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
- 1995-09-14 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 | $7.95 | $7.95 | 1,145,700 | — | — |
| 2009-12-30 | $8.00 | $8.00 | 1,586,700 | — | — |
| 2009-12-29 | $7.99 | $7.99 | 2,499,300 | — | — |
| 2009-12-28 | $7.99 | $7.99 | 1,836,000 | — | — |
| 2009-12-24 | $7.99 | $7.99 | 1,319,400 | — | — |
| 2009-12-23 | $7.95 | $7.95 | 2,135,700 | — | — |
| 2009-12-22 | $7.98 | $7.98 | 2,500,200 | — | — |
| 2009-12-21 | $7.84 | $7.84 | 4,194,900 | — | — |
| 2009-12-18 | $7.88 | $7.88 | 9,718,200 | — | — |
| 2009-12-17 | $7.83 | $7.83 | 5,418,900 | — | — |
| 2009-12-16 | $7.90 | $7.90 | 5,012,100 | — | — |
| 2009-12-15 | $7.92 | $7.92 | 4,066,200 | — | — |
| 2009-12-14 | $7.91 | $7.91 | 5,049,900 | — | — |
| 2009-12-11 | $7.85 | $7.85 | 5,889,600 | — | — |
| 2009-12-10 | $7.78 | $7.78 | 3,865,500 | — | — |
| 2009-12-09 | $7.74 | $7.74 | 5,089,500 | — | — |
| 2009-12-08 | $7.64 | $7.64 | 5,458,500 | — | — |
| 2009-12-07 | $7.70 | $7.70 | 4,380,300 | — | — |
| 2009-12-04 | $7.72 | $7.72 | 3,032,100 | — | — |
| 2009-12-03 | $7.69 | $7.69 | 3,060,000 | — | — |
| 2009-12-02 | $7.77 | $7.77 | 4,455,900 | — | — |
| 2009-12-01 | $7.74 | $7.74 | 5,256,000 | — | — |
| 2009-11-30 | $7.77 | $7.77 | 5,680,800 | — | — |
| 2009-11-27 | $7.65 | $7.65 | 4,656,600 | — | — |
| 2009-11-25 | $7.77 | $7.77 | 3,617,100 | — | — |
| 2009-11-24 | $7.77 | $7.77 | 3,217,500 | — | — |
| 2009-11-23 | $7.72 | $7.72 | 3,264,300 | — | — |
| 2009-11-20 | $7.70 | $7.70 | 6,464,700 | — | — |
| 2009-11-19 | $7.85 | $7.85 | 4,084,200 | — | — |
| 2009-11-18 | $7.89 | $7.89 | 3,064,500 | — | — |
| 2009-11-17 | $7.88 | $7.88 | 3,300,300 | — | — |
| 2009-11-16 | $7.86 | $7.86 | 4,142,700 | — | — |
| 2009-11-13 | $7.77 | $7.77 | 7,253,100 | — | — |
| 2009-11-12 | $7.77 | $7.77 | 6,414,300 | — | — |
| 2009-11-11 | $7.80 | $7.80 | 3,471,300 | — | — |
| 2009-11-10 | $7.72 | $7.72 | 2,358,000 | — | — |
| 2009-11-09 | $7.75 | $7.75 | 3,357,000 | — | — |
| 2009-11-06 | $7.65 | $7.65 | 3,996,000 | — | — |
| 2009-11-05 | $7.55 | $7.55 | 3,888,000 | — | — |
| 2009-11-04 | $7.53 | $7.53 | 6,146,100 | — | — |
| 2009-11-03 | $7.57 | $7.57 | 3,779,100 | — | — |
| 2009-11-02 | $7.53 | $7.53 | 5,416,200 | — | — |
| 2009-10-30 | $7.49 | $7.49 | 5,319,000 | — | — |
| 2009-10-29 | $7.54 | $7.54 | 4,797,000 | — | — |
| 2009-10-28 | $7.49 | $7.49 | 5,980,500 | — | — |
| 2009-10-27 | $7.60 | $7.60 | 8,444,700 | — | — |
| 2009-10-26 | $7.64 | $7.64 | 4,132,800 | — | — |
| 2009-10-23 | $7.65 | $7.65 | 5,026,500 | — | — |
| 2009-10-22 | $7.67 | $7.67 | 5,215,500 | — | — |
| 2009-10-21 | $7.59 | $7.59 | 5,359,500 | — | — |
| 2009-10-20 | $7.70 | $7.70 | 1,789,200 | — | — |
| 2009-10-19 | $7.80 | $7.80 | 2,667,600 | — | — |
| 2009-10-16 | $7.75 | $7.75 | 3,835,800 | — | — |
| 2009-10-15 | $7.83 | $7.83 | 3,438,900 | — | — |
| 2009-10-14 | $7.75 | $7.75 | 3,166,200 | — | — |
| 2009-10-13 | $7.65 | $7.65 | 3,307,500 | — | — |
| 2009-10-12 | $7.74 | $7.74 | 3,308,400 | — | — |
| 2009-10-09 | $7.67 | $7.67 | 4,812,300 | — | — |
| 2009-10-08 | $7.79 | $7.79 | 4,555,800 | — | — |
| 2009-10-07 | $7.79 | $7.79 | 6,145,200 | — | — |
| 2009-10-06 | $7.67 | $7.67 | 3,990,600 | — | — |
| 2009-10-05 | $7.49 | $7.49 | 3,980,700 | — | — |
| 2009-10-02 | $7.45 | $7.45 | 2,618,100 | — | — |
| 2009-10-01 | $7.47 | $7.47 | 3,748,500 | — | — |
| 2009-09-30 | $7.50 | $7.50 | 2,621,700 | — | — |
| 2009-09-29 | $7.56 | $7.56 | 2,647,800 | — | — |
| 2009-09-28 | $7.64 | $7.64 | 1,966,500 | — | — |
| 2009-09-25 | $7.45 | $7.45 | 2,698,200 | — | — |
| 2009-09-24 | $7.39 | $7.39 | 4,479,300 | — | — |
| 2009-09-23 | $7.34 | $7.34 | 2,702,700 | — | — |
| 2009-09-22 | $7.38 | $7.38 | 2,696,400 | — | — |
| 2009-09-21 | $7.45 | $7.45 | 3,073,500 | — | — |
| 2009-09-18 | $7.44 | $7.44 | 4,947,300 | — | — |
| 2009-09-17 | $7.35 | $7.35 | 4,821,300 | — | — |
| 2009-09-16 | $7.30 | $7.30 | 4,044,600 | — | — |
| 2009-09-15 | $7.16 | $7.16 | 3,656,700 | — | — |
| 2009-09-14 | $7.11 | $7.11 | 5,294,700 | — | — |
| 2009-09-11 | $7.17 | $7.17 | 2,638,800 | — | — |
| 2009-09-10 | $7.15 | $7.15 | 5,584,500 | — | — |
| 2009-09-09 | $7.19 | $7.19 | 2,192,400 | — | — |
| 2009-09-08 | $7.12 | $7.12 | 5,271,300 | — | — |
| 2009-09-04 | $7.24 | $7.24 | 2,309,400 | — | — |
| 2009-09-03 | $7.27 | $7.27 | 4,149,900 | — | — |
| 2009-09-02 | $7.13 | $7.13 | 3,714,300 | — | — |
| 2009-09-01 | $7.16 | $7.16 | 3,878,100 | — | — |
| 2009-08-31 | $7.22 | $7.22 | 4,299,300 | — | — |
| 2009-08-28 | $7.14 | $7.14 | 4,164,300 | — | — |
| 2009-08-27 | $7.16 | $7.16 | 2,243,700 | — | — |
| 2009-08-26 | $7.12 | $7.12 | 2,830,500 | — | — |
| 2009-08-25 | $7.13 | $7.13 | 3,460,500 | — | — |
| 2009-08-24 | $7.00 | $7.00 | 2,156,400 | — | — |
| 2009-08-21 | $6.99 | $6.99 | 3,406,500 | — | — |
| 2009-08-20 | $6.93 | $6.93 | 4,218,300 | — | — |
| 2009-08-19 | $6.92 | $6.92 | 3,596,400 | — | — |
| 2009-08-18 | $6.92 | $6.92 | 2,245,500 | — | — |
| 2009-08-17 | $6.90 | $6.90 | 3,510,000 | — | — |
| 2009-08-14 | $6.93 | $6.93 | 1,762,200 | — | — |
| 2009-08-13 | $6.99 | $6.99 | 1,311,300 | — | — |
| 2009-08-12 | $6.98 | $6.98 | 2,204,100 | — | — |
| 2009-08-11 | $6.86 | $6.86 | 2,788,200 | — | — |
| 2009-08-10 | $6.98 | $6.98 | 2,152,800 | — | — |
| 2009-08-07 | $6.97 | $6.97 | 3,243,600 | — | — |
| 2009-08-06 | $6.87 | $6.87 | 4,205,700 | — | — |
| 2009-08-05 | $6.99 | $6.99 | 3,217,500 | — | — |
| 2009-08-04 | $6.95 | $6.95 | 3,544,200 | — | — |
| 2009-08-03 | $6.99 | $6.99 | 5,229,900 | — | — |
| 2009-07-31 | $6.91 | $6.91 | 3,099,600 | — | — |
| 2009-07-30 | $6.82 | $6.82 | 4,951,800 | — | — |
| 2009-07-29 | $6.84 | $6.84 | 2,830,500 | — | — |
| 2009-07-28 | $6.89 | $6.89 | 2,833,200 | — | — |
| 2009-07-27 | $6.98 | $6.98 | 3,888,900 | — | — |
| 2009-07-24 | $7.02 | $7.02 | 5,319,900 | — | — |
| 2009-07-23 | $7.15 | $7.15 | 6,074,100 | — | — |
| 2009-07-22 | $7.08 | $7.08 | 4,662,900 | — | — |
| 2009-07-21 | $6.93 | $6.93 | 4,178,700 | — | — |
| 2009-07-20 | $6.80 | $6.80 | 4,943,700 | — | — |
| 2009-07-17 | $6.68 | $6.68 | 2,018,700 | — | — |
| 2009-07-16 | $6.79 | $6.79 | 3,733,200 | — | — |
| 2009-07-15 | $6.77 | $6.77 | 4,266,900 | — | — |
| 2009-07-14 | $6.62 | $6.62 | 2,614,500 | — | — |
| 2009-07-13 | $6.74 | $6.74 | 4,487,400 | — | — |
| 2009-07-10 | $6.46 | $6.46 | 1,869,300 | — | — |
| 2009-07-09 | $6.49 | $6.49 | 3,087,000 | — | — |
| 2009-07-08 | $6.40 | $6.40 | 4,693,500 | — | — |
| 2009-07-07 | $6.47 | $6.47 | 3,476,700 | — | — |
| 2009-07-06 | $6.62 | $6.62 | 2,745,000 | — | — |
| 2009-07-02 | $6.46 | $6.46 | 4,567,500 | — | — |
| 2009-07-01 | $6.65 | $6.65 | 5,382,900 | — | — |
| 2009-06-30 | $6.51 | $6.51 | 4,232,700 | — | — |
| 2009-06-29 | $6.46 | $6.46 | 3,060,000 | — | — |
| 2009-06-26 | $6.55 | $6.55 | 8,365,500 | — | — |
| 2009-06-25 | $6.49 | $6.49 | 4,540,500 | — | — |
| 2009-06-24 | $6.33 | $6.33 | 3,507,300 | — | — |
| 2009-06-23 | $6.22 | $6.22 | 2,436,300 | — | — |
| 2009-06-22 | $6.21 | $6.21 | 4,568,400 | — | — |
| 2009-06-19 | $6.26 | $6.26 | 3,766,500 | — | — |
| 2009-06-18 | $6.32 | $6.32 | 5,232,600 | — | — |
| 2009-06-17 | $6.16 | $6.16 | 5,612,400 | — | — |
| 2009-06-16 | $6.28 | $6.28 | 2,945,700 | — | — |
| 2009-06-15 | $6.41 | $6.41 | 3,981,600 | — | — |
| 2009-06-12 | $6.49 | $6.49 | 1,603,800 | — | — |
| 2009-06-11 | $6.55 | $6.55 | 2,066,400 | — | — |
| 2009-06-10 | $6.58 | $6.58 | 3,614,400 | — | — |
| 2009-06-09 | $6.57 | $6.57 | 4,056,300 | — | — |
| 2009-06-08 | $6.45 | $6.45 | 5,043,600 | — | — |
| 2009-06-05 | $6.58 | $6.58 | 3,825,000 | — | — |
| 2009-06-04 | $6.66 | $6.66 | 4,338,900 | — | — |
| 2009-06-03 | $6.58 | $6.58 | 4,098,600 | — | — |
| 2009-06-02 | $6.63 | $6.63 | 6,742,800 | — | — |
| 2009-06-01 | $6.49 | $6.49 | 6,776,100 | — | — |
| 2009-05-29 | $6.31 | $6.31 | 4,509,900 | — | — |
| 2009-05-28 | $6.23 | $6.23 | 6,259,500 | — | — |
| 2009-05-27 | $6.24 | $6.24 | 4,932,000 | — | — |
| 2009-05-26 | $6.44 | $6.44 | 6,606,900 | — | — |
| 2009-05-22 | $6.27 | $6.27 | 4,099,500 | — | — |
| 2009-05-21 | $6.34 | $6.34 | 4,595,400 | — | — |
| 2009-05-20 | $6.33 | $6.33 | 6,900,300 | — | — |
| 2009-05-19 | $6.43 | $6.43 | 8,133,300 | — | — |
| 2009-05-18 | $6.64 | $6.64 | 7,744,500 | — | — |
| 2009-05-15 | $6.41 | $6.41 | 5,300,100 | — | — |
| 2009-05-14 | $6.62 | $6.62 | 5,041,800 | — | — |
| 2009-05-13 | $6.55 | $6.55 | 6,426,900 | — | — |
| 2009-05-12 | $6.54 | $6.54 | 4,491,900 | — | — |
| 2009-05-11 | $6.46 | $6.46 | 5,882,400 | — | — |
| 2009-05-08 | $6.64 | $6.64 | 7,395,300 | — | — |
| 2009-05-07 | $6.37 | $6.37 | 6,742,800 | — | — |
| 2009-05-06 | $6.43 | $6.43 | 7,110,000 | — | — |
| 2009-05-05 | $6.30 | $6.30 | 4,891,500 | — | — |
| 2009-05-04 | $6.51 | $6.51 | 6,779,700 | — | — |
| 2009-05-01 | $6.30 | $6.30 | 5,573,700 | — | — |
| 2009-04-30 | $6.42 | $6.42 | 8,136,900 | — | — |
| 2009-04-29 | $6.67 | $6.67 | 8,532,000 | — | — |
| 2009-04-28 | $6.34 | $6.34 | 5,665,500 | — | — |
| 2009-04-27 | $6.16 | $6.16 | 4,878,900 | — | — |
| 2009-04-24 | $6.13 | $6.13 | 8,854,200 | — | — |
| 2009-04-23 | $6.23 | $6.23 | 8,085,600 | — | — |
| 2009-04-22 | $6.08 | $6.08 | 8,801,100 | — | — |
| 2009-04-21 | $6.19 | $6.19 | 9,568,800 | — | — |
| 2009-04-20 | $5.86 | $5.86 | 8,392,500 | — | — |
| 2009-04-17 | $6.13 | $6.13 | 6,817,500 | — | — |
| 2009-04-16 | $6.36 | $6.36 | 4,631,400 | — | — |
| 2009-04-15 | $6.36 | $6.36 | 5,825,700 | — | — |
| 2009-04-14 | $6.20 | $6.20 | 6,533,100 | — | — |
| 2009-04-13 | $6.57 | $6.57 | 4,077,000 | — | — |
| 2009-04-09 | $6.57 | $6.57 | 6,408,900 | — | — |
| 2009-04-08 | $6.39 | $6.39 | 4,415,400 | — | — |
| 2009-04-07 | $6.36 | $6.36 | 3,882,600 | — | — |
| 2009-04-06 | $6.42 | $6.42 | 4,908,600 | — | — |
| 2009-04-03 | $6.34 | $6.34 | 5,545,800 | — | — |
| 2009-04-02 | $6.28 | $6.28 | 4,862,700 | — | — |
| 2009-04-01 | $6.19 | $6.19 | 4,968,000 | — | — |
| 2009-03-31 | $5.98 | $5.98 | 7,711,200 | — | — |
| 2009-03-30 | $5.90 | $5.90 | 5,832,900 | — | — |
| 2009-03-27 | $6.10 | $6.10 | 3,774,600 | — | — |
| 2009-03-26 | $6.15 | $6.15 | 5,583,600 | — | — |
| 2009-03-25 | $6.14 | $6.14 | 4,952,700 | — | — |
| 2009-03-24 | $5.99 | $5.99 | 4,013,100 | — | — |
| 2009-03-23 | $6.32 | $6.32 | 6,539,400 | — | — |
| 2009-03-20 | $5.87 | $5.87 | 4,297,500 | — | — |
| 2009-03-19 | $5.93 | $5.93 | 6,331,500 | — | — |
| 2009-03-18 | $6.16 | $6.16 | 6,619,500 | — | — |
| 2009-03-17 | $5.92 | $5.92 | 5,439,600 | — | — |
| 2009-03-16 | $5.65 | $5.65 | 11,045,700 | — | — |
| 2009-03-13 | $5.63 | $5.63 | 5,288,400 | — | — |
| 2009-03-12 | $5.44 | $5.44 | 7,383,600 | — | — |
| 2009-03-11 | $5.31 | $5.31 | 5,692,500 | — | — |
| 2009-03-10 | $5.41 | $5.41 | 10,586,700 | — | — |
| 2009-03-09 | $5.01 | $5.01 | 8,584,200 | — | — |
| 2009-03-06 | $5.31 | $5.31 | 9,861,300 | — | — |
| 2009-03-05 | $5.31 | $5.31 | 9,917,100 | — | — |
| 2009-03-04 | $5.59 | $5.59 | 8,885,700 | — | — |
| 2009-03-03 | $5.70 | $5.70 | 8,166,600 | — | — |
| 2009-03-02 | $5.84 | $5.84 | 7,484,400 | — | — |
| 2009-02-27 | $6.00 | $6.00 | 8,120,700 | — | — |
| 2009-02-26 | $5.99 | $5.99 | 6,864,300 | — | — |
| 2009-02-25 | $6.01 | $6.01 | 8,744,400 | — | — |
| 2009-02-24 | $5.95 | $5.95 | 10,863,900 | — | — |
| 2009-02-23 | $5.78 | $5.78 | 9,176,400 | — | — |
| 2009-02-20 | $6.16 | $6.16 | 9,813,600 | — | — |
| 2009-02-19 | $6.20 | $6.20 | 10,270,800 | — | — |
| 2009-02-18 | $6.62 | $6.62 | 6,327,900 | — | — |
| 2009-02-17 | $6.74 | $6.74 | 6,742,800 | — | — |
| 2009-02-13 | $7.05 | $7.05 | 4,875,300 | — | — |
| 2009-02-12 | $7.00 | $7.00 | 6,666,300 | — | — |
| 2009-02-11 | $6.72 | $6.72 | 5,026,500 | — | — |
| 2009-02-10 | $6.49 | $6.49 | 4,815,900 | — | — |
| 2009-02-09 | $6.75 | $6.75 | 3,229,200 | — | — |
| 2009-02-06 | $6.66 | $6.66 | 5,292,900 | — | — |
| 2009-02-05 | $6.58 | $6.58 | 4,361,400 | — | — |
| 2009-02-04 | $6.56 | $6.56 | 5,032,800 | — | — |
| 2009-02-03 | $6.75 | $6.75 | 7,253,100 | — | — |
| 2009-02-02 | $6.59 | $6.59 | 4,791,600 | — | — |
| 2009-01-30 | $6.68 | $6.68 | 5,081,400 | — | — |
| 2009-01-29 | $6.79 | $6.79 | 5,662,800 | — | — |
| 2009-01-28 | $7.22 | $7.22 | 11,938,500 | — | — |
| 2009-01-27 | $6.97 | $6.97 | 4,139,100 | — | — |
| 2009-01-26 | $6.97 | $6.97 | 3,915,900 | — | — |
| 2009-01-23 | $7.17 | $7.17 | 3,382,200 | — | — |
| 2009-01-22 | $7.23 | $7.23 | 4,549,500 | — | — |
| 2009-01-21 | $7.40 | $7.40 | 3,929,400 | — | — |
| 2009-01-20 | $7.17 | $7.17 | 5,062,500 | — | — |
| 2009-01-16 | $7.58 | $7.58 | 2,678,400 | — | — |
| 2009-01-15 | $7.44 | $7.44 | 6,154,200 | — | — |
| 2009-01-14 | $7.36 | $7.36 | 3,743,100 | — | — |
| 2009-01-13 | $7.53 | $7.53 | 2,601,000 | — | — |
| 2009-01-12 | $7.41 | $7.41 | 3,382,200 | — | — |
| 2009-01-09 | $7.45 | $7.45 | 3,435,300 | — | — |
| 2009-01-08 | $7.59 | $7.59 | 3,222,900 | — | — |
| 2009-01-07 | $7.46 | $7.46 | 3,486,600 | — | — |
| 2009-01-06 | $7.58 | $7.58 | 4,702,500 | — | — |
| 2009-01-05 | $7.60 | $7.60 | 3,244,500 | — | — |
| 2009-01-02 | $7.66 | $7.66 | 3,445,200 | — | — |