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
- 2007-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $7.15 | $7.15 | 81,100 |
| 2009-12-30 | $7.19 | $7.19 | 105,800 |
| 2009-12-29 | $7.19 | $7.19 | 94,100 |
| 2009-12-28 | $7.05 | $7.05 | 115,900 |
| 2009-12-24 | $7.11 | $7.11 | 198,100 |
| 2009-12-23 | $6.46 | $6.46 | 46,200 |
| 2009-12-22 | $6.24 | $6.24 | 158,800 |
| 2009-12-21 | $6.29 | $6.29 | 173,400 |
| 2009-12-18 | $6.57 | $6.57 | 312,500 |
| 2009-12-17 | $6.82 | $6.82 | 84,600 |
| 2009-12-16 | $6.92 | $6.92 | 104,100 |
| 2009-12-15 | $6.95 | $6.95 | 149,900 |
| 2009-12-14 | $7.14 | $7.14 | 224,500 |
| 2009-12-11 | $6.67 | $6.67 | 234,200 |
| 2009-12-10 | $6.66 | $6.66 | 191,600 |
| 2009-12-09 | $6.70 | $6.70 | 338,800 |
| 2009-12-08 | $6.60 | $6.60 | 427,300 |
| 2009-12-07 | $7.25 | $7.25 | 65,500 |
| 2009-12-04 | $7.24 | $7.24 | 87,700 |
| 2009-12-03 | $7.01 | $7.01 | 116,100 |
| 2009-12-02 | $7.23 | $7.23 | 203,500 |
| 2009-12-01 | $7.73 | $7.73 | 410,600 |
| 2009-11-30 | $6.12 | $6.12 | 230,900 |
| 2009-11-27 | $6.26 | $6.26 | 96,300 |
| 2009-11-25 | $6.52 | $6.52 | 176,700 |
| 2009-11-24 | $6.63 | $6.63 | 98,500 |
| 2009-11-23 | $6.59 | $6.59 | 158,500 |
| 2009-11-20 | $6.45 | $6.45 | 85,000 |
| 2009-11-19 | $6.63 | $6.63 | 133,100 |
| 2009-11-18 | $6.66 | $6.66 | 58,600 |
| 2009-11-17 | $6.88 | $6.88 | 48,400 |
| 2009-11-16 | $6.88 | $6.88 | 72,000 |
| 2009-11-13 | $6.73 | $6.73 | 78,500 |
| 2009-11-12 | $6.86 | $6.86 | 57,800 |
| 2009-11-11 | $6.85 | $6.85 | 49,100 |
| 2009-11-10 | $6.98 | $6.98 | 42,300 |
| 2009-11-09 | $7.02 | $7.02 | 55,800 |
| 2009-11-06 | $6.90 | $6.90 | 50,400 |
| 2009-11-05 | $6.88 | $6.88 | 63,700 |
| 2009-11-04 | $6.87 | $6.87 | 107,400 |
| 2009-11-03 | $7.07 | $7.07 | 70,300 |
| 2009-11-02 | $6.50 | $6.50 | 96,100 |
| 2009-10-30 | $6.73 | $6.73 | 214,400 |
| 2009-10-29 | $7.08 | $7.08 | 175,100 |
| 2009-10-28 | $7.65 | $7.65 | 73,600 |
| 2009-10-27 | $7.56 | $7.56 | 73,800 |
| 2009-10-26 | $7.49 | $7.49 | 143,900 |
| 2009-10-23 | $7.85 | $7.85 | 205,400 |
| 2009-10-22 | $8.35 | $8.35 | 158,100 |
| 2009-10-21 | $8.68 | $8.68 | 97,600 |
| 2009-10-20 | $8.96 | $8.96 | 245,200 |
| 2009-10-19 | $9.73 | $9.73 | 129,600 |
| 2009-10-16 | $9.47 | $9.47 | 124,100 |
| 2009-10-15 | $9.41 | $9.41 | 244,900 |
| 2009-10-14 | $10.35 | $10.35 | 478,300 |
| 2009-10-13 | $10.71 | $10.71 | 166,100 |
| 2009-10-12 | $9.93 | $9.93 | 66,500 |
| 2009-10-09 | $9.96 | $9.96 | 42,600 |
| 2009-10-08 | $9.64 | $9.64 | 38,200 |
| 2009-10-07 | $9.59 | $9.59 | 21,400 |
| 2009-10-06 | $9.46 | $9.46 | 42,900 |
| 2009-10-05 | $9.30 | $9.30 | 70,500 |
| 2009-10-02 | $9.38 | $9.38 | 65,800 |
| 2009-10-01 | $8.92 | $8.92 | 202,200 |
| 2009-09-30 | $9.76 | $9.76 | 98,400 |
| 2009-09-29 | $10.28 | $10.28 | 47,200 |
| 2009-09-28 | $10.33 | $10.33 | 37,500 |
| 2009-09-25 | $10.30 | $10.30 | 28,200 |
| 2009-09-24 | $10.29 | $10.29 | 41,000 |
| 2009-09-23 | $10.41 | $10.41 | 26,000 |
| 2009-09-22 | $10.52 | $10.52 | 60,600 |
| 2009-09-21 | $10.37 | $10.37 | 98,800 |
| 2009-09-18 | $11.05 | $11.05 | 188,900 |
| 2009-09-17 | $10.48 | $10.48 | 205,200 |
| 2009-09-16 | $10.60 | $10.60 | 68,200 |
| 2009-09-15 | $10.83 | $10.83 | 25,300 |
| 2009-09-14 | $10.88 | $10.88 | 31,600 |
| 2009-09-11 | $10.73 | $10.73 | 61,000 |
| 2009-09-10 | $10.83 | $10.83 | 82,000 |
| 2009-09-09 | $10.64 | $10.64 | 66,400 |
| 2009-09-08 | $10.32 | $10.32 | 79,600 |
| 2009-09-04 | $10.27 | $10.27 | 74,700 |
| 2009-09-03 | $10.18 | $10.18 | 60,800 |
| 2009-09-02 | $10.05 | $10.05 | 188,300 |
| 2009-09-01 | $11.14 | $11.14 | 120,200 |
| 2009-08-31 | $10.09 | $10.09 | 65,100 |
| 2009-08-28 | $10.21 | $10.21 | 82,300 |
| 2009-08-27 | $10.35 | $10.35 | 87,100 |
| 2009-08-26 | $9.91 | $9.91 | 29,900 |
| 2009-08-25 | $9.91 | $9.91 | 52,300 |
| 2009-08-24 | $9.78 | $9.78 | 106,700 |
| 2009-08-21 | $9.88 | $9.88 | 144,000 |
| 2009-08-20 | $9.89 | $9.89 | 77,300 |
| 2009-08-19 | $9.94 | $9.94 | 75,700 |
| 2009-08-18 | $9.82 | $9.82 | 46,300 |
| 2009-08-17 | $9.44 | $9.44 | 53,200 |
| 2009-08-14 | $9.78 | $9.78 | 78,800 |
| 2009-08-13 | $10.19 | $10.19 | 26,200 |
| 2009-08-12 | $10.08 | $10.08 | 33,400 |
| 2009-08-11 | $10.07 | $10.07 | 43,500 |
| 2009-08-10 | $10.14 | $10.14 | 42,400 |
| 2009-08-07 | $10.29 | $10.29 | 66,200 |
| 2009-08-06 | $10.30 | $10.30 | 80,300 |
| 2009-08-05 | $10.32 | $10.32 | 81,300 |
| 2009-08-04 | $9.91 | $9.91 | 56,100 |
| 2009-08-03 | $9.87 | $9.87 | 174,700 |
| 2009-07-31 | $9.48 | $9.48 | 140,200 |
| 2009-07-30 | $9.95 | $9.95 | 180,300 |
| 2009-07-29 | $10.16 | $10.16 | 38,600 |
| 2009-07-28 | $10.47 | $10.47 | 73,300 |
| 2009-07-27 | $10.44 | $10.44 | 49,600 |
| 2009-07-24 | $10.22 | $10.22 | 261,500 |
| 2009-07-23 | $9.85 | $9.85 | 79,700 |
| 2009-07-22 | $9.53 | $9.53 | 39,900 |
| 2009-07-21 | $9.35 | $9.35 | 80,000 |
| 2009-07-20 | $9.83 | $9.83 | 90,200 |
| 2009-07-17 | $9.31 | $9.31 | 53,900 |
| 2009-07-16 | $9.15 | $9.15 | 147,600 |
| 2009-07-15 | $8.94 | $8.94 | 80,800 |
| 2009-07-14 | $8.33 | $8.33 | 49,400 |
| 2009-07-13 | $8.21 | $8.21 | 74,600 |
| 2009-07-10 | $8.11 | $8.11 | 69,400 |
| 2009-07-09 | $8.37 | $8.37 | 50,100 |
| 2009-07-08 | $8.38 | $8.38 | 105,000 |
| 2009-07-07 | $8.46 | $8.46 | 121,000 |
| 2009-07-06 | $8.75 | $8.75 | 340,100 |
| 2009-07-02 | $8.39 | $8.39 | 280,200 |
| 2009-07-01 | $8.98 | $8.98 | 452,800 |
| 2009-06-30 | $10.62 | $10.62 | 286,600 |
| 2009-06-29 | $12.08 | $12.08 | 540,400 |
| 2009-06-26 | $13.30 | $13.30 | 2,137,700 |
| 2009-06-25 | $7.34 | $7.34 | 124,100 |
| 2009-06-24 | $7.08 | $7.08 | 89,500 |
| 2009-06-23 | $7.20 | $7.20 | 72,500 |
| 2009-06-22 | $7.10 | $7.10 | 99,100 |
| 2009-06-19 | $8.00 | $8.00 | 53,000 |
| 2009-06-18 | $8.35 | $8.35 | 74,700 |
| 2009-06-17 | $8.43 | $8.43 | 51,900 |
| 2009-06-16 | $8.23 | $8.23 | 64,700 |
| 2009-06-15 | $7.98 | $7.98 | 61,300 |
| 2009-06-12 | $8.44 | $8.44 | 60,200 |
| 2009-06-11 | $8.30 | $8.30 | 72,000 |
| 2009-06-10 | $8.44 | $8.44 | 65,600 |
| 2009-06-09 | $8.96 | $8.96 | 82,200 |
| 2009-06-08 | $8.66 | $8.66 | 60,100 |
| 2009-06-05 | $8.08 | $8.08 | 58,600 |
| 2009-06-04 | $8.50 | $8.50 | 43,400 |
| 2009-06-03 | $8.79 | $8.79 | 79,100 |
| 2009-06-02 | $8.94 | $8.94 | 113,800 |
| 2009-06-01 | $9.87 | $9.87 | 178,600 |
| 2009-05-29 | $8.78 | $8.78 | 119,700 |
| 2009-05-28 | $7.27 | $7.27 | 40,500 |
| 2009-05-27 | $7.00 | $7.00 | 59,000 |
| 2009-05-26 | $7.00 | $7.00 | 86,300 |
| 2009-05-22 | $7.30 | $7.30 | 52,300 |
| 2009-05-21 | $7.53 | $7.53 | 35,000 |
| 2009-05-20 | $8.21 | $8.21 | 61,300 |
| 2009-05-19 | $8.25 | $8.25 | 53,400 |
| 2009-05-18 | $8.45 | $8.45 | 107,000 |
| 2009-05-15 | $9.51 | $9.51 | 39,600 |
| 2009-05-14 | $9.95 | $9.95 | 25,000 |
| 2009-05-13 | $9.93 | $9.93 | 25,600 |
| 2009-05-12 | $10.27 | $10.27 | 23,100 |
| 2009-05-11 | $10.40 | $10.40 | 35,900 |
| 2009-05-08 | $10.12 | $10.12 | 22,100 |
| 2009-05-07 | $10.64 | $10.64 | 31,800 |
| 2009-05-06 | $10.58 | $10.58 | 55,800 |
| 2009-05-05 | $9.98 | $9.98 | 80,200 |
| 2009-05-04 | $10.57 | $10.57 | 93,600 |
| 2009-05-01 | $10.05 | $10.05 | 100,900 |
| 2009-04-30 | $10.27 | $10.27 | 60,900 |
| 2009-04-29 | $10.00 | $10.00 | 75,000 |
| 2009-04-28 | $9.66 | $9.66 | 44,700 |
| 2009-04-27 | $9.50 | $9.50 | 43,200 |
| 2009-04-24 | $9.65 | $9.65 | 49,900 |
| 2009-04-23 | $10.35 | $10.35 | 28,500 |
| 2009-04-22 | $10.56 | $10.56 | 39,600 |
| 2009-04-21 | $10.60 | $10.60 | 68,000 |
| 2009-04-20 | $9.54 | $9.54 | 61,300 |
| 2009-04-17 | $9.07 | $9.07 | 69,500 |
| 2009-04-16 | $8.51 | $8.51 | 48,200 |
| 2009-04-15 | $8.57 | $8.57 | 98,100 |
| 2009-04-14 | $8.93 | $8.93 | 51,400 |
| 2009-04-13 | $9.36 | $9.36 | 104,600 |
| 2009-04-09 | $10.05 | $10.05 | 29,600 |
| 2009-04-08 | $10.17 | $10.17 | 19,100 |
| 2009-04-07 | $10.29 | $10.29 | 19,800 |
| 2009-04-06 | $10.49 | $10.49 | 58,000 |
| 2009-04-03 | $11.00 | $11.00 | 28,900 |
| 2009-04-02 | $10.90 | $10.90 | 71,100 |
| 2009-04-01 | $11.74 | $11.74 | 29,900 |
| 2009-03-31 | $11.80 | $11.80 | 25,200 |
| 2009-03-30 | $11.79 | $11.79 | 20,100 |
| 2009-03-27 | $12.27 | $12.27 | 20,100 |
| 2009-03-26 | $12.10 | $12.10 | 33,200 |
| 2009-03-25 | $11.85 | $11.85 | 34,100 |
| 2009-03-24 | $11.85 | $11.85 | 31,700 |
| 2009-03-23 | $11.88 | $11.88 | 34,500 |
| 2009-03-20 | $11.77 | $11.77 | 31,800 |
| 2009-03-19 | $11.90 | $11.90 | 17,600 |
| 2009-03-18 | $11.75 | $11.75 | 67,500 |
| 2009-03-17 | $12.30 | $12.30 | 36,500 |
| 2009-03-16 | $11.55 | $11.55 | 69,400 |
| 2009-03-13 | $11.49 | $11.49 | 90,800 |
| 2009-03-12 | $12.00 | $12.00 | 90,000 |
| 2009-03-11 | $13.10 | $13.10 | 36,500 |
| 2009-03-10 | $13.85 | $13.85 | 33,700 |
| 2009-03-09 | $13.83 | $13.83 | 34,600 |
| 2009-03-06 | $13.42 | $13.42 | 27,700 |
| 2009-03-05 | $12.80 | $12.80 | 61,100 |
| 2009-03-04 | $14.09 | $14.09 | 56,300 |
| 2009-03-03 | $12.83 | $12.83 | 60,500 |
| 2009-03-02 | $13.45 | $13.45 | 107,100 |
| 2009-02-27 | $14.65 | $14.65 | 74,900 |
| 2009-02-26 | $13.70 | $13.70 | 137,700 |
| 2009-02-25 | $11.49 | $11.49 | 467,800 |
| 2009-02-24 | $17.03 | $17.03 | 273,000 |
| 2009-02-23 | $15.26 | $15.26 | 295,800 |
| 2009-02-20 | $12.50 | $12.50 | 70,200 |
| 2009-02-19 | $11.85 | $11.85 | 114,700 |
| 2009-02-18 | $11.05 | $11.05 | 82,500 |
| 2009-02-17 | $10.38 | $10.38 | 65,800 |
| 2009-02-13 | $9.69 | $9.69 | 28,500 |
| 2009-02-12 | $9.40 | $9.40 | 13,600 |
| 2009-02-11 | $8.99 | $8.99 | 20,500 |
| 2009-02-10 | $8.80 | $8.80 | 56,500 |
| 2009-02-09 | $9.30 | $9.30 | 33,100 |
| 2009-02-06 | $9.48 | $9.48 | 35,000 |
| 2009-02-05 | $8.90 | $8.90 | 17,200 |
| 2009-02-04 | $8.47 | $8.47 | 12,400 |
| 2009-02-03 | $8.68 | $8.68 | 19,400 |
| 2009-02-02 | $8.00 | $8.00 | 28,200 |
| 2009-01-30 | $7.97 | $7.97 | 123,400 |
| 2009-01-29 | $9.29 | $9.29 | 57,800 |
| 2009-01-28 | $8.48 | $8.48 | 32,800 |
| 2009-01-27 | $8.40 | $8.40 | 22,000 |
| 2009-01-26 | $7.80 | $7.80 | 23,100 |
| 2009-01-23 | $7.50 | $7.50 | 16,700 |
| 2009-01-22 | $7.35 | $7.35 | 14,000 |
| 2009-01-21 | $7.50 | $7.50 | 20,600 |
| 2009-01-20 | $7.61 | $7.61 | 27,000 |
| 2009-01-16 | $6.97 | $6.97 | 14,100 |
| 2009-01-15 | $7.03 | $7.03 | 10,900 |
| 2009-01-14 | $7.00 | $7.00 | 25,900 |
| 2009-01-13 | $7.10 | $7.10 | 22,900 |
| 2009-01-12 | $7.10 | $7.10 | 23,000 |
| 2009-01-09 | $7.15 | $7.15 | 20,400 |
| 2009-01-08 | $7.01 | $7.01 | 52,400 |
| 2009-01-07 | $8.35 | $8.35 | 71,700 |
| 2009-01-06 | $7.06 | $7.06 | 15,900 |
| 2009-01-05 | $6.71 | $6.71 | 20,600 |
| 2009-01-02 | $6.50 | $6.50 | 11,600 |