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
- 1991-11-07 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 | $11.50 | $11.50 | 6,300 | — | — |
| 2009-12-30 | $10.90 | $10.90 | 1,440 | — | — |
| 2009-12-29 | $10.25 | $10.25 | 6,800 | — | — |
| 2009-12-28 | $10.75 | $10.75 | 4,540 | — | — |
| 2009-12-24 | $11.35 | $11.35 | 220 | — | — |
| 2009-12-23 | $11.25 | $11.25 | 1,340 | — | — |
| 2009-12-22 | $11.35 | $11.35 | 1,440 | — | — |
| 2009-12-21 | $10.85 | $10.85 | 540 | — | — |
| 2009-12-18 | $10.55 | $10.55 | 760 | — | — |
| 2009-12-17 | $11.10 | $11.10 | 500 | — | — |
| 2009-12-16 | $11.40 | $11.40 | 3,380 | — | — |
| 2009-12-15 | $11.00 | $11.00 | 1,060 | — | — |
| 2009-12-14 | $11.20 | $11.20 | 360 | — | — |
| 2009-12-11 | $11.05 | $11.05 | 2,720 | — | — |
| 2009-12-10 | $10.75 | $10.75 | 1,140 | — | — |
| 2009-12-09 | $11.25 | $11.25 | 640 | — | — |
| 2009-12-08 | $10.75 | $10.75 | 180 | — | — |
| 2009-12-07 | $10.70 | $10.70 | 2,880 | — | — |
| 2009-12-04 | $11.55 | $11.55 | 1,100 | — | — |
| 2009-12-03 | $10.95 | $10.95 | 1,280 | — | — |
| 2009-12-02 | $11.30 | $11.30 | 1,640 | — | — |
| 2009-12-01 | $11.45 | $11.45 | 1,080 | — | — |
| 2009-11-30 | $10.75 | $10.75 | 1,980 | — | — |
| 2009-11-27 | $11.15 | $11.15 | 22,180 | — | — |
| 2009-11-25 | $11.15 | $11.15 | 1,000 | — | — |
| 2009-11-24 | $11.25 | $11.25 | 260 | — | — |
| 2009-11-23 | $10.80 | $10.80 | 1,320 | — | — |
| 2009-11-20 | $11.60 | $11.60 | 1,060 | — | — |
| 2009-11-19 | $11.00 | $11.00 | 1,180 | — | — |
| 2009-11-18 | $11.20 | $11.20 | 1,020 | — | — |
| 2009-11-17 | $11.50 | $11.50 | 2,160 | — | — |
| 2009-11-16 | $11.00 | $11.00 | 3,600 | — | — |
| 2009-11-13 | $11.40 | $11.40 | 1,620 | — | — |
| 2009-11-12 | $11.20 | $11.20 | 1,980 | — | — |
| 2009-11-11 | $11.10 | $11.10 | 3,200 | — | — |
| 2009-11-10 | $10.80 | $10.80 | 4,880 | — | — |
| 2009-11-09 | $11.00 | $11.00 | 1,520 | — | — |
| 2009-11-06 | $10.65 | $10.65 | 960 | — | — |
| 2009-11-05 | $10.90 | $10.90 | 640 | — | — |
| 2009-11-04 | $10.80 | $10.80 | 220 | — | — |
| 2009-11-03 | $11.50 | $11.50 | 700 | — | — |
| 2009-11-02 | $11.25 | $11.25 | 4,400 | — | — |
| 2009-10-30 | $11.20 | $11.20 | 6,640 | — | — |
| 2009-10-29 | $11.25 | $11.25 | 5,040 | — | — |
| 2009-10-28 | $10.30 | $10.30 | 2,440 | — | — |
| 2009-10-27 | $9.65 | $9.65 | 23,140 | — | — |
| 2009-10-26 | $9.85 | $9.85 | 2,140 | — | — |
| 2009-10-23 | $10.25 | $10.25 | 2,620 | — | — |
| 2009-10-22 | $10.25 | $10.25 | 2,220 | — | — |
| 2009-10-21 | $9.85 | $9.85 | 8,340 | — | — |
| 2009-10-20 | $10.55 | $10.55 | 1,420 | — | — |
| 2009-10-19 | $10.40 | $10.40 | 760 | — | — |
| 2009-10-16 | $10.65 | $10.65 | 1,600 | — | — |
| 2009-10-15 | $10.50 | $10.50 | 1,180 | — | — |
| 2009-10-14 | $11.10 | $11.10 | 120 | — | — |
| 2009-10-13 | $10.50 | $10.50 | 2,360 | — | — |
| 2009-10-12 | $10.50 | $10.50 | 1,860 | — | — |
| 2009-10-09 | $10.95 | $10.95 | 2,740 | — | — |
| 2009-10-08 | $10.55 | $10.55 | 3,620 | — | — |
| 2009-10-07 | $10.40 | $10.40 | 7,080 | — | — |
| 2009-10-06 | $11.40 | $11.40 | 3,460 | — | — |
| 2009-10-05 | $10.80 | $10.80 | 9,500 | — | — |
| 2009-10-02 | $11.20 | $11.20 | 4,520 | — | — |
| 2009-10-01 | $11.65 | $11.65 | 1,420 | — | — |
| 2009-09-30 | $12.20 | $12.20 | 5,820 | — | — |
| 2009-09-29 | $12.20 | $12.20 | 3,440 | — | — |
| 2009-09-28 | $12.15 | $12.15 | 1,020 | — | — |
| 2009-09-25 | $12.50 | $12.50 | 1,660 | — | — |
| 2009-09-24 | $12.25 | $12.25 | 7,820 | — | — |
| 2009-09-23 | $13.00 | $13.00 | 3,420 | — | — |
| 2009-09-22 | $12.45 | $12.45 | 2,440 | — | — |
| 2009-09-21 | $12.80 | $12.80 | 5,180 | — | — |
| 2009-09-18 | $12.70 | $12.70 | 4,560 | — | — |
| 2009-09-17 | $12.20 | $12.20 | 4,080 | — | — |
| 2009-09-16 | $12.05 | $12.05 | 2,980 | — | — |
| 2009-09-15 | $12.25 | $12.25 | 1,860 | — | — |
| 2009-09-14 | $12.00 | $12.00 | 3,020 | — | — |
| 2009-09-11 | $12.65 | $12.65 | 3,440 | — | — |
| 2009-09-10 | $12.80 | $12.80 | 3,800 | — | — |
| 2009-09-09 | $12.70 | $12.70 | 4,460 | — | — |
| 2009-09-08 | $12.55 | $12.55 | 3,720 | — | — |
| 2009-09-04 | $12.55 | $12.55 | 9,980 | — | — |
| 2009-09-03 | $13.20 | $13.20 | 30,760 | — | — |
| 2009-09-02 | $12.10 | $12.10 | 4,140 | — | — |
| 2009-09-01 | $11.50 | $11.50 | 13,840 | — | — |
| 2009-08-31 | $12.50 | $12.50 | 7,720 | — | — |
| 2009-08-28 | $13.55 | $13.55 | 8,440 | — | — |
| 2009-08-27 | $13.90 | $13.90 | 12,960 | — | — |
| 2009-08-26 | $14.00 | $14.00 | 38,740 | — | — |
| 2009-08-25 | $12.25 | $12.25 | 40,860 | — | — |
| 2009-08-24 | $10.75 | $10.75 | 44,280 | — | — |
| 2009-08-21 | $11.50 | $11.50 | 35,700 | — | — |
| 2009-08-20 | $10.35 | $10.35 | 14,460 | — | — |
| 2009-08-19 | $7.45 | $7.45 | 540 | — | — |
| 2009-08-18 | $7.75 | $7.75 | 2,240 | — | — |
| 2009-08-17 | $7.60 | $7.60 | 1,280 | — | — |
| 2009-08-14 | $7.80 | $7.80 | 340 | — | — |
| 2009-08-13 | $8.15 | $8.15 | 480 | — | — |
| 2009-08-12 | $8.45 | $8.45 | 780 | — | — |
| 2009-08-11 | $9.25 | $9.25 | 500 | — | — |
| 2009-08-10 | $8.50 | $8.50 | 740 | — | — |
| 2009-08-07 | $8.85 | $8.85 | 1,840 | — | — |
| 2009-08-06 | $8.15 | $8.15 | 1,100 | — | — |
| 2009-08-05 | $7.95 | $7.95 | 3,420 | — | — |
| 2009-08-04 | $7.70 | $7.70 | 1,360 | — | — |
| 2009-08-03 | $8.00 | $8.00 | 8,540 | — | — |
| 2009-07-31 | $6.80 | $6.80 | 3,260 | — | — |
| 2009-07-30 | $7.00 | $7.00 | 2,260 | — | — |
| 2009-07-29 | $7.00 | $7.00 | 3,640 | — | — |
| 2009-07-28 | $7.00 | $7.00 | 1,160 | — | — |
| 2009-07-27 | $7.10 | $7.10 | 980 | — | — |
| 2009-07-24 | $7.00 | $7.00 | 2,620 | — | — |
| 2009-07-23 | $7.50 | $7.50 | 1,780 | — | — |
| 2009-07-22 | $7.65 | $7.65 | 1,620 | — | — |
| 2009-07-21 | $7.40 | $7.40 | 4,780 | — | — |
| 2009-07-20 | $8.05 | $8.05 | 680 | — | — |
| 2009-07-17 | $8.50 | $8.50 | 500 | — | — |
| 2009-07-16 | $8.40 | $8.40 | 1,920 | — | — |
| 2009-07-15 | $8.25 | $8.25 | 480 | — | — |
| 2009-07-14 | $8.25 | $8.25 | 720 | — | — |
| 2009-07-13 | $8.35 | $8.35 | 100 | — | — |
| 2009-07-10 | $8.50 | $8.50 | 120 | — | — |
| 2009-07-09 | $8.80 | $8.80 | 3,340 | — | — |
| 2009-07-08 | $8.25 | $8.25 | 1,100 | — | — |
| 2009-07-07 | $8.30 | $8.30 | 1,340 | — | — |
| 2009-07-06 | $8.35 | $8.35 | 500 | — | — |
| 2009-07-02 | $8.35 | $8.35 | 420 | — | — |
| 2009-07-01 | $8.30 | $8.30 | 400 | — | — |
| 2009-06-30 | $8.30 | $8.30 | 500 | — | — |
| 2009-06-29 | $8.50 | $8.50 | 680 | — | — |
| 2009-06-26 | $8.15 | $8.15 | 660 | — | — |
| 2009-06-25 | $8.35 | $8.35 | 980 | — | — |
| 2009-06-24 | $8.15 | $8.15 | 180 | — | — |
| 2009-06-23 | $8.40 | $8.40 | 480 | — | — |
| 2009-06-22 | $8.85 | $8.85 | 2,220 | — | — |
| 2009-06-19 | $8.15 | $8.15 | 4,280 | — | — |
| 2009-06-18 | $8.50 | $8.50 | 60 | — | — |
| 2009-06-17 | $8.65 | $8.65 | 160 | — | — |
| 2009-06-16 | $8.95 | $8.95 | 480 | — | — |
| 2009-06-15 | $8.80 | $8.80 | 1,620 | — | — |
| 2009-06-12 | $8.75 | $8.75 | 640 | — | — |
| 2009-06-11 | $9.10 | $9.10 | 2,100 | — | — |
| 2009-06-10 | $9.10 | $9.10 | 360 | — | — |
| 2009-06-09 | $9.50 | $9.50 | 900 | — | — |
| 2009-06-08 | $9.45 | $9.45 | 2,880 | — | — |
| 2009-06-05 | $9.30 | $9.30 | 11,560 | — | — |
| 2009-06-04 | $9.25 | $9.25 | 2,900 | — | — |
| 2009-06-03 | $8.80 | $8.80 | 620 | — | — |
| 2009-06-02 | $9.05 | $9.05 | 300 | — | — |
| 2009-06-01 | $9.55 | $9.55 | 4,320 | — | — |
| 2009-05-29 | $8.35 | $8.35 | 3,260 | — | — |
| 2009-05-28 | $8.75 | $8.75 | 1,160 | — | — |
| 2009-05-27 | $10.00 | $10.00 | 3,380 | — | — |
| 2009-05-26 | $10.20 | $10.20 | 9,300 | — | — |
| 2009-05-22 | $8.10 | $8.10 | 1,720 | — | — |
| 2009-05-21 | $8.55 | $8.55 | 4,240 | — | — |
| 2009-05-20 | $9.05 | $9.05 | 520 | — | — |
| 2009-05-19 | $10.05 | $10.05 | 760 | — | — |
| 2009-05-18 | $9.75 | $9.75 | 840 | — | — |
| 2009-05-15 | $9.45 | $9.45 | 3,260 | — | — |
| 2009-05-14 | $9.35 | $9.35 | 5,580 | — | — |
| 2009-05-13 | $10.15 | $10.15 | 3,140 | — | — |
| 2009-05-12 | $10.50 | $10.50 | 19,840 | — | — |
| 2009-05-11 | $13.10 | $13.10 | 2,620 | — | — |
| 2009-05-08 | $13.00 | $13.00 | 2,060 | — | — |
| 2009-05-07 | $13.70 | $13.70 | 380 | — | — |
| 2009-05-06 | $13.30 | $13.30 | 1,200 | — | — |
| 2009-05-05 | $12.05 | $12.05 | 1,220 | — | — |
| 2009-05-04 | $12.40 | $12.40 | 2,060 | — | — |
| 2009-05-01 | $11.50 | $11.50 | 4,560 | — | — |
| 2009-04-30 | $10.75 | $10.75 | 460 | — | — |
| 2009-04-29 | $10.75 | $10.75 | 2,120 | — | — |
| 2009-04-28 | $10.80 | $10.80 | 680 | — | — |
| 2009-04-27 | $10.55 | $10.55 | 340 | — | — |
| 2009-04-24 | $10.75 | $10.75 | 740 | — | — |
| 2009-04-23 | $11.15 | $11.15 | 320 | — | — |
| 2009-04-22 | $11.15 | $11.15 | 6,840 | — | — |
| 2009-04-21 | $10.45 | $10.45 | 1,060 | — | — |
| 2009-04-20 | $10.20 | $10.20 | 2,000 | — | — |
| 2009-04-17 | $10.80 | $10.80 | 1,640 | — | — |
| 2009-04-16 | $9.90 | $9.90 | 760 | — | — |
| 2009-04-15 | $10.05 | $10.05 | 520 | — | — |
| 2009-04-14 | $10.00 | $10.00 | 540 | — | — |
| 2009-04-13 | $9.90 | $9.90 | 1,200 | — | — |
| 2009-04-09 | $9.20 | $9.20 | 300 | — | — |
| 2009-04-08 | $9.15 | $9.15 | 700 | — | — |
| 2009-04-07 | $8.25 | $8.25 | 20 | — | — |
| 2009-04-06 | $9.30 | $9.30 | 540 | — | — |
| 2009-04-03 | $8.75 | $8.75 | 0 | — | — |
| 2009-04-02 | $8.75 | $8.75 | 980 | — | — |
| 2009-04-01 | $9.20 | $9.20 | 700 | — | — |
| 2009-03-31 | $9.40 | $9.40 | 2,920 | — | — |
| 2009-03-30 | $7.65 | $7.65 | 660 | — | — |
| 2009-03-27 | $7.95 | $7.95 | 2,460 | — | — |
| 2009-03-26 | $6.85 | $6.85 | 2,600 | — | — |
| 2009-03-25 | $7.35 | $7.35 | 2,640 | — | — |
| 2009-03-24 | $6.75 | $6.75 | 1,380 | — | — |
| 2009-03-23 | $6.95 | $6.95 | 980 | — | — |
| 2009-03-20 | $6.90 | $6.90 | 10,700 | — | — |
| 2009-03-19 | $6.75 | $6.75 | 2,000 | — | — |
| 2009-03-18 | $6.75 | $6.75 | 4,400 | — | — |
| 2009-03-17 | $6.30 | $6.30 | 400 | — | — |
| 2009-03-16 | $6.55 | $6.55 | 3,220 | — | — |
| 2009-03-13 | $7.15 | $7.15 | 1,920 | — | — |
| 2009-03-12 | $6.00 | $6.00 | 1,260 | — | — |
| 2009-03-11 | $5.70 | $5.70 | 3,360 | — | — |
| 2009-03-10 | $6.30 | $6.30 | 2,980 | — | — |
| 2009-03-09 | $5.30 | $5.30 | 7,080 | — | — |
| 2009-03-06 | $6.50 | $6.50 | 7,440 | — | — |
| 2009-03-05 | $8.00 | $8.00 | 2,480 | — | — |
| 2009-03-04 | $8.60 | $8.60 | 5,480 | — | — |
| 2009-03-03 | $8.75 | $8.75 | 2,080 | — | — |
| 2009-03-02 | $9.00 | $9.00 | 6,020 | — | — |
| 2009-02-27 | $12.40 | $12.40 | 0 | — | — |
| 2009-02-26 | $12.40 | $12.40 | 520 | — | — |
| 2009-02-25 | $11.50 | $11.50 | 0 | — | — |
| 2009-02-24 | $11.50 | $11.50 | 580 | — | — |
| 2009-02-23 | $11.85 | $11.85 | 2,220 | — | — |
| 2009-02-20 | $12.00 | $12.00 | 5,560 | — | — |
| 2009-02-19 | $12.55 | $12.55 | 1,760 | — | — |
| 2009-02-18 | $12.55 | $12.55 | 1,920 | — | — |
| 2009-02-17 | $12.55 | $12.55 | 100 | — | — |
| 2009-02-13 | $12.90 | $12.90 | 940 | — | — |
| 2009-02-12 | $13.00 | $13.00 | 1,040 | — | — |
| 2009-02-11 | $12.60 | $12.60 | 220 | — | — |
| 2009-02-10 | $12.60 | $12.60 | 1,820 | — | — |
| 2009-02-09 | $13.00 | $13.00 | 4,880 | — | — |
| 2009-02-06 | $13.00 | $13.00 | 4,380 | — | — |
| 2009-02-05 | $13.20 | $13.20 | 1,220 | — | — |
| 2009-02-04 | $13.15 | $13.15 | 3,480 | — | — |
| 2009-02-03 | $13.20 | $13.20 | 3,280 | — | — |
| 2009-02-02 | $12.40 | $12.40 | 4,060 | — | — |
| 2009-01-30 | $11.90 | $11.90 | 20 | — | — |
| 2009-01-29 | $11.70 | $11.70 | 5,040 | — | — |
| 2009-01-28 | $12.25 | $12.25 | 2,300 | — | — |
| 2009-01-27 | $12.70 | $12.70 | 12,340 | — | — |
| 2009-01-26 | $13.00 | $13.00 | 7,800 | — | — |
| 2009-01-23 | $13.65 | $13.65 | 7,640 | — | — |
| 2009-01-22 | $14.60 | $14.60 | 220 | — | — |
| 2009-01-21 | $14.40 | $14.40 | 2,760 | — | — |
| 2009-01-20 | $14.50 | $14.50 | 1,060 | — | — |
| 2009-01-16 | $14.30 | $14.30 | 3,260 | — | — |
| 2009-01-15 | $14.90 | $14.90 | 500 | — | — |
| 2009-01-14 | $15.00 | $15.00 | 1,520 | — | — |
| 2009-01-13 | $15.90 | $15.90 | 1,780 | — | — |
| 2009-01-12 | $17.90 | $17.90 | 80 | — | — |
| 2009-01-09 | $17.60 | $17.60 | 20 | — | — |
| 2009-01-08 | $17.70 | $17.70 | 2,940 | — | — |
| 2009-01-07 | $18.25 | $18.25 | 860 | — | — |
| 2009-01-06 | $17.75 | $17.75 | 2,600 | — | — |
| 2009-01-05 | $16.25 | $16.25 | 1,440 | — | — |
| 2009-01-02 | $15.35 | $15.35 | 1,420 | — | — |