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
- 1993-07-01 to 2026-08-28
- 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 | $8.40 | $8.40 | 75,700 | — | — |
| 2009-12-30 | $8.69 | $8.69 | 104,200 | — | — |
| 2009-12-29 | $8.78 | $8.78 | 61,900 | — | — |
| 2009-12-28 | $8.69 | $8.69 | 12,300 | — | — |
| 2009-12-24 | $8.78 | $8.78 | 6,300 | — | — |
| 2009-12-23 | $8.61 | $8.61 | 23,800 | — | — |
| 2009-12-22 | $8.42 | $8.42 | 47,500 | — | — |
| 2009-12-21 | $8.50 | $8.50 | 26,400 | — | — |
| 2009-12-18 | $8.46 | $8.46 | 29,800 | — | — |
| 2009-12-17 | $8.33 | $8.33 | 64,000 | — | — |
| 2009-12-16 | $8.95 | $8.95 | 61,700 | — | — |
| 2009-12-15 | $8.91 | $8.91 | 25,800 | — | — |
| 2009-12-14 | $8.74 | $8.74 | 20,600 | — | — |
| 2009-12-11 | $8.76 | $8.76 | 29,500 | — | — |
| 2009-12-10 | $8.51 | $8.51 | 25,400 | — | — |
| 2009-12-09 | $8.49 | $8.49 | 21,200 | — | — |
| 2009-12-08 | $8.47 | $8.47 | 34,300 | — | — |
| 2009-12-07 | $8.65 | $8.65 | 91,400 | — | — |
| 2009-12-04 | $8.66 | $8.66 | 133,100 | — | — |
| 2009-12-03 | $8.49 | $8.49 | 91,700 | — | — |
| 2009-12-02 | $8.00 | $8.00 | 51,500 | — | — |
| 2009-12-01 | $8.14 | $8.14 | 66,300 | — | — |
| 2009-11-30 | $7.87 | $7.87 | 58,100 | — | — |
| 2009-11-27 | $7.77 | $7.77 | 10,800 | — | — |
| 2009-11-25 | $7.71 | $7.71 | 50,500 | — | — |
| 2009-11-24 | $7.54 | $7.54 | 39,200 | — | — |
| 2009-11-23 | $7.64 | $7.64 | 34,500 | — | — |
| 2009-11-20 | $7.39 | $7.39 | 26,100 | — | — |
| 2009-11-19 | $7.51 | $7.51 | 25,200 | — | — |
| 2009-11-18 | $7.68 | $7.68 | 18,600 | — | — |
| 2009-11-17 | $7.67 | $7.67 | 26,900 | — | — |
| 2009-11-16 | $7.93 | $7.93 | 12,300 | — | — |
| 2009-11-13 | $7.54 | $7.54 | 13,900 | — | — |
| 2009-11-12 | $7.33 | $7.33 | 62,900 | — | — |
| 2009-11-11 | $7.70 | $7.70 | 28,400 | — | — |
| 2009-11-10 | $7.72 | $7.72 | 84,000 | — | — |
| 2009-11-09 | $7.73 | $7.73 | 103,000 | — | — |
| 2009-11-06 | $7.56 | $7.56 | 32,300 | — | — |
| 2009-11-05 | $7.37 | $7.37 | 32,100 | — | — |
| 2009-11-04 | $7.35 | $7.35 | 44,800 | — | — |
| 2009-11-03 | $7.35 | $7.35 | 67,700 | — | — |
| 2009-11-02 | $7.41 | $7.41 | 71,900 | — | — |
| 2009-10-30 | $7.30 | $7.30 | 70,800 | — | — |
| 2009-10-29 | $7.48 | $7.48 | 84,700 | — | — |
| 2009-10-28 | $7.19 | $7.19 | 90,800 | — | — |
| 2009-10-27 | $7.58 | $7.58 | 71,500 | — | — |
| 2009-10-26 | $8.02 | $8.02 | 54,600 | — | — |
| 2009-10-23 | $8.34 | $8.34 | 53,200 | — | — |
| 2009-10-22 | $8.46 | $8.46 | 41,600 | — | — |
| 2009-10-21 | $8.31 | $8.31 | 79,200 | — | — |
| 2009-10-20 | $8.21 | $8.21 | 36,000 | — | — |
| 2009-10-19 | $8.30 | $8.30 | 67,800 | — | — |
| 2009-10-16 | $8.24 | $8.24 | 44,100 | — | — |
| 2009-10-15 | $8.44 | $8.44 | 88,100 | — | — |
| 2009-10-14 | $8.55 | $8.55 | 60,800 | — | — |
| 2009-10-13 | $8.43 | $8.43 | 84,000 | — | — |
| 2009-10-12 | $8.21 | $8.21 | 227,300 | — | — |
| 2009-10-09 | $8.19 | $8.19 | 14,000 | — | — |
| 2009-10-08 | $8.15 | $8.15 | 50,200 | — | — |
| 2009-10-07 | $8.20 | $8.20 | 30,600 | — | — |
| 2009-10-06 | $8.05 | $8.05 | 53,300 | — | — |
| 2009-10-05 | $7.95 | $7.95 | 54,300 | — | — |
| 2009-10-02 | $7.60 | $7.60 | 53,200 | — | — |
| 2009-10-01 | $7.49 | $7.49 | 91,600 | — | — |
| 2009-09-30 | $8.15 | $8.15 | 103,900 | — | — |
| 2009-09-29 | $7.83 | $7.83 | 252,000 | — | — |
| 2009-09-28 | $7.80 | $7.80 | 90,600 | — | — |
| 2009-09-25 | $7.74 | $7.74 | 84,500 | — | — |
| 2009-09-24 | $7.71 | $7.71 | 129,100 | — | — |
| 2009-09-23 | $8.09 | $8.09 | 46,900 | — | — |
| 2009-09-22 | $8.24 | $8.24 | 32,600 | — | — |
| 2009-09-21 | $8.05 | $8.05 | 66,600 | — | — |
| 2009-09-18 | $8.35 | $8.35 | 36,000 | — | — |
| 2009-09-17 | $8.34 | $8.34 | 59,100 | — | — |
| 2009-09-16 | $8.63 | $8.63 | 52,400 | — | — |
| 2009-09-15 | $8.47 | $8.47 | 47,000 | — | — |
| 2009-09-14 | $8.38 | $8.38 | 16,700 | — | — |
| 2009-09-11 | $8.41 | $8.41 | 33,500 | — | — |
| 2009-09-10 | $8.53 | $8.53 | 23,700 | — | — |
| 2009-09-09 | $8.34 | $8.34 | 26,400 | — | — |
| 2009-09-08 | $8.31 | $8.31 | 55,000 | — | — |
| 2009-09-04 | $7.99 | $7.99 | 48,000 | — | — |
| 2009-09-03 | $7.78 | $7.78 | 14,600 | — | — |
| 2009-09-02 | $7.70 | $7.70 | 24,400 | — | — |
| 2009-09-01 | $7.74 | $7.74 | 102,700 | — | — |
| 2009-08-31 | $8.14 | $8.14 | 85,700 | — | — |
| 2009-08-28 | $8.08 | $8.08 | 23,000 | — | — |
| 2009-08-27 | $8.06 | $8.06 | 72,800 | — | — |
| 2009-08-26 | $8.11 | $8.11 | 83,300 | — | — |
| 2009-08-25 | $8.02 | $8.02 | 90,400 | — | — |
| 2009-08-24 | $8.37 | $8.37 | 118,400 | — | — |
| 2009-08-21 | $8.60 | $8.60 | 144,400 | — | — |
| 2009-08-20 | $8.22 | $8.22 | 61,700 | — | — |
| 2009-08-19 | $7.67 | $7.67 | 98,800 | — | — |
| 2009-08-18 | $7.27 | $7.27 | 42,700 | — | — |
| 2009-08-17 | $7.30 | $7.30 | 44,500 | — | — |
| 2009-08-14 | $7.68 | $7.68 | 25,200 | — | — |
| 2009-08-13 | $7.71 | $7.71 | 49,500 | — | — |
| 2009-08-12 | $7.70 | $7.70 | 30,700 | — | — |
| 2009-08-11 | $7.56 | $7.56 | 42,900 | — | — |
| 2009-08-10 | $7.75 | $7.75 | 44,100 | — | — |
| 2009-08-07 | $7.84 | $7.84 | 56,600 | — | — |
| 2009-08-06 | $7.55 | $7.55 | 53,800 | — | — |
| 2009-08-05 | $7.50 | $7.50 | 73,000 | — | — |
| 2009-08-04 | $7.44 | $7.44 | 90,100 | — | — |
| 2009-08-03 | $7.48 | $7.48 | 91,900 | — | — |
| 2009-07-31 | $6.99 | $6.99 | 23,800 | — | — |
| 2009-07-30 | $6.90 | $6.90 | 10,900 | — | — |
| 2009-07-29 | $6.80 | $6.80 | 29,100 | — | — |
| 2009-07-28 | $6.89 | $6.89 | 27,900 | — | — |
| 2009-07-27 | $6.95 | $6.95 | 36,400 | — | — |
| 2009-07-24 | $6.84 | $6.84 | 67,600 | — | — |
| 2009-07-23 | $6.99 | $6.99 | 130,300 | — | — |
| 2009-07-22 | $7.15 | $7.15 | 79,600 | — | — |
| 2009-07-21 | $7.09 | $7.09 | 97,500 | — | — |
| 2009-07-20 | $7.09 | $7.09 | 49,600 | — | — |
| 2009-07-17 | $6.64 | $6.64 | 72,900 | — | — |
| 2009-07-16 | $6.56 | $6.56 | 43,000 | — | — |
| 2009-07-15 | $6.52 | $6.52 | 281,600 | — | — |
| 2009-07-14 | $6.03 | $6.03 | 25,900 | — | — |
| 2009-07-13 | $5.90 | $5.90 | 49,300 | — | — |
| 2009-07-10 | $5.89 | $5.89 | 18,800 | — | — |
| 2009-07-09 | $5.93 | $5.93 | 76,100 | — | — |
| 2009-07-08 | $5.89 | $5.89 | 56,900 | — | — |
| 2009-07-07 | $6.11 | $6.11 | 62,900 | — | — |
| 2009-07-06 | $6.23 | $6.23 | 84,500 | — | — |
| 2009-07-02 | $6.38 | $6.38 | 31,600 | — | — |
| 2009-07-01 | $6.58 | $6.58 | 79,000 | — | — |
| 2009-06-30 | $7.05 | $7.05 | 32,500 | — | — |
| 2009-06-29 | $6.20 | $6.20 | 46,400 | — | — |
| 2009-06-26 | $6.70 | $6.70 | 72,300 | — | — |
| 2009-06-25 | $6.50 | $6.50 | 22,400 | — | — |
| 2009-06-24 | $6.32 | $6.32 | 34,500 | — | — |
| 2009-06-23 | $6.20 | $6.20 | 33,900 | — | — |
| 2009-06-22 | $6.30 | $6.30 | 95,500 | — | — |
| 2009-06-19 | $6.60 | $6.60 | 47,600 | — | — |
| 2009-06-18 | $6.70 | $6.70 | 116,800 | — | — |
| 2009-06-17 | $6.45 | $6.45 | 61,100 | — | — |
| 2009-06-16 | $6.65 | $6.65 | 113,200 | — | — |
| 2009-06-15 | $6.87 | $6.87 | 125,200 | — | — |
| 2009-06-12 | $7.08 | $7.08 | 101,200 | — | — |
| 2009-06-11 | $6.82 | $6.82 | 88,600 | — | — |
| 2009-06-10 | $6.30 | $6.30 | 328,000 | — | — |
| 2009-06-09 | $6.35 | $6.35 | 40,100 | — | — |
| 2009-06-08 | $6.31 | $6.31 | 22,900 | — | — |
| 2009-06-05 | $6.47 | $6.47 | 44,400 | — | — |
| 2009-06-04 | $6.40 | $6.40 | 104,700 | — | — |
| 2009-06-03 | $6.74 | $6.74 | 134,600 | — | — |
| 2009-06-02 | $7.50 | $7.50 | 127,600 | — | — |
| 2009-06-01 | $6.49 | $6.49 | 301,900 | — | — |
| 2009-05-29 | $6.35 | $6.35 | 37,100 | — | — |
| 2009-05-28 | $6.34 | $6.34 | 58,500 | — | — |
| 2009-05-27 | $6.40 | $6.40 | 74,800 | — | — |
| 2009-05-26 | $6.45 | $6.45 | 138,200 | — | — |
| 2009-05-22 | $5.80 | $5.80 | 61,100 | — | — |
| 2009-05-21 | $5.83 | $5.83 | 55,900 | — | — |
| 2009-05-20 | $6.07 | $6.07 | 270,700 | — | — |
| 2009-05-19 | $6.18 | $6.18 | 161,100 | — | — |
| 2009-05-18 | $5.93 | $5.93 | 121,000 | — | — |
| 2009-05-15 | $5.75 | $5.75 | 24,200 | — | — |
| 2009-05-14 | $5.75 | $5.75 | 124,900 | — | — |
| 2009-05-13 | $5.64 | $5.64 | 81,000 | — | — |
| 2009-05-12 | $5.78 | $5.78 | 147,000 | — | — |
| 2009-05-11 | $5.71 | $5.71 | 144,100 | — | — |
| 2009-05-08 | $5.97 | $5.97 | 118,100 | — | — |
| 2009-05-07 | $5.57 | $5.57 | 99,500 | — | — |
| 2009-05-06 | $5.79 | $5.79 | 193,100 | — | — |
| 2009-05-05 | $5.55 | $5.55 | 140,400 | — | — |
| 2009-05-04 | $5.40 | $5.40 | 246,000 | — | — |
| 2009-05-01 | $5.35 | $5.35 | 34,200 | — | — |
| 2009-04-30 | $4.50 | $4.50 | 18,800 | — | — |
| 2009-04-29 | $4.61 | $4.61 | 97,000 | — | — |
| 2009-04-28 | $4.60 | $4.60 | 19,200 | — | — |
| 2009-04-27 | $4.95 | $4.95 | 23,200 | — | — |
| 2009-04-24 | $5.05 | $5.05 | 68,900 | — | — |
| 2009-04-23 | $5.00 | $5.00 | 36,800 | — | — |
| 2009-04-22 | $4.91 | $4.91 | 38,300 | — | — |
| 2009-04-21 | $4.94 | $4.94 | 92,700 | — | — |
| 2009-04-20 | $4.80 | $4.80 | 80,700 | — | — |
| 2009-04-17 | $5.25 | $5.25 | 53,500 | — | — |
| 2009-04-16 | $5.24 | $5.24 | 20,800 | — | — |
| 2009-04-15 | $5.27 | $5.27 | 81,000 | — | — |
| 2009-04-14 | $5.15 | $5.15 | 197,000 | — | — |
| 2009-04-13 | $5.00 | $5.00 | 57,900 | — | — |
| 2009-04-09 | $4.87 | $4.87 | 34,300 | — | — |
| 2009-04-08 | $4.60 | $4.60 | 43,000 | — | — |
| 2009-04-07 | $4.70 | $4.70 | 8,100 | — | — |
| 2009-04-06 | $4.63 | $4.63 | 28,900 | — | — |
| 2009-04-03 | $4.83 | $4.83 | 21,700 | — | — |
| 2009-04-02 | $4.71 | $4.71 | 79,200 | — | — |
| 2009-04-01 | $4.55 | $4.55 | 92,000 | — | — |
| 2009-03-31 | $4.30 | $4.30 | 60,400 | — | — |
| 2009-03-30 | $4.17 | $4.17 | 114,300 | — | — |
| 2009-03-27 | $4.52 | $4.52 | 35,600 | — | — |
| 2009-03-26 | $4.48 | $4.48 | 31,000 | — | — |
| 2009-03-25 | $4.53 | $4.53 | 42,200 | — | — |
| 2009-03-24 | $4.52 | $4.52 | 59,300 | — | — |
| 2009-03-23 | $4.75 | $4.75 | 22,000 | — | — |
| 2009-03-20 | $4.64 | $4.64 | 37,600 | — | — |
| 2009-03-19 | $4.61 | $4.61 | 181,000 | — | — |
| 2009-03-18 | $4.55 | $4.55 | 238,700 | — | — |
| 2009-03-17 | $4.23 | $4.23 | 70,100 | — | — |
| 2009-03-16 | $4.26 | $4.26 | 20,600 | — | — |
| 2009-03-13 | $4.31 | $4.31 | 30,600 | — | — |
| 2009-03-12 | $4.10 | $4.10 | 76,200 | — | — |
| 2009-03-11 | $3.91 | $3.91 | 73,600 | — | — |
| 2009-03-10 | $3.86 | $3.86 | 84,400 | — | — |
| 2009-03-09 | $3.83 | $3.83 | 32,600 | — | — |
| 2009-03-06 | $3.98 | $3.98 | 78,300 | — | — |
| 2009-03-05 | $3.95 | $3.95 | 110,800 | — | — |
| 2009-03-04 | $4.03 | $4.03 | 206,500 | — | — |
| 2009-03-03 | $3.99 | $3.99 | 227,000 | — | — |
| 2009-03-02 | $3.76 | $3.76 | 99,500 | — | — |
| 2009-02-27 | $4.57 | $4.57 | 68,500 | — | — |
| 2009-02-26 | $4.64 | $4.64 | 38,100 | — | — |
| 2009-02-25 | $4.65 | $4.65 | 36,700 | — | — |
| 2009-02-24 | $4.74 | $4.74 | 56,400 | — | — |
| 2009-02-23 | $4.55 | $4.55 | 135,700 | — | — |
| 2009-02-20 | $4.60 | $4.60 | 141,600 | — | — |
| 2009-02-19 | $4.58 | $4.58 | 28,800 | — | — |
| 2009-02-18 | $4.62 | $4.62 | 50,100 | — | — |
| 2009-02-17 | $4.58 | $4.58 | 113,100 | — | — |
| 2009-02-13 | $4.89 | $4.89 | 48,200 | — | — |
| 2009-02-12 | $4.94 | $4.94 | 42,900 | — | — |
| 2009-02-11 | $4.82 | $4.82 | 138,200 | — | — |
| 2009-02-10 | $4.90 | $4.90 | 105,000 | — | — |
| 2009-02-09 | $5.19 | $5.19 | 88,500 | — | — |
| 2009-02-06 | $4.90 | $4.90 | 149,400 | — | — |
| 2009-02-05 | $5.05 | $5.05 | 28,400 | — | — |
| 2009-02-04 | $4.95 | $4.95 | 67,000 | — | — |
| 2009-02-03 | $4.95 | $4.95 | 108,400 | — | — |
| 2009-02-02 | $4.49 | $4.49 | 24,800 | — | — |
| 2009-01-30 | $4.60 | $4.60 | 99,900 | — | — |
| 2009-01-29 | $4.41 | $4.41 | 89,300 | — | — |
| 2009-01-28 | $4.52 | $4.52 | 231,100 | — | — |
| 2009-01-27 | $4.28 | $4.28 | 150,000 | — | — |
| 2009-01-26 | $4.16 | $4.16 | 123,300 | — | — |
| 2009-01-23 | $4.05 | $4.05 | 120,100 | — | — |
| 2009-01-22 | $3.87 | $3.87 | 42,000 | — | — |
| 2009-01-21 | $3.95 | $3.95 | 135,700 | — | — |
| 2009-01-20 | $3.95 | $3.95 | 192,800 | — | — |
| 2009-01-16 | $4.21 | $4.21 | 104,600 | — | — |
| 2009-01-15 | $4.20 | $4.20 | 193,400 | — | — |
| 2009-01-14 | $4.32 | $4.32 | 95,600 | — | — |
| 2009-01-13 | $4.64 | $4.64 | 86,800 | — | — |
| 2009-01-12 | $4.79 | $4.79 | 70,000 | — | — |
| 2009-01-09 | $5.00 | $5.00 | 143,400 | — | — |
| 2009-01-08 | $4.90 | $4.90 | 121,700 | — | — |
| 2009-01-07 | $5.16 | $5.16 | 85,000 | — | — |
| 2009-01-06 | $5.40 | $5.40 | 149,300 | — | — |
| 2009-01-05 | $5.18 | $5.18 | 153,700 | — | — |
| 2009-01-02 | $5.14 | $5.14 | 56,500 | — | — |