 2009-10-30 | $7.31 | $7.31 | 49,700 | — | — |
| 2009-10-29 | $7.54 | $7.54 | 72,300 | — | — |
| 2009-10-28 | $7.20 | $7.20 | 114,800 | — | — |
| 2009-10-27 | $7.91 | $7.91 | 52,000 | — | — |
| 2009-10-26 | $8.02 | $8.02 | 80,400 | — | — |
| 2009-10-23 | $8.25 | $8.25 | 36,400 | — | — |
| 2009-10-22 | $8.36 | $8.36 | 23,600 | — | — |
| 2009-10-21 | $8.20 | $8.20 | 44,000 | — | — |
| 2009-10-20 | $8.23 | $8.23 | 113,800 | — | — |
| 2009-10-19 | $8.41 | $8.41 | 44,500 | — | — |
| 2009-10-16 | $8.48 | $8.48 | 38,500 | — | — |
| 2009-10-15 | $8.51 | $8.51 | 62,600 | — | — |
| 2009-10-14 | $8.47 | $8.47 | 80,000 | — | — |
| 2009-10-13 | $8.46 | $8.46 | 32,300 | — | — |
| 2009-10-12 | $8.48 | $8.48 | 27,500 | — | — |
| 2009-10-09 | $8.39 | $8.39 | 61,900 | — | — |
| 2009-10-08 | $8.46 | $8.46 | 68,800 | — | — |
| 2009-10-07 | $8.53 | $8.53 | 41,200 | — | — |
| 2009-10-06 | $8.39 | $8.39 | 83,300 | — | — |
| 2009-10-05 | $8.13 | $8.13 | 89,300 | — | — |
| 2009-10-02 | $8.00 | $8.00 | 88,800 | — | — |
| 2009-10-01 | $8.21 | $8.21 | 78,100 | — | — |
| 2009-09-30 | $8.60 | $8.60 | 47,000 | — | — |
| 2009-09-29 | $8.82 | $8.82 | 81,500 | — | — |
| 2009-09-28 | $8.52 | $8.52 | 69,400 | — | — |
| 2009-09-25 | $7.97 | $7.97 | 77,100 | — | — |
| 2009-09-24 | $8.25 | $8.25 | 78,100 | — | — |
| 2009-09-23 | $8.52 | $8.52 | 28,400 | — | — |
| 2009-09-22 | $8.55 | $8.55 | 45,500 | — | — |
| 2009-09-21 | $8.45 | $8.45 | 44,100 | — | — |
| 2009-09-18 | $8.54 | $8.54 | 77,400 | — | — |
| 2009-09-17 | $8.47 | $8.47 | 76,900 | — | — |
| 2009-09-16 | $8.60 | $8.60 | 98,900 | — | — |
| 2009-09-15 | $8.32 | $8.32 | 44,400 | — | — |
| 2009-09-14 | $8.18 | $8.18 | 128,400 | — | — |
| 2009-09-11 | $8.20 | $8.20 | 79,100 | — | — |
| 2009-09-10 | $8.00 | $8.00 | 64,700 | — | — |
| 2009-09-09 | $7.91 | $7.91 | 43,900 | — | — |
| 2009-09-08 | $7.85 | $7.85 | 51,300 | — | — |
| 2009-09-04 | $7.75 | $7.75 | 53,700 | — | — |
| 2009-09-03 | $7.58 | $7.58 | 37,000 | — | — |
| 2009-09-02 | $7.39 | $7.39 | 64,700 | — | — |
| 2009-09-01 | $7.34 | $7.34 | 118,200 | — | — |
| 2009-08-31 | $7.57 | $7.57 | 58,300 | — | — |
| 2009-08-28 | $7.82 | $7.82 | 56,500 | — | — |
| 2009-08-27 | $7.82 | $7.82 | 84,900 | — | — |
| 2009-08-26 | $7.99 | $7.99 | 48,800 | — | — |
| 2009-08-25 | $7.96 | $7.96 | 40,300 | — | — |
| 2009-08-24 | $8.05 | $8.05 | 75,200 | — | — |
| 2009-08-21 | $8.00 | $8.00 | 95,200 | — | — |
| 2009-08-20 | $8.06 | $8.06 | 62,300 | — | — |
| 2009-08-19 | $7.98 | $7.98 | 57,300 | — | — |
| 2009-08-18 | $7.85 | $7.85 | 86,900 | — | — |
| 2009-08-17 | $7.61 | $7.61 | 251,800 | — | — |
| 2009-08-14 | $8.32 | $8.32 | 118,100 | — | — |
| 2009-08-13 | $8.58 | $8.58 | 242,900 | — | — |
| 2009-08-12 | $9.03 | $9.03 | 403,500 | — | — |
| 2009-08-11 | $8.50 | $8.50 | 235,700 | — | — |
| 2009-08-10 | $8.16 | $8.16 | 76,900 | — | — |
| 2009-08-07 | $8.01 | $8.01 | 95,000 | — | — |
| 2009-08-06 | $8.00 | $8.00 | 87,300 | — | — |
| 2009-08-05 | $8.10 | $8.10 | 119,100 | — | — |
| 2009-08-04 | $8.19 | $8.19 | 177,500 | — | — |
| 2009-08-03 | $7.81 | $7.81 | 60,900 | — | — |
| 2009-07-31 | $7.63 | $7.63 | 108,200 | — | — |
| 2009-07-30 | $7.46 | $7.46 | 82,200 | — | — |
| 2009-07-29 | $7.38 | $7.38 | 39,400 | — | — |
| 2009-07-28 | $7.54 | $7.54 | 52,100 | — | — |
| 2009-07-27 | $7.58 | $7.58 | 62,000 | — | — |
| 2009-07-24 | $7.52 | $7.52 | 85,600 | — | — |
| 2009-07-23 | $7.58 | $7.58 | 100,900 | — | — |
| 2009-07-22 | $7.61 | $7.61 | 197,300 | — | — |
| 2009-07-21 | $7.33 | $7.33 | 79,000 | — | — |
| 2009-07-20 | $7.25 | $7.25 | 83,600 | — | — |
| 2009-07-17 | $7.32 | $7.32 | 108,400 | — | — |
| 2009-07-16 | $7.25 | $7.25 | 144,700 | — | — |
| 2009-07-15 | $7.38 | $7.38 | 600,600 | — | — |
| 2009-07-14 | $6.68 | $6.68 | 27,200 | — | — |
| 2009-07-13 | $6.64 | $6.64 | 38,400 | — | — |
| 2009-07-10 | $6.68 | $6.68 | 78,200 | — | — |
| 2009-07-09 | $6.75 | $6.75 | 105,100 | — | — |
| 2009-07-08 | $6.59 | $6.59 | 96,700 | — | — |
| 2009-07-07 | $6.78 | $6.78 | 289,100 | — | — |
| 2009-07-06 | $5.75 | $5.75 | 37,900 | — | — |
| 2009-07-02 | $5.90 | $5.90 | 51,600 | — | — |
| 2009-07-01 | $6.08 | $6.08 | 42,700 | — | — |
| 2009-06-30 | $6.10 | $6.10 | 56,000 | — | — |
| 2009-06-29 | $6.25 | $6.25 | 149,400 | — | — |
| 2009-06-26 | $5.81 | $5.81 | 1,078,800 | — | — |
| 2009-06-25 | $5.94 | $5.94 | 53,200 | — | — |
| 2009-06-24 | $5.78 | $5.78 | 64,200 | — | — |
| 2009-06-23 | $5.63 | $5.63 | 77,800 | — | — |
| 2009-06-22 | $5.75 | $5.75 | 117,600 | — | — |
| 2009-06-19 | $6.09 | $6.09 | 124,700 | — | — |
| 2009-06-18 | $6.11 | $6.11 | 44,000 | — | — |
| 2009-06-17 | $6.24 | $6.24 | 103,900 | — | — |
| 2009-06-16 | $6.21 | $6.21 | 72,400 | — | — |
| 2009-06-15 | $6.40 | $6.40 | 104,100 | — | — |
| 2009-06-12 | $6.77 | $6.77 | 59,300 | — | — |
| 2009-06-11 | $6.72 | $6.72 | 41,800 | — | — |
| 2009-06-10 | $6.79 | $6.79 | 85,600 | — | — |
| 2009-06-09 | $6.83 | $6.83 | 37,000 | — | — |
| 2009-06-08 | $6.77 | $6.77 | 44,300 | — | — |
| 2009-06-05 | $6.85 | $6.85 | 63,700 | — | — |
| 2009-06-04 | $6.86 | $6.86 | 56,400 | — | — |
| 2009-06-03 | $6.65 | $6.65 | 69,100 | — | — |
| 2009-06-02 | $6.65 | $6.65 | 136,300 | — | — |
| 2009-06-01 | $6.91 | $6.91 | 84,100 | — | — |
| 2009-05-29 | $6.76 | $6.76 | 57,600 | — | — |
| 2009-05-28 | $6.86 | $6.86 | 76,300 | — | — |
| 2009-05-27 | $6.95 | $6.95 | 66,300 | — | — |
| 2009-05-26 | $6.98 | $6.98 | 51,900 | — | — |
| 2009-05-22 | $6.70 | $6.70 | 53,300 | — | — |
| 2009-05-21 | $6.79 | $6.79 | 114,600 | — | — |
| 2009-05-20 | $7.00 | $7.00 | 81,700 | — | — |
| 2009-05-19 | $6.92 | $6.92 | 93,600 | — | — |
| 2009-05-18 | $7.00 | $7.00 | 95,900 | — | — |
| 2009-05-15 | $6.71 | $6.71 | 76,600 | — | — |
| 2009-05-14 | $6.80 | $6.80 | 110,600 | — | — |
| 2009-05-13 | $6.53 | $6.53 | 401,900 | — | — |
| 2009-05-12 | $7.40 | $7.40 | 191,100 | — | — |
| 2009-05-11 | $7.47 | $7.47 | 144,300 | — | — |
| 2009-05-08 | $7.14 | $7.14 | 133,400 | — | — |
| 2009-05-07 | $6.82 | $6.82 | 259,100 | — | — |
| 2009-05-06 | $7.59 | $7.59 | 298,700 | — | — |
| 2009-05-05 | $7.30 | $7.30 | 242,800 | — | — |
| 2009-05-04 | $7.00 | $7.00 | 217,700 | — | — |
| 2009-05-01 | $6.72 | $6.72 | 191,000 | — | — |
| 2009-04-30 | $5.96 | $5.96 | 318,100 | — | — |
| 2009-04-29 | $5.56 | $5.56 | 87,700 | — | — |
| 2009-04-28 | $5.26 | $5.26 | 53,800 | — | — |
| 2009-04-27 | $5.28 | $5.28 | 88,900 | — | — |
| 2009-04-24 | $5.49 | $5.49 | 91,500 | — | — |
| 2009-04-23 | $5.38 | $5.38 | 84,000 | — | — |
| 2009-04-22 | $5.41 | $5.41 | 117,900 | — | — |
| 2009-04-21 | $5.34 | $5.34 | 83,000 | — | — |
| 2009-04-20 | $5.01 | $5.01 | 108,500 | — | — |
| 2009-04-17 | $5.42 | $5.42 | 85,700 | — | — |
| 2009-04-16 | $5.41 | $5.41 | 108,300 | — | — |
| 2009-04-15 | $5.14 | $5.14 | 44,800 | — | — |
| 2009-04-14 | $5.06 | $5.06 | 120,400 | — | — |
| 2009-04-13 | $5.44 | $5.44 | 59,100 | — | — |
| 2009-04-09 | $5.34 | $5.34 | 163,900 | — | — |
| 2009-04-08 | $4.88 | $4.88 | 82,100 | — | — |
| 2009-04-07 | $4.79 | $4.79 | 159,200 | — | — |
| 2009-04-06 | $5.14 | $5.14 | 227,200 | — | — |
| 2009-04-03 | $5.74 | $5.74 | 248,000 | — | — |
| 2009-04-02 | $4.94 | $4.94 | 114,500 | — | — |
| 2009-04-01 | $4.53 | $4.53 | 63,700 | — | — |
| 2009-03-31 | $4.54 | $4.54 | 77,000 | — | — |
| 2009-03-30 | $4.25 | $4.25 | 105,700 | — | — |
| 2009-03-27 | $4.55 | $4.55 | 108,200 | — | — |
| 2009-03-26 | $4.75 | $4.75 | 322,800 | — | — |
| 2009-03-25 | $3.76 | $3.76 | 97,400 | — | — |
| 2009-03-24 | $3.44 | $3.44 | 85,300 | — | — |
| 2009-03-23 | $3.56 | $3.56 | 144,500 | — | — |
| 2009-03-20 | $3.15 | $3.15 | 64,400 | — | — |
| 2009-03-19 | $3.26 | $3.26 | 73,900 | — | — |
| 2009-03-18 | $3.22 | $3.22 | 61,700 | — | — |
| 2009-03-17 | $3.01 | $3.01 | 41,200 | — | — |
| 2009-03-16 | $2.83 | $2.83 | 50,000 | — | — |
| 2009-03-13 | $2.92 | $2.92 | 42,500 | — | — |
| 2009-03-12 | $2.98 | $2.98 | 63,900 | — | — |
| 2009-03-11 | $2.72 | $2.72 | 31,800 | — | — |
| 2009-03-10 | $2.64 | $2.64 | 51,500 | — | — |
| 2009-03-09 | $2.44 | $2.44 | 93,100 | — | — |
| 2009-03-06 | $2.63 | $2.63 | 78,300 | — | — |
| 2009-03-05 | $2.61 | $2.61 | 70,900 | — | — |
| 2009-03-04 | $2.78 | $2.78 | 82,100 | — | — |
| 2009-03-03 | $2.54 | $2.54 | 107,200 | — | — |
| 2009-03-02 | $2.69 | $2.69 | 141,000 | — | — |
| 2009-02-27 | $3.03 | $3.03 | 37,500 | — | — |
| 2009-02-26 | $3.08 | $3.08 | 78,900 | — | — |
| 2009-02-25 | $3.13 | $3.13 | 68,300 | — | — |
| 2009-02-24 | $3.12 | $3.12 | 93,000 | — | — |
| 2009-02-23 | $3.02 | $3.02 | 154,000 | — | — |
| 2009-02-20 | $3.39 | $3.39 | 142,600 | — | — |
| 2009-02-19 | $3.70 | $3.70 | 48,400 | — | — |
| 2009-02-18 | $3.92 | $3.92 | 119,400 | — | — |
| 2009-02-17 | $3.63 | $3.63 | 150,500 | — | — |
| 2009-02-13 | $3.93 | $3.93 | 49,800 | — | — |
| 2009-02-12 | $3.89 | $3.89 | 153,400 | — | — |
| 2009-02-11 | $4.08 | $4.08 | 32,900 | — | — |
| 2009-02-10 | $4.03 | $4.03 | 48,200 | — | — |
| 2009-02-09 | $4.39 | $4.39 | 49,600 | — | — |
| 2009-02-06 | $4.24 | $4.24 | 66,200 | — | — |
| 2009-02-05 | $4.15 | $4.15 | 72,100 | — | — |
| 2009-02-04 | $4.15 | $4.15 | 80,900 | — | — |
| 2009-02-03 | $4.11 | $4.11 | 70,300 | — | — |
| 2009-02-02 | $4.00 | $4.00 | 84,800 | — | — |
| 2009-01-30 | $3.98 | $3.98 | 95,900 | — | — |
| 2009-01-29 | $4.03 | $4.03 | 107,800 | — | — |
| 2009-01-28 | $4.31 | $4.31 | 69,200 | — | — |
| 2009-01-27 | $4.21 | $4.21 | 53,900 | — | — |
| 2009-01-26 | $4.05 | $4.05 | 58,100 | — | — |
| 2009-01-23 | $4.00 | $4.00 | 51,100 | — | — |
| 2009-01-22 | $4.11 | $4.11 | 66,300 | — | — |
| 2009-01-21 | $4.11 | $4.11 | 116,200 | — | — |
| 2009-01-20 | $4.00 | $4.00 | 82,400 | — | — |
| 2009-01-16 | $4.14 | $4.14 | 92,200 | — | — |
| 2009-01-15 | $4.19 | $4.19 | 215,600 | — | — |
| 2009-01-14 | $4.24 | $4.24 | 111,300 | — | — |
| 2009-01-13 | $4.47 | $4.47 | 114,300 | — | — |
| 2009-01-12 | $4.70 | $4.70 | 127,400 | — | — |
| 2009-01-09 | $5.19 | $5.19 | 91,500 | — | — |
| 2009-01-08 | $5.67 | $5.67 | 94,600 | — | — |
| 2009-01-07 | $5.38 | $5.38 | 245,600 | — | — |
| 2009-01-06 | $5.69 | $5.69 | 260,600 | — | — |
| 2009-01-05 | $4.65 | $4.65 | 185,900 | — | — |
| 2009-01-02 | $4.83 | $4.83 | 257,200 | — | — |