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
- 1992-07-15 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 | $8.38 | $24.85 | 36,267 | — | — |
| 2009-12-30 | $8.47 | $25.11 | 49,420 | — | — |
| 2009-12-29 | $8.49 | $25.18 | 48,654 | — | — |
| 2009-12-28 | $8.70 | $25.81 | 132,042 | — | — |
| 2009-12-24 | $8.73 | $25.90 | 58,614 | — | — |
| 2009-12-23 | $8.67 | $25.71 | 209,173 | — | — |
| 2009-12-22 | $8.60 | $25.51 | 451,547 | — | — |
| 2009-12-21 | $8.61 | $25.53 | 506,969 | — | — |
| 2009-12-18 | $8.11 | $24.07 | 777,565 | — | — |
| 2009-12-17 | $8.18 | $24.25 | 323,720 | — | — |
| 2009-12-16 | $8.32 | $24.69 | 271,746 | — | — |
| 2009-12-15 | $8.39 | $24.88 | 408,640 | — | — |
| 2009-12-14 | $8.37 | $24.83 | 102,160 | — | — |
| 2009-12-11 | $8.19 | $24.30 | 321,293 | — | — |
| 2009-12-10 | $8.18 | $24.25 | 269,702 | — | — |
| 2009-12-09 | $8.04 | $23.86 | 257,699 | — | — |
| 2009-12-08 | $8.01 | $23.76 | 297,796 | — | — |
| 2009-12-07 | $7.97 | $23.65 | 665,828 | — | — |
| 2009-12-04 | $7.72 | $22.90 | 481,940 | — | — |
| 2009-12-03 | $7.28 | $21.60 | 792,123 | — | — |
| 2009-12-02 | $7.26 | $21.53 | 469,425 | — | — |
| 2009-12-01 | $7.17 | $21.25 | 503,266 | — | — |
| 2009-11-30 | $6.83 | $20.26 | 553,580 | — | — |
| 2009-11-27 | $6.76 | $20.05 | 367,521 | — | — |
| 2009-11-25 | $6.97 | $20.67 | 852,908 | — | — |
| 2009-11-24 | $6.78 | $20.12 | 967,966 | — | — |
| 2009-11-23 | $6.92 | $20.53 | 870,659 | — | — |
| 2009-11-20 | $7.52 | $22.30 | 235,862 | — | — |
| 2009-11-19 | $7.88 | $23.37 | 402,638 | — | — |
| 2009-11-18 | $8.02 | $23.79 | 199,340 | — | — |
| 2009-11-17 | $7.92 | $23.51 | 141,109 | — | — |
| 2009-11-16 | $8.02 | $23.79 | 291,028 | — | — |
| 2009-11-13 | $7.82 | $23.18 | 224,880 | — | — |
| 2009-11-12 | $7.77 | $23.04 | 190,273 | — | — |
| 2009-11-11 | $8.02 | $23.79 | 620,877 | — | — |
| 2009-11-10 | $7.92 | $23.48 | 312,993 | — | — |
| 2009-11-09 | $8.03 | $23.81 | 386,420 | — | — |
| 2009-11-06 | $8.05 | $23.88 | 138,555 | — | — |
| 2009-11-05 | $8.46 | $25.09 | 239,437 | — | — |
| 2009-11-04 | $8.11 | $24.07 | 333,297 | — | — |
| 2009-11-03 | $8.18 | $24.25 | 218,878 | — | — |
| 2009-11-02 | $8.03 | $23.81 | 773,607 | — | — |
| 2009-10-30 | $7.80 | $23.14 | 464,956 | — | — |
| 2009-10-29 | $8.18 | $24.25 | 217,728 | — | — |
| 2009-10-28 | $8.11 | $24.07 | 469,425 | — | — |
| 2009-10-27 | $8.38 | $24.85 | 350,664 | — | — |
| 2009-10-26 | $8.59 | $25.48 | 234,713 | — | — |
| 2009-10-23 | $8.85 | $26.25 | 213,387 | — | — |
| 2009-10-22 | $8.86 | $26.30 | 141,747 | — | — |
| 2009-10-21 | $8.77 | $26.02 | 257,826 | — | — |
| 2009-10-20 | $8.59 | $25.48 | 210,705 | — | — |
| 2009-10-19 | $8.82 | $26.16 | 144,046 | — | — |
| 2009-10-16 | $8.78 | $26.04 | 127,572 | — | — |
| 2009-10-15 | $9.08 | $26.92 | 288,985 | — | — |
| 2009-10-14 | $8.98 | $26.64 | 280,302 | — | — |
| 2009-10-13 | $8.69 | $25.78 | 229,860 | — | — |
| 2009-10-12 | $9.01 | $26.71 | 147,877 | — | — |
| 2009-10-09 | $9.19 | $27.25 | 181,845 | — | — |
| 2009-10-08 | $9.14 | $27.11 | 337,000 | — | — |
| 2009-10-07 | $9.15 | $27.15 | 230,498 | — | — |
| 2009-10-06 | $9.31 | $27.62 | 204,831 | — | — |
| 2009-10-05 | $9.11 | $27.02 | 171,629 | — | — |
| 2009-10-02 | $8.94 | $26.50 | 311,716 | — | — |
| 2009-10-01 | $8.94 | $26.53 | 261,274 | — | — |
| 2009-09-30 | $9.20 | $27.29 | 426,263 | — | — |
| 2009-09-29 | $9.39 | $27.85 | 233,819 | — | — |
| 2009-09-28 | $9.32 | $27.64 | 286,687 | — | — |
| 2009-09-25 | $9.21 | $27.32 | 323,336 | — | — |
| 2009-09-24 | $9.22 | $27.36 | 324,997 | — | — |
| 2009-09-23 | $9.19 | $27.25 | 727,635 | — | — |
| 2009-09-22 | $9.80 | $29.06 | 247,866 | — | — |
| 2009-09-21 | $9.88 | $29.31 | 134,851 | — | — |
| 2009-09-18 | $9.92 | $29.43 | 304,054 | — | — |
| 2009-09-17 | $9.95 | $29.50 | 267,915 | — | — |
| 2009-09-16 | $9.66 | $28.66 | 172,140 | — | — |
| 2009-09-15 | $9.51 | $28.20 | 244,290 | — | — |
| 2009-09-14 | $9.44 | $27.99 | 221,687 | — | — |
| 2009-09-11 | $9.38 | $27.83 | 340,193 | — | — |
| 2009-09-10 | $9.45 | $28.04 | 101,905 | — | — |
| 2009-09-09 | $9.52 | $28.25 | 272,129 | — | — |
| 2009-09-08 | $9.40 | $27.90 | 223,603 | — | — |
| 2009-09-04 | $9.41 | $27.92 | 145,323 | — | — |
| 2009-09-03 | $9.38 | $27.83 | 175,460 | — | — |
| 2009-09-02 | $9.27 | $27.50 | 395,998 | — | — |
| 2009-09-01 | $9.06 | $26.88 | 420,516 | — | — |
| 2009-08-31 | $9.51 | $28.20 | 440,820 | — | — |
| 2009-08-28 | $9.91 | $29.38 | 355,900 | — | — |
| 2009-08-27 | $10.20 | $30.27 | 166,521 | — | — |
| 2009-08-26 | $10.32 | $30.62 | 334,446 | — | — |
| 2009-08-25 | $10.31 | $30.59 | 343,130 | — | — |
| 2009-08-24 | $10.38 | $30.78 | 386,803 | — | — |
| 2009-08-21 | $10.28 | $30.50 | 247,610 | — | — |
| 2009-08-20 | $10.21 | $30.29 | 352,452 | — | — |
| 2009-08-19 | $10.02 | $29.73 | 263,828 | — | — |
| 2009-08-18 | $9.71 | $28.80 | 343,130 | — | — |
| 2009-08-17 | $9.66 | $28.66 | 346,067 | — | — |
| 2009-08-14 | $10.05 | $29.83 | 150,814 | — | — |
| 2009-08-13 | $10.21 | $30.29 | 142,513 | — | — |
| 2009-08-12 | $10.16 | $30.13 | 271,490 | — | — |
| 2009-08-11 | $9.79 | $29.04 | 373,650 | — | — |
| 2009-08-10 | $10.14 | $30.08 | 618,323 | — | — |
| 2009-08-07 | $10.59 | $31.41 | 498,541 | — | — |
| 2009-08-06 | $10.16 | $30.13 | 1,216,470 | — | — |
| 2009-08-05 | $9.93 | $29.45 | 630,327 | — | — |
| 2009-08-04 | $9.67 | $28.69 | 657,783 | — | — |
| 2009-08-03 | $9.46 | $28.06 | 629,816 | — | — |
| 2009-07-31 | $9.60 | $28.48 | 230,754 | — | — |
| 2009-07-30 | $9.89 | $29.34 | 222,709 | — | — |
| 2009-07-29 | $9.48 | $28.11 | 129,105 | — | — |
| 2009-07-28 | $9.62 | $28.53 | 194,743 | — | — |
| 2009-07-27 | $9.62 | $28.53 | 242,885 | — | — |
| 2009-07-24 | $9.71 | $28.80 | 136,894 | — | — |
| 2009-07-23 | $9.80 | $29.08 | 414,259 | — | — |
| 2009-07-22 | $9.49 | $28.15 | 367,521 | — | — |
| 2009-07-21 | $9.87 | $29.29 | 425,752 | — | — |
| 2009-07-20 | $10.00 | $29.66 | 286,687 | — | — |
| 2009-07-17 | $9.55 | $28.34 | 171,884 | — | — |
| 2009-07-16 | $9.71 | $28.80 | 334,829 | — | — |
| 2009-07-15 | $9.31 | $27.62 | 614,876 | — | — |
| 2009-07-14 | $8.56 | $25.39 | 452,824 | — | — |
| 2009-07-13 | $8.01 | $23.76 | 162,818 | — | — |
| 2009-07-10 | $7.92 | $23.48 | 247,738 | — | — |
| 2009-07-09 | $7.81 | $23.16 | 280,812 | — | — |
| 2009-07-08 | $7.77 | $23.04 | 315,547 | — | — |
| 2009-07-07 | $7.98 | $23.67 | 272,512 | — | — |
| 2009-07-06 | $7.94 | $23.55 | 367,265 | — | — |
| 2009-07-02 | $8.43 | $25.02 | 230,371 | — | — |
| 2009-07-01 | $8.91 | $26.43 | 404,809 | — | — |
| 2009-06-30 | $8.59 | $25.48 | 171,629 | — | — |
| 2009-06-29 | $8.74 | $25.92 | 526,124 | — | — |
| 2009-06-26 | $8.61 | $25.55 | 265,488 | — | — |
| 2009-06-25 | $8.64 | $25.62 | 342,747 | — | — |
| 2009-06-24 | $8.15 | $24.18 | 307,374 | — | — |
| 2009-06-23 | $7.91 | $23.46 | 206,874 | — | — |
| 2009-06-22 | $7.96 | $23.60 | 579,886 | — | — |
| 2009-06-19 | $8.31 | $24.65 | 328,572 | — | — |
| 2009-06-18 | $8.26 | $24.51 | 396,253 | — | — |
| 2009-06-17 | $8.45 | $25.06 | 1,113,289 | — | — |
| 2009-06-16 | $7.56 | $22.44 | 464,828 | — | — |
| 2009-06-15 | $7.78 | $23.07 | 500,201 | — | — |
| 2009-06-12 | $8.23 | $24.41 | 209,556 | — | — |
| 2009-06-11 | $8.43 | $25.02 | 186,697 | — | — |
| 2009-06-10 | $8.63 | $25.60 | 592,528 | — | — |
| 2009-06-09 | $8.51 | $25.25 | 200,617 | — | — |
| 2009-06-08 | $8.50 | $25.20 | 299,584 | — | — |
| 2009-06-05 | $8.43 | $25.02 | 339,554 | — | — |
| 2009-06-04 | $8.42 | $24.97 | 715,248 | — | — |
| 2009-06-03 | $8.55 | $25.37 | 391,145 | — | — |
| 2009-06-02 | $9.11 | $27.02 | 401,361 | — | — |
| 2009-06-01 | $8.96 | $26.57 | 743,853 | — | — |
| 2009-05-29 | $8.34 | $24.74 | 482,195 | — | — |
| 2009-05-28 | $8.62 | $25.58 | 693,283 | — | — |
| 2009-05-27 | $8.63 | $25.60 | 352,324 | — | — |
| 2009-05-26 | $8.68 | $25.76 | 346,706 | — | — |
| 2009-05-22 | $8.20 | $24.32 | 216,068 | — | — |
| 2009-05-21 | $8.23 | $24.41 | 426,773 | — | — |
| 2009-05-20 | $8.34 | $24.74 | 922,505 | — | — |
| 2009-05-19 | $8.14 | $24.16 | 389,357 | — | — |
| 2009-05-18 | $7.95 | $23.58 | 581,163 | — | — |
| 2009-05-15 | $7.23 | $21.44 | 291,922 | — | — |
| 2009-05-14 | $7.26 | $21.53 | 274,427 | — | — |
| 2009-05-13 | $7.35 | $21.81 | 492,667 | — | — |
| 2009-05-12 | $7.74 | $22.95 | 811,278 | — | — |
| 2009-05-11 | $7.87 | $23.35 | 570,308 | — | — |
| 2009-05-08 | $7.64 | $22.67 | 284,771 | — | — |
| 2009-05-07 | $7.34 | $21.77 | 975,628 | — | — |
| 2009-05-06 | $7.44 | $22.07 | 500,584 | — | — |
| 2009-05-05 | $7.51 | $22.28 | 511,311 | — | — |
| 2009-05-04 | $7.49 | $22.23 | 415,791 | — | — |
| 2009-05-01 | $7.17 | $21.25 | 448,355 | — | — |
| 2009-04-30 | $7.53 | $22.35 | 499,690 | — | — |
| 2009-04-29 | $7.56 | $22.44 | 430,987 | — | — |
| 2009-04-28 | $7.20 | $21.37 | 596,870 | — | — |
| 2009-04-27 | $7.15 | $21.21 | 542,980 | — | — |
| 2009-04-24 | $7.28 | $21.60 | 380,418 | — | — |
| 2009-04-23 | $6.80 | $20.16 | 274,044 | — | — |
| 2009-04-22 | $7.13 | $21.16 | 322,315 | — | — |
| 2009-04-21 | $6.84 | $20.30 | 319,378 | — | — |
| 2009-04-20 | $6.59 | $19.54 | 407,363 | — | — |
| 2009-04-17 | $7.06 | $20.93 | 204,065 | — | — |
| 2009-04-16 | $6.87 | $20.37 | 264,594 | — | — |
| 2009-04-15 | $6.52 | $19.33 | 286,942 | — | — |
| 2009-04-14 | $6.48 | $19.23 | 384,122 | — | — |
| 2009-04-13 | $6.87 | $20.37 | 294,093 | — | — |
| 2009-04-09 | $6.87 | $20.37 | 254,378 | — | — |
| 2009-04-08 | $6.51 | $19.30 | 439,288 | — | — |
| 2009-04-07 | $6.30 | $18.68 | 255,145 | — | — |
| 2009-04-06 | $6.39 | $18.95 | 243,524 | — | — |
| 2009-04-03 | $6.43 | $19.07 | 218,750 | — | — |
| 2009-04-02 | $6.63 | $19.67 | 562,646 | — | — |
| 2009-04-01 | $6.02 | $17.86 | 230,882 | — | — |
| 2009-03-31 | $5.96 | $17.68 | 280,046 | — | — |
| 2009-03-30 | $5.93 | $17.58 | 290,518 | — | — |
| 2009-03-27 | $6.23 | $18.49 | 225,135 | — | — |
| 2009-03-26 | $6.30 | $18.68 | 449,504 | — | — |
| 2009-03-25 | $5.94 | $17.61 | 336,873 | — | — |
| 2009-03-24 | $5.87 | $17.42 | 264,850 | — | — |
| 2009-03-23 | $5.98 | $17.75 | 347,855 | — | — |
| 2009-03-20 | $5.55 | $16.47 | 404,171 | — | — |
| 2009-03-19 | $5.90 | $17.49 | 165,244 | — | — |
| 2009-03-18 | $6.01 | $17.84 | 487,431 | — | — |
| 2009-03-17 | $5.95 | $17.65 | 765,562 | — | — |
| 2009-03-16 | $5.58 | $16.56 | 449,759 | — | — |
| 2009-03-13 | $5.56 | $16.49 | 436,606 | — | — |
| 2009-03-12 | $5.39 | $15.98 | 634,797 | — | — |
| 2009-03-11 | $5.24 | $15.54 | 433,158 | — | — |
| 2009-03-10 | $5.49 | $16.28 | 1,009,341 | — | — |
| 2009-03-09 | $4.71 | $13.96 | 351,941 | — | — |
| 2009-03-06 | $4.93 | $14.63 | 596,742 | — | — |
| 2009-03-05 | $4.73 | $14.03 | 521,654 | — | — |
| 2009-03-04 | $5.01 | $14.87 | 628,412 | — | — |
| 2009-03-03 | $5.00 | $14.82 | 985,844 | — | — |
| 2009-03-02 | $5.37 | $15.94 | 621,388 | — | — |
| 2009-02-27 | $5.75 | $17.05 | 484,111 | — | — |
| 2009-02-26 | $5.86 | $17.38 | 343,896 | — | — |
| 2009-02-25 | $5.79 | $17.19 | 366,627 | — | — |
| 2009-02-24 | $5.82 | $17.26 | 719,845 | — | — |
| 2009-02-23 | $5.61 | $16.63 | 856,739 | — | — |
| 2009-02-20 | $5.48 | $16.26 | 573,628 | — | — |
| 2009-02-19 | $5.64 | $16.72 | 520,505 | — | — |
| 2009-02-18 | $5.51 | $16.33 | 314,908 | — | — |
| 2009-02-17 | $5.53 | $16.40 | 426,263 | — | — |
| 2009-02-13 | $5.69 | $16.89 | 552,303 | — | — |
| 2009-02-12 | $5.29 | $15.70 | 436,989 | — | — |
| 2009-02-11 | $5.08 | $15.08 | 315,036 | — | — |
| 2009-02-10 | $5.04 | $14.94 | 493,688 | — | — |
| 2009-02-09 | $5.10 | $15.12 | 573,245 | — | — |
| 2009-02-06 | $4.71 | $13.98 | 789,697 | — | — |
| 2009-02-05 | $4.53 | $13.45 | 482,578 | — | — |
| 2009-02-04 | $4.59 | $13.61 | 154,006 | — | — |
| 2009-02-03 | $4.70 | $13.94 | 354,878 | — | — |
| 2009-02-02 | $4.70 | $13.94 | 396,381 | — | — |
| 2009-01-30 | $4.73 | $14.03 | 429,072 | — | — |
| 2009-01-29 | $4.80 | $14.24 | 175,332 | — | — |
| 2009-01-28 | $4.98 | $14.77 | 230,626 | — | — |
| 2009-01-27 | $4.77 | $14.15 | 166,521 | — | — |
| 2009-01-26 | $4.99 | $14.80 | 357,815 | — | — |
| 2009-01-23 | $4.53 | $13.43 | 359,859 | — | — |
| 2009-01-22 | $4.54 | $13.47 | 219,899 | — | — |
| 2009-01-21 | $4.83 | $14.33 | 345,045 | — | — |
| 2009-01-20 | $4.32 | $12.82 | 221,049 | — | — |
| 2009-01-16 | $4.81 | $14.26 | 207,129 | — | — |
| 2009-01-15 | $4.78 | $14.19 | 210,450 | — | — |
| 2009-01-14 | $4.54 | $13.47 | 323,336 | — | — |
| 2009-01-13 | $5.00 | $14.84 | 283,239 | — | — |
| 2009-01-12 | $4.68 | $13.87 | 298,180 | — | — |
| 2009-01-09 | $4.70 | $13.94 | 173,544 | — | — |
| 2009-01-08 | $4.82 | $14.31 | 161,030 | — | — |
| 2009-01-07 | $4.53 | $13.43 | 265,361 | — | — |
| 2009-01-06 | $4.99 | $14.80 | 556,517 | — | — |
| 2009-01-05 | $4.51 | $13.38 | 629,561 | — | — |
| 2009-01-02 | $4.75 | $14.08 | 179,419 | — | — |