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
- 1980-03-17 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 | $6.91 | $7.86 | 84,500 | — | — |
| 2009-12-30 | $6.83 | $7.77 | 87,000 | — | — |
| 2009-12-29 | $6.86 | $7.81 | 84,500 | — | — |
| 2009-12-28 | $6.82 | $7.76 | 50,500 | — | — |
| 2009-12-24 | $6.90 | $7.85 | 40,500 | — | — |
| 2009-12-23 | $7.06 | $8.03 | 108,000 | — | — |
| 2009-12-22 | $6.85 | $7.79 | 54,500 | — | — |
| 2009-12-21 | $6.82 | $7.76 | 53,000 | — | — |
| 2009-12-18 | $6.81 | $7.75 | 82,000 | — | — |
| 2009-12-17 | $6.86 | $7.80 | 127,500 | — | — |
| 2009-12-16 | $6.81 | $7.75 | 18,500 | — | — |
| 2009-12-15 | $6.78 | $7.71 | 29,000 | — | — |
| 2009-12-14 | $6.89 | $7.84 | 22,000 | — | — |
| 2009-12-11 | $6.87 | $7.81 | 35,000 | — | — |
| 2009-12-10 | $6.78 | $7.72 | 26,000 | — | — |
| 2009-12-09 | $6.78 | $7.71 | 12,000 | — | — |
| 2009-12-08 | $6.84 | $7.78 | 59,000 | — | — |
| 2009-12-07 | $6.86 | $7.80 | 31,500 | — | — |
| 2009-12-04 | $6.81 | $7.74 | 32,000 | — | — |
| 2009-12-03 | $6.73 | $7.66 | 57,000 | — | — |
| 2009-12-02 | $6.71 | $7.63 | 38,000 | — | — |
| 2009-12-01 | $6.87 | $7.81 | 38,500 | — | — |
| 2009-11-30 | $6.84 | $7.78 | 74,500 | — | — |
| 2009-11-27 | $6.76 | $7.69 | 27,000 | — | — |
| 2009-11-25 | $6.90 | $7.85 | 14,000 | — | — |
| 2009-11-24 | $6.93 | $7.88 | 26,500 | — | — |
| 2009-11-23 | $7.08 | $8.05 | 11,500 | — | — |
| 2009-11-20 | $6.87 | $7.81 | 22,000 | — | — |
| 2009-11-19 | $6.84 | $7.78 | 49,000 | — | — |
| 2009-11-18 | $6.88 | $7.83 | 2,500 | — | — |
| 2009-11-17 | $6.95 | $7.90 | 13,500 | — | — |
| 2009-11-16 | $7.08 | $8.05 | 53,000 | — | — |
| 2009-11-13 | $6.96 | $7.91 | 13,500 | — | — |
| 2009-11-12 | $6.63 | $7.54 | 37,000 | — | — |
| 2009-11-11 | $6.99 | $7.96 | 11,000 | — | — |
| 2009-11-10 | $7.09 | $8.07 | 28,000 | — | — |
| 2009-11-09 | $7.03 | $7.99 | 18,000 | — | — |
| 2009-11-06 | $6.89 | $7.84 | 23,000 | — | — |
| 2009-11-05 | $6.96 | $7.92 | 24,000 | — | — |
| 2009-11-04 | $6.95 | $7.91 | 69,000 | — | — |
| 2009-11-03 | $7.03 | $8.00 | 6,500 | — | — |
| 2009-11-02 | $7.02 | $7.99 | 50,500 | — | — |
| 2009-10-30 | $7.01 | $7.98 | 22,000 | — | — |
| 2009-10-29 | $7.05 | $8.02 | 43,000 | — | — |
| 2009-10-28 | $6.75 | $7.68 | 34,500 | — | — |
| 2009-10-27 | $7.17 | $8.16 | 36,000 | — | — |
| 2009-10-26 | $7.28 | $8.28 | 129,500 | — | — |
| 2009-10-23 | $7.35 | $8.36 | 40,000 | — | — |
| 2009-10-22 | $7.39 | $8.40 | 54,500 | — | — |
| 2009-10-21 | $7.31 | $8.32 | 23,000 | — | — |
| 2009-10-20 | $7.38 | $8.40 | 30,000 | — | — |
| 2009-10-19 | $7.66 | $8.71 | 73,500 | — | — |
| 2009-10-16 | $7.36 | $8.37 | 98,500 | — | — |
| 2009-10-15 | $7.37 | $8.39 | 18,000 | — | — |
| 2009-10-14 | $7.45 | $8.47 | 46,500 | — | — |
| 2009-10-13 | $7.43 | $8.45 | 42,500 | — | — |
| 2009-10-12 | $7.40 | $8.42 | 106,500 | — | — |
| 2009-10-09 | $7.18 | $8.17 | 18,500 | — | — |
| 2009-10-08 | $7.23 | $8.22 | 17,000 | — | — |
| 2009-10-07 | $7.32 | $8.33 | 67,500 | — | — |
| 2009-10-06 | $7.36 | $8.37 | 37,000 | — | — |
| 2009-10-05 | $7.26 | $8.26 | 55,500 | — | — |
| 2009-10-02 | $7.29 | $8.30 | 157,000 | — | — |
| 2009-10-01 | $7.12 | $8.10 | 17,500 | — | — |
| 2009-09-30 | $7.18 | $8.17 | 31,500 | — | — |
| 2009-09-29 | $7.40 | $8.42 | 103,000 | — | — |
| 2009-09-28 | $7.47 | $8.50 | 10,000 | — | — |
| 2009-09-25 | $7.53 | $8.56 | 59,500 | — | — |
| 2009-09-24 | $7.41 | $8.43 | 29,500 | — | — |
| 2009-09-23 | $7.59 | $8.63 | 68,000 | — | — |
| 2009-09-22 | $7.34 | $8.35 | 41,000 | — | — |
| 2009-09-21 | $7.37 | $8.39 | 18,000 | — | — |
| 2009-09-18 | $7.70 | $8.76 | 53,500 | — | — |
| 2009-09-17 | $7.59 | $8.63 | 32,500 | — | — |
| 2009-09-16 | $7.60 | $8.65 | 39,500 | — | — |
| 2009-09-15 | $7.58 | $8.62 | 170,000 | — | — |
| 2009-09-14 | $7.51 | $8.55 | 81,500 | — | — |
| 2009-09-11 | $7.54 | $8.58 | 8,500 | — | — |
| 2009-09-10 | $7.52 | $8.55 | 26,500 | — | — |
| 2009-09-09 | $7.40 | $8.41 | 12,000 | — | — |
| 2009-09-08 | $7.34 | $8.35 | 142,500 | — | — |
| 2009-09-04 | $7.39 | $8.41 | 81,500 | — | — |
| 2009-09-03 | $7.32 | $8.33 | 4,000 | — | — |
| 2009-09-02 | $7.34 | $8.35 | 8,000 | — | — |
| 2009-09-01 | $7.24 | $8.23 | 15,000 | — | — |
| 2009-08-31 | $7.46 | $8.48 | 96,500 | — | — |
| 2009-08-28 | $7.51 | $8.54 | 142,000 | — | — |
| 2009-08-27 | $7.49 | $8.52 | 9,500 | — | — |
| 2009-08-26 | $7.67 | $8.72 | 11,000 | — | — |
| 2009-08-25 | $7.68 | $8.73 | 6,000 | — | — |
| 2009-08-24 | $7.63 | $8.68 | 31,500 | — | — |
| 2009-08-21 | $7.55 | $8.59 | 199,500 | — | — |
| 2009-08-20 | $7.45 | $8.47 | 223,500 | — | — |
| 2009-08-19 | $7.15 | $8.14 | 37,000 | — | — |
| 2009-08-18 | $7.29 | $8.29 | 72,500 | — | — |
| 2009-08-17 | $7.34 | $8.35 | 13,000 | — | — |
| 2009-08-14 | $7.42 | $8.44 | 117,000 | — | — |
| 2009-08-13 | $7.66 | $8.71 | 177,000 | — | — |
| 2009-08-12 | $7.66 | $8.71 | 118,000 | — | — |
| 2009-08-11 | $7.71 | $8.77 | 24,500 | — | — |
| 2009-08-10 | $7.52 | $8.55 | 70,500 | — | — |
| 2009-08-07 | $7.78 | $8.85 | 53,000 | — | — |
| 2009-08-06 | $7.48 | $8.51 | 267,500 | — | — |
| 2009-08-05 | $7.39 | $8.40 | 107,000 | — | — |
| 2009-08-04 | $8.13 | $9.25 | 126,500 | — | — |
| 2009-08-03 | $7.99 | $9.09 | 142,000 | — | — |
| 2009-07-31 | $7.84 | $8.92 | 100,500 | — | — |
| 2009-07-30 | $8.49 | $9.66 | 23,500 | — | — |
| 2009-07-29 | $8.61 | $9.79 | 7,000 | — | — |
| 2009-07-28 | $8.79 | $10.00 | 57,000 | — | — |
| 2009-07-27 | $9.11 | $10.37 | 100,500 | — | — |
| 2009-07-24 | $9.39 | $10.68 | 49,500 | — | — |
| 2009-07-23 | $9.20 | $10.47 | 83,500 | — | — |
| 2009-07-22 | $9.14 | $10.39 | 39,500 | — | — |
| 2009-07-21 | $9.40 | $10.69 | 76,500 | — | — |
| 2009-07-20 | $9.36 | $10.64 | 11,500 | — | — |
| 2009-07-17 | $9.30 | $10.58 | 20,500 | — | — |
| 2009-07-16 | $9.36 | $10.64 | 44,000 | — | — |
| 2009-07-15 | $9.26 | $10.54 | 71,000 | — | — |
| 2009-07-14 | $8.96 | $10.19 | 154,500 | — | — |
| 2009-07-13 | $8.92 | $10.15 | 41,000 | — | — |
| 2009-07-10 | $8.69 | $9.89 | 14,000 | — | — |
| 2009-07-09 | $8.52 | $9.70 | 80,500 | — | — |
| 2009-07-08 | $8.50 | $9.67 | 13,000 | — | — |
| 2009-07-07 | $8.42 | $9.58 | 27,500 | — | — |
| 2009-07-06 | $8.50 | $9.67 | 65,500 | — | — |
| 2009-07-02 | $8.40 | $9.55 | 78,000 | — | — |
| 2009-07-01 | $8.61 | $9.80 | 100,000 | — | — |
| 2009-06-30 | $8.48 | $9.65 | 69,500 | — | — |
| 2009-06-29 | $8.64 | $9.82 | 62,500 | — | — |
| 2009-06-26 | $8.51 | $9.68 | 406,000 | — | — |
| 2009-06-25 | $8.14 | $9.26 | 21,500 | — | — |
| 2009-06-24 | $7.68 | $8.74 | 42,000 | — | — |
| 2009-06-23 | $7.52 | $8.56 | 55,500 | — | — |
| 2009-06-22 | $7.66 | $8.71 | 195,500 | — | — |
| 2009-06-19 | $7.67 | $8.73 | 118,500 | — | — |
| 2009-06-18 | $7.52 | $8.56 | 24,000 | — | — |
| 2009-06-17 | $7.70 | $8.75 | 11,500 | — | — |
| 2009-06-16 | $7.62 | $8.67 | 69,000 | — | — |
| 2009-06-15 | $8.24 | $9.38 | 36,000 | — | — |
| 2009-06-12 | $8.40 | $9.56 | 27,000 | — | — |
| 2009-06-11 | $8.54 | $9.71 | 40,000 | — | — |
| 2009-06-10 | $8.03 | $9.13 | 176,500 | — | — |
| 2009-06-09 | $8.17 | $9.30 | 53,000 | — | — |
| 2009-06-08 | $8.10 | $9.21 | 200,500 | — | — |
| 2009-06-05 | $8.54 | $9.72 | 19,000 | — | — |
| 2009-06-04 | $8.48 | $9.65 | 70,000 | — | — |
| 2009-06-03 | $8.14 | $9.26 | 117,500 | — | — |
| 2009-06-02 | $8.10 | $9.21 | 136,000 | — | — |
| 2009-06-01 | $8.13 | $9.24 | 127,500 | — | — |
| 2009-05-29 | $7.99 | $9.09 | 232,500 | — | — |
| 2009-05-28 | $8.04 | $9.15 | 108,000 | — | — |
| 2009-05-27 | $7.62 | $8.66 | 33,000 | — | — |
| 2009-05-26 | $7.71 | $8.78 | 48,500 | — | — |
| 2009-05-22 | $7.36 | $8.37 | 51,500 | — | — |
| 2009-05-21 | $7.17 | $8.16 | 48,000 | — | — |
| 2009-05-20 | $6.98 | $7.94 | 40,500 | — | — |
| 2009-05-19 | $6.90 | $7.84 | 58,500 | — | — |
| 2009-05-18 | $6.95 | $7.90 | 30,500 | — | — |
| 2009-05-15 | $6.70 | $7.63 | 7,500 | — | — |
| 2009-05-14 | $6.90 | $7.85 | 60,500 | — | — |
| 2009-05-13 | $6.71 | $7.63 | 38,000 | — | — |
| 2009-05-12 | $6.93 | $7.88 | 44,000 | — | — |
| 2009-05-11 | $6.96 | $7.92 | 26,500 | — | — |
| 2009-05-08 | $7.09 | $8.06 | 19,500 | — | — |
| 2009-05-07 | $6.89 | $7.84 | 24,500 | — | — |
| 2009-05-06 | $6.68 | $7.60 | 44,000 | — | — |
| 2009-05-05 | $7.03 | $8.00 | 13,500 | — | — |
| 2009-05-04 | $7.26 | $8.26 | 34,000 | — | — |
| 2009-05-01 | $7.54 | $8.58 | 4,000 | — | — |
| 2009-04-30 | $7.75 | $8.82 | 6,000 | — | — |
| 2009-04-29 | $7.64 | $8.69 | 13,500 | — | — |
| 2009-04-28 | $7.41 | $8.42 | 25,500 | — | — |
| 2009-04-27 | $7.46 | $8.49 | 33,500 | — | — |
| 2009-04-24 | $7.89 | $8.97 | 3,500 | — | — |
| 2009-04-23 | $7.66 | $8.71 | 55,000 | — | — |
| 2009-04-22 | $7.22 | $8.22 | 36,500 | — | — |
| 2009-04-21 | $7.34 | $8.35 | 26,500 | — | — |
| 2009-04-20 | $7.40 | $8.42 | 61,000 | — | — |
| 2009-04-17 | $6.97 | $7.93 | 57,000 | — | — |
| 2009-04-16 | $6.64 | $7.55 | 70,500 | — | — |
| 2009-04-15 | $6.11 | $6.96 | 43,500 | — | — |
| 2009-04-14 | $5.83 | $6.64 | 11,500 | — | — |
| 2009-04-13 | $5.83 | $6.63 | 28,000 | — | — |
| 2009-04-09 | $5.93 | $6.75 | 28,000 | — | — |
| 2009-04-08 | $5.72 | $6.51 | 33,000 | — | — |
| 2009-04-07 | $5.72 | $6.51 | 26,500 | — | — |
| 2009-04-06 | $6.07 | $6.91 | 36,500 | — | — |
| 2009-04-03 | $6.29 | $7.16 | 40,000 | — | — |
| 2009-04-02 | $6.21 | $7.07 | 56,500 | — | — |
| 2009-04-01 | $5.67 | $6.45 | 12,000 | — | — |
| 2009-03-31 | $5.47 | $6.22 | 44,000 | — | — |
| 2009-03-30 | $4.91 | $5.58 | 10,500 | — | — |
| 2009-03-27 | $5.39 | $6.13 | 22,500 | — | — |
| 2009-03-26 | $5.85 | $6.65 | 31,500 | — | — |
| 2009-03-25 | $5.28 | $6.01 | 49,500 | — | — |
| 2009-03-24 | $5.30 | $6.03 | 500 | — | — |
| 2009-03-23 | $5.25 | $5.97 | 17,500 | — | — |
| 2009-03-20 | $4.93 | $5.61 | 51,000 | — | — |
| 2009-03-19 | $4.98 | $5.67 | 6,000 | — | — |
| 2009-03-18 | $4.83 | $5.49 | 6,500 | — | — |
| 2009-03-17 | $4.43 | $5.04 | 11,500 | — | — |
| 2009-03-16 | $4.10 | $4.66 | 14,500 | — | — |
| 2009-03-13 | $3.72 | $4.23 | 6,500 | — | — |
| 2009-03-12 | $3.89 | $4.43 | 18,000 | — | — |
| 2009-03-11 | $3.80 | $4.33 | 82,000 | — | — |
| 2009-03-10 | $3.98 | $4.53 | 47,000 | — | — |
| 2009-03-09 | $3.79 | $4.31 | 3,500 | — | — |
| 2009-03-06 | $3.68 | $4.19 | 17,500 | — | — |
| 2009-03-05 | $3.71 | $4.22 | 18,500 | — | — |
| 2009-03-04 | $3.87 | $4.40 | 13,500 | — | — |
| 2009-03-03 | $3.89 | $4.42 | 16,500 | — | — |
| 2009-03-02 | $4.02 | $4.58 | 9,500 | — | — |
| 2009-02-27 | $4.19 | $4.76 | 43,500 | — | — |
| 2009-02-26 | $4.05 | $4.60 | 12,500 | — | — |
| 2009-02-25 | $3.91 | $4.45 | 3,000 | — | — |
| 2009-02-24 | $4.00 | $4.55 | 31,000 | — | — |
| 2009-02-23 | $3.89 | $4.42 | 66,000 | — | — |
| 2009-02-20 | $3.88 | $4.41 | 28,000 | — | — |
| 2009-02-19 | $3.85 | $4.38 | 42,000 | — | — |
| 2009-02-18 | $4.06 | $4.61 | 40,000 | — | — |
| 2009-02-17 | $3.85 | $4.38 | 11,000 | — | — |
| 2009-02-13 | $4.07 | $4.63 | 1,500 | — | — |
| 2009-02-12 | $4.03 | $4.58 | 2,500 | — | — |
| 2009-02-11 | $4.14 | $4.71 | 9,000 | — | — |
| 2009-02-10 | $4.16 | $4.73 | 47,500 | — | — |
| 2009-02-09 | $4.16 | $4.74 | 500 | — | — |
| 2009-02-06 | $4.19 | $4.77 | 23,500 | — | — |
| 2009-02-05 | $4.18 | $4.76 | 12,000 | — | — |
| 2009-02-04 | $4.17 | $4.74 | 12,000 | — | — |
| 2009-02-03 | $4.10 | $4.67 | 21,000 | — | — |
| 2009-02-02 | $4.00 | $4.55 | 42,000 | — | — |
| 2009-01-30 | $4.21 | $4.79 | 34,500 | — | — |
| 2009-01-29 | $4.02 | $4.57 | 20,500 | — | — |
| 2009-01-28 | $4.28 | $4.87 | 34,500 | — | — |
| 2009-01-27 | $3.99 | $4.54 | 28,000 | — | — |
| 2009-01-26 | $3.81 | $4.33 | 49,000 | — | — |
| 2009-01-23 | $3.78 | $4.30 | 8,000 | — | — |
| 2009-01-22 | $3.72 | $4.23 | 13,500 | — | — |
| 2009-01-21 | $3.79 | $4.31 | 35,000 | — | — |
| 2009-01-20 | $3.80 | $4.32 | 56,500 | — | — |
| 2009-01-16 | $4.20 | $4.78 | 20,500 | — | — |
| 2009-01-15 | $4.22 | $4.80 | 26,000 | — | — |
| 2009-01-14 | $4.27 | $4.86 | 50,000 | — | — |
| 2009-01-13 | $4.43 | $5.04 | 35,000 | — | — |
| 2009-01-12 | $4.61 | $5.25 | 44,000 | — | — |
| 2009-01-09 | $4.58 | $5.21 | 61,500 | — | — |
| 2009-01-08 | $4.90 | $5.58 | 17,500 | — | — |
| 2009-01-07 | $4.84 | $5.51 | 30,500 | — | — |
| 2009-01-06 | $5.03 | $5.72 | 18,500 | — | — |
| 2009-01-05 | $5.01 | $5.70 | 44,500 | — | — |
| 2009-01-02 | $5.00 | $5.69 | 38,000 | — | — |