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
- 1997-03-14 to 2026-09-03
- 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 | $11.72 | $11.71 | 12,691 | — | — |
| 2009-12-30 | $11.61 | $11.60 | 14,018 | — | — |
| 2009-12-29 | $11.88 | $11.88 | 41,145 | — | — |
| 2009-12-28 | $12.10 | $12.10 | 113,255 | — | — |
| 2009-12-24 | $14.58 | $14.57 | 26,945 | — | — |
| 2009-12-23 | $13.81 | $13.81 | 23,909 | — | — |
| 2009-12-22 | $13.64 | $13.64 | 59,909 | — | — |
| 2009-12-21 | $14.69 | $14.68 | 29,745 | — | — |
| 2009-12-18 | $16.17 | $16.17 | 9,455 | — | — |
| 2009-12-17 | $16.50 | $16.50 | 21,127 | — | — |
| 2009-12-16 | $17.00 | $17.00 | 24,582 | — | — |
| 2009-12-15 | $17.22 | $17.21 | 14,982 | — | — |
| 2009-12-14 | $17.05 | $17.05 | 23,200 | — | — |
| 2009-12-11 | $16.12 | $16.11 | 34,836 | — | — |
| 2009-12-10 | $16.23 | $16.22 | 50,218 | — | — |
| 2009-12-09 | $17.66 | $17.65 | 68,200 | — | — |
| 2009-12-08 | $18.09 | $18.09 | 113,855 | — | — |
| 2009-12-07 | $16.28 | $16.28 | 75,491 | — | — |
| 2009-12-04 | $15.46 | $15.45 | 94,836 | — | — |
| 2009-12-03 | $15.40 | $15.40 | 118,127 | — | — |
| 2009-12-02 | $16.89 | $16.88 | 434,836 | — | — |
| 2009-12-01 | $19.91 | $19.91 | 655,055 | — | — |
| 2009-11-30 | $18.81 | $18.81 | 549,964 | — | — |
| 2009-11-27 | $14.91 | $14.90 | 114,218 | — | — |
| 2009-11-25 | $16.33 | $16.33 | 314,218 | — | — |
| 2009-11-24 | $11.33 | $11.33 | 6,655 | — | — |
| 2009-11-23 | $11.72 | $11.71 | 11,000 | — | — |
| 2009-11-20 | $11.39 | $11.38 | 4,145 | — | — |
| 2009-11-19 | $11.88 | $11.88 | 11,309 | — | — |
| 2009-11-18 | $12.87 | $12.87 | 21,836 | — | — |
| 2009-11-17 | $12.16 | $12.15 | 17,655 | — | — |
| 2009-11-16 | $12.05 | $12.05 | 10,636 | — | — |
| 2009-11-13 | $11.50 | $11.49 | 3,527 | — | — |
| 2009-11-12 | $11.44 | $11.44 | 6,764 | — | — |
| 2009-11-11 | $11.39 | $11.38 | 8,673 | — | — |
| 2009-11-10 | $11.00 | $11.00 | 5,582 | — | — |
| 2009-11-09 | $11.22 | $11.22 | 9,000 | — | — |
| 2009-11-06 | $11.94 | $11.93 | 10,709 | — | — |
| 2009-11-05 | $11.66 | $11.66 | 11,073 | — | — |
| 2009-11-04 | $11.50 | $11.49 | 10,836 | — | — |
| 2009-11-03 | $11.50 | $11.49 | 24,145 | — | — |
| 2009-11-02 | $10.45 | $10.45 | 12,436 | — | — |
| 2009-10-30 | $9.90 | $9.90 | 12,800 | — | — |
| 2009-10-29 | $10.73 | $10.73 | 6,091 | — | — |
| 2009-10-28 | $9.79 | $9.79 | 17,636 | — | — |
| 2009-10-27 | $10.18 | $10.17 | 76,727 | — | — |
| 2009-10-26 | $10.12 | $10.12 | 32,727 | — | — |
| 2009-10-23 | $10.78 | $10.78 | 24,327 | — | — |
| 2009-10-22 | $11.55 | $11.55 | 21,655 | — | — |
| 2009-10-21 | $11.66 | $11.66 | 18,891 | — | — |
| 2009-10-20 | $11.94 | $11.93 | 32,636 | — | — |
| 2009-10-19 | $11.50 | $11.49 | 53,491 | — | — |
| 2009-10-16 | $13.53 | $13.53 | 19,600 | — | — |
| 2009-10-15 | $13.97 | $13.97 | 101,891 | — | — |
| 2009-10-14 | $12.65 | $12.65 | 68,782 | — | — |
| 2009-10-13 | $14.25 | $14.25 | 123,964 | — | — |
| 2009-10-12 | $15.18 | $15.18 | 397,745 | — | — |
| 2009-10-09 | $11.83 | $11.82 | 89,418 | — | — |
| 2009-10-08 | $11.00 | $11.00 | 422,218 | — | — |
| 2009-10-07 | $8.42 | $8.41 | 4,018 | — | — |
| 2009-10-06 | $8.31 | $8.31 | 1,800 | — | — |
| 2009-10-05 | $8.31 | $8.31 | 3,691 | — | — |
| 2009-10-02 | $7.59 | $7.59 | 2,200 | — | — |
| 2009-10-01 | $7.76 | $7.76 | 11,764 | — | — |
| 2009-09-30 | $8.53 | $8.52 | 16,345 | — | — |
| 2009-09-29 | $8.36 | $8.36 | 11,236 | — | — |
| 2009-09-28 | $8.91 | $8.91 | 17,455 | — | — |
| 2009-09-25 | $7.04 | $7.04 | 2,818 | — | — |
| 2009-09-24 | $7.10 | $7.09 | 4,218 | — | — |
| 2009-09-23 | $7.87 | $7.86 | 5,418 | — | — |
| 2009-09-22 | $7.81 | $7.81 | 10,073 | — | — |
| 2009-09-21 | $7.70 | $7.70 | 19,982 | — | — |
| 2009-09-18 | $7.76 | $7.76 | 35,709 | — | — |
| 2009-09-17 | $8.75 | $8.74 | 58,545 | — | — |
| 2009-09-16 | $6.77 | $6.76 | 1,800 | — | — |
| 2009-09-15 | $6.71 | $6.71 | 1,527 | — | — |
| 2009-09-14 | $6.82 | $6.82 | 2,400 | — | — |
| 2009-09-11 | $6.77 | $6.76 | 3,418 | — | — |
| 2009-09-10 | $7.04 | $7.04 | 21,982 | — | — |
| 2009-09-09 | $6.33 | $6.32 | 3,109 | — | — |
| 2009-09-08 | $6.49 | $6.49 | 1,509 | — | — |
| 2009-09-04 | $6.16 | $6.16 | 909 | — | — |
| 2009-09-03 | $6.16 | $6.16 | 982 | — | — |
| 2009-09-02 | $6.05 | $6.05 | 1,382 | — | — |
| 2009-09-01 | $6.05 | $6.05 | 2,582 | — | — |
| 2009-08-31 | $6.05 | $6.05 | 2,236 | — | — |
| 2009-08-28 | $6.55 | $6.54 | 1,673 | — | — |
| 2009-08-27 | $6.49 | $6.49 | 0 | — | — |
| 2009-08-26 | $6.49 | $6.49 | 1,636 | — | — |
| 2009-08-25 | $6.05 | $6.05 | 1,945 | — | — |
| 2009-08-24 | $6.49 | $6.49 | 4,636 | — | — |
| 2009-08-21 | $6.49 | $6.49 | 3,818 | — | — |
| 2009-08-20 | $6.49 | $6.49 | 1,691 | — | — |
| 2009-08-19 | $6.33 | $6.32 | 855 | — | — |
| 2009-08-18 | $6.33 | $6.32 | 3,273 | — | — |
| 2009-08-17 | $6.22 | $6.22 | 3,473 | — | — |
| 2009-08-14 | $6.33 | $6.32 | 1,709 | — | — |
| 2009-08-13 | $6.27 | $6.27 | 5,418 | — | — |
| 2009-08-12 | $6.22 | $6.22 | 4,509 | — | — |
| 2009-08-11 | $6.44 | $6.43 | 509 | — | — |
| 2009-08-10 | $6.38 | $6.38 | 1,982 | — | — |
| 2009-08-07 | $6.55 | $6.54 | 2,891 | — | — |
| 2009-08-06 | $6.11 | $6.10 | 5,673 | — | — |
| 2009-08-05 | $6.93 | $6.93 | 6,891 | — | — |
| 2009-08-04 | $7.54 | $7.53 | 11,473 | — | — |
| 2009-08-03 | $6.88 | $6.87 | 5,291 | — | — |
| 2009-07-31 | $6.77 | $6.76 | 3,909 | — | — |
| 2009-07-30 | $6.82 | $6.82 | 3,836 | — | — |
| 2009-07-29 | $7.04 | $7.04 | 16,291 | — | — |
| 2009-07-28 | $6.49 | $6.49 | 4,545 | — | — |
| 2009-07-27 | $6.44 | $6.43 | 4,436 | — | — |
| 2009-07-24 | $6.05 | $6.05 | 1,073 | — | — |
| 2009-07-23 | $6.05 | $6.05 | 1,127 | — | — |
| 2009-07-22 | $5.72 | $5.72 | 1,564 | — | — |
| 2009-07-21 | $6.27 | $6.27 | 4,000 | — | — |
| 2009-07-20 | $6.27 | $6.27 | 3,382 | — | — |
| 2009-07-17 | $6.38 | $6.38 | 10,618 | — | — |
| 2009-07-16 | $5.83 | $5.83 | 5,564 | — | — |
| 2009-07-15 | $5.28 | $5.28 | 4,436 | — | — |
| 2009-07-14 | $4.90 | $4.89 | 4,891 | — | — |
| 2009-07-13 | $4.73 | $4.73 | 5,891 | — | — |
| 2009-07-10 | $4.73 | $4.73 | 1,782 | — | — |
| 2009-07-09 | $5.45 | $5.44 | 1,455 | — | — |
| 2009-07-08 | $5.01 | $5.00 | 4,745 | — | — |
| 2009-07-07 | $4.90 | $4.89 | 9,618 | — | — |
| 2009-07-06 | $5.78 | $5.77 | 13,182 | — | — |
| 2009-07-02 | $5.94 | $5.94 | 2,418 | — | — |
| 2009-07-01 | $6.11 | $6.10 | 11,382 | — | — |
| 2009-06-30 | $6.00 | $5.99 | 16,000 | — | — |
| 2009-06-29 | $6.27 | $6.27 | 47,782 | — | — |
| 2009-06-26 | $8.69 | $8.69 | 3,418 | — | — |
| 2009-06-25 | $8.75 | $8.74 | 10,364 | — | — |
| 2009-06-24 | $8.09 | $8.08 | 16,600 | — | — |
| 2009-06-23 | $8.42 | $8.41 | 9,109 | — | — |
| 2009-06-22 | $8.09 | $8.08 | 10,618 | — | — |
| 2009-06-19 | $8.80 | $8.80 | 11,745 | — | — |
| 2009-06-18 | $7.81 | $7.81 | 1,618 | — | — |
| 2009-06-17 | $8.25 | $8.25 | 20,636 | — | — |
| 2009-06-16 | $7.87 | $7.86 | 4,145 | — | — |
| 2009-06-15 | $8.09 | $8.08 | 15,709 | — | — |
| 2009-06-12 | $8.64 | $8.63 | 5,091 | — | — |
| 2009-06-11 | $9.19 | $9.19 | 42,891 | — | — |
| 2009-06-10 | $7.70 | $7.70 | 11,782 | — | — |
| 2009-06-09 | $7.26 | $7.26 | 10,800 | — | — |
| 2009-06-08 | $7.70 | $7.70 | 3,782 | — | — |
| 2009-06-05 | $7.54 | $7.53 | 40,236 | — | — |
| 2009-06-04 | $6.99 | $6.98 | 7,073 | — | — |
| 2009-06-03 | $6.55 | $6.54 | 9,236 | — | — |
| 2009-06-02 | $7.54 | $7.53 | 37,073 | — | — |
| 2009-06-01 | $5.28 | $5.28 | 3,800 | — | — |
| 2009-05-29 | $5.67 | $5.67 | 1,745 | — | — |
| 2009-05-28 | $5.45 | $5.44 | 3,709 | — | — |
| 2009-05-27 | $5.23 | $5.23 | 6,145 | — | — |
| 2009-05-26 | $5.28 | $5.28 | 3,036 | — | — |
| 2009-05-22 | $5.23 | $5.23 | 709 | — | — |
| 2009-05-21 | $5.17 | $5.17 | 600 | — | — |
| 2009-05-20 | $5.01 | $5.00 | 1,327 | — | — |
| 2009-05-19 | $5.01 | $5.00 | 491 | — | — |
| 2009-05-18 | $5.01 | $5.00 | 1,982 | — | — |
| 2009-05-15 | $5.17 | $5.17 | 3,018 | — | — |
| 2009-05-14 | $5.01 | $5.00 | 3,127 | — | — |
| 2009-05-13 | $5.12 | $5.11 | 1,800 | — | — |
| 2009-05-12 | $5.23 | $5.23 | 1,364 | — | — |
| 2009-05-11 | $5.17 | $5.17 | 5,982 | — | — |
| 2009-05-08 | $5.45 | $5.44 | 927 | — | — |
| 2009-05-07 | $5.78 | $5.77 | 1,236 | — | — |
| 2009-05-06 | $5.78 | $5.77 | 909 | — | — |
| 2009-05-05 | $5.94 | $5.94 | 200 | — | — |
| 2009-05-04 | $6.00 | $5.99 | 7,182 | — | — |
| 2009-05-01 | $5.94 | $5.94 | 1,709 | — | — |
| 2009-04-30 | $5.45 | $5.44 | 5,291 | — | — |
| 2009-04-29 | $5.83 | $5.83 | 3,236 | — | — |
| 2009-04-28 | $5.50 | $5.50 | 8,327 | — | — |
| 2009-04-27 | $5.39 | $5.39 | 11,764 | — | — |
| 2009-04-24 | $5.45 | $5.44 | 4,527 | — | — |
| 2009-04-23 | $5.67 | $5.67 | 3,764 | — | — |
| 2009-04-22 | $5.72 | $5.72 | 473 | — | — |
| 2009-04-21 | $5.61 | $5.61 | 2,709 | — | — |
| 2009-04-20 | $5.45 | $5.44 | 1,236 | — | — |
| 2009-04-17 | $5.50 | $5.50 | 7,200 | — | — |
| 2009-04-16 | $5.56 | $5.55 | 1,673 | — | — |
| 2009-04-15 | $5.45 | $5.44 | 909 | — | — |
| 2009-04-14 | $5.34 | $5.34 | 10,055 | — | — |
| 2009-04-13 | $5.17 | $5.17 | 8,000 | — | — |
| 2009-04-09 | $5.12 | $5.11 | 5,491 | — | — |
| 2009-04-08 | $4.51 | $4.51 | 164 | — | — |
| 2009-04-07 | $4.46 | $4.45 | 673 | — | — |
| 2009-04-06 | $4.51 | $4.51 | 855 | — | — |
| 2009-04-03 | $4.40 | $4.40 | 2,891 | — | — |
| 2009-04-02 | $4.13 | $4.13 | 6,600 | — | — |
| 2009-04-01 | $3.80 | $3.80 | 1,236 | — | — |
| 2009-03-31 | $3.74 | $3.74 | 2,727 | — | — |
| 2009-03-30 | $3.74 | $3.74 | 109 | — | — |
| 2009-03-27 | $3.80 | $3.80 | 3,000 | — | — |
| 2009-03-26 | $3.96 | $3.96 | 15,073 | — | — |
| 2009-03-25 | $3.52 | $3.52 | 1,091 | — | — |
| 2009-03-24 | $3.41 | $3.41 | 2,764 | — | — |
| 2009-03-23 | $3.52 | $3.52 | 4,909 | — | — |
| 2009-03-20 | $3.25 | $3.24 | 309 | — | — |
| 2009-03-19 | $3.25 | $3.24 | 818 | — | — |
| 2009-03-18 | $3.25 | $3.24 | 3,036 | — | — |
| 2009-03-17 | $3.25 | $3.24 | 1,182 | — | — |
| 2009-03-16 | $3.30 | $3.30 | 2,527 | — | — |
| 2009-03-13 | $3.36 | $3.35 | 1,382 | — | — |
| 2009-03-12 | $3.30 | $3.30 | 1,545 | — | — |
| 2009-03-11 | $3.30 | $3.30 | 1,055 | — | — |
| 2009-03-10 | $3.19 | $3.19 | 4,145 | — | — |
| 2009-03-09 | $3.08 | $3.08 | 1,545 | — | — |
| 2009-03-06 | $3.14 | $3.14 | 1,782 | — | — |
| 2009-03-05 | $3.14 | $3.14 | 5,727 | — | — |
| 2009-03-04 | $3.03 | $3.03 | 4,382 | — | — |
| 2009-03-03 | $2.75 | $2.75 | 3,109 | — | — |
| 2009-03-02 | $3.14 | $3.14 | 1,073 | — | — |
| 2009-02-27 | $3.19 | $3.19 | 2,018 | — | — |
| 2009-02-26 | $3.52 | $3.52 | 3,455 | — | — |
| 2009-02-25 | $2.92 | $2.91 | 3,709 | — | — |
| 2009-02-24 | $2.70 | $2.69 | 1,800 | — | — |
| 2009-02-23 | $2.59 | $2.59 | 4,709 | — | — |
| 2009-02-20 | $2.75 | $2.75 | 6,855 | — | — |
| 2009-02-19 | $2.86 | $2.86 | 21,000 | — | — |
| 2009-02-18 | $3.47 | $3.46 | 1,018 | — | — |
| 2009-02-17 | $3.63 | $3.63 | 1,036 | — | — |
| 2009-02-13 | $3.74 | $3.74 | 564 | — | — |
| 2009-02-12 | $3.91 | $3.90 | 6,382 | — | — |
| 2009-02-11 | $4.13 | $4.13 | 618 | — | — |
| 2009-02-10 | $4.18 | $4.18 | 945 | — | — |
| 2009-02-09 | $4.35 | $4.34 | 509 | — | — |
| 2009-02-06 | $4.07 | $4.07 | 1,218 | — | — |
| 2009-02-05 | $4.29 | $4.29 | 436 | — | — |
| 2009-02-04 | $4.46 | $4.45 | 1,509 | — | — |
| 2009-02-03 | $4.40 | $4.40 | 145 | — | — |
| 2009-02-02 | $4.46 | $4.45 | 836 | — | — |
| 2009-01-30 | $4.51 | $4.51 | 200 | — | — |
| 2009-01-29 | $4.40 | $4.40 | 2,036 | — | — |
| 2009-01-28 | $4.62 | $4.62 | 291 | — | — |
| 2009-01-27 | $4.62 | $4.62 | 564 | — | — |
| 2009-01-26 | $4.57 | $4.57 | 1,164 | — | — |
| 2009-01-23 | $4.40 | $4.40 | 527 | — | — |
| 2009-01-22 | $4.35 | $4.34 | 1,891 | — | — |
| 2009-01-21 | $4.79 | $4.78 | 473 | — | — |
| 2009-01-20 | $4.95 | $4.95 | 2,018 | — | — |
| 2009-01-16 | $4.90 | $4.89 | 1,145 | — | — |
| 2009-01-15 | $4.90 | $4.89 | 1,982 | — | — |
| 2009-01-14 | $5.12 | $5.11 | 855 | — | — |
| 2009-01-13 | $5.17 | $5.17 | 2,364 | — | — |
| 2009-01-12 | $5.17 | $5.17 | 1,982 | — | — |
| 2009-01-09 | $5.28 | $5.28 | 1,364 | — | — |
| 2009-01-08 | $4.95 | $4.95 | 1,745 | — | — |
| 2009-01-07 | $5.17 | $5.17 | 4,855 | — | — |
| 2009-01-06 | $5.34 | $5.34 | 6,673 | — | — |
| 2009-01-05 | $5.56 | $5.55 | 14,364 | — | — |
| 2009-01-02 | $5.72 | $5.72 | 30,764 | — | — |