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
- 2006-08-02 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 | $8.60 | $8.60 | 75 | — | — |
| 2009-12-30 | $8.80 | $8.80 | 1,100 | — | — |
| 2009-12-29 | $8.00 | $8.00 | 850 | — | — |
| 2009-12-28 | $8.40 | $8.40 | 775 | — | — |
| 2009-12-24 | $8.68 | $8.68 | 2,800 | — | — |
| 2009-12-23 | $8.80 | $8.80 | 5,050 | — | — |
| 2009-12-22 | $7.96 | $7.96 | 3,625 | — | — |
| 2009-12-21 | $8.40 | $8.40 | 26,525 | — | — |
| 2009-12-18 | $8.40 | $8.40 | 550 | — | — |
| 2009-12-17 | $8.20 | $8.20 | 525 | — | — |
| 2009-12-16 | $8.20 | $8.20 | 1,750 | — | — |
| 2009-12-15 | $8.40 | $8.40 | 1,875 | — | — |
| 2009-12-14 | $8.32 | $8.32 | 1,775 | — | — |
| 2009-12-11 | $8.08 | $8.08 | 2,225 | — | — |
| 2009-12-10 | $8.12 | $8.12 | 600 | — | — |
| 2009-12-09 | $8.20 | $8.20 | 2,475 | — | — |
| 2009-12-08 | $8.20 | $8.20 | 1,675 | — | — |
| 2009-12-07 | $8.20 | $8.20 | 3,075 | — | — |
| 2009-12-04 | $8.20 | $8.20 | 6,425 | — | — |
| 2009-12-03 | $8.20 | $8.20 | 6,325 | — | — |
| 2009-12-02 | $8.92 | $8.92 | 1,775 | — | — |
| 2009-12-01 | $8.96 | $8.96 | 1,400 | — | — |
| 2009-11-30 | $9.12 | $9.12 | 525 | — | — |
| 2009-11-27 | $9.60 | $9.60 | 1,425 | — | — |
| 2009-11-25 | $9.04 | $9.04 | 325 | — | — |
| 2009-11-24 | $9.04 | $9.04 | 1,075 | — | — |
| 2009-11-23 | $9.80 | $9.80 | 650 | — | — |
| 2009-11-20 | $9.24 | $9.24 | 1,400 | — | — |
| 2009-11-19 | $9.12 | $9.12 | 3,575 | — | — |
| 2009-11-18 | $9.44 | $9.44 | 400 | — | — |
| 2009-11-17 | $9.76 | $9.76 | 600 | — | — |
| 2009-11-16 | $9.76 | $9.76 | 950 | — | — |
| 2009-11-13 | $10.00 | $10.00 | 2,275 | — | — |
| 2009-11-12 | $9.60 | $9.60 | 825 | — | — |
| 2009-11-11 | $9.60 | $9.60 | 775 | — | — |
| 2009-11-10 | $9.60 | $9.60 | 1,525 | — | — |
| 2009-11-09 | $9.80 | $9.80 | 1,050 | — | — |
| 2009-11-06 | $10.12 | $10.12 | 375 | — | — |
| 2009-11-05 | $10.12 | $10.12 | 150 | — | — |
| 2009-11-04 | $10.12 | $10.12 | 50 | — | — |
| 2009-11-03 | $10.12 | $10.12 | 2,800 | — | — |
| 2009-11-02 | $10.04 | $10.04 | 650 | — | — |
| 2009-10-30 | $10.04 | $10.04 | 1,025 | — | — |
| 2009-10-29 | $10.00 | $10.00 | 1,450 | — | — |
| 2009-10-28 | $9.00 | $9.00 | 4,650 | — | — |
| 2009-10-27 | $9.80 | $9.80 | 2,600 | — | — |
| 2009-10-26 | $10.36 | $10.36 | 1,800 | — | — |
| 2009-10-23 | $10.48 | $10.48 | 1,525 | — | — |
| 2009-10-22 | $10.52 | $10.52 | 12,500 | — | — |
| 2009-10-21 | $9.48 | $9.48 | 1,925 | — | — |
| 2009-10-20 | $9.20 | $9.20 | 1,150 | — | — |
| 2009-10-19 | $9.20 | $9.20 | 5,575 | — | — |
| 2009-10-16 | $10.00 | $10.00 | 1,325 | — | — |
| 2009-10-15 | $10.00 | $10.00 | 1,800 | — | — |
| 2009-10-14 | $10.00 | $10.00 | 1,450 | — | — |
| 2009-10-13 | $10.20 | $10.20 | 1,775 | — | — |
| 2009-10-12 | $10.40 | $10.40 | 1,650 | — | — |
| 2009-10-09 | $10.40 | $10.40 | 1,350 | — | — |
| 2009-10-08 | $10.44 | $10.44 | 400 | — | — |
| 2009-10-07 | $10.72 | $10.72 | 850 | — | — |
| 2009-10-06 | $10.40 | $10.40 | 1,150 | — | — |
| 2009-10-05 | $10.80 | $10.80 | 2,600 | — | — |
| 2009-10-02 | $10.80 | $10.80 | 3,050 | — | — |
| 2009-10-01 | $11.08 | $11.08 | 2,400 | — | — |
| 2009-09-30 | $10.60 | $10.60 | 4,500 | — | — |
| 2009-09-29 | $10.20 | $10.20 | 13,225 | — | — |
| 2009-09-28 | $12.00 | $12.00 | 1,025 | — | — |
| 2009-09-25 | $12.12 | $12.12 | 16,650 | — | — |
| 2009-09-24 | $12.00 | $12.00 | 11,750 | — | — |
| 2009-09-23 | $12.16 | $12.16 | 21,900 | — | — |
| 2009-09-22 | $11.52 | $11.52 | 20,650 | — | — |
| 2009-09-21 | $10.96 | $10.96 | 10,775 | — | — |
| 2009-09-18 | $10.60 | $10.60 | 5,050 | — | — |
| 2009-09-17 | $10.60 | $10.60 | 2,425 | — | — |
| 2009-09-16 | $9.40 | $9.40 | 1,275 | — | — |
| 2009-09-15 | $10.40 | $10.40 | 250 | — | — |
| 2009-09-14 | $9.60 | $9.60 | 2,925 | — | — |
| 2009-09-11 | $10.40 | $10.40 | 975 | — | — |
| 2009-09-10 | $9.60 | $9.60 | 400 | — | — |
| 2009-09-09 | $9.60 | $9.60 | 925 | — | — |
| 2009-09-08 | $9.60 | $9.60 | 325 | — | — |
| 2009-09-04 | $9.60 | $9.60 | 625 | — | — |
| 2009-09-03 | $10.00 | $10.00 | 2,000 | — | — |
| 2009-09-02 | $9.60 | $9.60 | 800 | — | — |
| 2009-09-01 | $9.60 | $9.60 | 2,875 | — | — |
| 2009-08-31 | $10.40 | $10.40 | 675 | — | — |
| 2009-08-28 | $10.20 | $10.20 | 275 | — | — |
| 2009-08-27 | $10.00 | $10.00 | 2,175 | — | — |
| 2009-08-26 | $9.96 | $9.96 | 1,575 | — | — |
| 2009-08-25 | $10.00 | $10.00 | 325 | — | — |
| 2009-08-24 | $10.20 | $10.20 | 3,750 | — | — |
| 2009-08-21 | $10.96 | $10.96 | 3,525 | — | — |
| 2009-08-20 | $10.80 | $10.80 | 3,175 | — | — |
| 2009-08-19 | $10.84 | $10.84 | 4,775 | — | — |
| 2009-08-18 | $10.80 | $10.80 | 1,550 | — | — |
| 2009-08-17 | $10.72 | $10.72 | 3,500 | — | — |
| 2009-08-14 | $10.40 | $10.40 | 4,050 | — | — |
| 2009-08-13 | $10.24 | $10.24 | 1,825 | — | — |
| 2009-08-12 | $10.28 | $10.28 | 29,400 | — | — |
| 2009-08-11 | $9.96 | $9.96 | 3,500 | — | — |
| 2009-08-10 | $9.56 | $9.56 | 5,675 | — | — |
| 2009-08-07 | $9.28 | $9.28 | 5,325 | — | — |
| 2009-08-06 | $9.40 | $9.40 | 11,325 | — | — |
| 2009-08-05 | $8.60 | $8.60 | 725 | — | — |
| 2009-08-04 | $8.40 | $8.40 | 1,900 | — | — |
| 2009-08-03 | $8.60 | $8.60 | 650 | — | — |
| 2009-07-31 | $8.60 | $8.60 | 1,025 | — | — |
| 2009-07-30 | $9.00 | $9.00 | 4,450 | — | — |
| 2009-07-29 | $8.44 | $8.44 | 3,250 | — | — |
| 2009-07-28 | $8.16 | $8.16 | 1,525 | — | — |
| 2009-07-27 | $8.00 | $8.00 | 7,925 | — | — |
| 2009-07-24 | $9.12 | $9.12 | 1,900 | — | — |
| 2009-07-23 | $9.12 | $9.12 | 3,075 | — | — |
| 2009-07-22 | $9.20 | $9.20 | 250 | — | — |
| 2009-07-21 | $9.36 | $9.36 | 150 | — | — |
| 2009-07-20 | $9.32 | $9.32 | 2,600 | — | — |
| 2009-07-17 | $9.80 | $9.80 | 925 | — | — |
| 2009-07-16 | $10.00 | $10.00 | 500 | — | — |
| 2009-07-15 | $9.20 | $9.20 | 275 | — | — |
| 2009-07-14 | $9.20 | $9.20 | 25 | — | — |
| 2009-07-13 | $9.28 | $9.28 | 1,850 | — | — |
| 2009-07-10 | $9.40 | $9.40 | 3,550 | — | — |
| 2009-07-09 | $10.00 | $10.00 | 1,925 | — | — |
| 2009-07-08 | $10.00 | $10.00 | 625 | — | — |
| 2009-07-07 | $10.16 | $10.16 | 2,000 | — | — |
| 2009-07-06 | $10.00 | $10.00 | 475 | — | — |
| 2009-07-02 | $10.28 | $10.28 | 0 | — | — |
| 2009-07-01 | $10.28 | $10.28 | 4,375 | — | — |
| 2009-06-30 | $9.80 | $9.80 | 150 | — | — |
| 2009-06-29 | $9.80 | $9.80 | 400 | — | — |
| 2009-06-26 | $10.04 | $10.04 | 475 | — | — |
| 2009-06-25 | $10.04 | $10.04 | 300 | — | — |
| 2009-06-24 | $10.04 | $10.04 | 1,250 | — | — |
| 2009-06-23 | $10.00 | $10.00 | 750 | — | — |
| 2009-06-22 | $9.72 | $9.72 | 3,000 | — | — |
| 2009-06-19 | $9.60 | $9.60 | 1,875 | — | — |
| 2009-06-18 | $9.60 | $9.60 | 825 | — | — |
| 2009-06-17 | $9.60 | $9.60 | 2,850 | — | — |
| 2009-06-16 | $9.88 | $9.88 | 1,725 | — | — |
| 2009-06-15 | $9.60 | $9.60 | 1,150 | — | — |
| 2009-06-12 | $9.56 | $9.56 | 2,225 | — | — |
| 2009-06-11 | $9.56 | $9.56 | 1,325 | — | — |
| 2009-06-10 | $9.40 | $9.40 | 3,625 | — | — |
| 2009-06-09 | $9.80 | $9.80 | 2,225 | — | — |
| 2009-06-08 | $9.80 | $9.80 | 2,300 | — | — |
| 2009-06-05 | $9.80 | $9.80 | 950 | — | — |
| 2009-06-04 | $10.00 | $10.00 | 1,250 | — | — |
| 2009-06-03 | $9.60 | $9.60 | 5,050 | — | — |
| 2009-06-02 | $10.00 | $10.00 | 2,525 | — | — |
| 2009-06-01 | $10.40 | $10.40 | 3,850 | — | — |
| 2009-05-29 | $10.76 | $10.76 | 575 | — | — |
| 2009-05-28 | $10.87 | $10.87 | 875 | — | — |
| 2009-05-27 | $10.96 | $10.96 | 1,100 | — | — |
| 2009-05-26 | $11.20 | $11.20 | 2,250 | — | — |
| 2009-05-22 | $11.28 | $11.28 | 4,300 | — | — |
| 2009-05-21 | $11.08 | $11.08 | 3,225 | — | — |
| 2009-05-20 | $11.28 | $11.28 | 9,700 | — | — |
| 2009-05-19 | $11.20 | $11.20 | 6,300 | — | — |
| 2009-05-18 | $11.28 | $11.28 | 14,050 | — | — |
| 2009-05-15 | $10.96 | $10.96 | 11,800 | — | — |
| 2009-05-14 | $10.76 | $10.76 | 8,550 | — | — |
| 2009-05-13 | $10.68 | $10.68 | 7,525 | — | — |
| 2009-05-12 | $10.16 | $10.16 | 5,750 | — | — |
| 2009-05-11 | $10.12 | $10.12 | 4,925 | — | — |
| 2009-05-08 | $9.60 | $9.60 | 75 | — | — |
| 2009-05-07 | $9.64 | $9.64 | 825 | — | — |
| 2009-05-06 | $9.60 | $9.60 | 375 | — | — |
| 2009-05-05 | $9.60 | $9.60 | 4,450 | — | — |
| 2009-05-04 | $10.04 | $10.04 | 6,750 | — | — |
| 2009-05-01 | $10.16 | $10.16 | 13,350 | — | — |
| 2009-04-30 | $9.76 | $9.76 | 9,900 | — | — |
| 2009-04-29 | $9.80 | $9.80 | 37,950 | — | — |
| 2009-04-28 | $9.72 | $9.72 | 12,500 | — | — |
| 2009-04-27 | $9.44 | $9.44 | 5,375 | — | — |
| 2009-04-24 | $9.40 | $9.40 | 900 | — | — |
| 2009-04-23 | $9.00 | $9.00 | 1,450 | — | — |
| 2009-04-22 | $9.00 | $9.00 | 5,700 | — | — |
| 2009-04-21 | $9.20 | $9.20 | 1,350 | — | — |
| 2009-04-20 | $9.20 | $9.20 | 600 | — | — |
| 2009-04-17 | $9.00 | $9.00 | 1,225 | — | — |
| 2009-04-16 | $9.44 | $9.44 | 1,025 | — | — |
| 2009-04-15 | $9.40 | $9.40 | 6,400 | — | — |
| 2009-04-14 | $8.72 | $8.72 | 8,750 | — | — |
| 2009-04-13 | $7.00 | $7.00 | 450 | — | — |
| 2009-04-09 | $7.20 | $7.20 | 125 | — | — |
| 2009-04-08 | $6.80 | $6.80 | 250 | — | — |
| 2009-04-07 | $7.00 | $7.00 | 0 | — | — |
| 2009-04-06 | $7.00 | $7.00 | 450 | — | — |
| 2009-04-03 | $7.40 | $7.40 | 25 | — | — |
| 2009-04-02 | $7.40 | $7.40 | 500 | — | — |
| 2009-04-01 | $8.00 | $8.00 | 1,450 | — | — |
| 2009-03-31 | $8.00 | $8.00 | 925 | — | — |
| 2009-03-30 | $7.60 | $7.60 | 250 | — | — |
| 2009-03-27 | $7.44 | $7.44 | 550 | — | — |
| 2009-03-26 | $7.36 | $7.36 | 350 | — | — |
| 2009-03-25 | $7.36 | $7.36 | 625 | — | — |
| 2009-03-24 | $7.60 | $7.60 | 75 | — | — |
| 2009-03-23 | $7.60 | $7.60 | 875 | — | — |
| 2009-03-20 | $7.64 | $7.64 | 750 | — | — |
| 2009-03-19 | $7.88 | $7.88 | 325 | — | — |
| 2009-03-18 | $8.20 | $8.20 | 350 | — | — |
| 2009-03-17 | $8.00 | $8.00 | 650 | — | — |
| 2009-03-16 | $7.80 | $7.80 | 125 | — | — |
| 2009-03-13 | $8.00 | $8.00 | 325 | — | — |
| 2009-03-12 | $7.80 | $7.80 | 2,425 | — | — |
| 2009-03-11 | $9.10 | $9.10 | 1,525 | — | — |
| 2009-03-10 | $9.00 | $9.00 | 1,200 | — | — |
| 2009-03-09 | $9.40 | $9.40 | 175 | — | — |
| 2009-03-06 | $9.92 | $9.92 | 375 | — | — |
| 2009-03-05 | $9.64 | $9.64 | 250 | — | — |
| 2009-03-04 | $9.64 | $9.64 | 1,500 | — | — |
| 2009-03-03 | $9.64 | $9.64 | 125 | — | — |
| 2009-03-02 | $9.64 | $9.64 | 1,450 | — | — |
| 2009-02-27 | $9.96 | $9.96 | 125 | — | — |
| 2009-02-26 | $9.76 | $9.76 | 400 | — | — |
| 2009-02-25 | $10.00 | $10.00 | 525 | — | — |
| 2009-02-24 | $10.00 | $10.00 | 600 | — | — |
| 2009-02-23 | $9.76 | $9.76 | 250 | — | — |
| 2009-02-20 | $10.00 | $10.00 | 1,750 | — | — |
| 2009-02-19 | $9.84 | $9.84 | 850 | — | — |
| 2009-02-18 | $9.84 | $9.84 | 1,275 | — | — |
| 2009-02-17 | $10.00 | $10.00 | 100 | — | — |
| 2009-02-13 | $9.96 | $9.96 | 575 | — | — |
| 2009-02-12 | $10.00 | $10.00 | 850 | — | — |
| 2009-02-11 | $10.84 | $10.84 | 0 | — | — |
| 2009-02-10 | $10.84 | $10.84 | 825 | — | — |
| 2009-02-09 | $10.68 | $10.68 | 1,375 | — | — |
| 2009-02-06 | $10.60 | $10.60 | 225 | — | — |
| 2009-02-05 | $10.40 | $10.40 | 650 | — | — |
| 2009-02-04 | $10.80 | $10.80 | 1,125 | — | — |
| 2009-02-03 | $10.60 | $10.60 | 1,075 | — | — |
| 2009-02-02 | $10.64 | $10.64 | 250 | — | — |
| 2009-01-30 | $10.32 | $10.32 | 475 | — | — |
| 2009-01-29 | $10.64 | $10.64 | 1,000 | — | — |
| 2009-01-28 | $10.72 | $10.72 | 750 | — | — |
| 2009-01-27 | $9.96 | $9.96 | 0 | — | — |
| 2009-01-26 | $9.96 | $9.96 | 200 | — | — |
| 2009-01-23 | $10.68 | $10.68 | 675 | — | — |
| 2009-01-22 | $10.60 | $10.60 | 1,150 | — | — |
| 2009-01-21 | $9.96 | $9.96 | 2,650 | — | — |
| 2009-01-20 | $10.00 | $10.00 | 2,075 | — | — |
| 2009-01-16 | $10.00 | $10.00 | 1,125 | — | — |
| 2009-01-15 | $10.80 | $10.80 | 1,900 | — | — |
| 2009-01-14 | $11.00 | $11.00 | 300 | — | — |
| 2009-01-13 | $11.01 | $11.01 | 125 | — | — |
| 2009-01-12 | $11.12 | $11.12 | 850 | — | — |
| 2009-01-09 | $11.00 | $11.00 | 1,525 | — | — |
| 2009-01-08 | $11.08 | $11.08 | 2,500 | — | — |
| 2009-01-07 | $10.80 | $10.80 | 5,400 | — | — |
| 2009-01-06 | $10.96 | $10.96 | 10,900 | — | — |
| 2009-01-05 | $10.40 | $10.40 | 1,950 | — | — |
| 2009-01-02 | $10.40 | $10.40 | 3,350 | — | — |