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
- 1995-01-20 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 | $11.19 | $12.89 | 28,711 | — | — |
| 2009-12-30 | $11.11 | $12.80 | 10,254 | — | — |
| 2009-12-29 | $11.23 | $12.94 | 16,235 | — | — |
| 2009-12-28 | $11.23 | $12.95 | 10,083 | — | — |
| 2009-12-24 | $11.28 | $13.00 | 2,222 | — | — |
| 2009-12-23 | $11.26 | $12.98 | 73,145 | — | — |
| 2009-12-22 | $11.04 | $12.72 | 36,231 | — | — |
| 2009-12-21 | $11.00 | $12.68 | 16,919 | — | — |
| 2009-12-18 | $10.98 | $12.66 | 31,787 | — | — |
| 2009-12-17 | $11.23 | $12.95 | 62,891 | — | — |
| 2009-12-16 | $11.30 | $13.02 | 15,210 | — | — |
| 2009-12-15 | $11.50 | $13.26 | 35,035 | — | — |
| 2009-12-14 | $10.99 | $12.67 | 22,217 | — | — |
| 2009-12-11 | $10.81 | $12.46 | 8,032 | — | — |
| 2009-12-10 | $10.68 | $12.31 | 23,071 | — | — |
| 2009-12-09 | $10.60 | $12.21 | 54,859 | — | — |
| 2009-12-08 | $10.35 | $11.92 | 12,647 | — | — |
| 2009-12-07 | $10.84 | $12.49 | 30,078 | — | — |
| 2009-12-04 | $10.78 | $12.43 | 8,545 | — | — |
| 2009-12-03 | $10.77 | $12.41 | 13,501 | — | — |
| 2009-12-02 | $11.02 | $12.70 | 82,032 | — | — |
| 2009-12-01 | $10.94 | $12.61 | 46,997 | — | — |
| 2009-11-30 | $10.84 | $12.49 | 19,995 | — | — |
| 2009-11-27 | $10.68 | $12.31 | 6,494 | — | — |
| 2009-11-25 | $10.92 | $12.59 | 17,261 | — | — |
| 2009-11-24 | $10.87 | $12.53 | 14,697 | — | — |
| 2009-11-23 | $10.92 | $12.59 | 30,591 | — | — |
| 2009-11-20 | $10.51 | $12.12 | 11,792 | — | — |
| 2009-11-19 | $10.63 | $12.25 | 17,090 | — | — |
| 2009-11-18 | $10.94 | $12.60 | 10,767 | — | — |
| 2009-11-17 | $11.08 | $12.77 | 22,730 | — | — |
| 2009-11-16 | $11.12 | $12.82 | 50,757 | — | — |
| 2009-11-13 | $11.08 | $12.76 | 39,820 | — | — |
| 2009-11-12 | $10.89 | $12.55 | 31,616 | — | — |
| 2009-11-11 | $11.05 | $12.74 | 16,065 | — | — |
| 2009-11-10 | $11.06 | $12.74 | 26,319 | — | — |
| 2009-11-09 | $11.12 | $12.81 | 51,441 | — | — |
| 2009-11-06 | $10.73 | $12.36 | 34,864 | — | — |
| 2009-11-05 | $10.84 | $12.49 | 36,402 | — | — |
| 2009-11-04 | $10.71 | $12.35 | 40,674 | — | — |
| 2009-11-03 | $10.60 | $12.21 | 29,053 | — | — |
| 2009-11-02 | $10.47 | $12.06 | 46,827 | — | — |
| 2009-10-30 | $10.40 | $11.98 | 28,369 | — | — |
| 2009-10-29 | $10.54 | $12.14 | 22,901 | — | — |
| 2009-10-28 | $10.44 | $12.04 | 49,732 | — | — |
| 2009-10-27 | $10.82 | $12.47 | 40,845 | — | — |
| 2009-10-26 | $10.83 | $12.47 | 157,570 | — | — |
| 2009-10-23 | $11.04 | $12.72 | 94,166 | — | — |
| 2009-10-22 | $10.90 | $12.55 | 380,936 | — | — |
| 2009-10-21 | $11.63 | $13.40 | 144,069 | — | — |
| 2009-10-20 | $11.61 | $13.38 | 43,750 | — | — |
| 2009-10-19 | $12.24 | $14.10 | 24,780 | — | — |
| 2009-10-16 | $12.29 | $14.17 | 42,212 | — | — |
| 2009-10-15 | $12.49 | $14.39 | 258,059 | — | — |
| 2009-10-14 | $12.40 | $14.29 | 9,912 | — | — |
| 2009-10-13 | $12.28 | $14.15 | 90,748 | — | — |
| 2009-10-12 | $12.62 | $14.54 | 12,476 | — | — |
| 2009-10-09 | $12.49 | $14.40 | 96,729 | — | — |
| 2009-10-08 | $12.22 | $14.09 | 92,799 | — | — |
| 2009-10-07 | $11.58 | $13.34 | 56,910 | — | — |
| 2009-10-06 | $11.51 | $13.26 | 21,704 | — | — |
| 2009-10-05 | $11.09 | $12.78 | 18,628 | — | — |
| 2009-10-02 | $10.76 | $12.40 | 9,570 | — | — |
| 2009-10-01 | $10.99 | $12.66 | 16,919 | — | — |
| 2009-09-30 | $11.29 | $13.01 | 42,212 | — | — |
| 2009-09-29 | $10.88 | $12.53 | 60,328 | — | — |
| 2009-09-28 | $11.04 | $12.72 | 10,083 | — | — |
| 2009-09-25 | $10.78 | $12.42 | 13,330 | — | — |
| 2009-09-24 | $10.81 | $12.46 | 43,750 | — | — |
| 2009-09-23 | $11.10 | $12.79 | 27,515 | — | — |
| 2009-09-22 | $10.51 | $12.12 | 44,434 | — | — |
| 2009-09-21 | $10.03 | $11.56 | 18,457 | — | — |
| 2009-09-18 | $10.13 | $11.67 | 19,312 | — | — |
| 2009-09-17 | $10.22 | $11.77 | 59,131 | — | — |
| 2009-09-16 | $10.12 | $11.66 | 48,023 | — | — |
| 2009-09-15 | $9.82 | $11.32 | 25,293 | — | — |
| 2009-09-14 | $9.54 | $11.00 | 11,450 | — | — |
| 2009-09-11 | $9.70 | $11.18 | 16,577 | — | — |
| 2009-09-10 | $9.45 | $10.89 | 17,432 | — | — |
| 2009-09-09 | $9.40 | $10.84 | 33,667 | — | — |
| 2009-09-08 | $9.37 | $10.80 | 24,951 | — | — |
| 2009-09-04 | $8.89 | $10.24 | 62,720 | — | — |
| 2009-09-03 | $8.72 | $10.05 | 31,616 | — | — |
| 2009-09-02 | $8.73 | $10.06 | 59,986 | — | — |
| 2009-09-01 | $8.60 | $9.91 | 157,057 | — | — |
| 2009-08-31 | $9.41 | $10.85 | 40,845 | — | — |
| 2009-08-28 | $9.36 | $10.79 | 18,457 | — | — |
| 2009-08-27 | $9.40 | $10.84 | 35,718 | — | — |
| 2009-08-26 | $9.47 | $10.92 | 98,267 | — | — |
| 2009-08-25 | $9.55 | $11.00 | 19,995 | — | — |
| 2009-08-24 | $9.77 | $11.26 | 36,914 | — | — |
| 2009-08-21 | $9.69 | $11.17 | 26,660 | — | — |
| 2009-08-20 | $9.70 | $11.17 | 14,185 | — | — |
| 2009-08-19 | $9.75 | $11.24 | 8,374 | — | — |
| 2009-08-18 | $9.78 | $11.27 | 19,995 | — | — |
| 2009-08-17 | $9.56 | $11.01 | 25,977 | — | — |
| 2009-08-14 | $9.65 | $11.13 | 17,261 | — | — |
| 2009-08-13 | $9.68 | $11.15 | 38,623 | — | — |
| 2009-08-12 | $9.40 | $10.83 | 15,039 | — | — |
| 2009-08-11 | $9.22 | $10.62 | 41,700 | — | — |
| 2009-08-10 | $9.41 | $10.85 | 21,704 | — | — |
| 2009-08-07 | $9.58 | $11.04 | 181,667 | — | — |
| 2009-08-06 | $9.28 | $10.69 | 68,018 | — | — |
| 2009-08-05 | $9.22 | $10.62 | 66,309 | — | — |
| 2009-08-04 | $9.01 | $10.38 | 21,533 | — | — |
| 2009-08-03 | $9.27 | $10.69 | 19,312 | — | — |
| 2009-07-31 | $8.98 | $10.35 | 16,748 | — | — |
| 2009-07-30 | $8.62 | $9.93 | 25,464 | — | — |
| 2009-07-29 | $7.91 | $9.12 | 12,134 | — | — |
| 2009-07-28 | $7.96 | $9.17 | 24,951 | — | — |
| 2009-07-27 | $8.08 | $9.31 | 30,762 | — | — |
| 2009-07-24 | $7.63 | $8.79 | 11,621 | — | — |
| 2009-07-23 | $7.39 | $8.52 | 8,032 | — | — |
| 2009-07-22 | $7.07 | $8.15 | 7,861 | — | — |
| 2009-07-21 | $7.07 | $8.14 | 5,811 | — | — |
| 2009-07-20 | $7.13 | $8.21 | 3,589 | — | — |
| 2009-07-17 | $7.05 | $8.12 | 15,039 | — | — |
| 2009-07-16 | $6.99 | $8.06 | 20,679 | — | — |
| 2009-07-15 | $7.19 | $8.28 | 24,268 | — | — |
| 2009-07-14 | $7.06 | $8.14 | 7,520 | — | — |
| 2009-07-13 | $6.89 | $7.94 | 18,286 | — | — |
| 2009-07-10 | $6.73 | $7.75 | 12,647 | — | — |
| 2009-07-09 | $6.50 | $7.48 | 69,215 | — | — |
| 2009-07-08 | $6.64 | $7.65 | 50,245 | — | — |
| 2009-07-07 | $6.61 | $7.62 | 65,626 | — | — |
| 2009-07-06 | $6.57 | $7.57 | 122,023 | — | — |
| 2009-07-02 | $6.59 | $7.59 | 28,369 | — | — |
| 2009-07-01 | $6.99 | $8.06 | 17,090 | — | — |
| 2009-06-30 | $6.89 | $7.94 | 60,499 | — | — |
| 2009-06-29 | $6.80 | $7.83 | 19,995 | — | — |
| 2009-06-26 | $6.79 | $7.83 | 18,457 | — | — |
| 2009-06-25 | $6.83 | $7.88 | 12,476 | — | — |
| 2009-06-24 | $6.79 | $7.83 | 15,723 | — | — |
| 2009-06-23 | $6.93 | $7.98 | 27,686 | — | — |
| 2009-06-22 | $6.90 | $7.95 | 9,912 | — | — |
| 2009-06-19 | $7.06 | $8.13 | 24,439 | — | — |
| 2009-06-18 | $7.10 | $8.18 | 40,162 | — | — |
| 2009-06-17 | $7.05 | $8.12 | 41,871 | — | — |
| 2009-06-16 | $7.22 | $8.32 | 94,679 | — | — |
| 2009-06-15 | $7.15 | $8.24 | 109,205 | — | — |
| 2009-06-12 | $7.17 | $8.26 | 44,434 | — | — |
| 2009-06-11 | $7.30 | $8.41 | 15,552 | — | — |
| 2009-06-10 | $7.51 | $8.65 | 35,376 | — | — |
| 2009-06-09 | $7.54 | $8.68 | 20,679 | — | — |
| 2009-06-08 | $7.33 | $8.45 | 15,552 | — | — |
| 2009-06-05 | $7.27 | $8.37 | 17,945 | — | — |
| 2009-06-04 | $7.24 | $8.35 | 28,198 | — | — |
| 2009-06-03 | $7.30 | $8.41 | 15,723 | — | — |
| 2009-06-02 | $7.60 | $8.76 | 37,085 | — | — |
| 2009-06-01 | $7.61 | $8.77 | 22,559 | — | — |
| 2009-05-29 | $7.61 | $8.77 | 16,065 | — | — |
| 2009-05-28 | $7.28 | $8.39 | 33,667 | — | — |
| 2009-05-27 | $7.38 | $8.51 | 17,090 | — | — |
| 2009-05-26 | $7.39 | $8.52 | 69,044 | — | — |
| 2009-05-22 | $7.19 | $8.28 | 55,372 | — | — |
| 2009-05-21 | $7.18 | $8.27 | 55,542 | — | — |
| 2009-05-20 | $7.33 | $8.44 | 70,069 | — | — |
| 2009-05-19 | $7.26 | $8.37 | 17,432 | — | — |
| 2009-05-18 | $7.45 | $8.59 | 11,792 | — | — |
| 2009-05-15 | $7.17 | $8.27 | 63,404 | — | — |
| 2009-05-14 | $7.36 | $8.48 | 290,701 | — | — |
| 2009-05-13 | $7.12 | $8.21 | 159,962 | — | — |
| 2009-05-12 | $7.15 | $8.24 | 180,983 | — | — |
| 2009-05-11 | $7.16 | $8.25 | 35,718 | — | — |
| 2009-05-08 | $7.03 | $8.10 | 19,141 | — | — |
| 2009-05-07 | $6.60 | $7.61 | 10,767 | — | — |
| 2009-05-06 | $6.87 | $7.92 | 26,831 | — | — |
| 2009-05-05 | $6.95 | $8.00 | 49,048 | — | — |
| 2009-05-04 | $7.19 | $8.28 | 58,106 | — | — |
| 2009-05-01 | $6.02 | $6.94 | 30,762 | — | — |
| 2009-04-30 | $5.85 | $6.74 | 20,679 | — | — |
| 2009-04-29 | $5.78 | $6.66 | 108,180 | — | — |
| 2009-04-28 | $6.04 | $6.96 | 215,505 | — | — |
| 2009-04-27 | $6.03 | $6.95 | 125,441 | — | — |
| 2009-04-24 | $6.07 | $6.99 | 214,821 | — | — |
| 2009-04-23 | $6.11 | $7.04 | 8,203 | — | — |
| 2009-04-22 | $5.89 | $6.79 | 15,723 | — | — |
| 2009-04-21 | $6.03 | $6.95 | 24,097 | — | — |
| 2009-04-20 | $5.44 | $6.26 | 210,720 | — | — |
| 2009-04-17 | $5.45 | $6.28 | 5,469 | — | — |
| 2009-04-16 | $5.35 | $6.16 | 21,533 | — | — |
| 2009-04-15 | $5.46 | $6.29 | 90,406 | — | — |
| 2009-04-14 | $5.17 | $5.95 | 24,610 | — | — |
| 2009-04-13 | $5.10 | $5.87 | 49,903 | — | — |
| 2009-04-09 | $5.09 | $5.87 | 35,376 | — | — |
| 2009-04-08 | $5.15 | $5.93 | 40,332 | — | — |
| 2009-04-07 | $5.00 | $5.76 | 32,984 | — | — |
| 2009-04-06 | $5.18 | $5.97 | 53,663 | — | — |
| 2009-04-03 | $5.25 | $6.05 | 53,833 | — | — |
| 2009-04-02 | $5.39 | $6.22 | 23,071 | — | — |
| 2009-04-01 | $5.05 | $5.82 | 41,358 | — | — |
| 2009-03-31 | $4.86 | $5.60 | 19,654 | — | — |
| 2009-03-30 | $4.82 | $5.56 | 22,046 | — | — |
| 2009-03-27 | $5.19 | $5.98 | 10,083 | — | — |
| 2009-03-26 | $5.24 | $6.04 | 35,205 | — | — |
| 2009-03-25 | $5.27 | $6.07 | 15,723 | — | — |
| 2009-03-24 | $5.27 | $6.08 | 70,411 | — | — |
| 2009-03-23 | $5.30 | $6.10 | 16,235 | — | — |
| 2009-03-20 | $5.09 | $5.87 | 10,938 | — | — |
| 2009-03-19 | $5.11 | $5.89 | 77,247 | — | — |
| 2009-03-18 | $4.65 | $5.36 | 182,350 | — | — |
| 2009-03-17 | $4.49 | $5.18 | 224,221 | — | — |
| 2009-03-16 | $4.56 | $5.26 | 43,409 | — | — |
| 2009-03-13 | $4.72 | $5.44 | 25,806 | — | — |
| 2009-03-12 | $4.55 | $5.24 | 61,524 | — | — |
| 2009-03-11 | $4.56 | $5.25 | 19,995 | — | — |
| 2009-03-10 | $4.41 | $5.08 | 43,921 | — | — |
| 2009-03-09 | $4.47 | $5.15 | 25,635 | — | — |
| 2009-03-06 | $4.32 | $4.98 | 19,654 | — | — |
| 2009-03-05 | $4.71 | $5.43 | 14,868 | — | — |
| 2009-03-04 | $4.93 | $5.68 | 34,864 | — | — |
| 2009-03-03 | $4.86 | $5.60 | 32,300 | — | — |
| 2009-03-02 | $4.90 | $5.65 | 63,917 | — | — |
| 2009-02-27 | $5.08 | $5.86 | 100,489 | — | — |
| 2009-02-26 | $4.82 | $5.56 | 26,148 | — | — |
| 2009-02-25 | $4.75 | $5.47 | 83,228 | — | — |
| 2009-02-24 | $4.83 | $5.56 | 32,813 | — | — |
| 2009-02-23 | $4.90 | $5.64 | 17,774 | — | — |
| 2009-02-20 | $5.20 | $5.99 | 16,065 | — | — |
| 2009-02-19 | $5.43 | $6.26 | 22,559 | — | — |
| 2009-02-18 | $5.47 | $6.30 | 4,102 | — | — |
| 2009-02-17 | $5.78 | $6.65 | 15,723 | — | — |
| 2009-02-13 | $5.92 | $6.82 | 23,584 | — | — |
| 2009-02-12 | $5.83 | $6.72 | 19,312 | — | — |
| 2009-02-11 | $5.86 | $6.75 | 9,570 | — | — |
| 2009-02-10 | $5.93 | $6.83 | 30,762 | — | — |
| 2009-02-09 | $6.32 | $7.28 | 29,053 | — | — |
| 2009-02-06 | $6.13 | $7.07 | 39,649 | — | — |
| 2009-02-05 | $6.09 | $7.02 | 26,489 | — | — |
| 2009-02-04 | $5.86 | $6.76 | 34,009 | — | — |
| 2009-02-03 | $6.32 | $7.28 | 24,610 | — | — |
| 2009-02-02 | $6.07 | $6.99 | 41,529 | — | — |
| 2009-01-30 | $6.48 | $7.47 | 19,312 | — | — |
| 2009-01-29 | $6.58 | $7.59 | 15,210 | — | — |
| 2009-01-28 | $6.82 | $7.86 | 19,312 | — | — |
| 2009-01-27 | $7.00 | $8.06 | 29,395 | — | — |
| 2009-01-26 | $7.18 | $8.27 | 27,002 | — | — |
| 2009-01-23 | $7.35 | $8.47 | 44,263 | — | — |
| 2009-01-22 | $7.12 | $8.21 | 30,078 | — | — |
| 2009-01-21 | $6.95 | $8.00 | 69,385 | — | — |
| 2009-01-20 | $7.24 | $8.35 | 27,686 | — | — |
| 2009-01-16 | $7.53 | $8.68 | 18,457 | — | — |
| 2009-01-15 | $7.51 | $8.65 | 26,489 | — | — |
| 2009-01-14 | $7.24 | $8.34 | 31,958 | — | — |
| 2009-01-13 | $7.81 | $8.99 | 40,162 | — | — |
| 2009-01-12 | $7.59 | $8.75 | 21,533 | — | — |
| 2009-01-09 | $8.00 | $9.22 | 42,725 | — | — |
| 2009-01-08 | $8.05 | $9.27 | 224,392 | — | — |
| 2009-01-07 | $8.00 | $9.22 | 45,288 | — | — |
| 2009-01-06 | $8.15 | $9.39 | 81,690 | — | — |
| 2009-01-05 | $7.86 | $9.06 | 37,256 | — | — |
| 2009-01-02 | $7.74 | $8.92 | 5,981 | — | — |