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
- 1993-06-10 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 | $7.94 | $7.94 | 105,500 | — | — |
| 2009-12-30 | $8.24 | $8.24 | 377,100 | — | — |
| 2009-12-29 | $8.15 | $8.15 | 787,600 | — | — |
| 2009-12-28 | $9.22 | $9.22 | 1,102,500 | — | — |
| 2009-12-24 | $8.81 | $8.81 | 150,600 | — | — |
| 2009-12-23 | $8.27 | $8.27 | 107,400 | — | — |
| 2009-12-22 | $8.07 | $8.07 | 96,700 | — | — |
| 2009-12-21 | $8.00 | $8.00 | 133,200 | — | — |
| 2009-12-18 | $8.18 | $8.18 | 167,800 | — | — |
| 2009-12-17 | $8.08 | $8.08 | 61,700 | — | — |
| 2009-12-16 | $8.22 | $8.22 | 104,800 | — | — |
| 2009-12-15 | $7.99 | $7.99 | 112,900 | — | — |
| 2009-12-14 | $8.07 | $8.07 | 91,500 | — | — |
| 2009-12-11 | $8.00 | $8.00 | 98,500 | — | — |
| 2009-12-10 | $7.98 | $7.98 | 102,600 | — | — |
| 2009-12-09 | $7.72 | $7.72 | 77,200 | — | — |
| 2009-12-08 | $7.69 | $7.69 | 60,400 | — | — |
| 2009-12-07 | $7.96 | $7.96 | 103,400 | — | — |
| 2009-12-04 | $8.24 | $8.24 | 233,500 | — | — |
| 2009-12-03 | $7.66 | $7.66 | 352,300 | — | — |
| 2009-12-02 | $7.36 | $7.36 | 402,600 | — | — |
| 2009-12-01 | $6.97 | $6.97 | 139,500 | — | — |
| 2009-11-30 | $6.63 | $6.63 | 157,900 | — | — |
| 2009-11-27 | $6.69 | $6.69 | 62,700 | — | — |
| 2009-11-25 | $6.99 | $6.99 | 50,200 | — | — |
| 2009-11-24 | $7.11 | $7.11 | 147,600 | — | — |
| 2009-11-23 | $7.18 | $7.18 | 76,800 | — | — |
| 2009-11-20 | $6.89 | $6.89 | 103,100 | — | — |
| 2009-11-19 | $6.85 | $6.85 | 91,600 | — | — |
| 2009-11-18 | $7.00 | $7.00 | 54,300 | — | — |
| 2009-11-17 | $6.86 | $6.86 | 189,400 | — | — |
| 2009-11-16 | $6.62 | $6.62 | 290,700 | — | — |
| 2009-11-13 | $6.42 | $6.42 | 78,000 | — | — |
| 2009-11-12 | $6.40 | $6.40 | 58,700 | — | — |
| 2009-11-11 | $6.89 | $6.89 | 68,200 | — | — |
| 2009-11-10 | $6.78 | $6.78 | 119,100 | — | — |
| 2009-11-09 | $7.04 | $7.04 | 265,500 | — | — |
| 2009-11-06 | $6.96 | $6.96 | 130,900 | — | — |
| 2009-11-05 | $6.85 | $6.85 | 102,800 | — | — |
| 2009-11-04 | $6.64 | $6.64 | 178,200 | — | — |
| 2009-11-03 | $6.65 | $6.65 | 368,800 | — | — |
| 2009-11-02 | $6.00 | $6.00 | 340,800 | — | — |
| 2009-10-30 | $6.43 | $6.43 | 274,200 | — | — |
| 2009-10-29 | $7.02 | $7.02 | 200,100 | — | — |
| 2009-10-28 | $7.27 | $7.27 | 228,500 | — | — |
| 2009-10-27 | $7.59 | $7.59 | 181,700 | — | — |
| 2009-10-26 | $8.06 | $8.06 | 223,600 | — | — |
| 2009-10-23 | $8.22 | $8.22 | 90,700 | — | — |
| 2009-10-22 | $8.18 | $8.18 | 174,400 | — | — |
| 2009-10-21 | $8.19 | $8.19 | 339,400 | — | — |
| 2009-10-20 | $7.75 | $7.75 | 95,600 | — | — |
| 2009-10-19 | $8.03 | $8.03 | 42,100 | — | — |
| 2009-10-16 | $8.10 | $8.10 | 67,500 | — | — |
| 2009-10-15 | $8.03 | $8.03 | 257,000 | — | — |
| 2009-10-14 | $8.09 | $8.09 | 116,100 | — | — |
| 2009-10-13 | $7.97 | $7.97 | 208,300 | — | — |
| 2009-10-12 | $7.83 | $7.83 | 70,400 | — | — |
| 2009-10-09 | $7.87 | $7.87 | 41,900 | — | — |
| 2009-10-08 | $7.82 | $7.82 | 50,300 | — | — |
| 2009-10-07 | $7.80 | $7.80 | 56,600 | — | — |
| 2009-10-06 | $7.73 | $7.73 | 160,600 | — | — |
| 2009-10-05 | $7.25 | $7.25 | 156,600 | — | — |
| 2009-10-02 | $6.91 | $6.91 | 124,700 | — | — |
| 2009-10-01 | $6.92 | $6.92 | 148,500 | — | — |
| 2009-09-30 | $7.35 | $7.35 | 124,500 | — | — |
| 2009-09-29 | $7.37 | $7.37 | 314,400 | — | — |
| 2009-09-28 | $7.63 | $7.63 | 116,100 | — | — |
| 2009-09-25 | $7.10 | $7.10 | 111,700 | — | — |
| 2009-09-24 | $7.32 | $7.32 | 137,700 | — | — |
| 2009-09-23 | $7.85 | $7.85 | 164,500 | — | — |
| 2009-09-22 | $7.98 | $7.98 | 162,700 | — | — |
| 2009-09-21 | $7.74 | $7.74 | 123,400 | — | — |
| 2009-09-18 | $8.04 | $8.04 | 395,600 | — | — |
| 2009-09-17 | $7.90 | $7.90 | 651,900 | — | — |
| 2009-09-16 | $7.38 | $7.38 | 87,200 | — | — |
| 2009-09-15 | $7.43 | $7.43 | 230,100 | — | — |
| 2009-09-14 | $7.60 | $7.60 | 201,400 | — | — |
| 2009-09-11 | $7.58 | $7.58 | 120,400 | — | — |
| 2009-09-10 | $7.54 | $7.54 | 190,500 | — | — |
| 2009-09-09 | $6.91 | $6.91 | 591,600 | — | — |
| 2009-09-08 | $6.85 | $6.85 | 958,000 | — | — |
| 2009-09-04 | $6.54 | $6.54 | 112,000 | — | — |
| 2009-09-03 | $6.30 | $6.30 | 101,100 | — | — |
| 2009-09-02 | $6.37 | $6.37 | 68,700 | — | — |
| 2009-09-01 | $6.40 | $6.40 | 264,300 | — | — |
| 2009-08-31 | $6.36 | $6.36 | 155,200 | — | — |
| 2009-08-28 | $6.51 | $6.51 | 118,300 | — | — |
| 2009-08-27 | $6.79 | $6.79 | 92,400 | — | — |
| 2009-08-26 | $7.08 | $7.08 | 222,400 | — | — |
| 2009-08-25 | $7.28 | $7.28 | 99,700 | — | — |
| 2009-08-24 | $7.50 | $7.50 | 162,100 | — | — |
| 2009-08-21 | $7.83 | $7.83 | 258,500 | — | — |
| 2009-08-20 | $7.94 | $7.94 | 159,800 | — | — |
| 2009-08-19 | $7.86 | $7.86 | 108,500 | — | — |
| 2009-08-18 | $7.25 | $7.25 | 126,600 | — | — |
| 2009-08-17 | $6.88 | $6.88 | 116,900 | — | — |
| 2009-08-14 | $7.37 | $7.37 | 256,500 | — | — |
| 2009-08-13 | $7.76 | $7.76 | 169,500 | — | — |
| 2009-08-12 | $7.79 | $7.79 | 452,400 | — | — |
| 2009-08-11 | $7.62 | $7.62 | 257,000 | — | — |
| 2009-08-10 | $8.21 | $8.21 | 145,800 | — | — |
| 2009-08-07 | $8.28 | $8.28 | 328,500 | — | — |
| 2009-08-06 | $8.24 | $8.24 | 151,400 | — | — |
| 2009-08-05 | $8.64 | $8.64 | 484,400 | — | — |
| 2009-08-04 | $8.64 | $8.64 | 320,300 | — | — |
| 2009-08-03 | $8.19 | $8.19 | 198,900 | — | — |
| 2009-07-31 | $8.41 | $8.41 | 552,800 | — | — |
| 2009-07-30 | $7.79 | $7.79 | 178,600 | — | — |
| 2009-07-29 | $7.61 | $7.61 | 100,400 | — | — |
| 2009-07-28 | $7.72 | $7.72 | 153,600 | — | — |
| 2009-07-27 | $7.87 | $7.87 | 219,000 | — | — |
| 2009-07-24 | $7.84 | $7.84 | 101,500 | — | — |
| 2009-07-23 | $7.77 | $7.77 | 215,400 | — | — |
| 2009-07-22 | $7.38 | $7.38 | 152,000 | — | — |
| 2009-07-21 | $7.47 | $7.47 | 348,300 | — | — |
| 2009-07-20 | $6.76 | $6.76 | 166,700 | — | — |
| 2009-07-17 | $6.39 | $6.39 | 55,600 | — | — |
| 2009-07-16 | $6.55 | $6.55 | 40,400 | — | — |
| 2009-07-15 | $6.71 | $6.71 | 163,600 | — | — |
| 2009-07-14 | $6.06 | $6.06 | 41,400 | — | — |
| 2009-07-13 | $6.05 | $6.05 | 134,000 | — | — |
| 2009-07-10 | $5.91 | $5.91 | 62,500 | — | — |
| 2009-07-09 | $5.74 | $5.74 | 49,300 | — | — |
| 2009-07-08 | $5.71 | $5.71 | 114,100 | — | — |
| 2009-07-07 | $5.85 | $5.85 | 74,200 | — | — |
| 2009-07-06 | $5.93 | $5.93 | 66,500 | — | — |
| 2009-07-02 | $6.10 | $6.10 | 85,300 | — | — |
| 2009-07-01 | $6.26 | $6.26 | 55,700 | — | — |
| 2009-06-30 | $6.10 | $6.10 | 122,400 | — | — |
| 2009-06-29 | $6.18 | $6.18 | 595,900 | — | — |
| 2009-06-26 | $5.88 | $5.88 | 512,900 | — | — |
| 2009-06-25 | $5.90 | $5.90 | 183,800 | — | — |
| 2009-06-24 | $5.51 | $5.51 | 162,400 | — | — |
| 2009-06-23 | $5.50 | $5.50 | 135,500 | — | — |
| 2009-06-22 | $5.82 | $5.82 | 139,000 | — | — |
| 2009-06-19 | $6.08 | $6.08 | 237,100 | — | — |
| 2009-06-18 | $6.10 | $6.10 | 96,900 | — | — |
| 2009-06-17 | $6.79 | $6.79 | 74,600 | — | — |
| 2009-06-16 | $6.50 | $6.50 | 232,400 | — | — |
| 2009-06-15 | $5.92 | $5.92 | 82,600 | — | — |
| 2009-06-12 | $6.25 | $6.25 | 80,200 | — | — |
| 2009-06-11 | $6.76 | $6.76 | 128,200 | — | — |
| 2009-06-10 | $6.71 | $6.71 | 232,100 | — | — |
| 2009-06-09 | $6.26 | $6.26 | 131,300 | — | — |
| 2009-06-08 | $5.70 | $5.70 | 74,800 | — | — |
| 2009-06-05 | $5.75 | $5.75 | 311,000 | — | — |
| 2009-06-04 | $5.49 | $5.49 | 245,500 | — | — |
| 2009-06-03 | $4.97 | $4.97 | 157,900 | — | — |
| 2009-06-02 | $4.92 | $4.92 | 252,200 | — | — |
| 2009-06-01 | $5.00 | $5.00 | 229,200 | — | — |
| 2009-05-29 | $4.44 | $4.44 | 262,600 | — | — |
| 2009-05-28 | $4.16 | $4.16 | 236,200 | — | — |
| 2009-05-27 | $4.31 | $4.31 | 64,900 | — | — |
| 2009-05-26 | $4.58 | $4.58 | 147,100 | — | — |
| 2009-05-22 | $4.46 | $4.46 | 75,600 | — | — |
| 2009-05-21 | $4.59 | $4.59 | 140,800 | — | — |
| 2009-05-20 | $4.72 | $4.72 | 197,400 | — | — |
| 2009-05-19 | $4.96 | $4.96 | 113,000 | — | — |
| 2009-05-18 | $4.93 | $4.93 | 106,700 | — | — |
| 2009-05-15 | $4.62 | $4.62 | 138,600 | — | — |
| 2009-05-14 | $4.85 | $4.85 | 117,000 | — | — |
| 2009-05-13 | $4.85 | $4.85 | 98,500 | — | — |
| 2009-05-12 | $5.09 | $5.09 | 126,600 | — | — |
| 2009-05-11 | $5.55 | $5.55 | 87,300 | — | — |
| 2009-05-08 | $6.09 | $6.09 | 182,300 | — | — |
| 2009-05-07 | $5.57 | $5.57 | 137,100 | — | — |
| 2009-05-06 | $5.62 | $5.62 | 239,800 | — | — |
| 2009-05-05 | $5.60 | $5.60 | 184,700 | — | — |
| 2009-05-04 | $5.70 | $5.70 | 288,300 | — | — |
| 2009-05-01 | $5.65 | $5.65 | 198,400 | — | — |
| 2009-04-30 | $5.65 | $5.65 | 317,100 | — | — |
| 2009-04-29 | $5.42 | $5.42 | 548,600 | — | — |
| 2009-04-28 | $5.02 | $5.02 | 220,500 | — | — |
| 2009-04-27 | $5.00 | $5.00 | 176,900 | — | — |
| 2009-04-24 | $5.14 | $5.14 | 118,600 | — | — |
| 2009-04-23 | $5.14 | $5.14 | 267,600 | — | — |
| 2009-04-22 | $5.33 | $5.33 | 620,200 | — | — |
| 2009-04-21 | $5.39 | $5.39 | 207,200 | — | — |
| 2009-04-20 | $5.01 | $5.01 | 153,400 | — | — |
| 2009-04-17 | $5.45 | $5.45 | 163,800 | — | — |
| 2009-04-16 | $5.23 | $5.23 | 68,000 | — | — |
| 2009-04-15 | $5.00 | $5.00 | 162,900 | — | — |
| 2009-04-14 | $4.58 | $4.58 | 134,600 | — | — |
| 2009-04-13 | $4.79 | $4.79 | 103,200 | — | — |
| 2009-04-09 | $5.03 | $5.03 | 193,000 | — | — |
| 2009-04-08 | $4.61 | $4.61 | 95,900 | — | — |
| 2009-04-07 | $4.43 | $4.43 | 152,500 | — | — |
| 2009-04-06 | $4.25 | $4.25 | 94,100 | — | — |
| 2009-04-03 | $4.40 | $4.40 | 194,600 | — | — |
| 2009-04-02 | $4.49 | $4.49 | 383,800 | — | — |
| 2009-04-01 | $4.02 | $4.02 | 425,600 | — | — |
| 2009-03-31 | $3.70 | $3.70 | 456,500 | — | — |
| 2009-03-30 | $3.43 | $3.43 | 396,800 | — | — |
| 2009-03-27 | $3.35 | $3.35 | 400,200 | — | — |
| 2009-03-26 | $3.50 | $3.50 | 286,200 | — | — |
| 2009-03-25 | $3.54 | $3.54 | 153,000 | — | — |
| 2009-03-24 | $3.69 | $3.69 | 77,100 | — | — |
| 2009-03-23 | $4.07 | $4.07 | 191,300 | — | — |
| 2009-03-20 | $3.13 | $3.13 | 469,600 | — | — |
| 2009-03-19 | $3.36 | $3.36 | 239,400 | — | — |
| 2009-03-18 | $3.35 | $3.35 | 92,500 | — | — |
| 2009-03-17 | $3.41 | $3.41 | 52,000 | — | — |
| 2009-03-16 | $2.88 | $2.88 | 72,100 | — | — |
| 2009-03-13 | $3.27 | $3.27 | 92,700 | — | — |
| 2009-03-12 | $3.14 | $3.14 | 136,000 | — | — |
| 2009-03-11 | $2.62 | $2.62 | 59,700 | — | — |
| 2009-03-10 | $2.48 | $2.48 | 108,700 | — | — |
| 2009-03-09 | $2.28 | $2.28 | 87,900 | — | — |
| 2009-03-06 | $2.29 | $2.29 | 94,900 | — | — |
| 2009-03-05 | $2.24 | $2.24 | 158,600 | — | — |
| 2009-03-04 | $2.42 | $2.42 | 121,100 | — | — |
| 2009-03-03 | $2.58 | $2.58 | 166,400 | — | — |
| 2009-03-02 | $2.57 | $2.57 | 183,600 | — | — |
| 2009-02-27 | $2.87 | $2.87 | 84,300 | — | — |
| 2009-02-26 | $3.03 | $3.03 | 79,600 | — | — |
| 2009-02-25 | $3.24 | $3.24 | 193,600 | — | — |
| 2009-02-24 | $3.32 | $3.32 | 271,800 | — | — |
| 2009-02-23 | $3.44 | $3.44 | 66,900 | — | — |
| 2009-02-20 | $3.75 | $3.75 | 65,900 | — | — |
| 2009-02-19 | $3.60 | $3.60 | 49,700 | — | — |
| 2009-02-18 | $3.56 | $3.56 | 40,800 | — | — |
| 2009-02-17 | $3.64 | $3.64 | 95,900 | — | — |
| 2009-02-13 | $3.67 | $3.67 | 50,200 | — | — |
| 2009-02-12 | $3.65 | $3.65 | 73,400 | — | — |
| 2009-02-11 | $3.62 | $3.62 | 76,300 | — | — |
| 2009-02-10 | $3.52 | $3.52 | 121,100 | — | — |
| 2009-02-09 | $4.04 | $4.04 | 118,800 | — | — |
| 2009-02-06 | $4.26 | $4.26 | 154,100 | — | — |
| 2009-02-05 | $3.68 | $3.68 | 66,300 | — | — |
| 2009-02-04 | $3.45 | $3.45 | 113,600 | — | — |
| 2009-02-03 | $3.58 | $3.58 | 123,700 | — | — |
| 2009-02-02 | $3.52 | $3.52 | 192,200 | — | — |
| 2009-01-30 | $3.43 | $3.43 | 314,700 | — | — |
| 2009-01-29 | $3.52 | $3.52 | 100,900 | — | — |
| 2009-01-28 | $3.60 | $3.60 | 170,000 | — | — |
| 2009-01-27 | $3.36 | $3.36 | 379,400 | — | — |
| 2009-01-26 | $3.31 | $3.31 | 117,900 | — | — |
| 2009-01-23 | $3.13 | $3.13 | 59,000 | — | — |
| 2009-01-22 | $3.12 | $3.12 | 37,700 | — | — |
| 2009-01-21 | $3.20 | $3.20 | 164,100 | — | — |
| 2009-01-20 | $3.10 | $3.10 | 156,500 | — | — |
| 2009-01-16 | $3.45 | $3.45 | 57,600 | — | — |
| 2009-01-15 | $3.50 | $3.50 | 99,700 | — | — |
| 2009-01-14 | $3.15 | $3.15 | 126,800 | — | — |
| 2009-01-13 | $3.50 | $3.50 | 91,100 | — | — |
| 2009-01-12 | $3.75 | $3.75 | 111,100 | — | — |
| 2009-01-09 | $3.79 | $3.79 | 164,300 | — | — |
| 2009-01-08 | $4.00 | $4.00 | 162,400 | — | — |
| 2009-01-07 | $3.54 | $3.54 | 182,700 | — | — |
| 2009-01-06 | $3.67 | $3.67 | 213,700 | — | — |
| 2009-01-05 | $3.36 | $3.36 | 198,300 | — | — |
| 2009-01-02 | $3.22 | $3.22 | 89,900 | — | — |