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
- 2006-11-17 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 | $7.65 | $7.65 | 301,900 | — | — |
| 2009-12-30 | $7.82 | $7.82 | 250,100 | — | — |
| 2009-12-29 | $7.75 | $7.75 | 158,600 | — | — |
| 2009-12-28 | $7.74 | $7.74 | 218,000 | — | — |
| 2009-12-24 | $7.84 | $7.84 | 132,100 | — | — |
| 2009-12-23 | $7.80 | $7.80 | 597,200 | — | — |
| 2009-12-22 | $7.81 | $7.81 | 538,700 | — | — |
| 2009-12-21 | $7.61 | $7.61 | 407,600 | — | — |
| 2009-12-18 | $7.55 | $7.55 | 1,100,500 | — | — |
| 2009-12-17 | $7.62 | $7.62 | 582,600 | — | — |
| 2009-12-16 | $7.67 | $7.67 | 693,000 | — | — |
| 2009-12-15 | $7.76 | $7.76 | 842,800 | — | — |
| 2009-12-14 | $7.71 | $7.71 | 416,700 | — | — |
| 2009-12-11 | $7.59 | $7.59 | 401,500 | — | — |
| 2009-12-10 | $7.52 | $7.52 | 489,500 | — | — |
| 2009-12-09 | $7.47 | $7.47 | 459,900 | — | — |
| 2009-12-08 | $7.50 | $7.50 | 549,700 | — | — |
| 2009-12-07 | $7.49 | $7.49 | 343,100 | — | — |
| 2009-12-04 | $7.50 | $7.50 | 538,600 | — | — |
| 2009-12-03 | $7.34 | $7.34 | 704,700 | — | — |
| 2009-12-02 | $7.21 | $7.21 | 438,100 | — | — |
| 2009-12-01 | $7.14 | $7.14 | 498,800 | — | — |
| 2009-11-30 | $6.98 | $6.98 | 717,800 | — | — |
| 2009-11-27 | $7.11 | $7.11 | 248,000 | — | — |
| 2009-11-25 | $7.29 | $7.29 | 371,200 | — | — |
| 2009-11-24 | $7.27 | $7.27 | 581,200 | — | — |
| 2009-11-23 | $7.51 | $7.51 | 414,300 | — | — |
| 2009-11-20 | $7.36 | $7.36 | 840,800 | — | — |
| 2009-11-19 | $7.51 | $7.51 | 696,300 | — | — |
| 2009-11-18 | $7.55 | $7.55 | 1,077,400 | — | — |
| 2009-11-17 | $7.44 | $7.44 | 919,500 | — | — |
| 2009-11-16 | $7.53 | $7.53 | 795,300 | — | — |
| 2009-11-13 | $7.47 | $7.47 | 812,000 | — | — |
| 2009-11-12 | $7.36 | $7.36 | 709,800 | — | — |
| 2009-11-11 | $7.76 | $7.76 | 399,000 | — | — |
| 2009-11-10 | $7.81 | $7.81 | 1,069,500 | — | — |
| 2009-11-09 | $7.74 | $7.74 | 958,100 | — | — |
| 2009-11-06 | $7.47 | $7.47 | 429,500 | — | — |
| 2009-11-05 | $7.39 | $7.39 | 487,000 | — | — |
| 2009-11-04 | $7.12 | $7.12 | 690,200 | — | — |
| 2009-11-03 | $7.13 | $7.13 | 755,100 | — | — |
| 2009-11-02 | $6.89 | $6.89 | 1,055,200 | — | — |
| 2009-10-30 | $6.75 | $6.75 | 1,038,300 | — | — |
| 2009-10-29 | $6.98 | $6.98 | 608,500 | — | — |
| 2009-10-28 | $6.75 | $6.75 | 855,500 | — | — |
| 2009-10-27 | $7.15 | $7.15 | 1,137,100 | — | — |
| 2009-10-26 | $7.56 | $7.56 | 1,368,700 | — | — |
| 2009-10-23 | $7.47 | $7.47 | 756,900 | — | — |
| 2009-10-22 | $7.50 | $7.50 | 534,500 | — | — |
| 2009-10-21 | $7.42 | $7.42 | 838,100 | — | — |
| 2009-10-20 | $7.53 | $7.53 | 591,700 | — | — |
| 2009-10-19 | $7.65 | $7.65 | 410,800 | — | — |
| 2009-10-16 | $7.61 | $7.61 | 835,100 | — | — |
| 2009-10-15 | $7.65 | $7.65 | 735,300 | — | — |
| 2009-10-14 | $7.61 | $7.61 | 1,090,900 | — | — |
| 2009-10-13 | $7.31 | $7.31 | 1,284,700 | — | — |
| 2009-10-12 | $7.45 | $7.45 | 1,843,400 | — | — |
| 2009-10-09 | $7.27 | $7.27 | 763,500 | — | — |
| 2009-10-08 | $7.24 | $7.24 | 809,800 | — | — |
| 2009-10-07 | $7.26 | $7.26 | 539,100 | — | — |
| 2009-10-06 | $7.28 | $7.28 | 2,054,500 | — | — |
| 2009-10-05 | $6.83 | $6.83 | 1,352,200 | — | — |
| 2009-10-02 | $6.78 | $6.78 | 867,200 | — | — |
| 2009-10-01 | $6.85 | $6.85 | 673,400 | — | — |
| 2009-09-30 | $7.11 | $7.11 | 1,067,700 | — | — |
| 2009-09-29 | $7.34 | $7.34 | 505,300 | — | — |
| 2009-09-28 | $7.28 | $7.28 | 1,051,000 | — | — |
| 2009-09-25 | $7.09 | $7.09 | 1,248,800 | — | — |
| 2009-09-24 | $7.16 | $7.16 | 950,300 | — | — |
| 2009-09-23 | $7.37 | $7.37 | 1,152,400 | — | — |
| 2009-09-22 | $7.45 | $7.45 | 931,200 | — | — |
| 2009-09-21 | $7.48 | $7.48 | 4,095,900 | — | — |
| 2009-09-18 | $8.11 | $8.11 | 7,542,200 | — | — |
| 2009-09-17 | $7.99 | $7.99 | 1,640,600 | — | — |
| 2009-09-16 | $8.00 | $8.00 | 1,573,700 | — | — |
| 2009-09-15 | $7.87 | $7.87 | 2,023,300 | — | — |
| 2009-09-14 | $7.58 | $7.58 | 1,799,800 | — | — |
| 2009-09-11 | $7.42 | $7.42 | 1,656,700 | — | — |
| 2009-09-10 | $7.46 | $7.46 | 2,198,000 | — | — |
| 2009-09-09 | $7.15 | $7.15 | 1,332,700 | — | — |
| 2009-09-08 | $7.16 | $7.16 | 1,152,500 | — | — |
| 2009-09-04 | $7.13 | $7.13 | 942,500 | — | — |
| 2009-09-03 | $7.25 | $7.25 | 1,326,600 | — | — |
| 2009-09-02 | $7.05 | $7.05 | 1,552,900 | — | — |
| 2009-09-01 | $6.90 | $6.90 | 1,742,900 | — | — |
| 2009-08-31 | $7.11 | $7.11 | 624,900 | — | — |
| 2009-08-28 | $7.20 | $7.20 | 1,274,500 | — | — |
| 2009-08-27 | $7.31 | $7.31 | 657,700 | — | — |
| 2009-08-26 | $7.32 | $7.32 | 1,428,400 | — | — |
| 2009-08-25 | $7.29 | $7.29 | 1,050,000 | — | — |
| 2009-08-24 | $7.14 | $7.14 | 857,100 | — | — |
| 2009-08-21 | $7.01 | $7.01 | 1,806,900 | — | — |
| 2009-08-20 | $7.06 | $7.06 | 1,102,700 | — | — |
| 2009-08-19 | $7.28 | $7.28 | 833,200 | — | — |
| 2009-08-18 | $7.06 | $7.06 | 791,200 | — | — |
| 2009-08-17 | $6.96 | $6.96 | 1,137,400 | — | — |
| 2009-08-14 | $7.20 | $7.20 | 1,067,300 | — | — |
| 2009-08-13 | $7.60 | $7.60 | 1,204,600 | — | — |
| 2009-08-12 | $7.47 | $7.47 | 914,700 | — | — |
| 2009-08-11 | $7.17 | $7.17 | 676,100 | — | — |
| 2009-08-10 | $7.33 | $7.33 | 760,700 | — | — |
| 2009-08-07 | $7.45 | $7.45 | 1,246,500 | — | — |
| 2009-08-06 | $7.28 | $7.28 | 733,200 | — | — |
| 2009-08-05 | $7.20 | $7.20 | 848,600 | — | — |
| 2009-08-04 | $7.40 | $7.40 | 958,900 | — | — |
| 2009-08-03 | $7.29 | $7.29 | 936,200 | — | — |
| 2009-07-31 | $6.98 | $6.98 | 910,800 | — | — |
| 2009-07-30 | $6.84 | $6.84 | 1,884,900 | — | — |
| 2009-07-29 | $7.03 | $7.03 | 1,102,100 | — | — |
| 2009-07-28 | $7.05 | $7.05 | 1,084,800 | — | — |
| 2009-07-27 | $7.21 | $7.21 | 843,900 | — | — |
| 2009-07-24 | $7.32 | $7.32 | 797,100 | — | — |
| 2009-07-23 | $7.27 | $7.27 | 1,715,400 | — | — |
| 2009-07-22 | $6.91 | $6.91 | 1,537,000 | — | — |
| 2009-07-21 | $6.69 | $6.69 | 1,504,500 | — | — |
| 2009-07-20 | $6.66 | $6.66 | 1,063,000 | — | — |
| 2009-07-17 | $6.48 | $6.48 | 777,800 | — | — |
| 2009-07-16 | $6.76 | $6.76 | 579,500 | — | — |
| 2009-07-15 | $6.79 | $6.79 | 1,348,600 | — | — |
| 2009-07-14 | $6.49 | $6.49 | 1,126,400 | — | — |
| 2009-07-13 | $6.31 | $6.31 | 1,599,400 | — | — |
| 2009-07-10 | $5.69 | $5.69 | 983,100 | — | — |
| 2009-07-09 | $5.70 | $5.70 | 827,300 | — | — |
| 2009-07-08 | $5.75 | $5.75 | 1,701,000 | — | — |
| 2009-07-07 | $5.66 | $5.66 | 1,108,800 | — | — |
| 2009-07-06 | $5.82 | $5.82 | 1,435,600 | — | — |
| 2009-07-02 | $5.94 | $5.94 | 1,363,000 | — | — |
| 2009-07-01 | $6.54 | $6.54 | 1,937,500 | — | — |
| 2009-06-30 | $6.36 | $6.36 | 1,164,300 | — | — |
| 2009-06-29 | $6.34 | $6.34 | 910,500 | — | — |
| 2009-06-26 | $6.32 | $6.32 | 3,754,300 | — | — |
| 2009-06-25 | $6.00 | $6.00 | 3,587,500 | — | — |
| 2009-06-24 | $5.27 | $5.27 | 2,530,000 | — | — |
| 2009-06-23 | $5.41 | $5.41 | 2,096,600 | — | — |
| 2009-06-22 | $5.61 | $5.61 | 4,872,700 | — | — |
| 2009-06-19 | $5.11 | $5.11 | 10,674,800 | — | — |
| 2009-06-18 | $5.91 | $5.91 | 1,139,000 | — | — |
| 2009-06-17 | $6.08 | $6.08 | 1,412,000 | — | — |
| 2009-06-16 | $6.02 | $6.02 | 1,091,000 | — | — |
| 2009-06-15 | $6.29 | $6.29 | 1,014,700 | — | — |
| 2009-06-12 | $6.31 | $6.31 | 1,426,900 | — | — |
| 2009-06-11 | $6.62 | $6.62 | 817,100 | — | — |
| 2009-06-10 | $6.79 | $6.79 | 730,300 | — | — |
| 2009-06-09 | $7.27 | $7.27 | 653,500 | — | — |
| 2009-06-08 | $7.21 | $7.21 | 556,000 | — | — |
| 2009-06-05 | $7.35 | $7.35 | 401,300 | — | — |
| 2009-06-04 | $7.38 | $7.38 | 398,200 | — | — |
| 2009-06-03 | $7.47 | $7.47 | 499,100 | — | — |
| 2009-06-02 | $7.50 | $7.50 | 1,536,400 | — | — |
| 2009-06-01 | $7.49 | $7.49 | 943,500 | — | — |
| 2009-05-29 | $7.11 | $7.11 | 511,000 | — | — |
| 2009-05-28 | $7.00 | $7.00 | 384,400 | — | — |
| 2009-05-27 | $7.09 | $7.09 | 388,700 | — | — |
| 2009-05-26 | $7.39 | $7.39 | 603,500 | — | — |
| 2009-05-22 | $6.95 | $6.95 | 687,200 | — | — |
| 2009-05-21 | $6.99 | $6.99 | 957,900 | — | — |
| 2009-05-20 | $6.82 | $6.82 | 640,800 | — | — |
| 2009-05-19 | $6.88 | $6.88 | 551,200 | — | — |
| 2009-05-18 | $6.84 | $6.84 | 546,400 | — | — |
| 2009-05-15 | $6.27 | $6.27 | 471,600 | — | — |
| 2009-05-14 | $6.35 | $6.35 | 622,400 | — | — |
| 2009-05-13 | $6.24 | $6.24 | 694,900 | — | — |
| 2009-05-12 | $6.91 | $6.91 | 545,400 | — | — |
| 2009-05-11 | $7.13 | $7.13 | 705,500 | — | — |
| 2009-05-08 | $7.32 | $7.32 | 679,900 | — | — |
| 2009-05-07 | $7.18 | $7.18 | 625,800 | — | — |
| 2009-05-06 | $7.50 | $7.50 | 799,800 | — | — |
| 2009-05-05 | $8.07 | $8.07 | 813,600 | — | — |
| 2009-05-04 | $8.06 | $8.06 | 1,382,700 | — | — |
| 2009-05-01 | $7.31 | $7.31 | 995,900 | — | — |
| 2009-04-30 | $7.40 | $7.40 | 1,467,600 | — | — |
| 2009-04-29 | $7.05 | $7.05 | 1,227,500 | — | — |
| 2009-04-28 | $6.52 | $6.52 | 391,200 | — | — |
| 2009-04-27 | $6.44 | $6.44 | 382,800 | — | — |
| 2009-04-24 | $6.71 | $6.71 | 421,800 | — | — |
| 2009-04-23 | $6.49 | $6.49 | 439,300 | — | — |
| 2009-04-22 | $6.63 | $6.63 | 530,800 | — | — |
| 2009-04-21 | $6.71 | $6.71 | 510,800 | — | — |
| 2009-04-20 | $6.58 | $6.58 | 816,200 | — | — |
| 2009-04-17 | $6.94 | $6.94 | 721,800 | — | — |
| 2009-04-16 | $6.95 | $6.95 | 409,200 | — | — |
| 2009-04-15 | $6.96 | $6.96 | 714,400 | — | — |
| 2009-04-14 | $6.75 | $6.75 | 648,800 | — | — |
| 2009-04-13 | $6.51 | $6.51 | 344,800 | — | — |
| 2009-04-09 | $6.66 | $6.66 | 439,200 | — | — |
| 2009-04-08 | $6.28 | $6.28 | 548,200 | — | — |
| 2009-04-07 | $5.78 | $5.78 | 446,600 | — | — |
| 2009-04-06 | $6.07 | $6.07 | 335,300 | — | — |
| 2009-04-03 | $6.12 | $6.12 | 445,000 | — | — |
| 2009-04-02 | $6.43 | $6.43 | 865,600 | — | — |
| 2009-04-01 | $5.93 | $5.93 | 895,400 | — | — |
| 2009-03-31 | $5.68 | $5.68 | 647,700 | — | — |
| 2009-03-30 | $5.41 | $5.41 | 520,600 | — | — |
| 2009-03-27 | $5.79 | $5.79 | 409,600 | — | — |
| 2009-03-26 | $6.02 | $6.02 | 862,000 | — | — |
| 2009-03-25 | $6.00 | $6.00 | 885,400 | — | — |
| 2009-03-24 | $5.39 | $5.39 | 341,100 | — | — |
| 2009-03-23 | $5.61 | $5.61 | 622,800 | — | — |
| 2009-03-20 | $5.01 | $5.01 | 839,800 | — | — |
| 2009-03-19 | $5.39 | $5.39 | 493,200 | — | — |
| 2009-03-18 | $5.26 | $5.26 | 796,800 | — | — |
| 2009-03-17 | $5.27 | $5.27 | 1,333,100 | — | — |
| 2009-03-16 | $4.54 | $4.54 | 399,700 | — | — |
| 2009-03-13 | $4.77 | $4.77 | 295,700 | — | — |
| 2009-03-12 | $4.71 | $4.71 | 603,700 | — | — |
| 2009-03-11 | $4.37 | $4.37 | 537,500 | — | — |
| 2009-03-10 | $4.50 | $4.50 | 674,100 | — | — |
| 2009-03-09 | $4.25 | $4.25 | 957,800 | — | — |
| 2009-03-06 | $4.18 | $4.18 | 962,000 | — | — |
| 2009-03-05 | $4.11 | $4.11 | 855,800 | — | — |
| 2009-03-04 | $4.03 | $4.03 | 1,161,500 | — | — |
| 2009-03-03 | $3.89 | $3.89 | 1,422,200 | — | — |
| 2009-03-02 | $3.75 | $3.75 | 814,100 | — | — |
| 2009-02-27 | $3.87 | $3.87 | 830,300 | — | — |
| 2009-02-26 | $4.05 | $4.05 | 519,200 | — | — |
| 2009-02-25 | $4.06 | $4.06 | 710,300 | — | — |
| 2009-02-24 | $4.09 | $4.09 | 587,900 | — | — |
| 2009-02-23 | $3.88 | $3.88 | 675,700 | — | — |
| 2009-02-20 | $3.94 | $3.94 | 1,496,900 | — | — |
| 2009-02-19 | $4.24 | $4.24 | 635,700 | — | — |
| 2009-02-18 | $4.01 | $4.01 | 566,000 | — | — |
| 2009-02-17 | $4.14 | $4.14 | 644,200 | — | — |
| 2009-02-13 | $4.33 | $4.33 | 452,500 | — | — |
| 2009-02-12 | $4.49 | $4.49 | 558,400 | — | — |
| 2009-02-11 | $4.36 | $4.36 | 579,400 | — | — |
| 2009-02-10 | $4.32 | $4.32 | 1,007,600 | — | — |
| 2009-02-09 | $4.71 | $4.71 | 1,468,600 | — | — |
| 2009-02-06 | $4.96 | $4.96 | 1,296,600 | — | — |
| 2009-02-05 | $4.59 | $4.59 | 1,815,100 | — | — |
| 2009-02-04 | $4.81 | $4.81 | 502,100 | — | — |
| 2009-02-03 | $4.89 | $4.89 | 504,500 | — | — |
| 2009-02-02 | $4.77 | $4.77 | 473,400 | — | — |
| 2009-01-30 | $4.73 | $4.73 | 605,400 | — | — |
| 2009-01-29 | $4.92 | $4.92 | 607,000 | — | — |
| 2009-01-28 | $5.01 | $5.01 | 731,400 | — | — |
| 2009-01-27 | $4.97 | $4.97 | 450,300 | — | — |
| 2009-01-26 | $4.88 | $4.88 | 385,700 | — | — |
| 2009-01-23 | $4.77 | $4.77 | 589,700 | — | — |
| 2009-01-22 | $4.84 | $4.84 | 1,164,500 | — | — |
| 2009-01-21 | $4.79 | $4.79 | 2,292,600 | — | — |
| 2009-01-20 | $4.65 | $4.65 | 2,349,000 | — | — |
| 2009-01-16 | $5.18 | $5.18 | 1,166,500 | — | — |
| 2009-01-15 | $5.19 | $5.19 | 2,180,400 | — | — |
| 2009-01-14 | $4.80 | $4.80 | 1,123,100 | — | — |
| 2009-01-13 | $5.08 | $5.08 | 1,645,900 | — | — |
| 2009-01-12 | $5.03 | $5.03 | 1,058,300 | — | — |
| 2009-01-09 | $5.29 | $5.29 | 2,191,300 | — | — |
| 2009-01-08 | $5.68 | $5.68 | 712,500 | — | — |
| 2009-01-07 | $5.70 | $5.70 | 918,500 | — | — |
| 2009-01-06 | $5.74 | $5.74 | 686,400 | — | — |
| 2009-01-05 | $5.72 | $5.72 | 591,800 | — | — |
| 2009-01-02 | $5.61 | $5.61 | 675,100 | — | — |