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
- 2008-08-12 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 | $9.15 | $9.15 | 63,400 | — | — |
| 2009-12-30 | $9.29 | $9.29 | 38,000 | — | — |
| 2009-12-29 | $9.35 | $9.35 | 37,200 | — | — |
| 2009-12-28 | $9.02 | $9.02 | 15,300 | — | — |
| 2009-12-24 | $9.33 | $9.33 | 3,100 | — | — |
| 2009-12-23 | $9.39 | $9.39 | 14,700 | — | — |
| 2009-12-22 | $9.34 | $9.34 | 69,500 | — | — |
| 2009-12-21 | $8.94 | $8.94 | 70,900 | — | — |
| 2009-12-18 | $8.57 | $8.57 | 90,200 | — | — |
| 2009-12-17 | $8.71 | $8.71 | 31,200 | — | — |
| 2009-12-16 | $8.75 | $8.75 | 52,900 | — | — |
| 2009-12-15 | $8.65 | $8.65 | 92,800 | — | — |
| 2009-12-14 | $8.94 | $8.94 | 80,700 | — | — |
| 2009-12-11 | $8.34 | $8.34 | 213,600 | — | — |
| 2009-12-10 | $7.52 | $7.52 | 18,400 | — | — |
| 2009-12-09 | $7.49 | $7.49 | 115,200 | — | — |
| 2009-12-08 | $7.22 | $7.22 | 14,800 | — | — |
| 2009-12-07 | $7.23 | $7.23 | 46,400 | — | — |
| 2009-12-04 | $7.49 | $7.49 | 89,800 | — | — |
| 2009-12-03 | $6.71 | $6.71 | 21,600 | — | — |
| 2009-12-02 | $6.63 | $6.63 | 29,400 | — | — |
| 2009-12-01 | $6.36 | $6.36 | 5,400 | — | — |
| 2009-11-30 | $6.45 | $6.45 | 45,500 | — | — |
| 2009-11-27 | $6.34 | $6.34 | 32,100 | — | — |
| 2009-11-25 | $6.56 | $6.56 | 29,300 | — | — |
| 2009-11-24 | $6.74 | $6.74 | 33,100 | — | — |
| 2009-11-23 | $7.01 | $7.01 | 33,100 | — | — |
| 2009-11-20 | $7.02 | $7.02 | 13,100 | — | — |
| 2009-11-19 | $7.03 | $7.03 | 45,000 | — | — |
| 2009-11-18 | $7.15 | $7.15 | 14,900 | — | — |
| 2009-11-17 | $7.37 | $7.37 | 5,800 | — | — |
| 2009-11-16 | $7.30 | $7.30 | 24,100 | — | — |
| 2009-11-13 | $7.13 | $7.13 | 31,300 | — | — |
| 2009-11-12 | $7.18 | $7.18 | 32,600 | — | — |
| 2009-11-11 | $7.47 | $7.47 | 16,900 | — | — |
| 2009-11-10 | $7.63 | $7.63 | 20,700 | — | — |
| 2009-11-09 | $7.78 | $7.78 | 49,100 | — | — |
| 2009-11-06 | $8.12 | $8.12 | 51,900 | — | — |
| 2009-11-05 | $8.16 | $8.16 | 39,800 | — | — |
| 2009-11-04 | $7.46 | $7.46 | 57,200 | — | — |
| 2009-11-03 | $7.93 | $7.93 | 58,200 | — | — |
| 2009-11-02 | $8.05 | $8.05 | 127,500 | — | — |
| 2009-10-30 | $7.81 | $7.81 | 258,500 | — | — |
| 2009-10-29 | $7.57 | $7.57 | 39,600 | — | — |
| 2009-10-28 | $7.48 | $7.48 | 46,100 | — | — |
| 2009-10-27 | $7.49 | $7.49 | 88,600 | — | — |
| 2009-10-26 | $7.56 | $7.56 | 50,200 | — | — |
| 2009-10-23 | $7.63 | $7.63 | 29,700 | — | — |
| 2009-10-22 | $8.16 | $8.16 | 68,000 | — | — |
| 2009-10-21 | $8.02 | $8.02 | 84,800 | — | — |
| 2009-10-20 | $7.95 | $7.95 | 68,400 | — | — |
| 2009-10-19 | $7.90 | $7.90 | 12,000 | — | — |
| 2009-10-16 | $7.73 | $7.73 | 27,300 | — | — |
| 2009-10-15 | $8.10 | $8.10 | 67,200 | — | — |
| 2009-10-14 | $8.10 | $8.10 | 42,300 | — | — |
| 2009-10-13 | $8.00 | $8.00 | 36,200 | — | — |
| 2009-10-12 | $8.08 | $8.08 | 88,400 | — | — |
| 2009-10-09 | $7.90 | $7.90 | 25,600 | — | — |
| 2009-10-08 | $7.27 | $7.27 | 44,100 | — | — |
| 2009-10-07 | $7.68 | $7.68 | 10,100 | — | — |
| 2009-10-06 | $7.66 | $7.66 | 12,500 | — | — |
| 2009-10-05 | $7.69 | $7.69 | 27,800 | — | — |
| 2009-10-02 | $7.80 | $7.80 | 71,700 | — | — |
| 2009-10-01 | $7.25 | $7.25 | 121,000 | — | — |
| 2009-09-30 | $7.55 | $7.55 | 38,600 | — | — |
| 2009-09-29 | $7.75 | $7.75 | 50,500 | — | — |
| 2009-09-28 | $7.37 | $7.37 | 10,500 | — | — |
| 2009-09-25 | $7.44 | $7.44 | 31,600 | — | — |
| 2009-09-24 | $7.57 | $7.57 | 37,100 | — | — |
| 2009-09-23 | $7.95 | $7.95 | 38,500 | — | — |
| 2009-09-22 | $7.78 | $7.78 | 34,000 | — | — |
| 2009-09-21 | $7.79 | $7.79 | 36,200 | — | — |
| 2009-09-18 | $7.96 | $7.96 | 59,300 | — | — |
| 2009-09-17 | $8.16 | $8.16 | 20,700 | — | — |
| 2009-09-16 | $8.24 | $8.24 | 29,700 | — | — |
| 2009-09-15 | $8.04 | $8.04 | 41,300 | — | — |
| 2009-09-14 | $7.83 | $7.83 | 15,100 | — | — |
| 2009-09-11 | $7.81 | $7.81 | 34,400 | — | — |
| 2009-09-10 | $7.61 | $7.61 | 21,100 | — | — |
| 2009-09-09 | $7.49 | $7.49 | 45,800 | — | — |
| 2009-09-08 | $7.57 | $7.57 | 16,700 | — | — |
| 2009-09-04 | $7.47 | $7.47 | 46,900 | — | — |
| 2009-09-03 | $7.17 | $7.17 | 37,600 | — | — |
| 2009-09-02 | $6.79 | $6.79 | 21,500 | — | — |
| 2009-09-01 | $6.95 | $6.95 | 42,000 | — | — |
| 2009-08-31 | $7.05 | $7.05 | 111,400 | — | — |
| 2009-08-28 | $7.38 | $7.38 | 45,300 | — | — |
| 2009-08-27 | $7.93 | $7.93 | 127,800 | — | — |
| 2009-08-26 | $8.54 | $8.54 | 26,200 | — | — |
| 2009-08-25 | $8.71 | $8.71 | 39,200 | — | — |
| 2009-08-24 | $8.61 | $8.61 | 75,600 | — | — |
| 2009-08-21 | $9.30 | $9.30 | 68,600 | — | — |
| 2009-08-20 | $9.26 | $9.26 | 39,500 | — | — |
| 2009-08-19 | $9.17 | $9.17 | 44,900 | — | — |
| 2009-08-18 | $9.32 | $9.32 | 61,400 | — | — |
| 2009-08-17 | $8.94 | $8.94 | 56,200 | — | — |
| 2009-08-14 | $9.17 | $9.17 | 38,100 | — | — |
| 2009-08-13 | $9.34 | $9.34 | 30,100 | — | — |
| 2009-08-12 | $9.54 | $9.54 | 43,900 | — | — |
| 2009-08-11 | $9.67 | $9.67 | 35,600 | — | — |
| 2009-08-10 | $9.88 | $9.88 | 69,500 | — | — |
| 2009-08-07 | $9.66 | $9.66 | 50,800 | — | — |
| 2009-08-06 | $9.89 | $9.89 | 54,300 | — | — |
| 2009-08-05 | $9.68 | $9.68 | 105,800 | — | — |
| 2009-08-04 | $9.58 | $9.58 | 51,600 | — | — |
| 2009-08-03 | $9.91 | $9.91 | 54,100 | — | — |
| 2009-07-31 | $9.98 | $9.98 | 116,600 | — | — |
| 2009-07-30 | $9.63 | $9.63 | 123,000 | — | — |
| 2009-07-29 | $10.40 | $10.40 | 54,800 | — | — |
| 2009-07-28 | $10.51 | $10.51 | 131,700 | — | — |
| 2009-07-27 | $10.83 | $10.83 | 60,900 | — | — |
| 2009-07-24 | $10.69 | $10.69 | 66,600 | — | — |
| 2009-07-23 | $10.53 | $10.53 | 131,400 | — | — |
| 2009-07-22 | $10.35 | $10.35 | 191,700 | — | — |
| 2009-07-21 | $9.67 | $9.67 | 126,600 | — | — |
| 2009-07-20 | $9.98 | $9.98 | 67,200 | — | — |
| 2009-07-17 | $9.75 | $9.75 | 37,100 | — | — |
| 2009-07-16 | $9.58 | $9.58 | 64,600 | — | — |
| 2009-07-15 | $9.71 | $9.71 | 99,000 | — | — |
| 2009-07-14 | $9.18 | $9.18 | 57,000 | — | — |
| 2009-07-13 | $9.59 | $9.59 | 49,300 | — | — |
| 2009-07-10 | $9.66 | $9.66 | 23,700 | — | — |
| 2009-07-09 | $9.58 | $9.58 | 53,900 | — | — |
| 2009-07-08 | $9.48 | $9.48 | 69,900 | — | — |
| 2009-07-07 | $9.20 | $9.20 | 51,100 | — | — |
| 2009-07-06 | $9.33 | $9.33 | 65,700 | — | — |
| 2009-07-02 | $9.46 | $9.46 | 48,700 | — | — |
| 2009-07-01 | $9.55 | $9.55 | 108,500 | — | — |
| 2009-06-30 | $9.60 | $9.60 | 66,900 | — | — |
| 2009-06-29 | $9.53 | $9.53 | 88,200 | — | — |
| 2009-06-26 | $9.65 | $9.65 | 1,113,800 | — | — |
| 2009-06-25 | $9.55 | $9.55 | 108,400 | — | — |
| 2009-06-24 | $9.18 | $9.18 | 102,400 | — | — |
| 2009-06-23 | $9.50 | $9.50 | 101,000 | — | — |
| 2009-06-22 | $9.18 | $9.18 | 121,400 | — | — |
| 2009-06-19 | $8.97 | $8.97 | 91,300 | — | — |
| 2009-06-18 | $8.49 | $8.49 | 77,900 | — | — |
| 2009-06-17 | $8.45 | $8.45 | 117,300 | — | — |
| 2009-06-16 | $8.23 | $8.23 | 180,300 | — | — |
| 2009-06-15 | $8.75 | $8.75 | 129,300 | — | — |
| 2009-06-12 | $9.98 | $9.98 | 106,300 | — | — |
| 2009-06-11 | $9.93 | $9.93 | 215,700 | — | — |
| 2009-06-10 | $9.74 | $9.74 | 186,700 | — | — |
| 2009-06-09 | $11.69 | $11.69 | 100,100 | — | — |
| 2009-06-08 | $11.89 | $11.89 | 43,100 | — | — |
| 2009-06-05 | $11.72 | $11.72 | 74,600 | — | — |
| 2009-06-04 | $11.28 | $11.28 | 125,800 | — | — |
| 2009-06-03 | $10.72 | $10.72 | 120,600 | — | — |
| 2009-06-02 | $10.66 | $10.66 | 76,400 | — | — |
| 2009-06-01 | $10.73 | $10.73 | 148,400 | — | — |
| 2009-05-29 | $10.28 | $10.28 | 174,000 | — | — |
| 2009-05-28 | $10.73 | $10.73 | 274,900 | — | — |
| 2009-05-27 | $11.63 | $11.63 | 141,100 | — | — |
| 2009-05-26 | $12.45 | $12.45 | 78,100 | — | — |
| 2009-05-22 | $12.20 | $12.20 | 91,400 | — | — |
| 2009-05-21 | $12.89 | $12.89 | 78,600 | — | — |
| 2009-05-20 | $12.79 | $12.79 | 72,900 | — | — |
| 2009-05-19 | $12.52 | $12.52 | 67,900 | — | — |
| 2009-05-18 | $12.48 | $12.48 | 105,500 | — | — |
| 2009-05-15 | $11.77 | $11.77 | 76,100 | — | — |
| 2009-05-14 | $11.41 | $11.41 | 129,200 | — | — |
| 2009-05-13 | $11.59 | $11.59 | 521,300 | — | — |
| 2009-05-12 | $11.61 | $11.61 | 87,500 | — | — |
| 2009-05-11 | $12.09 | $12.09 | 124,900 | — | — |
| 2009-05-08 | $11.34 | $11.34 | 84,200 | — | — |
| 2009-05-07 | $11.00 | $11.00 | 181,400 | — | — |
| 2009-05-06 | $11.75 | $11.75 | 241,100 | — | — |
| 2009-05-05 | $10.39 | $10.39 | 288,700 | — | — |
| 2009-05-04 | $9.48 | $9.48 | 154,700 | — | — |
| 2009-05-01 | $8.95 | $8.95 | 709,400 | — | — |
| 2009-04-30 | $6.42 | $6.42 | 75,600 | — | — |
| 2009-04-29 | $5.90 | $5.90 | 17,800 | — | — |
| 2009-04-28 | $5.74 | $5.74 | 20,000 | — | — |
| 2009-04-27 | $5.84 | $5.84 | 37,800 | — | — |
| 2009-04-24 | $6.04 | $6.04 | 43,600 | — | — |
| 2009-04-23 | $5.86 | $5.86 | 48,100 | — | — |
| 2009-04-22 | $5.70 | $5.70 | 55,200 | — | — |
| 2009-04-21 | $5.99 | $5.99 | 96,300 | — | — |
| 2009-04-20 | $5.68 | $5.68 | 37,600 | — | — |
| 2009-04-17 | $5.63 | $5.63 | 27,100 | — | — |
| 2009-04-16 | $5.53 | $5.53 | 31,500 | — | — |
| 2009-04-15 | $5.41 | $5.41 | 27,900 | — | — |
| 2009-04-14 | $5.29 | $5.29 | 106,800 | — | — |
| 2009-04-13 | $5.50 | $5.50 | 75,800 | — | — |
| 2009-04-09 | $5.51 | $5.51 | 44,800 | — | — |
| 2009-04-08 | $5.09 | $5.09 | 8,300 | — | — |
| 2009-04-07 | $4.87 | $4.87 | 15,400 | — | — |
| 2009-04-06 | $5.12 | $5.12 | 20,000 | — | — |
| 2009-04-03 | $5.27 | $5.27 | 38,400 | — | — |
| 2009-04-02 | $5.00 | $5.00 | 99,900 | — | — |
| 2009-04-01 | $4.93 | $4.93 | 37,900 | — | — |
| 2009-03-31 | $4.62 | $4.62 | 59,500 | — | — |
| 2009-03-30 | $4.47 | $4.47 | 59,900 | — | — |
| 2009-03-27 | $4.55 | $4.55 | 32,000 | — | — |
| 2009-03-26 | $4.95 | $4.95 | 52,600 | — | — |
| 2009-03-25 | $5.00 | $5.00 | 20,900 | — | — |
| 2009-03-24 | $4.56 | $4.56 | 21,200 | — | — |
| 2009-03-23 | $5.00 | $5.00 | 52,100 | — | — |
| 2009-03-20 | $4.64 | $4.64 | 34,900 | — | — |
| 2009-03-19 | $4.62 | $4.62 | 30,600 | — | — |
| 2009-03-18 | $4.79 | $4.79 | 74,800 | — | — |
| 2009-03-17 | $4.56 | $4.56 | 27,300 | — | — |
| 2009-03-16 | $4.50 | $4.50 | 38,700 | — | — |
| 2009-03-13 | $4.25 | $4.25 | 32,400 | — | — |
| 2009-03-12 | $4.26 | $4.26 | 89,600 | — | — |
| 2009-03-11 | $4.25 | $4.25 | 36,500 | — | — |
| 2009-03-10 | $4.19 | $4.19 | 76,700 | — | — |
| 2009-03-09 | $3.93 | $3.93 | 37,700 | — | — |
| 2009-03-06 | $3.97 | $3.97 | 10,400 | — | — |
| 2009-03-05 | $3.99 | $3.99 | 44,400 | — | — |
| 2009-03-04 | $4.23 | $4.23 | 50,100 | — | — |
| 2009-03-03 | $4.07 | $4.07 | 40,800 | — | — |
| 2009-03-02 | $3.93 | $3.93 | 34,700 | — | — |
| 2009-02-27 | $4.53 | $4.53 | 40,600 | — | — |
| 2009-02-26 | $4.49 | $4.49 | 25,200 | — | — |
| 2009-02-25 | $4.36 | $4.36 | 30,300 | — | — |
| 2009-02-24 | $4.20 | $4.20 | 37,800 | — | — |
| 2009-02-23 | $3.98 | $3.98 | 64,300 | — | — |
| 2009-02-20 | $4.07 | $4.07 | 17,600 | — | — |
| 2009-02-19 | $4.09 | $4.09 | 36,300 | — | — |
| 2009-02-18 | $4.10 | $4.10 | 24,600 | — | — |
| 2009-02-17 | $3.85 | $3.85 | 110,400 | — | — |
| 2009-02-13 | $3.91 | $3.91 | 39,900 | — | — |
| 2009-02-12 | $4.07 | $4.07 | 36,800 | — | — |
| 2009-02-11 | $4.09 | $4.09 | 65,800 | — | — |
| 2009-02-10 | $4.02 | $4.02 | 47,900 | — | — |
| 2009-02-09 | $4.17 | $4.17 | 148,800 | — | — |
| 2009-02-06 | $3.91 | $3.91 | 21,800 | — | — |
| 2009-02-05 | $4.00 | $4.00 | 27,400 | — | — |
| 2009-02-04 | $3.96 | $3.96 | 30,500 | — | — |
| 2009-02-03 | $4.00 | $4.00 | 107,100 | — | — |
| 2009-02-02 | $4.00 | $4.00 | 51,500 | — | — |
| 2009-01-30 | $3.97 | $3.97 | 13,500 | — | — |
| 2009-01-29 | $3.99 | $3.99 | 33,900 | — | — |
| 2009-01-28 | $4.60 | $4.60 | 22,100 | — | — |
| 2009-01-27 | $4.44 | $4.44 | 16,700 | — | — |
| 2009-01-26 | $4.31 | $4.31 | 18,300 | — | — |
| 2009-01-23 | $4.25 | $4.25 | 14,700 | — | — |
| 2009-01-22 | $3.96 | $3.96 | 14,000 | — | — |
| 2009-01-21 | $4.09 | $4.09 | 47,900 | — | — |
| 2009-01-20 | $4.00 | $4.00 | 36,500 | — | — |
| 2009-01-16 | $4.60 | $4.60 | 63,200 | — | — |
| 2009-01-15 | $4.48 | $4.48 | 49,000 | — | — |
| 2009-01-14 | $4.33 | $4.33 | 39,200 | — | — |
| 2009-01-13 | $4.14 | $4.14 | 32,800 | — | — |
| 2009-01-12 | $4.15 | $4.15 | 25,200 | — | — |
| 2009-01-09 | $4.60 | $4.60 | 17,000 | — | — |
| 2009-01-08 | $4.49 | $4.49 | 72,700 | — | — |
| 2009-01-07 | $4.00 | $4.00 | 83,500 | — | — |
| 2009-01-06 | $4.00 | $4.00 | 162,300 | — | — |
| 2009-01-05 | $3.79 | $3.79 | 119,100 | — | — |
| 2009-01-02 | $3.23 | $3.23 | 106,000 | — | — |