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
- 2008-05-30 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 | $8.76 | $10.62 | 38,300 | — | — |
| 2009-12-30 | $8.76 | $10.62 | 48,400 | — | — |
| 2009-12-29 | $8.77 | $10.63 | 28,400 | — | — |
| 2009-12-28 | $8.75 | $10.61 | 58,100 | — | — |
| 2009-12-24 | $8.70 | $10.54 | 33,600 | — | — |
| 2009-12-23 | $8.45 | $10.24 | 95,800 | — | — |
| 2009-12-22 | $8.40 | $10.18 | 52,400 | — | — |
| 2009-12-21 | $8.27 | $10.02 | 102,100 | — | — |
| 2009-12-18 | $8.25 | $10.00 | 58,400 | — | — |
| 2009-12-17 | $8.18 | $9.91 | 97,900 | — | — |
| 2009-12-16 | $8.16 | $9.89 | 98,100 | — | — |
| 2009-12-15 | $8.43 | $10.22 | 40,600 | — | — |
| 2009-12-14 | $8.31 | $10.07 | 56,400 | — | — |
| 2009-12-11 | $8.49 | $10.29 | 37,400 | — | — |
| 2009-12-10 | $8.46 | $10.25 | 21,100 | — | — |
| 2009-12-09 | $8.63 | $10.46 | 38,100 | — | — |
| 2009-12-08 | $8.65 | $10.48 | 31,700 | — | — |
| 2009-12-07 | $8.95 | $10.85 | 29,200 | — | — |
| 2009-12-04 | $8.96 | $10.86 | 53,700 | — | — |
| 2009-12-03 | $9.03 | $10.94 | 64,800 | — | — |
| 2009-12-02 | $8.90 | $10.79 | 55,300 | — | — |
| 2009-12-01 | $8.90 | $10.79 | 72,000 | — | — |
| 2009-11-30 | $8.51 | $10.31 | 60,700 | — | — |
| 2009-11-27 | $8.52 | $10.33 | 49,700 | — | — |
| 2009-11-25 | $8.92 | $10.81 | 51,800 | — | — |
| 2009-11-24 | $8.93 | $10.82 | 75,400 | — | — |
| 2009-11-23 | $9.03 | $10.94 | 98,000 | — | — |
| 2009-11-20 | $9.22 | $11.18 | 67,700 | — | — |
| 2009-11-19 | $9.05 | $10.97 | 295,500 | — | — |
| 2009-11-18 | $9.40 | $11.39 | 135,900 | — | — |
| 2009-11-17 | $9.06 | $10.80 | 110,200 | — | — |
| 2009-11-16 | $9.16 | $10.92 | 190,200 | — | — |
| 2009-11-13 | $8.58 | $10.23 | 60,200 | — | — |
| 2009-11-12 | $8.46 | $10.08 | 121,500 | — | — |
| 2009-11-11 | $8.54 | $10.18 | 176,400 | — | — |
| 2009-11-10 | $8.12 | $9.68 | 148,000 | — | — |
| 2009-11-09 | $7.46 | $8.89 | 126,800 | — | — |
| 2009-11-06 | $7.06 | $8.42 | 95,900 | — | — |
| 2009-11-05 | $7.06 | $8.42 | 101,300 | — | — |
| 2009-11-04 | $6.92 | $8.25 | 226,100 | — | — |
| 2009-11-03 | $7.11 | $8.48 | 77,000 | — | — |
| 2009-11-02 | $6.94 | $8.27 | 52,900 | — | — |
| 2009-10-30 | $6.96 | $8.30 | 96,300 | — | — |
| 2009-10-29 | $7.04 | $8.39 | 420,200 | — | — |
| 2009-10-28 | $7.07 | $8.43 | 130,400 | — | — |
| 2009-10-27 | $7.54 | $8.99 | 54,100 | — | — |
| 2009-10-26 | $7.87 | $9.38 | 65,300 | — | — |
| 2009-10-23 | $8.05 | $9.60 | 45,700 | — | — |
| 2009-10-22 | $8.32 | $9.92 | 28,500 | — | — |
| 2009-10-21 | $8.13 | $9.69 | 36,500 | — | — |
| 2009-10-20 | $8.05 | $9.60 | 35,200 | — | — |
| 2009-10-19 | $8.06 | $9.61 | 45,400 | — | — |
| 2009-10-16 | $8.03 | $9.57 | 43,900 | — | — |
| 2009-10-15 | $8.12 | $9.68 | 42,500 | — | — |
| 2009-10-14 | $8.21 | $9.79 | 42,900 | — | — |
| 2009-10-13 | $8.14 | $9.70 | 132,500 | — | — |
| 2009-10-12 | $8.10 | $9.66 | 139,100 | — | — |
| 2009-10-09 | $8.18 | $9.75 | 71,100 | — | — |
| 2009-10-08 | $8.45 | $10.07 | 152,600 | — | — |
| 2009-10-07 | $8.18 | $9.75 | 32,600 | — | — |
| 2009-10-06 | $8.10 | $9.66 | 75,000 | — | — |
| 2009-10-05 | $8.11 | $9.67 | 43,300 | — | — |
| 2009-10-02 | $7.73 | $9.21 | 83,300 | — | — |
| 2009-10-01 | $7.83 | $9.33 | 65,600 | — | — |
| 2009-09-30 | $8.12 | $9.68 | 67,900 | — | — |
| 2009-09-29 | $8.18 | $9.75 | 82,800 | — | — |
| 2009-09-28 | $7.98 | $9.51 | 63,700 | — | — |
| 2009-09-25 | $7.58 | $9.04 | 133,400 | — | — |
| 2009-09-24 | $7.65 | $9.12 | 153,200 | — | — |
| 2009-09-23 | $8.22 | $9.80 | 114,600 | — | — |
| 2009-09-22 | $8.33 | $9.93 | 61,400 | — | — |
| 2009-09-21 | $8.20 | $9.77 | 96,400 | — | — |
| 2009-09-18 | $8.29 | $9.88 | 126,200 | — | — |
| 2009-09-17 | $8.34 | $9.94 | 147,400 | — | — |
| 2009-09-16 | $8.57 | $10.22 | 149,200 | — | — |
| 2009-09-15 | $8.25 | $9.83 | 179,000 | — | — |
| 2009-09-14 | $8.24 | $9.82 | 78,600 | — | — |
| 2009-09-11 | $8.04 | $9.58 | 115,200 | — | — |
| 2009-09-10 | $7.94 | $9.46 | 216,700 | — | — |
| 2009-09-09 | $7.73 | $9.21 | 176,300 | — | — |
| 2009-09-08 | $7.46 | $8.89 | 259,700 | — | — |
| 2009-09-04 | $7.21 | $8.59 | 76,800 | — | — |
| 2009-09-03 | $6.83 | $8.14 | 43,300 | — | — |
| 2009-09-02 | $6.77 | $8.07 | 102,700 | — | — |
| 2009-09-01 | $6.88 | $8.20 | 164,600 | — | — |
| 2009-08-31 | $7.33 | $8.74 | 105,800 | — | — |
| 2009-08-28 | $7.70 | $9.18 | 182,700 | — | — |
| 2009-08-27 | $7.87 | $9.38 | 191,700 | — | — |
| 2009-08-26 | $7.80 | $9.30 | 48,800 | — | — |
| 2009-08-25 | $7.79 | $9.29 | 44,900 | — | — |
| 2009-08-24 | $7.77 | $9.26 | 71,100 | — | — |
| 2009-08-21 | $7.86 | $9.37 | 94,800 | — | — |
| 2009-08-20 | $7.95 | $9.48 | 68,200 | — | — |
| 2009-08-19 | $7.95 | $9.48 | 61,300 | — | — |
| 2009-08-18 | $8.15 | $9.54 | 63,600 | — | — |
| 2009-08-17 | $7.96 | $9.31 | 92,900 | — | — |
| 2009-08-14 | $8.45 | $9.89 | 88,200 | — | — |
| 2009-08-13 | $8.20 | $9.59 | 80,800 | — | — |
| 2009-08-12 | $7.94 | $9.29 | 46,800 | — | — |
| 2009-08-11 | $7.98 | $9.34 | 66,900 | — | — |
| 2009-08-10 | $8.11 | $9.49 | 66,300 | — | — |
| 2009-08-07 | $8.01 | $9.37 | 65,000 | — | — |
| 2009-08-06 | $7.96 | $9.31 | 161,600 | — | — |
| 2009-08-05 | $8.48 | $9.92 | 96,300 | — | — |
| 2009-08-04 | $8.58 | $10.04 | 87,900 | — | — |
| 2009-08-03 | $8.62 | $10.09 | 138,400 | — | — |
| 2009-07-31 | $8.25 | $9.65 | 83,000 | — | — |
| 2009-07-30 | $8.07 | $9.44 | 170,600 | — | — |
| 2009-07-29 | $7.91 | $9.26 | 156,400 | — | — |
| 2009-07-28 | $8.28 | $9.69 | 101,500 | — | — |
| 2009-07-27 | $8.24 | $9.64 | 164,400 | — | — |
| 2009-07-24 | $7.95 | $9.30 | 153,600 | — | — |
| 2009-07-23 | $7.61 | $8.90 | 133,000 | — | — |
| 2009-07-22 | $7.50 | $8.78 | 143,900 | — | — |
| 2009-07-21 | $7.71 | $9.02 | 131,100 | — | — |
| 2009-07-20 | $7.64 | $8.94 | 159,100 | — | — |
| 2009-07-17 | $7.39 | $8.65 | 129,800 | — | — |
| 2009-07-16 | $7.28 | $8.52 | 134,800 | — | — |
| 2009-07-15 | $7.18 | $8.40 | 242,400 | — | — |
| 2009-07-14 | $6.76 | $7.91 | 73,800 | — | — |
| 2009-07-13 | $6.37 | $7.45 | 71,600 | — | — |
| 2009-07-10 | $6.28 | $7.35 | 48,500 | — | — |
| 2009-07-09 | $6.30 | $7.37 | 131,300 | — | — |
| 2009-07-08 | $6.02 | $7.04 | 212,800 | — | — |
| 2009-07-07 | $6.16 | $7.21 | 160,900 | — | — |
| 2009-07-06 | $6.32 | $7.39 | 141,100 | — | — |
| 2009-07-02 | $6.61 | $7.73 | 128,300 | — | — |
| 2009-07-01 | $6.61 | $7.73 | 107,200 | — | — |
| 2009-06-30 | $6.56 | $7.68 | 190,700 | — | — |
| 2009-06-29 | $6.85 | $8.01 | 144,900 | — | — |
| 2009-06-26 | $6.73 | $7.87 | 187,400 | — | — |
| 2009-06-25 | $6.54 | $7.65 | 144,800 | — | — |
| 2009-06-24 | $6.44 | $7.54 | 157,700 | — | — |
| 2009-06-23 | $6.01 | $7.03 | 152,500 | — | — |
| 2009-06-22 | $6.00 | $7.02 | 192,300 | — | — |
| 2009-06-19 | $6.64 | $7.77 | 292,800 | — | — |
| 2009-06-18 | $6.58 | $7.70 | 237,600 | — | — |
| 2009-06-17 | $6.48 | $7.58 | 213,000 | — | — |
| 2009-06-16 | $6.40 | $7.49 | 254,700 | — | — |
| 2009-06-15 | $6.51 | $7.62 | 204,000 | — | — |
| 2009-06-12 | $6.87 | $8.04 | 175,400 | — | — |
| 2009-06-11 | $7.05 | $8.25 | 168,800 | — | — |
| 2009-06-10 | $7.13 | $8.34 | 105,700 | — | — |
| 2009-06-09 | $7.12 | $8.33 | 203,700 | — | — |
| 2009-06-08 | $6.97 | $8.16 | 245,800 | — | — |
| 2009-06-05 | $7.18 | $8.40 | 231,700 | — | — |
| 2009-06-04 | $7.21 | $8.44 | 255,500 | — | — |
| 2009-06-03 | $7.58 | $8.87 | 185,400 | — | — |
| 2009-06-02 | $7.80 | $9.13 | 158,400 | — | — |
| 2009-06-01 | $7.95 | $9.30 | 350,800 | — | — |
| 2009-05-29 | $7.50 | $8.78 | 540,900 | — | — |
| 2009-05-28 | $6.83 | $7.99 | 420,900 | — | — |
| 2009-05-27 | $7.13 | $8.34 | 324,300 | — | — |
| 2009-05-26 | $7.50 | $8.78 | 262,500 | — | — |
| 2009-05-22 | $7.64 | $8.94 | 493,000 | — | — |
| 2009-05-21 | $7.06 | $8.26 | 387,500 | — | — |
| 2009-05-20 | $7.70 | $9.01 | 549,600 | — | — |
| 2009-05-19 | $7.52 | $8.62 | 418,300 | — | — |
| 2009-05-18 | $6.31 | $7.24 | 102,800 | — | — |
| 2009-05-15 | $6.11 | $7.01 | 241,300 | — | — |
| 2009-05-14 | $5.68 | $6.51 | 209,600 | — | — |
| 2009-05-13 | $4.90 | $5.62 | 164,000 | — | — |
| 2009-05-12 | $5.58 | $6.40 | 985,700 | — | — |
| 2009-05-11 | $5.85 | $6.71 | 144,400 | — | — |
| 2009-05-08 | $6.00 | $6.88 | 264,200 | — | — |
| 2009-05-07 | $6.21 | $7.12 | 319,000 | — | — |
| 2009-05-06 | $5.94 | $6.81 | 140,900 | — | — |
| 2009-05-05 | $5.60 | $6.42 | 175,500 | — | — |
| 2009-05-04 | $5.42 | $6.22 | 204,500 | — | — |
| 2009-05-01 | $4.89 | $5.61 | 139,100 | — | — |
| 2009-04-30 | $4.26 | $4.88 | 92,700 | — | — |
| 2009-04-29 | $4.20 | $4.82 | 38,800 | — | — |
| 2009-04-28 | $4.05 | $4.64 | 138,300 | — | — |
| 2009-04-27 | $4.08 | $4.68 | 67,300 | — | — |
| 2009-04-24 | $4.21 | $4.83 | 72,300 | — | — |
| 2009-04-23 | $4.26 | $4.88 | 143,300 | — | — |
| 2009-04-22 | $4.27 | $4.90 | 107,200 | — | — |
| 2009-04-21 | $4.11 | $4.71 | 232,300 | — | — |
| 2009-04-20 | $3.61 | $4.14 | 713,700 | — | — |
| 2009-04-17 | $4.51 | $5.17 | 613,200 | — | — |
| 2009-04-16 | $4.00 | $4.59 | 213,300 | — | — |
| 2009-04-15 | $3.91 | $4.48 | 79,400 | — | — |
| 2009-04-14 | $3.97 | $4.55 | 493,400 | — | — |
| 2009-04-13 | $3.62 | $4.15 | 175,700 | — | — |
| 2009-04-09 | $3.60 | $4.13 | 122,500 | — | — |
| 2009-04-08 | $3.37 | $3.86 | 207,000 | — | — |
| 2009-04-07 | $3.26 | $3.74 | 37,900 | — | — |
| 2009-04-06 | $3.33 | $3.82 | 72,900 | — | — |
| 2009-04-03 | $3.49 | $4.00 | 98,300 | — | — |
| 2009-04-02 | $3.42 | $3.92 | 134,000 | — | — |
| 2009-04-01 | $3.17 | $3.64 | 113,300 | — | — |
| 2009-03-31 | $3.16 | $3.62 | 199,000 | — | — |
| 2009-03-30 | $3.05 | $3.50 | 93,700 | — | — |
| 2009-03-27 | $3.39 | $3.89 | 268,700 | — | — |
| 2009-03-26 | $3.58 | $4.11 | 108,800 | — | — |
| 2009-03-25 | $3.09 | $3.54 | 254,800 | — | — |
| 2009-03-24 | $3.03 | $3.47 | 496,700 | — | — |
| 2009-03-23 | $3.14 | $3.60 | 108,800 | — | — |
| 2009-03-20 | $2.81 | $3.22 | 81,700 | — | — |
| 2009-03-19 | $3.00 | $3.44 | 158,100 | — | — |
| 2009-03-18 | $2.99 | $3.43 | 113,700 | — | — |
| 2009-03-17 | $3.02 | $3.46 | 59,200 | — | — |
| 2009-03-16 | $3.12 | $3.58 | 60,900 | — | — |
| 2009-03-13 | $3.20 | $3.67 | 35,100 | — | — |
| 2009-03-12 | $3.21 | $3.68 | 43,400 | — | — |
| 2009-03-11 | $3.14 | $3.60 | 76,800 | — | — |
| 2009-03-10 | $3.28 | $3.76 | 99,800 | — | — |
| 2009-03-09 | $3.32 | $3.81 | 16,900 | — | — |
| 2009-03-06 | $3.40 | $3.90 | 71,500 | — | — |
| 2009-03-05 | $3.32 | $3.81 | 70,800 | — | — |
| 2009-03-04 | $3.24 | $3.72 | 187,200 | — | — |
| 2009-03-03 | $3.30 | $3.78 | 38,100 | — | — |
| 2009-03-02 | $3.10 | $3.55 | 204,200 | — | — |
| 2009-02-27 | $3.80 | $4.36 | 85,300 | — | — |
| 2009-02-26 | $3.65 | $4.19 | 47,000 | — | — |
| 2009-02-25 | $3.65 | $4.19 | 30,500 | — | — |
| 2009-02-24 | $3.85 | $4.41 | 165,900 | — | — |
| 2009-02-23 | $3.80 | $4.36 | 88,600 | — | — |
| 2009-02-20 | $4.38 | $5.02 | 104,800 | — | — |
| 2009-02-19 | $4.65 | $5.33 | 85,500 | — | — |
| 2009-02-18 | $4.68 | $5.37 | 200,100 | — | — |
| 2009-02-17 | $5.51 | $6.15 | 57,600 | — | — |
| 2009-02-13 | $5.90 | $6.58 | 43,600 | — | — |
| 2009-02-12 | $5.92 | $6.60 | 86,100 | — | — |
| 2009-02-11 | $5.71 | $6.37 | 106,500 | — | — |
| 2009-02-10 | $5.80 | $6.47 | 368,700 | — | — |
| 2009-02-09 | $7.19 | $8.02 | 116,000 | — | — |
| 2009-02-06 | $7.01 | $7.82 | 94,500 | — | — |
| 2009-02-05 | $6.96 | $7.76 | 79,800 | — | — |
| 2009-02-04 | $7.23 | $8.07 | 152,100 | — | — |
| 2009-02-03 | $6.94 | $7.74 | 105,700 | — | — |
| 2009-02-02 | $6.19 | $6.90 | 45,900 | — | — |
| 2009-01-30 | $6.30 | $7.03 | 37,000 | — | — |
| 2009-01-29 | $6.69 | $7.46 | 38,000 | — | — |
| 2009-01-28 | $7.02 | $7.83 | 122,200 | — | — |
| 2009-01-27 | $6.68 | $7.45 | 47,100 | — | — |
| 2009-01-26 | $6.58 | $7.34 | 66,800 | — | — |
| 2009-01-23 | $6.41 | $7.15 | 76,600 | — | — |
| 2009-01-22 | $6.73 | $7.51 | 62,100 | — | — |
| 2009-01-21 | $6.94 | $7.74 | 104,500 | — | — |
| 2009-01-20 | $6.23 | $6.95 | 96,100 | — | — |
| 2009-01-16 | $6.90 | $7.70 | 173,700 | — | — |
| 2009-01-15 | $6.10 | $6.80 | 416,100 | — | — |
| 2009-01-14 | $7.60 | $8.48 | 105,600 | — | — |
| 2009-01-13 | $8.62 | $9.62 | 137,900 | — | — |
| 2009-01-12 | $8.56 | $9.55 | 130,400 | — | — |
| 2009-01-09 | $8.66 | $9.66 | 161,800 | — | — |
| 2009-01-08 | $8.39 | $9.36 | 57,300 | — | — |
| 2009-01-07 | $7.97 | $8.89 | 188,800 | — | — |
| 2009-01-06 | $8.75 | $9.76 | 170,900 | — | — |
| 2009-01-05 | $8.07 | $9.00 | 277,900 | — | — |
| 2009-01-02 | $7.70 | $8.59 | 183,100 | — | — |