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
- 1997-09-10 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 | $5.80 | $5.80 | 724,300 | — | — |
| 2009-12-30 | $5.98 | $5.98 | 1,158,800 | — | — |
| 2009-12-29 | $5.59 | $5.59 | 477,200 | — | — |
| 2009-12-28 | $5.75 | $5.75 | 692,800 | — | — |
| 2009-12-24 | $5.95 | $5.95 | 201,800 | — | — |
| 2009-12-23 | $6.00 | $6.00 | 623,200 | — | — |
| 2009-12-22 | $6.07 | $6.07 | 589,500 | — | — |
| 2009-12-21 | $6.14 | $6.14 | 825,100 | — | — |
| 2009-12-18 | $6.23 | $6.23 | 1,348,000 | — | — |
| 2009-12-17 | $6.06 | $6.06 | 1,944,800 | — | — |
| 2009-12-16 | $6.31 | $6.31 | 1,738,000 | — | — |
| 2009-12-15 | $5.95 | $5.95 | 1,211,000 | — | — |
| 2009-12-14 | $6.01 | $6.01 | 3,982,400 | — | — |
| 2009-12-11 | $5.24 | $5.24 | 11,371,400 | — | — |
| 2009-12-10 | $7.32 | $7.32 | 2,857,200 | — | — |
| 2009-12-09 | $8.66 | $8.66 | 306,800 | — | — |
| 2009-12-08 | $8.63 | $8.63 | 352,400 | — | — |
| 2009-12-07 | $8.97 | $8.97 | 339,800 | — | — |
| 2009-12-04 | $9.06 | $9.06 | 511,000 | — | — |
| 2009-12-03 | $9.00 | $9.00 | 277,100 | — | — |
| 2009-12-02 | $9.32 | $9.32 | 374,100 | — | — |
| 2009-12-01 | $8.98 | $8.98 | 584,500 | — | — |
| 2009-11-30 | $9.05 | $9.05 | 1,686,500 | — | — |
| 2009-11-27 | $9.10 | $9.10 | 525,800 | — | — |
| 2009-11-25 | $8.65 | $8.65 | 1,239,900 | — | — |
| 2009-11-24 | $8.40 | $8.40 | 1,035,800 | — | — |
| 2009-11-23 | $7.59 | $7.59 | 668,300 | — | — |
| 2009-11-20 | $7.20 | $7.20 | 820,700 | — | — |
| 2009-11-19 | $6.84 | $6.84 | 179,000 | — | — |
| 2009-11-18 | $6.99 | $6.99 | 180,900 | — | — |
| 2009-11-17 | $7.10 | $7.10 | 201,500 | — | — |
| 2009-11-16 | $7.23 | $7.23 | 227,500 | — | — |
| 2009-11-13 | $6.84 | $6.84 | 122,300 | — | — |
| 2009-11-12 | $6.83 | $6.83 | 178,500 | — | — |
| 2009-11-11 | $7.10 | $7.10 | 196,300 | — | — |
| 2009-11-10 | $6.94 | $6.94 | 264,700 | — | — |
| 2009-11-09 | $6.89 | $6.89 | 234,800 | — | — |
| 2009-11-06 | $6.98 | $6.98 | 215,300 | — | — |
| 2009-11-05 | $7.07 | $7.07 | 255,400 | — | — |
| 2009-11-04 | $6.61 | $6.61 | 370,100 | — | — |
| 2009-11-03 | $6.42 | $6.42 | 151,200 | — | — |
| 2009-11-02 | $6.28 | $6.28 | 199,200 | — | — |
| 2009-10-30 | $6.38 | $6.38 | 341,400 | — | — |
| 2009-10-29 | $6.46 | $6.46 | 347,700 | — | — |
| 2009-10-28 | $6.23 | $6.23 | 464,700 | — | — |
| 2009-10-27 | $6.76 | $6.76 | 145,300 | — | — |
| 2009-10-26 | $6.90 | $6.90 | 197,200 | — | — |
| 2009-10-23 | $6.99 | $6.99 | 230,000 | — | — |
| 2009-10-22 | $7.09 | $7.09 | 212,100 | — | — |
| 2009-10-21 | $7.20 | $7.20 | 246,700 | — | — |
| 2009-10-20 | $7.15 | $7.15 | 309,600 | — | — |
| 2009-10-19 | $7.40 | $7.40 | 197,800 | — | — |
| 2009-10-16 | $7.54 | $7.54 | 199,200 | — | — |
| 2009-10-15 | $7.75 | $7.75 | 162,400 | — | — |
| 2009-10-14 | $7.68 | $7.68 | 278,300 | — | — |
| 2009-10-13 | $7.47 | $7.47 | 180,300 | — | — |
| 2009-10-12 | $7.68 | $7.68 | 111,200 | — | — |
| 2009-10-09 | $7.72 | $7.72 | 149,800 | — | — |
| 2009-10-08 | $7.61 | $7.61 | 140,500 | — | — |
| 2009-10-07 | $7.72 | $7.72 | 147,900 | — | — |
| 2009-10-06 | $7.85 | $7.85 | 243,100 | — | — |
| 2009-10-05 | $7.66 | $7.66 | 343,600 | — | — |
| 2009-10-02 | $7.34 | $7.34 | 460,000 | — | — |
| 2009-10-01 | $7.27 | $7.27 | 343,700 | — | — |
| 2009-09-30 | $7.89 | $7.89 | 274,600 | — | — |
| 2009-09-29 | $8.07 | $8.07 | 232,500 | — | — |
| 2009-09-28 | $8.11 | $8.11 | 207,400 | — | — |
| 2009-09-25 | $7.82 | $7.82 | 282,700 | — | — |
| 2009-09-24 | $7.88 | $7.88 | 342,200 | — | — |
| 2009-09-23 | $8.10 | $8.10 | 237,200 | — | — |
| 2009-09-22 | $8.25 | $8.25 | 451,000 | — | — |
| 2009-09-21 | $8.39 | $8.39 | 513,000 | — | — |
| 2009-09-18 | $7.70 | $7.70 | 400,100 | — | — |
| 2009-09-17 | $7.82 | $7.82 | 303,300 | — | — |
| 2009-09-16 | $8.11 | $8.11 | 399,600 | — | — |
| 2009-09-15 | $8.10 | $8.10 | 319,700 | — | — |
| 2009-09-14 | $7.90 | $7.90 | 262,000 | — | — |
| 2009-09-11 | $8.17 | $8.17 | 322,800 | — | — |
| 2009-09-10 | $8.28 | $8.28 | 315,000 | — | — |
| 2009-09-09 | $8.07 | $8.07 | 322,700 | — | — |
| 2009-09-08 | $7.88 | $7.88 | 556,700 | — | — |
| 2009-09-04 | $7.51 | $7.51 | 900,200 | — | — |
| 2009-09-03 | $6.63 | $6.63 | 457,000 | — | — |
| 2009-09-02 | $6.72 | $6.72 | 960,300 | — | — |
| 2009-09-01 | $6.40 | $6.40 | 1,145,400 | — | — |
| 2009-08-31 | $7.32 | $7.32 | 315,200 | — | — |
| 2009-08-28 | $7.52 | $7.52 | 168,500 | — | — |
| 2009-08-27 | $7.58 | $7.58 | 165,400 | — | — |
| 2009-08-26 | $7.62 | $7.62 | 95,300 | — | — |
| 2009-08-25 | $7.73 | $7.73 | 99,900 | — | — |
| 2009-08-24 | $7.69 | $7.69 | 128,400 | — | — |
| 2009-08-21 | $7.70 | $7.70 | 226,600 | — | — |
| 2009-08-20 | $7.58 | $7.58 | 169,400 | — | — |
| 2009-08-19 | $7.69 | $7.69 | 243,800 | — | — |
| 2009-08-18 | $7.09 | $7.09 | 159,900 | — | — |
| 2009-08-17 | $6.78 | $6.78 | 234,900 | — | — |
| 2009-08-14 | $7.00 | $7.00 | 227,000 | — | — |
| 2009-08-13 | $7.21 | $7.21 | 123,800 | — | — |
| 2009-08-12 | $7.26 | $7.26 | 118,400 | — | — |
| 2009-08-11 | $7.25 | $7.25 | 213,600 | — | — |
| 2009-08-10 | $7.33 | $7.33 | 179,200 | — | — |
| 2009-08-07 | $7.19 | $7.19 | 702,800 | — | — |
| 2009-08-06 | $7.55 | $7.55 | 325,200 | — | — |
| 2009-08-05 | $7.88 | $7.88 | 219,700 | — | — |
| 2009-08-04 | $7.96 | $7.96 | 342,200 | — | — |
| 2009-08-03 | $7.74 | $7.74 | 266,800 | — | — |
| 2009-07-31 | $7.78 | $7.78 | 299,300 | — | — |
| 2009-07-30 | $7.91 | $7.91 | 169,100 | — | — |
| 2009-07-29 | $7.77 | $7.77 | 204,400 | — | — |
| 2009-07-28 | $7.85 | $7.85 | 376,100 | — | — |
| 2009-07-27 | $8.28 | $8.28 | 287,400 | — | — |
| 2009-07-24 | $8.32 | $8.32 | 404,800 | — | — |
| 2009-07-23 | $8.10 | $8.10 | 365,600 | — | — |
| 2009-07-22 | $8.07 | $8.07 | 215,200 | — | — |
| 2009-07-21 | $8.12 | $8.12 | 385,600 | — | — |
| 2009-07-20 | $8.00 | $8.00 | 398,100 | — | — |
| 2009-07-17 | $7.96 | $7.96 | 579,600 | — | — |
| 2009-07-16 | $7.36 | $7.36 | 207,100 | — | — |
| 2009-07-15 | $7.49 | $7.49 | 290,900 | — | — |
| 2009-07-14 | $7.44 | $7.44 | 194,100 | — | — |
| 2009-07-13 | $7.42 | $7.42 | 249,300 | — | — |
| 2009-07-10 | $7.40 | $7.40 | 148,100 | — | — |
| 2009-07-09 | $7.44 | $7.44 | 159,600 | — | — |
| 2009-07-08 | $7.42 | $7.42 | 375,200 | — | — |
| 2009-07-07 | $7.82 | $7.82 | 236,700 | — | — |
| 2009-07-06 | $8.06 | $8.06 | 258,100 | — | — |
| 2009-07-02 | $8.10 | $8.10 | 267,000 | — | — |
| 2009-07-01 | $8.40 | $8.40 | 395,500 | — | — |
| 2009-06-30 | $8.44 | $8.44 | 550,100 | — | — |
| 2009-06-29 | $8.20 | $8.20 | 829,600 | — | — |
| 2009-06-26 | $8.26 | $8.26 | 5,059,200 | — | — |
| 2009-06-25 | $7.34 | $7.34 | 393,200 | — | — |
| 2009-06-24 | $7.28 | $7.28 | 217,400 | — | — |
| 2009-06-23 | $7.03 | $7.03 | 614,100 | — | — |
| 2009-06-22 | $6.71 | $6.71 | 391,600 | — | — |
| 2009-06-19 | $7.29 | $7.29 | 221,900 | — | — |
| 2009-06-18 | $7.23 | $7.23 | 275,200 | — | — |
| 2009-06-17 | $7.23 | $7.23 | 214,300 | — | — |
| 2009-06-16 | $7.32 | $7.32 | 426,300 | — | — |
| 2009-06-15 | $7.74 | $7.74 | 314,300 | — | — |
| 2009-06-12 | $7.53 | $7.53 | 368,400 | — | — |
| 2009-06-11 | $7.70 | $7.70 | 674,600 | — | — |
| 2009-06-10 | $8.17 | $8.17 | 303,500 | — | — |
| 2009-06-09 | $8.31 | $8.31 | 584,200 | — | — |
| 2009-06-08 | $8.11 | $8.11 | 262,700 | — | — |
| 2009-06-05 | $8.29 | $8.29 | 445,000 | — | — |
| 2009-06-04 | $8.14 | $8.14 | 246,300 | — | — |
| 2009-06-03 | $8.10 | $8.10 | 259,800 | — | — |
| 2009-06-02 | $8.29 | $8.29 | 1,292,300 | — | — |
| 2009-06-01 | $7.89 | $7.89 | 915,200 | — | — |
| 2009-05-29 | $7.29 | $7.29 | 1,242,600 | — | — |
| 2009-05-28 | $7.06 | $7.06 | 842,100 | — | — |
| 2009-05-27 | $6.29 | $6.29 | 122,900 | — | — |
| 2009-05-26 | $6.39 | $6.39 | 224,100 | — | — |
| 2009-05-22 | $6.17 | $6.17 | 128,900 | — | — |
| 2009-05-21 | $6.17 | $6.17 | 135,900 | — | — |
| 2009-05-20 | $6.10 | $6.10 | 346,500 | — | — |
| 2009-05-19 | $6.27 | $6.27 | 126,400 | — | — |
| 2009-05-18 | $6.21 | $6.21 | 185,000 | — | — |
| 2009-05-15 | $6.00 | $6.00 | 241,500 | — | — |
| 2009-05-14 | $6.11 | $6.11 | 401,400 | — | — |
| 2009-05-13 | $6.17 | $6.17 | 236,900 | — | — |
| 2009-05-12 | $6.23 | $6.23 | 245,100 | — | — |
| 2009-05-11 | $6.50 | $6.50 | 134,500 | — | — |
| 2009-05-08 | $6.45 | $6.45 | 243,600 | — | — |
| 2009-05-07 | $6.33 | $6.33 | 293,500 | — | — |
| 2009-05-06 | $6.69 | $6.69 | 408,300 | — | — |
| 2009-05-05 | $6.79 | $6.79 | 903,400 | — | — |
| 2009-05-04 | $6.14 | $6.14 | 202,600 | — | — |
| 2009-05-01 | $5.95 | $5.95 | 309,000 | — | — |
| 2009-04-30 | $6.20 | $6.20 | 190,300 | — | — |
| 2009-04-29 | $6.24 | $6.24 | 142,300 | — | — |
| 2009-04-28 | $6.08 | $6.08 | 215,300 | — | — |
| 2009-04-27 | $6.09 | $6.09 | 206,400 | — | — |
| 2009-04-24 | $6.16 | $6.16 | 234,300 | — | — |
| 2009-04-23 | $6.20 | $6.20 | 318,300 | — | — |
| 2009-04-22 | $6.65 | $6.65 | 625,300 | — | — |
| 2009-04-21 | $5.96 | $5.96 | 120,700 | — | — |
| 2009-04-20 | $6.03 | $6.03 | 189,800 | — | — |
| 2009-04-17 | $6.19 | $6.19 | 150,800 | — | — |
| 2009-04-16 | $6.16 | $6.16 | 205,500 | — | — |
| 2009-04-15 | $6.27 | $6.27 | 547,200 | — | — |
| 2009-04-14 | $6.20 | $6.20 | 451,000 | — | — |
| 2009-04-13 | $6.00 | $6.00 | 532,200 | — | — |
| 2009-04-09 | $5.80 | $5.80 | 511,700 | — | — |
| 2009-04-08 | $5.58 | $5.58 | 357,000 | — | — |
| 2009-04-07 | $4.87 | $4.87 | 114,800 | — | — |
| 2009-04-06 | $4.95 | $4.95 | 137,500 | — | — |
| 2009-04-03 | $5.12 | $5.12 | 56,500 | — | — |
| 2009-04-02 | $5.15 | $5.15 | 137,600 | — | — |
| 2009-04-01 | $5.17 | $5.17 | 103,200 | — | — |
| 2009-03-31 | $5.07 | $5.07 | 114,500 | — | — |
| 2009-03-30 | $5.00 | $5.00 | 71,500 | — | — |
| 2009-03-27 | $5.00 | $5.00 | 52,300 | — | — |
| 2009-03-26 | $5.07 | $5.07 | 64,900 | — | — |
| 2009-03-25 | $5.02 | $5.02 | 90,500 | — | — |
| 2009-03-24 | $4.95 | $4.95 | 76,400 | — | — |
| 2009-03-23 | $5.03 | $5.03 | 119,900 | — | — |
| 2009-03-20 | $5.15 | $5.15 | 129,800 | — | — |
| 2009-03-19 | $5.26 | $5.26 | 195,500 | — | — |
| 2009-03-18 | $5.33 | $5.33 | 355,200 | — | — |
| 2009-03-17 | $5.07 | $5.07 | 117,600 | — | — |
| 2009-03-16 | $5.11 | $5.11 | 144,300 | — | — |
| 2009-03-13 | $5.07 | $5.07 | 124,000 | — | — |
| 2009-03-12 | $4.95 | $4.95 | 376,700 | — | — |
| 2009-03-11 | $4.74 | $4.74 | 81,200 | — | — |
| 2009-03-10 | $4.68 | $4.68 | 122,600 | — | — |
| 2009-03-09 | $4.60 | $4.60 | 44,900 | — | — |
| 2009-03-06 | $4.66 | $4.66 | 113,000 | — | — |
| 2009-03-05 | $4.70 | $4.70 | 121,500 | — | — |
| 2009-03-04 | $4.32 | $4.32 | 241,000 | — | — |
| 2009-03-03 | $4.48 | $4.48 | 428,200 | — | — |
| 2009-03-02 | $4.28 | $4.28 | 248,200 | — | — |
| 2009-02-27 | $4.88 | $4.88 | 69,300 | — | — |
| 2009-02-26 | $5.09 | $5.09 | 115,400 | — | — |
| 2009-02-25 | $4.96 | $4.96 | 84,800 | — | — |
| 2009-02-24 | $5.10 | $5.10 | 171,800 | — | — |
| 2009-02-23 | $5.20 | $5.20 | 473,600 | — | — |
| 2009-02-20 | $5.10 | $5.10 | 257,200 | — | — |
| 2009-02-19 | $5.40 | $5.40 | 514,000 | — | — |
| 2009-02-18 | $5.76 | $5.76 | 426,700 | — | — |
| 2009-02-17 | $5.64 | $5.64 | 419,500 | — | — |
| 2009-02-13 | $5.11 | $5.11 | 255,500 | — | — |
| 2009-02-12 | $5.01 | $5.01 | 231,300 | — | — |
| 2009-02-11 | $4.92 | $4.92 | 949,600 | — | — |
| 2009-02-10 | $4.36 | $4.36 | 564,200 | — | — |
| 2009-02-09 | $3.96 | $3.96 | 42,500 | — | — |
| 2009-02-06 | $3.95 | $3.95 | 38,000 | — | — |
| 2009-02-05 | $4.00 | $4.00 | 64,300 | — | — |
| 2009-02-04 | $3.85 | $3.85 | 123,900 | — | — |
| 2009-02-03 | $4.02 | $4.02 | 46,100 | — | — |
| 2009-02-02 | $4.02 | $4.02 | 53,900 | — | — |
| 2009-01-30 | $4.04 | $4.04 | 162,200 | — | — |
| 2009-01-29 | $4.16 | $4.16 | 79,500 | — | — |
| 2009-01-28 | $4.29 | $4.29 | 251,400 | — | — |
| 2009-01-27 | $4.01 | $4.01 | 99,300 | — | — |
| 2009-01-26 | $4.00 | $4.00 | 105,200 | — | — |
| 2009-01-23 | $4.04 | $4.04 | 292,000 | — | — |
| 2009-01-22 | $3.71 | $3.71 | 82,800 | — | — |
| 2009-01-21 | $3.65 | $3.65 | 51,800 | — | — |
| 2009-01-20 | $3.55 | $3.55 | 83,700 | — | — |
| 2009-01-16 | $3.52 | $3.52 | 46,500 | — | — |
| 2009-01-15 | $3.44 | $3.44 | 20,100 | — | — |
| 2009-01-14 | $3.54 | $3.54 | 40,200 | — | — |
| 2009-01-13 | $3.45 | $3.45 | 71,200 | — | — |
| 2009-01-12 | $3.44 | $3.44 | 60,100 | — | — |
| 2009-01-09 | $3.57 | $3.57 | 47,600 | — | — |
| 2009-01-08 | $3.59 | $3.59 | 80,300 | — | — |
| 2009-01-07 | $3.54 | $3.54 | 111,100 | — | — |
| 2009-01-06 | $3.28 | $3.28 | 47,600 | — | — |
| 2009-01-05 | $3.28 | $3.28 | 68,100 | — | — |
| 2009-01-02 | $3.21 | $3.21 | 28,400 | — | — |