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
- 1997-03-19 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 | $12.56 | $15.90 | 31,657 | — | — |
| 2009-12-30 | $12.61 | $15.96 | 61,937 | — | — |
| 2009-12-29 | $12.83 | $16.23 | 64,231 | — | — |
| 2009-12-28 | $12.90 | $16.33 | 86,941 | — | — |
| 2009-12-24 | $12.90 | $16.33 | 56,202 | — | — |
| 2009-12-23 | $12.47 | $15.78 | 59,872 | — | — |
| 2009-12-22 | $12.30 | $15.57 | 63,542 | — | — |
| 2009-12-21 | $12.35 | $15.64 | 97,493 | — | — |
| 2009-12-18 | $12.16 | $15.39 | 92,790 | — | — |
| 2009-12-17 | $12.26 | $15.51 | 132,590 | — | — |
| 2009-12-16 | $12.38 | $15.67 | 88,891 | — | — |
| 2009-12-15 | $12.21 | $15.46 | 41,521 | — | — |
| 2009-12-14 | $12.13 | $15.35 | 81,665 | — | — |
| 2009-12-11 | $11.94 | $15.11 | 79,600 | — | — |
| 2009-12-10 | $11.80 | $14.94 | 107,586 | — | — |
| 2009-12-09 | $11.80 | $14.93 | 77,536 | — | — |
| 2009-12-08 | $11.83 | $14.97 | 86,711 | — | — |
| 2009-12-07 | $12.17 | $15.40 | 51,155 | — | — |
| 2009-12-04 | $12.21 | $15.45 | 76,389 | — | — |
| 2009-12-03 | $12.25 | $15.50 | 81,435 | — | — |
| 2009-12-02 | $12.33 | $15.60 | 108,045 | — | — |
| 2009-12-01 | $12.12 | $15.34 | 116,762 | — | — |
| 2009-11-30 | $12.23 | $15.13 | 90,382 | — | — |
| 2009-11-27 | $11.94 | $14.76 | 55,972 | — | — |
| 2009-11-25 | $12.18 | $15.07 | 81,321 | — | — |
| 2009-11-24 | $11.99 | $14.83 | 42,094 | — | — |
| 2009-11-23 | $12.24 | $15.14 | 134,884 | — | — |
| 2009-11-20 | $11.71 | $14.48 | 57,234 | — | — |
| 2009-11-19 | $11.87 | $14.68 | 173,537 | — | — |
| 2009-11-18 | $12.60 | $15.58 | 239,833 | — | — |
| 2009-11-17 | $11.53 | $14.26 | 104,351 | — | — |
| 2009-11-16 | $10.99 | $13.59 | 113,409 | — | — |
| 2009-11-13 | $10.95 | $13.55 | 76,089 | — | — |
| 2009-11-12 | $10.92 | $13.51 | 56,644 | — | — |
| 2009-11-11 | $11.15 | $13.79 | 85,510 | — | — |
| 2009-11-10 | $11.40 | $14.10 | 174,522 | — | — |
| 2009-11-09 | $11.50 | $14.22 | 286,724 | — | — |
| 2009-11-06 | $11.19 | $13.85 | 55,195 | — | — |
| 2009-11-05 | $11.24 | $13.90 | 110,027 | — | — |
| 2009-11-04 | $11.24 | $13.90 | 97,950 | — | — |
| 2009-11-03 | $11.09 | $13.72 | 170,053 | — | — |
| 2009-11-02 | $10.80 | $13.35 | 341,556 | — | — |
| 2009-10-30 | $10.20 | $12.62 | 82,732 | — | — |
| 2009-10-29 | $10.47 | $12.94 | 124,279 | — | — |
| 2009-10-28 | $10.08 | $12.47 | 131,043 | — | — |
| 2009-10-27 | $10.61 | $13.12 | 118,844 | — | — |
| 2009-10-26 | $10.56 | $13.07 | 79,229 | — | — |
| 2009-10-23 | $10.74 | $13.28 | 52,417 | — | — |
| 2009-10-22 | $10.90 | $13.48 | 71,017 | — | — |
| 2009-10-21 | $10.81 | $13.37 | 78,988 | — | — |
| 2009-10-20 | $10.91 | $13.50 | 72,345 | — | — |
| 2009-10-19 | $10.95 | $13.54 | 103,385 | — | — |
| 2009-10-16 | $10.88 | $13.46 | 55,195 | — | — |
| 2009-10-15 | $10.79 | $13.34 | 43,480 | — | — |
| 2009-10-14 | $10.80 | $13.35 | 137,806 | — | — |
| 2009-10-13 | $10.78 | $13.33 | 63,649 | — | — |
| 2009-10-12 | $10.78 | $13.33 | 51,813 | — | — |
| 2009-10-09 | $10.76 | $13.30 | 63,649 | — | — |
| 2009-10-08 | $10.77 | $13.32 | 110,511 | — | — |
| 2009-10-07 | $10.64 | $13.16 | 59,784 | — | — |
| 2009-10-06 | $10.74 | $13.28 | 122,347 | — | — |
| 2009-10-05 | $10.68 | $13.21 | 110,873 | — | — |
| 2009-10-02 | $9.95 | $12.31 | 182,856 | — | — |
| 2009-10-01 | $10.19 | $12.61 | 140,342 | — | — |
| 2009-09-30 | $10.67 | $13.20 | 102,781 | — | — |
| 2009-09-29 | $10.46 | $12.93 | 131,888 | — | — |
| 2009-09-28 | $10.53 | $13.03 | 167,034 | — | — |
| 2009-09-25 | $10.66 | $13.18 | 91,186 | — | — |
| 2009-09-24 | $10.81 | $13.36 | 171,865 | — | — |
| 2009-09-23 | $11.16 | $13.81 | 178,387 | — | — |
| 2009-09-22 | $11.17 | $13.82 | 203,629 | — | — |
| 2009-09-21 | $10.90 | $13.49 | 142,154 | — | — |
| 2009-09-18 | $10.89 | $13.47 | 163,169 | — | — |
| 2009-09-17 | $11.03 | $13.64 | 185,513 | — | — |
| 2009-09-16 | $10.95 | $13.54 | 166,068 | — | — |
| 2009-09-15 | $10.66 | $13.19 | 175,609 | — | — |
| 2009-09-14 | $11.05 | $13.66 | 179,474 | — | — |
| 2009-09-11 | $10.76 | $13.30 | 206,166 | — | — |
| 2009-09-10 | $10.39 | $12.85 | 192,156 | — | — |
| 2009-09-09 | $9.63 | $11.91 | 107,370 | — | — |
| 2009-09-08 | $9.53 | $11.79 | 102,177 | — | — |
| 2009-09-04 | $9.47 | $11.72 | 93,119 | — | — |
| 2009-09-03 | $9.42 | $11.65 | 74,157 | — | — |
| 2009-09-02 | $9.30 | $11.50 | 101,211 | — | — |
| 2009-09-01 | $9.30 | $11.50 | 101,573 | — | — |
| 2009-08-31 | $9.36 | $11.58 | 179,232 | — | — |
| 2009-08-28 | $9.43 | $11.66 | 118,240 | — | — |
| 2009-08-27 | $9.35 | $11.56 | 119,086 | — | — |
| 2009-08-26 | $9.49 | $11.74 | 104,955 | — | — |
| 2009-08-25 | $9.63 | $11.91 | 193,967 | — | — |
| 2009-08-24 | $9.40 | $11.62 | 720,070 | — | — |
| 2009-08-21 | $8.20 | $10.14 | 104,351 | — | — |
| 2009-08-20 | $7.93 | $9.81 | 47,224 | — | — |
| 2009-08-19 | $7.74 | $9.58 | 52,779 | — | — |
| 2009-08-18 | $7.64 | $9.45 | 47,224 | — | — |
| 2009-08-17 | $7.30 | $9.03 | 141,067 | — | — |
| 2009-08-14 | $7.73 | $9.55 | 104,472 | — | — |
| 2009-08-13 | $8.31 | $10.28 | 57,610 | — | — |
| 2009-08-12 | $8.20 | $10.14 | 45,412 | — | — |
| 2009-08-11 | $8.43 | $10.43 | 14,493 | — | — |
| 2009-08-10 | $8.50 | $10.51 | 39,615 | — | — |
| 2009-08-07 | $8.39 | $10.37 | 60,630 | — | — |
| 2009-08-06 | $8.40 | $10.39 | 84,906 | — | — |
| 2009-08-05 | $8.72 | $10.78 | 33,334 | — | — |
| 2009-08-04 | $8.66 | $10.71 | 71,137 | — | — |
| 2009-08-03 | $8.63 | $10.67 | 88,650 | — | — |
| 2009-07-31 | $8.31 | $10.28 | 22,948 | — | — |
| 2009-07-30 | $8.22 | $10.17 | 70,292 | — | — |
| 2009-07-29 | $7.95 | $9.83 | 105,921 | — | — |
| 2009-07-28 | $8.21 | $10.16 | 97,950 | — | — |
| 2009-07-27 | $8.09 | $10.01 | 34,904 | — | — |
| 2009-07-24 | $8.10 | $10.02 | 142,637 | — | — |
| 2009-07-23 | $7.95 | $9.83 | 138,893 | — | — |
| 2009-07-22 | $7.88 | $9.75 | 36,233 | — | — |
| 2009-07-21 | $8.02 | $9.92 | 158,942 | — | — |
| 2009-07-20 | $7.78 | $9.63 | 56,403 | — | — |
| 2009-07-17 | $7.34 | $9.07 | 86,355 | — | — |
| 2009-07-16 | $7.47 | $9.24 | 152,903 | — | — |
| 2009-07-15 | $7.58 | $9.37 | 117,757 | — | — |
| 2009-07-14 | $7.58 | $9.37 | 89,979 | — | — |
| 2009-07-13 | $7.55 | $9.34 | 53,866 | — | — |
| 2009-07-10 | $7.32 | $9.05 | 46,016 | — | — |
| 2009-07-09 | $7.39 | $9.15 | 77,418 | — | — |
| 2009-07-08 | $7.53 | $9.32 | 128,989 | — | — |
| 2009-07-07 | $7.61 | $9.41 | 132,009 | — | — |
| 2009-07-06 | $7.98 | $9.87 | 81,041 | — | — |
| 2009-07-02 | $7.84 | $9.70 | 93,119 | — | — |
| 2009-07-01 | $7.81 | $9.66 | 170,295 | — | — |
| 2009-06-30 | $7.81 | $9.66 | 97,346 | — | — |
| 2009-06-29 | $7.85 | $9.71 | 31,643 | — | — |
| 2009-06-26 | $7.73 | $9.57 | 26,209 | — | — |
| 2009-06-25 | $7.82 | $9.68 | 40,702 | — | — |
| 2009-06-24 | $7.76 | $9.60 | 123,071 | — | — |
| 2009-06-23 | $7.49 | $9.27 | 104,109 | — | — |
| 2009-06-22 | $7.70 | $9.52 | 95,172 | — | — |
| 2009-06-19 | $7.84 | $9.70 | 168,483 | — | — |
| 2009-06-18 | $7.68 | $9.49 | 186,721 | — | — |
| 2009-06-17 | $7.75 | $9.59 | 288,898 | — | — |
| 2009-06-16 | $7.91 | $9.78 | 141,188 | — | — |
| 2009-06-15 | $8.32 | $10.29 | 63,528 | — | — |
| 2009-06-12 | $8.53 | $10.55 | 38,165 | — | — |
| 2009-06-11 | $8.59 | $10.62 | 120,293 | — | — |
| 2009-06-10 | $8.51 | $10.53 | 142,396 | — | — |
| 2009-06-09 | $8.77 | $10.85 | 183,701 | — | — |
| 2009-06-08 | $8.89 | $11.00 | 49,760 | — | — |
| 2009-06-05 | $9.13 | $11.30 | 206,649 | — | — |
| 2009-06-04 | $8.98 | $11.10 | 112,805 | — | — |
| 2009-06-03 | $8.75 | $10.82 | 260,153 | — | — |
| 2009-06-02 | $9.07 | $11.22 | 318,729 | — | — |
| 2009-06-01 | $8.59 | $10.62 | 345,542 | — | — |
| 2009-05-29 | $7.93 | $9.81 | 179,353 | — | — |
| 2009-05-28 | $7.62 | $9.42 | 214,137 | — | — |
| 2009-05-27 | $7.58 | $9.37 | 225,007 | — | — |
| 2009-05-26 | $7.83 | $9.69 | 204,475 | — | — |
| 2009-05-22 | $7.64 | $9.45 | 238,534 | — | — |
| 2009-05-21 | $7.47 | $9.24 | 156,647 | — | — |
| 2009-05-20 | $7.53 | $9.32 | 307,376 | — | — |
| 2009-05-19 | $7.61 | $9.41 | 162,807 | — | — |
| 2009-05-18 | $7.24 | $8.96 | 110,390 | — | — |
| 2009-05-15 | $7.11 | $8.80 | 55,316 | — | — |
| 2009-05-14 | $7.24 | $8.96 | 70,654 | — | — |
| 2009-05-13 | $7.24 | $8.95 | 298,318 | — | — |
| 2009-05-12 | $7.56 | $9.35 | 147,227 | — | — |
| 2009-05-11 | $7.67 | $9.48 | 193,122 | — | — |
| 2009-05-08 | $7.64 | $9.45 | 128,748 | — | — |
| 2009-05-07 | $7.67 | $9.48 | 196,745 | — | — |
| 2009-05-06 | $7.97 | $9.85 | 393,490 | — | — |
| 2009-05-05 | $7.71 | $9.53 | 355,204 | — | — |
| 2009-05-04 | $7.65 | $9.46 | 170,537 | — | — |
| 2009-05-01 | $6.71 | $8.30 | 78,022 | — | — |
| 2009-04-30 | $6.69 | $8.27 | 110,752 | — | — |
| 2009-04-29 | $6.61 | $8.17 | 63,649 | — | — |
| 2009-04-28 | $6.19 | $7.66 | 56,523 | — | — |
| 2009-04-27 | $6.20 | $7.67 | 124,641 | — | — |
| 2009-04-24 | $5.99 | $7.41 | 1,244,482 | — | — |
| 2009-04-23 | $6.03 | $7.46 | 193,363 | — | — |
| 2009-04-22 | $5.96 | $7.37 | 81,283 | — | — |
| 2009-04-21 | $6.01 | $7.44 | 118,482 | — | — |
| 2009-04-20 | $5.93 | $7.33 | 91,428 | — | — |
| 2009-04-17 | $6.04 | $7.48 | 57,490 | — | — |
| 2009-04-16 | $6.03 | $7.46 | 140,342 | — | — |
| 2009-04-15 | $6.09 | $7.53 | 52,296 | — | — |
| 2009-04-14 | $6.00 | $7.42 | 143,966 | — | — |
| 2009-04-13 | $6.17 | $7.63 | 128,023 | — | — |
| 2009-04-09 | $6.20 | $7.67 | 237,568 | — | — |
| 2009-04-08 | $6.22 | $7.69 | 48,552 | — | — |
| 2009-04-07 | $6.16 | $7.62 | 48,794 | — | — |
| 2009-04-06 | $6.14 | $7.60 | 162,203 | — | — |
| 2009-04-03 | $6.25 | $7.73 | 80,437 | — | — |
| 2009-04-02 | $6.22 | $7.69 | 173,556 | — | — |
| 2009-04-01 | $6.08 | $7.52 | 110,269 | — | — |
| 2009-03-31 | $6.01 | $7.44 | 165,222 | — | — |
| 2009-03-30 | $6.06 | $7.50 | 26,329 | — | — |
| 2009-03-27 | $6.14 | $7.60 | 114,013 | — | — |
| 2009-03-26 | $6.26 | $7.74 | 154,232 | — | — |
| 2009-03-25 | $6.02 | $7.45 | 170,295 | — | — |
| 2009-03-24 | $5.99 | $7.41 | 122,951 | — | — |
| 2009-03-23 | $6.05 | $7.49 | 175,730 | — | — |
| 2009-03-20 | $5.73 | $7.09 | 213,050 | — | — |
| 2009-03-19 | $6.01 | $7.44 | 96,742 | — | — |
| 2009-03-18 | $6.04 | $7.47 | 41,064 | — | — |
| 2009-03-17 | $5.84 | $7.22 | 103,264 | — | — |
| 2009-03-16 | $5.83 | $7.21 | 209,306 | — | — |
| 2009-03-13 | $5.61 | $6.93 | 86,114 | — | — |
| 2009-03-12 | $5.56 | $6.87 | 144,811 | — | — |
| 2009-03-11 | $5.61 | $6.94 | 130,801 | — | — |
| 2009-03-10 | $5.54 | $6.85 | 110,027 | — | — |
| 2009-03-09 | $5.28 | $6.53 | 218,726 | — | — |
| 2009-03-06 | $5.52 | $6.83 | 341,919 | — | — |
| 2009-03-05 | $5.42 | $6.71 | 364,021 | — | — |
| 2009-03-04 | $5.52 | $6.83 | 101,935 | — | — |
| 2009-03-03 | $5.44 | $6.73 | 93,723 | — | — |
| 2009-03-02 | $5.50 | $6.80 | 152,058 | — | — |
| 2009-02-27 | $5.94 | $7.34 | 299,164 | — | — |
| 2009-02-26 | $6.06 | $7.50 | 65,099 | — | — |
| 2009-02-25 | $6.13 | $7.58 | 108,095 | — | — |
| 2009-02-24 | $6.11 | $7.56 | 124,400 | — | — |
| 2009-02-23 | $5.91 | $7.31 | 332,981 | — | — |
| 2009-02-20 | $6.12 | $7.57 | 203,750 | — | — |
| 2009-02-19 | $6.31 | $7.80 | 220,417 | — | — |
| 2009-02-18 | $6.67 | $8.24 | 88,167 | — | — |
| 2009-02-17 | $6.43 | $7.96 | 149,280 | — | — |
| 2009-02-13 | $6.75 | $8.35 | 64,857 | — | — |
| 2009-02-12 | $6.33 | $7.82 | 1,388,810 | — | — |
| 2009-02-11 | $6.01 | $7.44 | 465,715 | — | — |
| 2009-02-10 | $6.60 | $8.16 | 103,626 | — | — |
| 2009-02-09 | $6.60 | $8.16 | 107,612 | — | — |
| 2009-02-06 | $6.46 | $7.99 | 31,160 | — | — |
| 2009-02-05 | $6.36 | $7.87 | 65,219 | — | — |
| 2009-02-04 | $6.32 | $7.81 | 19,324 | — | — |
| 2009-02-03 | $6.21 | $7.68 | 72,949 | — | — |
| 2009-02-02 | $6.29 | $7.78 | 144,086 | — | — |
| 2009-01-30 | $6.34 | $7.84 | 171,020 | — | — |
| 2009-01-29 | $6.64 | $8.21 | 313,415 | — | — |
| 2009-01-28 | $6.40 | $7.92 | 69,688 | — | — |
| 2009-01-27 | $6.27 | $7.75 | 241,795 | — | — |
| 2009-01-26 | $6.38 | $7.89 | 84,061 | — | — |
| 2009-01-23 | $6.18 | $7.64 | 42,151 | — | — |
| 2009-01-22 | $6.38 | $7.89 | 77,418 | — | — |
| 2009-01-21 | $6.22 | $7.69 | 78,022 | — | — |
| 2009-01-20 | $6.31 | $7.80 | 73,311 | — | — |
| 2009-01-16 | $6.33 | $7.83 | 92,273 | — | — |
| 2009-01-15 | $6.52 | $8.07 | 138,289 | — | — |
| 2009-01-14 | $6.75 | $8.35 | 255,563 | — | — |
| 2009-01-13 | $7.21 | $8.92 | 83,577 | — | — |
| 2009-01-12 | $7.14 | $8.83 | 77,297 | — | — |
| 2009-01-09 | $7.33 | $9.06 | 64,615 | — | — |
| 2009-01-08 | $7.29 | $9.02 | 62,321 | — | — |
| 2009-01-07 | $7.54 | $9.33 | 135,511 | — | — |
| 2009-01-06 | $7.46 | $9.23 | 157,613 | — | — |
| 2009-01-05 | $7.25 | $8.97 | 93,240 | — | — |
| 2009-01-02 | $7.42 | $9.18 | 110,631 | — | — |