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
- 2006-01-27 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 | $5.70 | $5.70 | 221,800 | — | — |
| 2009-12-30 | $5.70 | $5.70 | 213,300 | — | — |
| 2009-12-29 | $5.78 | $5.78 | 235,400 | — | — |
| 2009-12-28 | $5.78 | $5.78 | 389,200 | — | — |
| 2009-12-24 | $6.02 | $6.02 | 111,250 | — | — |
| 2009-12-23 | $6.18 | $6.18 | 205,050 | — | — |
| 2009-12-22 | $6.14 | $6.14 | 170,300 | — | — |
| 2009-12-21 | $6.18 | $6.18 | 228,850 | — | — |
| 2009-12-18 | $6.22 | $6.22 | 426,750 | — | — |
| 2009-12-17 | $6.42 | $6.42 | 669,650 | — | — |
| 2009-12-16 | $6.68 | $6.68 | 551,600 | — | — |
| 2009-12-15 | $5.80 | $5.80 | 268,850 | — | — |
| 2009-12-14 | $6.04 | $6.04 | 252,050 | — | — |
| 2009-12-11 | $5.98 | $5.98 | 271,450 | — | — |
| 2009-12-10 | $6.20 | $6.20 | 590,450 | — | — |
| 2009-12-09 | $6.14 | $6.14 | 1,366,900 | — | — |
| 2009-12-08 | $6.20 | $6.20 | 348,500 | — | — |
| 2009-12-07 | $6.34 | $6.34 | 471,700 | — | — |
| 2009-12-04 | $6.46 | $6.46 | 241,100 | — | — |
| 2009-12-03 | $6.52 | $6.52 | 379,850 | — | — |
| 2009-12-02 | $6.42 | $6.42 | 381,400 | — | — |
| 2009-12-01 | $6.62 | $6.62 | 883,700 | — | — |
| 2009-11-30 | $6.56 | $6.56 | 408,700 | — | — |
| 2009-11-27 | $6.12 | $6.12 | 172,550 | — | — |
| 2009-11-25 | $6.02 | $6.02 | 925,400 | — | — |
| 2009-11-24 | $5.86 | $5.86 | 897,350 | — | — |
| 2009-11-23 | $6.28 | $6.28 | 494,000 | — | — |
| 2009-11-20 | $6.24 | $6.24 | 274,450 | — | — |
| 2009-11-19 | $5.92 | $5.92 | 555,450 | — | — |
| 2009-11-18 | $6.26 | $6.26 | 506,600 | — | — |
| 2009-11-17 | $6.74 | $6.74 | 269,350 | — | — |
| 2009-11-16 | $6.86 | $6.86 | 347,250 | — | — |
| 2009-11-13 | $7.06 | $7.06 | 302,600 | — | — |
| 2009-11-12 | $7.00 | $7.00 | 237,850 | — | — |
| 2009-11-11 | $7.16 | $7.16 | 230,000 | — | — |
| 2009-11-10 | $6.94 | $6.94 | 333,600 | — | — |
| 2009-11-09 | $6.92 | $6.92 | 507,000 | — | — |
| 2009-11-06 | $6.96 | $6.96 | 159,950 | — | — |
| 2009-11-05 | $7.06 | $7.06 | 499,350 | — | — |
| 2009-11-04 | $6.80 | $6.80 | 324,300 | — | — |
| 2009-11-03 | $6.80 | $6.80 | 274,350 | — | — |
| 2009-11-02 | $6.92 | $6.92 | 410,050 | — | — |
| 2009-10-30 | $6.80 | $6.80 | 312,900 | — | — |
| 2009-10-29 | $7.04 | $7.04 | 263,650 | — | — |
| 2009-10-28 | $6.64 | $6.64 | 146,050 | — | — |
| 2009-10-27 | $6.60 | $6.60 | 402,500 | — | — |
| 2009-10-26 | $6.62 | $6.62 | 363,150 | — | — |
| 2009-10-23 | $6.76 | $6.76 | 170,350 | — | — |
| 2009-10-22 | $7.06 | $7.06 | 179,250 | — | — |
| 2009-10-21 | $7.12 | $7.12 | 234,800 | — | — |
| 2009-10-20 | $7.20 | $7.20 | 270,950 | — | — |
| 2009-10-19 | $7.34 | $7.34 | 122,050 | — | — |
| 2009-10-16 | $6.92 | $6.92 | 210,400 | — | — |
| 2009-10-15 | $7.18 | $7.18 | 255,600 | — | — |
| 2009-10-14 | $7.38 | $7.38 | 198,900 | — | — |
| 2009-10-13 | $7.52 | $7.52 | 103,450 | — | — |
| 2009-10-12 | $7.76 | $7.76 | 148,650 | — | — |
| 2009-10-09 | $7.70 | $7.70 | 133,500 | — | — |
| 2009-10-08 | $7.74 | $7.74 | 260,000 | — | — |
| 2009-10-07 | $7.54 | $7.54 | 3,596,050 | — | — |
| 2009-10-06 | $7.32 | $7.32 | 1,519,150 | — | — |
| 2009-10-05 | $6.80 | $6.80 | 200,600 | — | — |
| 2009-10-02 | $6.60 | $6.60 | 138,800 | — | — |
| 2009-10-01 | $6.72 | $6.72 | 154,350 | — | — |
| 2009-09-30 | $6.78 | $6.78 | 239,800 | — | — |
| 2009-09-29 | $6.68 | $6.68 | 164,750 | — | — |
| 2009-09-28 | $6.70 | $6.70 | 205,750 | — | — |
| 2009-09-25 | $6.76 | $6.76 | 202,850 | — | — |
| 2009-09-24 | $6.96 | $6.96 | 425,150 | — | — |
| 2009-09-23 | $7.44 | $7.44 | 275,750 | — | — |
| 2009-09-22 | $7.46 | $7.46 | 124,750 | — | — |
| 2009-09-21 | $7.42 | $7.42 | 158,500 | — | — |
| 2009-09-18 | $7.50 | $7.50 | 133,100 | — | — |
| 2009-09-17 | $7.24 | $7.24 | 142,000 | — | — |
| 2009-09-16 | $7.82 | $7.82 | 156,300 | — | — |
| 2009-09-15 | $7.98 | $7.98 | 168,500 | — | — |
| 2009-09-14 | $8.02 | $8.02 | 135,700 | — | — |
| 2009-09-11 | $8.12 | $8.12 | 146,900 | — | — |
| 2009-09-10 | $8.14 | $8.14 | 177,900 | — | — |
| 2009-09-09 | $7.86 | $7.86 | 191,700 | — | — |
| 2009-09-08 | $7.94 | $7.94 | 223,050 | — | — |
| 2009-09-04 | $8.14 | $8.14 | 103,750 | — | — |
| 2009-09-03 | $8.24 | $8.24 | 118,550 | — | — |
| 2009-09-02 | $8.34 | $8.34 | 444,700 | — | — |
| 2009-09-01 | $8.32 | $8.32 | 176,600 | — | — |
| 2009-08-31 | $8.52 | $8.52 | 125,400 | — | — |
| 2009-08-28 | $8.46 | $8.46 | 115,500 | — | — |
| 2009-08-27 | $8.52 | $8.52 | 124,850 | — | — |
| 2009-08-26 | $8.54 | $8.54 | 384,400 | — | — |
| 2009-08-25 | $8.52 | $8.52 | 707,600 | — | — |
| 2009-08-24 | $8.74 | $8.74 | 660,700 | — | — |
| 2009-08-21 | $8.68 | $8.68 | 160,900 | — | — |
| 2009-08-20 | $8.52 | $8.52 | 146,600 | — | — |
| 2009-08-19 | $8.44 | $8.44 | 238,550 | — | — |
| 2009-08-18 | $8.36 | $8.36 | 97,250 | — | — |
| 2009-08-17 | $8.26 | $8.26 | 145,600 | — | — |
| 2009-08-14 | $8.64 | $8.64 | 158,050 | — | — |
| 2009-08-13 | $8.58 | $8.58 | 120,850 | — | — |
| 2009-08-12 | $8.62 | $8.62 | 159,300 | — | — |
| 2009-08-11 | $8.48 | $8.48 | 151,900 | — | — |
| 2009-08-10 | $8.42 | $8.42 | 137,650 | — | — |
| 2009-08-07 | $8.22 | $8.22 | 278,150 | — | — |
| 2009-08-06 | $8.34 | $8.34 | 175,700 | — | — |
| 2009-08-05 | $8.56 | $8.56 | 275,000 | — | — |
| 2009-08-04 | $8.62 | $8.62 | 283,300 | — | — |
| 2009-08-03 | $8.82 | $8.82 | 193,400 | — | — |
| 2009-07-31 | $8.56 | $8.56 | 362,350 | — | — |
| 2009-07-30 | $8.44 | $8.44 | 1,086,650 | — | — |
| 2009-07-29 | $8.28 | $8.28 | 143,950 | — | — |
| 2009-07-28 | $8.32 | $8.32 | 976,300 | — | — |
| 2009-07-27 | $8.16 | $8.16 | 333,750 | — | — |
| 2009-07-24 | $7.94 | $7.94 | 156,650 | — | — |
| 2009-07-23 | $8.08 | $8.08 | 154,000 | — | — |
| 2009-07-22 | $8.04 | $8.04 | 193,100 | — | — |
| 2009-07-21 | $8.00 | $8.00 | 107,200 | — | — |
| 2009-07-20 | $7.98 | $7.98 | 139,550 | — | — |
| 2009-07-17 | $7.88 | $7.88 | 108,100 | — | — |
| 2009-07-16 | $7.96 | $7.96 | 114,200 | — | — |
| 2009-07-15 | $8.00 | $8.00 | 113,950 | — | — |
| 2009-07-14 | $7.92 | $7.92 | 115,350 | — | — |
| 2009-07-13 | $7.66 | $7.66 | 913,300 | — | — |
| 2009-07-10 | $7.52 | $7.52 | 137,900 | — | — |
| 2009-07-09 | $7.52 | $7.52 | 263,300 | — | — |
| 2009-07-08 | $7.64 | $7.64 | 1,355,300 | — | — |
| 2009-07-07 | $7.80 | $7.80 | 125,500 | — | — |
| 2009-07-06 | $8.20 | $8.20 | 88,250 | — | — |
| 2009-07-02 | $7.96 | $7.96 | 140,750 | — | — |
| 2009-07-01 | $8.30 | $8.30 | 119,700 | — | — |
| 2009-06-30 | $8.02 | $8.02 | 260,450 | — | — |
| 2009-06-29 | $8.34 | $8.34 | 229,300 | — | — |
| 2009-06-26 | $8.42 | $8.42 | 125,250 | — | — |
| 2009-06-25 | $8.38 | $8.38 | 214,750 | — | — |
| 2009-06-24 | $8.36 | $8.36 | 144,900 | — | — |
| 2009-06-23 | $8.44 | $8.44 | 162,700 | — | — |
| 2009-06-22 | $8.40 | $8.40 | 168,700 | — | — |
| 2009-06-19 | $8.50 | $8.50 | 158,250 | — | — |
| 2009-06-18 | $8.10 | $8.10 | 141,100 | — | — |
| 2009-06-17 | $8.12 | $8.12 | 281,000 | — | — |
| 2009-06-16 | $8.08 | $8.08 | 245,500 | — | — |
| 2009-06-15 | $8.12 | $8.12 | 151,900 | — | — |
| 2009-06-12 | $8.74 | $8.74 | 137,200 | — | — |
| 2009-06-11 | $9.18 | $9.18 | 456,150 | — | — |
| 2009-06-10 | $8.62 | $8.62 | 213,550 | — | — |
| 2009-06-09 | $8.32 | $8.32 | 246,850 | — | — |
| 2009-06-08 | $8.48 | $8.48 | 189,200 | — | — |
| 2009-06-05 | $7.90 | $7.90 | 120,700 | — | — |
| 2009-06-04 | $7.84 | $7.84 | 318,300 | — | — |
| 2009-06-03 | $7.54 | $7.54 | 277,400 | — | — |
| 2009-06-02 | $7.72 | $7.72 | 251,900 | — | — |
| 2009-06-01 | $7.92 | $7.92 | 285,050 | — | — |
| 2009-05-29 | $7.60 | $7.60 | 202,400 | — | — |
| 2009-05-28 | $7.66 | $7.66 | 565,650 | — | — |
| 2009-05-27 | $7.70 | $7.70 | 330,050 | — | — |
| 2009-05-26 | $8.00 | $8.00 | 327,800 | — | — |
| 2009-05-22 | $7.88 | $7.88 | 656,350 | — | — |
| 2009-05-21 | $7.96 | $7.96 | 314,000 | — | — |
| 2009-05-20 | $7.94 | $7.94 | 205,550 | — | — |
| 2009-05-19 | $7.78 | $7.78 | 312,250 | — | — |
| 2009-05-18 | $8.18 | $8.18 | 669,950 | — | — |
| 2009-05-15 | $8.16 | $8.16 | 275,050 | — | — |
| 2009-05-14 | $7.84 | $7.84 | 385,850 | — | — |
| 2009-05-13 | $7.78 | $7.78 | 163,550 | — | — |
| 2009-05-12 | $7.98 | $7.98 | 259,950 | — | — |
| 2009-05-11 | $8.32 | $8.32 | 1,242,800 | — | — |
| 2009-05-08 | $8.44 | $8.44 | 802,000 | — | — |
| 2009-05-07 | $7.76 | $7.76 | 1,087,550 | — | — |
| 2009-05-06 | $7.70 | $7.70 | 360,900 | — | — |
| 2009-05-05 | $7.44 | $7.44 | 261,100 | — | — |
| 2009-05-04 | $7.60 | $7.60 | 703,200 | — | — |
| 2009-05-01 | $7.20 | $7.20 | 940,400 | — | — |
| 2009-04-30 | $6.82 | $6.82 | 154,400 | — | — |
| 2009-04-29 | $6.74 | $6.74 | 264,700 | — | — |
| 2009-04-28 | $6.56 | $6.56 | 153,050 | — | — |
| 2009-04-27 | $6.38 | $6.38 | 171,600 | — | — |
| 2009-04-24 | $6.30 | $6.30 | 1,934,100 | — | — |
| 2009-04-23 | $6.04 | $6.04 | 200,150 | — | — |
| 2009-04-22 | $5.86 | $5.86 | 166,400 | — | — |
| 2009-04-21 | $6.06 | $6.06 | 211,000 | — | — |
| 2009-04-20 | $5.94 | $5.94 | 176,000 | — | — |
| 2009-04-17 | $6.08 | $6.08 | 202,050 | — | — |
| 2009-04-16 | $5.92 | $5.92 | 163,900 | — | — |
| 2009-04-15 | $5.98 | $5.98 | 233,800 | — | — |
| 2009-04-14 | $5.94 | $5.94 | 119,700 | — | — |
| 2009-04-13 | $6.04 | $6.04 | 237,850 | — | — |
| 2009-04-09 | $5.74 | $5.74 | 1,075,150 | — | — |
| 2009-04-08 | $6.84 | $6.84 | 203,650 | — | — |
| 2009-04-07 | $6.94 | $6.94 | 403,500 | — | — |
| 2009-04-06 | $7.02 | $7.02 | 230,750 | — | — |
| 2009-04-03 | $7.32 | $7.32 | 302,800 | — | — |
| 2009-04-02 | $7.58 | $7.58 | 269,500 | — | — |
| 2009-04-01 | $7.18 | $7.18 | 188,900 | — | — |
| 2009-03-31 | $6.96 | $6.96 | 347,650 | — | — |
| 2009-03-30 | $7.08 | $7.08 | 191,700 | — | — |
| 2009-03-27 | $7.64 | $7.64 | 194,500 | — | — |
| 2009-03-26 | $8.00 | $8.00 | 164,100 | — | — |
| 2009-03-25 | $8.00 | $8.00 | 444,050 | — | — |
| 2009-03-24 | $7.80 | $7.80 | 301,000 | — | — |
| 2009-03-23 | $8.02 | $8.02 | 266,500 | — | — |
| 2009-03-20 | $7.06 | $7.06 | 400,150 | — | — |
| 2009-03-19 | $7.30 | $7.30 | 313,700 | — | — |
| 2009-03-18 | $7.14 | $7.14 | 334,800 | — | — |
| 2009-03-17 | $6.70 | $6.70 | 322,000 | — | — |
| 2009-03-16 | $6.18 | $6.18 | 294,950 | — | — |
| 2009-03-13 | $5.76 | $5.76 | 310,900 | — | — |
| 2009-03-12 | $5.68 | $5.68 | 386,650 | — | — |
| 2009-03-11 | $5.78 | $5.78 | 446,100 | — | — |
| 2009-03-10 | $5.62 | $5.62 | 637,200 | — | — |
| 2009-03-09 | $5.16 | $5.16 | 501,200 | — | — |
| 2009-03-06 | $5.52 | $5.52 | 711,850 | — | — |
| 2009-03-05 | $5.72 | $5.72 | 480,400 | — | — |
| 2009-03-04 | $6.06 | $6.06 | 732,150 | — | — |
| 2009-03-03 | $5.82 | $5.82 | 923,950 | — | — |
| 2009-03-02 | $5.80 | $5.80 | 675,600 | — | — |
| 2009-02-27 | $6.24 | $6.24 | 359,650 | — | — |
| 2009-02-26 | $6.28 | $6.28 | 539,300 | — | — |
| 2009-02-25 | $6.26 | $6.26 | 731,950 | — | — |
| 2009-02-24 | $6.48 | $6.48 | 1,112,450 | — | — |
| 2009-02-23 | $6.12 | $6.12 | 708,350 | — | — |
| 2009-02-20 | $6.06 | $6.06 | 683,500 | — | — |
| 2009-02-19 | $6.26 | $6.26 | 644,250 | — | — |
| 2009-02-18 | $6.56 | $6.56 | 355,250 | — | — |
| 2009-02-17 | $6.76 | $6.76 | 556,000 | — | — |
| 2009-02-13 | $7.18 | $7.18 | 750,200 | — | — |
| 2009-02-12 | $7.38 | $7.38 | 1,083,350 | — | — |
| 2009-02-11 | $7.56 | $7.56 | 513,350 | — | — |
| 2009-02-10 | $7.62 | $7.62 | 356,300 | — | — |
| 2009-02-09 | $7.50 | $7.50 | 224,450 | — | — |
| 2009-02-06 | $7.86 | $7.86 | 269,550 | — | — |
| 2009-02-05 | $7.94 | $7.94 | 412,050 | — | — |
| 2009-02-04 | $7.92 | $7.92 | 395,950 | — | — |
| 2009-02-03 | $7.88 | $7.88 | 317,000 | — | — |
| 2009-02-02 | $7.74 | $7.74 | 297,650 | — | — |
| 2009-01-30 | $7.82 | $7.82 | 334,100 | — | — |
| 2009-01-29 | $8.28 | $8.28 | 687,100 | — | — |
| 2009-01-28 | $7.88 | $7.88 | 334,350 | — | — |
| 2009-01-27 | $7.38 | $7.38 | 323,350 | — | — |
| 2009-01-26 | $6.98 | $6.98 | 473,350 | — | — |
| 2009-01-23 | $7.24 | $7.24 | 328,450 | — | — |
| 2009-01-22 | $7.28 | $7.28 | 297,100 | — | — |
| 2009-01-21 | $7.78 | $7.78 | 560,300 | — | — |
| 2009-01-20 | $7.48 | $7.48 | 407,050 | — | — |
| 2009-01-16 | $8.28 | $8.28 | 371,900 | — | — |
| 2009-01-15 | $8.04 | $8.04 | 265,750 | — | — |
| 2009-01-14 | $8.16 | $8.16 | 527,450 | — | — |
| 2009-01-13 | $8.44 | $8.44 | 469,300 | — | — |
| 2009-01-12 | $8.80 | $8.80 | 601,750 | — | — |
| 2009-01-09 | $8.82 | $8.82 | 817,300 | — | — |
| 2009-01-08 | $8.68 | $8.68 | 269,300 | — | — |
| 2009-01-07 | $8.76 | $8.76 | 337,850 | — | — |
| 2009-01-06 | $8.82 | $8.82 | 259,450 | — | — |
| 2009-01-05 | $9.10 | $9.10 | 583,600 | — | — |
| 2009-01-02 | $8.48 | $8.48 | 243,150 | — | — |