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
- 1990-04-03 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 | $9.30 | $10.13 | 61,600 | — | — |
| 2009-12-30 | $9.39 | $10.23 | 75,100 | — | — |
| 2009-12-29 | $9.40 | $10.24 | 79,400 | — | — |
| 2009-12-28 | $9.35 | $10.19 | 72,700 | — | — |
| 2009-12-24 | $9.30 | $10.13 | 37,200 | — | — |
| 2009-12-23 | $9.30 | $10.13 | 84,500 | — | — |
| 2009-12-22 | $8.95 | $9.75 | 66,500 | — | — |
| 2009-12-21 | $8.97 | $9.77 | 76,600 | — | — |
| 2009-12-18 | $8.88 | $9.67 | 286,500 | — | — |
| 2009-12-17 | $8.84 | $9.63 | 81,700 | — | — |
| 2009-12-16 | $9.02 | $9.83 | 79,100 | — | — |
| 2009-12-15 | $8.93 | $9.73 | 62,100 | — | — |
| 2009-12-14 | $9.08 | $9.89 | 92,600 | — | — |
| 2009-12-11 | $9.01 | $9.81 | 86,600 | — | — |
| 2009-12-10 | $8.94 | $9.74 | 168,800 | — | — |
| 2009-12-09 | $9.27 | $10.10 | 42,500 | — | — |
| 2009-12-08 | $9.28 | $10.11 | 100,300 | — | — |
| 2009-12-07 | $9.48 | $10.33 | 118,700 | — | — |
| 2009-12-04 | $8.89 | $9.68 | 71,700 | — | — |
| 2009-12-03 | $8.16 | $8.89 | 65,900 | — | — |
| 2009-12-02 | $8.39 | $9.14 | 35,400 | — | — |
| 2009-12-01 | $8.27 | $9.01 | 37,300 | — | — |
| 2009-11-30 | $8.20 | $8.93 | 83,900 | — | — |
| 2009-11-27 | $8.13 | $8.86 | 28,500 | — | — |
| 2009-11-25 | $8.30 | $9.04 | 36,100 | — | — |
| 2009-11-24 | $8.48 | $9.24 | 39,700 | — | — |
| 2009-11-23 | $8.49 | $9.25 | 72,400 | — | — |
| 2009-11-20 | $8.15 | $8.88 | 87,000 | — | — |
| 2009-11-19 | $8.04 | $8.76 | 92,700 | — | — |
| 2009-11-18 | $8.11 | $8.83 | 85,500 | — | — |
| 2009-11-17 | $7.91 | $8.62 | 220,600 | — | — |
| 2009-11-16 | $8.13 | $8.86 | 54,300 | — | — |
| 2009-11-13 | $7.96 | $8.67 | 47,000 | — | — |
| 2009-11-12 | $7.55 | $8.22 | 53,800 | — | — |
| 2009-11-11 | $7.84 | $8.54 | 49,000 | — | — |
| 2009-11-10 | $7.73 | $8.42 | 85,300 | — | — |
| 2009-11-09 | $7.84 | $8.54 | 79,000 | — | — |
| 2009-11-06 | $7.67 | $8.36 | 34,900 | — | — |
| 2009-11-05 | $7.83 | $8.53 | 50,900 | — | — |
| 2009-11-04 | $7.72 | $8.41 | 259,200 | — | — |
| 2009-11-03 | $6.78 | $7.39 | 36,200 | — | — |
| 2009-11-02 | $6.75 | $7.35 | 67,500 | — | — |
| 2009-10-30 | $6.82 | $7.43 | 58,100 | — | — |
| 2009-10-29 | $6.97 | $7.59 | 58,800 | — | — |
| 2009-10-28 | $6.84 | $7.45 | 40,700 | — | — |
| 2009-10-27 | $6.99 | $7.61 | 36,100 | — | — |
| 2009-10-26 | $7.06 | $7.69 | 82,200 | — | — |
| 2009-10-23 | $6.98 | $7.60 | 54,300 | — | — |
| 2009-10-22 | $7.24 | $7.89 | 125,100 | — | — |
| 2009-10-21 | $7.10 | $7.73 | 157,700 | — | — |
| 2009-10-20 | $7.14 | $7.78 | 540,000 | — | — |
| 2009-10-19 | $7.63 | $8.31 | 77,300 | — | — |
| 2009-10-16 | $7.66 | $8.34 | 277,400 | — | — |
| 2009-10-15 | $8.02 | $8.74 | 94,300 | — | — |
| 2009-10-14 | $7.85 | $8.55 | 66,800 | — | — |
| 2009-10-13 | $7.82 | $8.52 | 29,100 | — | — |
| 2009-10-12 | $7.73 | $8.42 | 15,600 | — | — |
| 2009-10-09 | $7.76 | $8.45 | 55,100 | — | — |
| 2009-10-08 | $7.49 | $8.16 | 56,000 | — | — |
| 2009-10-07 | $7.51 | $8.18 | 37,200 | — | — |
| 2009-10-06 | $7.55 | $8.22 | 64,400 | — | — |
| 2009-10-05 | $7.17 | $7.81 | 49,300 | — | — |
| 2009-10-02 | $7.12 | $7.76 | 34,800 | — | — |
| 2009-10-01 | $7.24 | $7.89 | 50,300 | — | — |
| 2009-09-30 | $7.72 | $8.41 | 111,600 | — | — |
| 2009-09-29 | $7.70 | $8.39 | 47,200 | — | — |
| 2009-09-28 | $7.71 | $8.40 | 85,100 | — | — |
| 2009-09-25 | $7.34 | $8.00 | 50,500 | — | — |
| 2009-09-24 | $7.09 | $7.72 | 86,200 | — | — |
| 2009-09-23 | $7.18 | $7.82 | 24,000 | — | — |
| 2009-09-22 | $7.27 | $7.92 | 37,700 | — | — |
| 2009-09-21 | $7.39 | $8.05 | 144,100 | — | — |
| 2009-09-18 | $7.35 | $8.01 | 141,500 | — | — |
| 2009-09-17 | $7.27 | $7.92 | 64,600 | — | — |
| 2009-09-16 | $7.23 | $7.88 | 77,700 | — | — |
| 2009-09-15 | $7.04 | $7.67 | 31,600 | — | — |
| 2009-09-14 | $7.02 | $7.65 | 27,600 | — | — |
| 2009-09-11 | $6.96 | $7.58 | 30,500 | — | — |
| 2009-09-10 | $7.18 | $7.82 | 58,700 | — | — |
| 2009-09-09 | $7.15 | $7.79 | 36,300 | — | — |
| 2009-09-08 | $7.10 | $7.73 | 35,600 | — | — |
| 2009-09-04 | $7.12 | $7.76 | 57,300 | — | — |
| 2009-09-03 | $6.95 | $7.57 | 31,400 | — | — |
| 2009-09-02 | $6.92 | $7.54 | 54,500 | — | — |
| 2009-09-01 | $7.03 | $7.66 | 53,900 | — | — |
| 2009-08-31 | $7.35 | $8.01 | 79,400 | — | — |
| 2009-08-28 | $7.32 | $7.97 | 37,000 | — | — |
| 2009-08-27 | $7.34 | $8.00 | 20,400 | — | — |
| 2009-08-26 | $7.36 | $8.02 | 58,000 | — | — |
| 2009-08-25 | $7.39 | $8.05 | 32,500 | — | — |
| 2009-08-24 | $7.40 | $8.06 | 72,200 | — | — |
| 2009-08-21 | $7.49 | $8.16 | 101,200 | — | — |
| 2009-08-20 | $7.64 | $8.32 | 47,600 | — | — |
| 2009-08-19 | $7.48 | $8.15 | 31,000 | — | — |
| 2009-08-18 | $7.42 | $8.08 | 66,500 | — | — |
| 2009-08-17 | $7.19 | $7.83 | 52,000 | — | — |
| 2009-08-14 | $7.45 | $8.12 | 48,000 | — | — |
| 2009-08-13 | $7.62 | $8.30 | 34,400 | — | — |
| 2009-08-12 | $7.42 | $8.08 | 67,000 | — | — |
| 2009-08-11 | $7.36 | $8.02 | 78,700 | — | — |
| 2009-08-10 | $7.22 | $7.86 | 78,400 | — | — |
| 2009-08-07 | $7.38 | $8.04 | 115,700 | — | — |
| 2009-08-06 | $7.38 | $8.04 | 35,900 | — | — |
| 2009-08-05 | $7.29 | $7.94 | 48,000 | — | — |
| 2009-08-04 | $7.63 | $8.31 | 98,900 | — | — |
| 2009-08-03 | $7.55 | $8.22 | 117,100 | — | — |
| 2009-07-31 | $7.89 | $8.59 | 58,400 | — | — |
| 2009-07-30 | $7.57 | $8.25 | 77,200 | — | — |
| 2009-07-29 | $7.32 | $7.97 | 37,600 | — | — |
| 2009-07-28 | $7.45 | $8.12 | 160,600 | — | — |
| 2009-07-27 | $7.14 | $7.78 | 30,100 | — | — |
| 2009-07-24 | $7.17 | $7.81 | 31,100 | — | — |
| 2009-07-23 | $7.11 | $7.75 | 109,300 | — | — |
| 2009-07-22 | $7.12 | $7.76 | 46,900 | — | — |
| 2009-07-21 | $7.21 | $7.85 | 38,100 | — | — |
| 2009-07-20 | $7.11 | $7.75 | 33,600 | — | — |
| 2009-07-17 | $7.01 | $7.64 | 104,800 | — | — |
| 2009-07-16 | $7.25 | $7.90 | 25,200 | — | — |
| 2009-07-15 | $7.01 | $7.64 | 55,600 | — | — |
| 2009-07-14 | $6.98 | $7.60 | 51,700 | — | — |
| 2009-07-13 | $6.98 | $7.60 | 69,100 | — | — |
| 2009-07-10 | $6.94 | $7.56 | 65,900 | — | — |
| 2009-07-09 | $6.55 | $7.14 | 39,400 | — | — |
| 2009-07-08 | $6.78 | $7.39 | 45,600 | — | — |
| 2009-07-07 | $6.73 | $7.33 | 45,900 | — | — |
| 2009-07-06 | $7.12 | $7.76 | 46,900 | — | — |
| 2009-07-02 | $6.85 | $7.46 | 80,400 | — | — |
| 2009-07-01 | $7.31 | $7.96 | 104,400 | — | — |
| 2009-06-30 | $7.22 | $7.86 | 82,300 | — | — |
| 2009-06-29 | $7.06 | $7.69 | 71,800 | — | — |
| 2009-06-26 | $7.20 | $7.84 | 629,100 | — | — |
| 2009-06-25 | $6.90 | $7.52 | 48,100 | — | — |
| 2009-06-24 | $6.56 | $7.15 | 40,600 | — | — |
| 2009-06-23 | $6.48 | $7.06 | 54,200 | — | — |
| 2009-06-22 | $6.66 | $7.25 | 139,200 | — | — |
| 2009-06-19 | $6.97 | $7.59 | 102,200 | — | — |
| 2009-06-18 | $6.89 | $7.51 | 29,600 | — | — |
| 2009-06-17 | $6.99 | $7.61 | 109,400 | — | — |
| 2009-06-16 | $6.54 | $7.12 | 44,000 | — | — |
| 2009-06-15 | $6.35 | $6.92 | 50,800 | — | — |
| 2009-06-12 | $6.92 | $7.54 | 27,700 | — | — |
| 2009-06-11 | $6.69 | $7.29 | 40,700 | — | — |
| 2009-06-10 | $6.48 | $7.06 | 80,900 | — | — |
| 2009-06-09 | $6.14 | $6.69 | 140,300 | — | — |
| 2009-06-08 | $7.02 | $7.65 | 42,000 | — | — |
| 2009-06-05 | $7.07 | $7.70 | 65,100 | — | — |
| 2009-06-04 | $7.13 | $7.77 | 100,900 | — | — |
| 2009-06-03 | $6.69 | $7.29 | 39,300 | — | — |
| 2009-06-02 | $6.49 | $7.07 | 113,900 | — | — |
| 2009-06-01 | $6.02 | $6.56 | 104,400 | — | — |
| 2009-05-29 | $5.44 | $5.93 | 217,400 | — | — |
| 2009-05-28 | $5.61 | $6.11 | 159,200 | — | — |
| 2009-05-27 | $6.04 | $6.58 | 25,600 | — | — |
| 2009-05-26 | $6.43 | $7.00 | 51,500 | — | — |
| 2009-05-22 | $6.02 | $6.56 | 26,400 | — | — |
| 2009-05-21 | $5.91 | $6.44 | 28,500 | — | — |
| 2009-05-20 | $6.03 | $6.57 | 62,600 | — | — |
| 2009-05-19 | $5.89 | $6.42 | 44,800 | — | — |
| 2009-05-18 | $6.14 | $6.69 | 120,700 | — | — |
| 2009-05-15 | $5.55 | $6.05 | 37,600 | — | — |
| 2009-05-14 | $5.75 | $6.26 | 38,500 | — | — |
| 2009-05-13 | $5.52 | $6.01 | 36,900 | — | — |
| 2009-05-12 | $5.95 | $6.48 | 35,900 | — | — |
| 2009-05-11 | $5.84 | $6.36 | 75,100 | — | — |
| 2009-05-08 | $6.25 | $6.81 | 66,200 | — | — |
| 2009-05-07 | $5.90 | $6.43 | 90,200 | — | — |
| 2009-05-06 | $6.09 | $6.63 | 133,600 | — | — |
| 2009-05-05 | $6.32 | $6.88 | 178,300 | — | — |
| 2009-05-04 | $5.75 | $6.26 | 50,400 | — | — |
| 2009-05-01 | $5.50 | $5.99 | 34,000 | — | — |
| 2009-04-30 | $5.37 | $5.85 | 51,200 | — | — |
| 2009-04-29 | $5.42 | $5.90 | 30,000 | — | — |
| 2009-04-28 | $5.34 | $5.82 | 17,200 | — | — |
| 2009-04-27 | $5.28 | $5.75 | 43,900 | — | — |
| 2009-04-24 | $5.40 | $5.88 | 59,700 | — | — |
| 2009-04-23 | $5.41 | $5.89 | 30,800 | — | — |
| 2009-04-22 | $5.52 | $6.01 | 27,500 | — | — |
| 2009-04-21 | $5.58 | $6.08 | 74,600 | — | — |
| 2009-04-20 | $5.45 | $5.94 | 40,400 | — | — |
| 2009-04-17 | $5.99 | $6.53 | 43,200 | — | — |
| 2009-04-16 | $6.03 | $6.57 | 41,100 | — | — |
| 2009-04-15 | $5.63 | $6.13 | 16,900 | — | — |
| 2009-04-14 | $5.62 | $6.12 | 61,600 | — | — |
| 2009-04-13 | $5.61 | $6.11 | 26,000 | — | — |
| 2009-04-09 | $5.62 | $6.12 | 75,900 | — | — |
| 2009-04-08 | $5.31 | $5.78 | 34,900 | — | — |
| 2009-04-07 | $4.93 | $5.37 | 55,700 | — | — |
| 2009-04-06 | $5.18 | $5.64 | 39,600 | — | — |
| 2009-04-03 | $5.38 | $5.86 | 61,400 | — | — |
| 2009-04-02 | $5.37 | $5.85 | 98,300 | — | — |
| 2009-04-01 | $4.87 | $5.30 | 47,700 | — | — |
| 2009-03-31 | $4.89 | $5.33 | 59,400 | — | — |
| 2009-03-30 | $4.59 | $5.00 | 48,500 | — | — |
| 2009-03-27 | $4.69 | $5.11 | 45,200 | — | — |
| 2009-03-26 | $5.21 | $5.68 | 156,700 | — | — |
| 2009-03-25 | $4.80 | $5.23 | 67,300 | — | — |
| 2009-03-24 | $4.68 | $5.10 | 132,600 | — | — |
| 2009-03-23 | $4.97 | $5.41 | 74,700 | — | — |
| 2009-03-20 | $4.16 | $4.53 | 122,300 | — | — |
| 2009-03-19 | $4.78 | $5.21 | 31,200 | — | — |
| 2009-03-18 | $4.59 | $5.00 | 33,500 | — | — |
| 2009-03-17 | $4.32 | $4.71 | 71,800 | — | — |
| 2009-03-16 | $4.10 | $4.47 | 32,300 | — | — |
| 2009-03-13 | $4.26 | $4.64 | 86,000 | — | — |
| 2009-03-12 | $4.39 | $4.78 | 338,400 | — | — |
| 2009-03-11 | $4.33 | $4.72 | 101,400 | — | — |
| 2009-03-10 | $4.68 | $5.10 | 67,500 | — | — |
| 2009-03-09 | $3.87 | $4.22 | 111,800 | — | — |
| 2009-03-06 | $4.13 | $4.50 | 54,600 | — | — |
| 2009-03-05 | $4.02 | $4.38 | 66,200 | — | — |
| 2009-03-04 | $4.23 | $4.61 | 46,300 | — | — |
| 2009-03-03 | $4.09 | $4.46 | 48,600 | — | — |
| 2009-03-02 | $4.25 | $4.63 | 52,600 | — | — |
| 2009-02-27 | $4.60 | $5.01 | 50,900 | — | — |
| 2009-02-26 | $4.50 | $4.90 | 63,300 | — | — |
| 2009-02-25 | $4.55 | $4.96 | 47,300 | — | — |
| 2009-02-24 | $4.86 | $5.29 | 58,100 | — | — |
| 2009-02-23 | $4.28 | $4.66 | 38,200 | — | — |
| 2009-02-20 | $4.63 | $5.04 | 43,500 | — | — |
| 2009-02-19 | $4.72 | $5.14 | 20,600 | — | — |
| 2009-02-18 | $4.66 | $5.08 | 36,400 | — | — |
| 2009-02-17 | $4.73 | $5.15 | 41,200 | — | — |
| 2009-02-13 | $5.16 | $5.62 | 19,200 | — | — |
| 2009-02-12 | $4.84 | $5.27 | 38,700 | — | — |
| 2009-02-11 | $4.83 | $5.26 | 30,900 | — | — |
| 2009-02-10 | $4.85 | $5.28 | 52,900 | — | — |
| 2009-02-09 | $5.36 | $5.84 | 23,600 | — | — |
| 2009-02-06 | $5.32 | $5.80 | 40,100 | — | — |
| 2009-02-05 | $4.90 | $5.34 | 35,000 | — | — |
| 2009-02-04 | $4.79 | $5.22 | 43,600 | — | — |
| 2009-02-03 | $5.29 | $5.76 | 54,700 | — | — |
| 2009-02-02 | $5.05 | $5.50 | 37,500 | — | — |
| 2009-01-30 | $4.72 | $5.14 | 63,000 | — | — |
| 2009-01-29 | $4.74 | $5.16 | 25,300 | — | — |
| 2009-01-28 | $5.35 | $5.83 | 39,000 | — | — |
| 2009-01-27 | $4.88 | $5.32 | 54,300 | — | — |
| 2009-01-26 | $4.66 | $5.08 | 52,100 | — | — |
| 2009-01-23 | $4.47 | $4.87 | 61,600 | — | — |
| 2009-01-22 | $4.23 | $4.61 | 36,000 | — | — |
| 2009-01-21 | $4.53 | $4.93 | 101,600 | — | — |
| 2009-01-20 | $4.00 | $4.36 | 73,000 | — | — |
| 2009-01-16 | $4.40 | $4.79 | 86,100 | — | — |
| 2009-01-15 | $4.51 | $4.91 | 202,300 | — | — |
| 2009-01-14 | $5.00 | $5.45 | 53,400 | — | — |
| 2009-01-13 | $5.20 | $5.66 | 35,300 | — | — |
| 2009-01-12 | $5.38 | $5.86 | 78,000 | — | — |
| 2009-01-09 | $5.91 | $6.44 | 51,100 | — | — |
| 2009-01-08 | $6.52 | $7.10 | 46,800 | — | — |
| 2009-01-07 | $6.04 | $6.58 | 39,600 | — | — |
| 2009-01-06 | $6.31 | $6.87 | 66,800 | — | — |
| 2009-01-05 | $5.98 | $6.51 | 70,400 | — | — |
| 2009-01-02 | $6.35 | $6.92 | 69,900 | — | — |