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
- 1987-03-31 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 | $8.32 | $14.21 | 6,400 | — | — |
| 2009-12-30 | $8.62 | $14.72 | 148,200 | — | — |
| 2009-12-29 | $8.60 | $14.68 | 7,600 | — | — |
| 2009-12-28 | $8.55 | $14.60 | 20,700 | — | — |
| 2009-12-24 | $8.59 | $14.67 | 200 | — | — |
| 2009-12-23 | $8.56 | $14.62 | 11,700 | — | — |
| 2009-12-22 | $8.60 | $14.68 | 6,900 | — | — |
| 2009-12-21 | $8.65 | $14.77 | 3,400 | — | — |
| 2009-12-18 | $8.75 | $14.94 | 2,800 | — | — |
| 2009-12-17 | $8.50 | $14.51 | 4,300 | — | — |
| 2009-12-16 | $8.66 | $14.79 | 24,900 | — | — |
| 2009-12-15 | $8.95 | $15.28 | 7,200 | — | — |
| 2009-12-14 | $8.85 | $15.11 | 6,600 | — | — |
| 2009-12-11 | $8.73 | $14.91 | 6,400 | — | — |
| 2009-12-10 | $8.55 | $14.60 | 2,100 | — | — |
| 2009-12-09 | $8.64 | $14.75 | 2,500 | — | — |
| 2009-12-08 | $8.77 | $14.97 | 6,700 | — | — |
| 2009-12-07 | $8.70 | $14.85 | 43,700 | — | — |
| 2009-12-04 | $8.55 | $14.60 | 6,700 | — | — |
| 2009-12-03 | $8.43 | $14.39 | 18,600 | — | — |
| 2009-12-02 | $8.55 | $14.60 | 17,800 | — | — |
| 2009-12-01 | $8.56 | $14.62 | 21,500 | — | — |
| 2009-11-30 | $8.49 | $14.50 | 14,300 | — | — |
| 2009-11-27 | $8.62 | $14.72 | 0 | — | — |
| 2009-11-25 | $8.62 | $14.72 | 14,000 | — | — |
| 2009-11-24 | $8.47 | $14.46 | 4,700 | — | — |
| 2009-11-23 | $8.57 | $14.63 | 16,100 | — | — |
| 2009-11-20 | $8.34 | $14.24 | 1,400 | — | — |
| 2009-11-19 | $8.34 | $14.24 | 11,300 | — | — |
| 2009-11-18 | $8.35 | $13.75 | 5,400 | — | — |
| 2009-11-17 | $8.40 | $13.83 | 4,900 | — | — |
| 2009-11-16 | $8.34 | $13.73 | 4,900 | — | — |
| 2009-11-13 | $8.15 | $13.42 | 69,300 | — | — |
| 2009-11-12 | $8.25 | $13.58 | 14,900 | — | — |
| 2009-11-11 | $8.59 | $14.14 | 5,100 | — | — |
| 2009-11-10 | $8.50 | $13.99 | 5,800 | — | — |
| 2009-11-09 | $8.40 | $13.83 | 15,600 | — | — |
| 2009-11-06 | $7.92 | $13.04 | 1,100 | — | — |
| 2009-11-05 | $7.90 | $13.00 | 5,400 | — | — |
| 2009-11-04 | $7.41 | $12.20 | 700 | — | — |
| 2009-11-03 | $7.32 | $12.05 | 14,600 | — | — |
| 2009-11-02 | $7.41 | $12.20 | 17,800 | — | — |
| 2009-10-30 | $7.77 | $12.79 | 500 | — | — |
| 2009-10-29 | $7.87 | $12.95 | 5,000 | — | — |
| 2009-10-28 | $7.72 | $12.71 | 12,900 | — | — |
| 2009-10-27 | $8.00 | $13.17 | 9,300 | — | — |
| 2009-10-26 | $7.88 | $12.97 | 10,700 | — | — |
| 2009-10-23 | $8.00 | $13.17 | 36,400 | — | — |
| 2009-10-22 | $8.34 | $13.73 | 2,200 | — | — |
| 2009-10-21 | $8.30 | $13.66 | 4,400 | — | — |
| 2009-10-20 | $8.79 | $14.47 | 6,400 | — | — |
| 2009-10-19 | $8.56 | $14.09 | 9,400 | — | — |
| 2009-10-16 | $8.70 | $14.32 | 1,700 | — | — |
| 2009-10-15 | $8.61 | $14.17 | 2,900 | — | — |
| 2009-10-14 | $8.67 | $14.27 | 8,200 | — | — |
| 2009-10-13 | $9.13 | $15.03 | 2,700 | — | — |
| 2009-10-12 | $9.11 | $15.00 | 11,500 | — | — |
| 2009-10-09 | $8.73 | $14.37 | 5,400 | — | — |
| 2009-10-08 | $8.90 | $14.65 | 9,200 | — | — |
| 2009-10-07 | $8.27 | $13.61 | 11,100 | — | — |
| 2009-10-06 | $8.40 | $13.83 | 9,500 | — | — |
| 2009-10-05 | $7.98 | $13.14 | 5,800 | — | — |
| 2009-10-02 | $7.72 | $12.71 | 1,500 | — | — |
| 2009-10-01 | $7.64 | $12.58 | 1,500 | — | — |
| 2009-09-30 | $7.80 | $12.84 | 16,300 | — | — |
| 2009-09-29 | $7.53 | $12.40 | 7,000 | — | — |
| 2009-09-28 | $7.52 | $12.38 | 9,400 | — | — |
| 2009-09-25 | $7.59 | $12.49 | 2,800 | — | — |
| 2009-09-24 | $7.65 | $12.59 | 7,300 | — | — |
| 2009-09-23 | $7.70 | $12.68 | 13,400 | — | — |
| 2009-09-22 | $7.68 | $12.64 | 14,700 | — | — |
| 2009-09-21 | $7.72 | $12.71 | 5,000 | — | — |
| 2009-09-18 | $7.60 | $12.51 | 11,900 | — | — |
| 2009-09-17 | $7.61 | $12.53 | 69,400 | — | — |
| 2009-09-16 | $7.65 | $12.59 | 6,400 | — | — |
| 2009-09-15 | $7.70 | $12.68 | 9,700 | — | — |
| 2009-09-14 | $7.71 | $12.69 | 7,500 | — | — |
| 2009-09-11 | $7.68 | $12.64 | 13,700 | — | — |
| 2009-09-10 | $7.69 | $12.66 | 6,100 | — | — |
| 2009-09-09 | $7.60 | $12.51 | 16,000 | — | — |
| 2009-09-08 | $7.75 | $12.76 | 35,400 | — | — |
| 2009-09-04 | $7.64 | $12.58 | 0 | — | — |
| 2009-09-03 | $7.64 | $12.58 | 1,800 | — | — |
| 2009-09-02 | $7.68 | $12.64 | 4,700 | — | — |
| 2009-09-01 | $7.45 | $12.26 | 10,200 | — | — |
| 2009-08-31 | $7.80 | $12.84 | 10,700 | — | — |
| 2009-08-28 | $7.80 | $12.84 | 1,900 | — | — |
| 2009-08-27 | $7.80 | $12.84 | 6,200 | — | — |
| 2009-08-26 | $7.80 | $12.84 | 14,200 | — | — |
| 2009-08-25 | $7.71 | $12.69 | 13,100 | — | — |
| 2009-08-24 | $7.61 | $12.53 | 6,100 | — | — |
| 2009-08-21 | $7.56 | $12.44 | 116,400 | — | — |
| 2009-08-20 | $7.75 | $12.76 | 7,600 | — | — |
| 2009-08-19 | $7.80 | $12.84 | 22,900 | — | — |
| 2009-08-18 | $7.55 | $12.43 | 73,700 | — | — |
| 2009-08-17 | $7.28 | $11.98 | 22,600 | — | — |
| 2009-08-14 | $7.14 | $11.75 | 14,000 | — | — |
| 2009-08-13 | $7.00 | $11.52 | 10,800 | — | — |
| 2009-08-12 | $6.89 | $11.34 | 2,600 | — | — |
| 2009-08-11 | $6.80 | $11.19 | 3,400 | — | — |
| 2009-08-10 | $6.81 | $11.21 | 6,200 | — | — |
| 2009-08-07 | $6.90 | $11.36 | 9,000 | — | — |
| 2009-08-06 | $6.80 | $11.19 | 8,600 | — | — |
| 2009-08-05 | $6.75 | $11.11 | 9,400 | — | — |
| 2009-08-04 | $6.80 | $11.19 | 14,600 | — | — |
| 2009-08-03 | $6.98 | $11.49 | 34,000 | — | — |
| 2009-07-31 | $6.60 | $10.86 | 3,200 | — | — |
| 2009-07-30 | $6.33 | $10.42 | 15,400 | — | — |
| 2009-07-29 | $6.70 | $11.03 | 10,900 | — | — |
| 2009-07-28 | $6.70 | $11.03 | 19,600 | — | — |
| 2009-07-27 | $6.64 | $10.93 | 19,500 | — | — |
| 2009-07-24 | $6.70 | $11.03 | 9,600 | — | — |
| 2009-07-23 | $6.70 | $11.03 | 9,100 | — | — |
| 2009-07-22 | $6.71 | $11.05 | 24,400 | — | — |
| 2009-07-21 | $6.72 | $11.06 | 20,500 | — | — |
| 2009-07-20 | $6.68 | $11.00 | 22,600 | — | — |
| 2009-07-17 | $6.72 | $11.06 | 41,600 | — | — |
| 2009-07-16 | $6.68 | $11.00 | 32,200 | — | — |
| 2009-07-15 | $6.53 | $10.75 | 134,300 | — | — |
| 2009-07-14 | $6.42 | $10.57 | 93,800 | — | — |
| 2009-07-13 | $5.80 | $9.55 | 74,600 | — | — |
| 2009-07-10 | $5.60 | $9.22 | 42,700 | — | — |
| 2009-07-09 | $5.60 | $9.22 | 26,200 | — | — |
| 2009-07-08 | $5.55 | $9.14 | 25,900 | — | — |
| 2009-07-07 | $5.69 | $9.37 | 66,200 | — | — |
| 2009-07-06 | $6.09 | $10.02 | 80,300 | — | — |
| 2009-07-02 | $6.61 | $10.88 | 32,500 | — | — |
| 2009-07-01 | $7.94 | $13.07 | 5,000 | — | — |
| 2009-06-30 | $7.64 | $12.58 | 6,700 | — | — |
| 2009-06-29 | $7.43 | $12.23 | 4,500 | — | — |
| 2009-06-26 | $7.05 | $11.61 | 3,500 | — | — |
| 2009-06-25 | $7.01 | $11.54 | 3,000 | — | — |
| 2009-06-24 | $7.05 | $11.61 | 1,300 | — | — |
| 2009-06-23 | $6.86 | $11.29 | 4,500 | — | — |
| 2009-06-22 | $6.80 | $11.19 | 2,600 | — | — |
| 2009-06-19 | $6.81 | $11.21 | 0 | — | — |
| 2009-06-18 | $6.81 | $11.21 | 0 | — | — |
| 2009-06-17 | $6.81 | $11.21 | 500 | — | — |
| 2009-06-16 | $6.84 | $11.26 | 1,900 | — | — |
| 2009-06-15 | $6.72 | $11.06 | 4,900 | — | — |
| 2009-06-12 | $7.06 | $11.62 | 500 | — | — |
| 2009-06-11 | $7.20 | $11.85 | 1,400 | — | — |
| 2009-06-10 | $7.06 | $11.62 | 1,900 | — | — |
| 2009-06-09 | $7.06 | $11.62 | 3,300 | — | — |
| 2009-06-08 | $7.08 | $11.65 | 2,400 | — | — |
| 2009-06-05 | $7.32 | $12.05 | 200 | — | — |
| 2009-06-04 | $7.24 | $11.92 | 300 | — | — |
| 2009-06-03 | $7.15 | $11.77 | 1,100 | — | — |
| 2009-06-02 | $7.45 | $12.26 | 7,500 | — | — |
| 2009-06-01 | $7.57 | $12.46 | 11,800 | — | — |
| 2009-05-29 | $6.90 | $11.36 | 3,600 | — | — |
| 2009-05-28 | $6.81 | $11.21 | 1,100 | — | — |
| 2009-05-27 | $6.90 | $11.36 | 5,300 | — | — |
| 2009-05-26 | $6.96 | $11.46 | 500 | — | — |
| 2009-05-22 | $6.94 | $11.42 | 4,800 | — | — |
| 2009-05-21 | $6.65 | $10.95 | 3,600 | — | — |
| 2009-05-20 | $7.15 | $11.77 | 3,000 | — | — |
| 2009-05-19 | $6.81 | $11.21 | 3,500 | — | — |
| 2009-05-18 | $6.44 | $10.60 | 5,400 | — | — |
| 2009-05-15 | $6.32 | $10.40 | 10,300 | — | — |
| 2009-05-14 | $6.30 | $10.37 | 3,200 | — | — |
| 2009-05-13 | $6.53 | $10.75 | 3,900 | — | — |
| 2009-05-12 | $6.50 | $10.70 | 2,700 | — | — |
| 2009-05-11 | $6.70 | $11.03 | 16,100 | — | — |
| 2009-05-08 | $6.21 | $10.22 | 2,300 | — | — |
| 2009-05-07 | $6.16 | $10.14 | 7,200 | — | — |
| 2009-05-06 | $6.68 | $11.00 | 32,500 | — | — |
| 2009-05-05 | $5.73 | $9.43 | 5,900 | — | — |
| 2009-05-04 | $5.80 | $9.55 | 8,500 | — | — |
| 2009-05-01 | $5.50 | $9.05 | 5,100 | — | — |
| 2009-04-30 | $5.38 | $8.86 | 8,200 | — | — |
| 2009-04-29 | $5.31 | $8.74 | 10,000 | — | — |
| 2009-04-28 | $5.22 | $8.59 | 3,700 | — | — |
| 2009-04-27 | $5.24 | $8.63 | 5,400 | — | — |
| 2009-04-24 | $5.21 | $8.58 | 2,200 | — | — |
| 2009-04-23 | $5.32 | $8.76 | 6,600 | — | — |
| 2009-04-22 | $5.20 | $8.56 | 800 | — | — |
| 2009-04-21 | $5.22 | $8.59 | 2,200 | — | — |
| 2009-04-20 | $5.30 | $8.72 | 1,200 | — | — |
| 2009-04-17 | $5.31 | $8.74 | 6,400 | — | — |
| 2009-04-16 | $5.48 | $9.02 | 10,900 | — | — |
| 2009-04-15 | $5.39 | $8.87 | 1,100 | — | — |
| 2009-04-14 | $5.25 | $8.64 | 1,100 | — | — |
| 2009-04-13 | $5.20 | $8.56 | 1,300 | — | — |
| 2009-04-09 | $5.36 | $8.82 | 16,100 | — | — |
| 2009-04-08 | $5.01 | $8.25 | 16,600 | — | — |
| 2009-04-07 | $4.90 | $8.07 | 12,100 | — | — |
| 2009-04-06 | $4.93 | $8.12 | 14,500 | — | — |
| 2009-04-03 | $4.74 | $7.80 | 34,100 | — | — |
| 2009-04-02 | $5.13 | $8.44 | 6,400 | — | — |
| 2009-04-01 | $4.90 | $8.07 | 5,500 | — | — |
| 2009-03-31 | $5.24 | $8.63 | 2,100 | — | — |
| 2009-03-30 | $5.10 | $8.40 | 1,400 | — | — |
| 2009-03-27 | $5.31 | $8.74 | 7,500 | — | — |
| 2009-03-26 | $5.62 | $9.25 | 10,400 | — | — |
| 2009-03-25 | $5.62 | $9.25 | 5,200 | — | — |
| 2009-03-24 | $5.36 | $8.82 | 5,300 | — | — |
| 2009-03-23 | $5.85 | $8.72 | 20,200 | — | — |
| 2009-03-20 | $5.44 | $8.11 | 2,000 | — | — |
| 2009-03-19 | $5.34 | $7.96 | 8,600 | — | — |
| 2009-03-18 | $5.00 | $7.46 | 1,500 | — | — |
| 2009-03-17 | $4.86 | $7.25 | 2,900 | — | — |
| 2009-03-16 | $4.63 | $6.90 | 900 | — | — |
| 2009-03-13 | $4.66 | $6.95 | 7,000 | — | — |
| 2009-03-12 | $4.50 | $6.71 | 5,500 | — | — |
| 2009-03-11 | $4.07 | $6.07 | 17,500 | — | — |
| 2009-03-10 | $4.00 | $5.97 | 8,000 | — | — |
| 2009-03-09 | $4.00 | $5.97 | 2,100 | — | — |
| 2009-03-06 | $4.14 | $6.17 | 400 | — | — |
| 2009-03-05 | $3.95 | $5.89 | 3,700 | — | — |
| 2009-03-04 | $4.08 | $6.08 | 7,100 | — | — |
| 2009-03-03 | $4.24 | $6.32 | 900 | — | — |
| 2009-03-02 | $4.22 | $6.29 | 3,900 | — | — |
| 2009-02-27 | $4.27 | $6.37 | 12,500 | — | — |
| 2009-02-26 | $4.22 | $6.29 | 2,300 | — | — |
| 2009-02-25 | $4.38 | $6.53 | 1,900 | — | — |
| 2009-02-24 | $4.40 | $6.56 | 4,000 | — | — |
| 2009-02-23 | $4.60 | $6.86 | 0 | — | — |
| 2009-02-20 | $4.60 | $6.86 | 1,300 | — | — |
| 2009-02-19 | $4.60 | $6.86 | 800 | — | — |
| 2009-02-18 | $4.72 | $7.04 | 1,000 | — | — |
| 2009-02-17 | $4.84 | $7.22 | 0 | — | — |
| 2009-02-13 | $4.84 | $7.22 | 4,000 | — | — |
| 2009-02-12 | $4.97 | $7.41 | 100 | — | — |
| 2009-02-11 | $5.04 | $7.52 | 1,000 | — | — |
| 2009-02-10 | $4.99 | $7.44 | 2,400 | — | — |
| 2009-02-09 | $5.10 | $7.61 | 9,400 | — | — |
| 2009-02-06 | $5.11 | $7.62 | 2,500 | — | — |
| 2009-02-05 | $4.90 | $7.31 | 8,800 | — | — |
| 2009-02-04 | $4.81 | $7.17 | 6,200 | — | — |
| 2009-02-03 | $4.80 | $7.16 | 4,200 | — | — |
| 2009-02-02 | $4.72 | $7.04 | 2,400 | — | — |
| 2009-01-30 | $4.80 | $7.16 | 400 | — | — |
| 2009-01-29 | $4.65 | $6.93 | 1,300 | — | — |
| 2009-01-28 | $4.46 | $6.65 | 6,100 | — | — |
| 2009-01-27 | $4.45 | $6.64 | 3,400 | — | — |
| 2009-01-26 | $4.40 | $6.56 | 3,400 | — | — |
| 2009-01-23 | $4.80 | $7.16 | 2,000 | — | — |
| 2009-01-22 | $4.89 | $7.29 | 100 | — | — |
| 2009-01-21 | $4.90 | $7.31 | 2,200 | — | — |
| 2009-01-20 | $4.99 | $7.44 | 700 | — | — |
| 2009-01-16 | $5.04 | $7.52 | 1,600 | — | — |
| 2009-01-15 | $4.70 | $7.01 | 1,100 | — | — |
| 2009-01-14 | $4.90 | $7.31 | 600 | — | — |
| 2009-01-13 | $4.99 | $7.44 | 0 | — | — |
| 2009-01-12 | $4.99 | $7.44 | 4,100 | — | — |
| 2009-01-09 | $4.90 | $7.31 | 1,500 | — | — |
| 2009-01-08 | $5.05 | $7.53 | 500 | — | — |
| 2009-01-07 | $5.08 | $7.58 | 2,500 | — | — |
| 2009-01-06 | $5.31 | $7.92 | 5,500 | — | — |
| 2009-01-05 | $5.10 | $7.61 | 4,000 | — | — |
| 2009-01-02 | $5.00 | $7.46 | 2,600 | — | — |