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
- 2007-02-02 to 2026-09-02
- 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 | $9.60 | $9.60 | 208 | — | — |
| 2009-12-30 | $11.40 | $11.40 | 0 | — | — |
| 2009-12-29 | $11.40 | $11.40 | 92 | — | — |
| 2009-12-28 | $9.60 | $9.60 | 408 | — | — |
| 2009-12-24 | $10.08 | $10.08 | 0 | — | — |
| 2009-12-23 | $10.08 | $10.08 | 0 | — | — |
| 2009-12-22 | $10.08 | $10.08 | 892 | — | — |
| 2009-12-21 | $9.96 | $9.96 | 0 | — | — |
| 2009-12-18 | $9.96 | $9.96 | 92 | — | — |
| 2009-12-17 | $9.72 | $9.72 | 175 | — | — |
| 2009-12-16 | $9.72 | $9.72 | 575 | — | — |
| 2009-12-15 | $9.72 | $9.72 | 133 | — | — |
| 2009-12-14 | $10.20 | $10.20 | 2,233 | — | — |
| 2009-12-11 | $9.36 | $9.36 | 42 | — | — |
| 2009-12-10 | $9.36 | $9.36 | 50 | — | — |
| 2009-12-09 | $9.12 | $9.12 | 817 | — | — |
| 2009-12-08 | $9.36 | $9.36 | 0 | — | — |
| 2009-12-07 | $9.36 | $9.36 | 108 | — | — |
| 2009-12-04 | $9.36 | $9.36 | 0 | — | — |
| 2009-12-03 | $9.36 | $9.36 | 83 | — | — |
| 2009-12-02 | $9.60 | $9.60 | 1,558 | — | — |
| 2009-12-01 | $9.36 | $9.36 | 83 | — | — |
| 2009-11-30 | $9.60 | $9.60 | 542 | — | — |
| 2009-11-27 | $9.12 | $9.12 | 0 | — | — |
| 2009-11-25 | $9.12 | $9.12 | 0 | — | — |
| 2009-11-24 | $9.12 | $9.12 | 1,542 | — | — |
| 2009-11-23 | $9.12 | $9.12 | 0 | — | — |
| 2009-11-20 | $9.12 | $9.12 | 8 | — | — |
| 2009-11-19 | $8.64 | $8.64 | 8 | — | — |
| 2009-11-18 | $9.60 | $9.60 | 1,000 | — | — |
| 2009-11-17 | $9.60 | $9.60 | 2,058 | — | — |
| 2009-11-16 | $8.40 | $8.40 | 933 | — | — |
| 2009-11-13 | $9.00 | $9.00 | 208 | — | — |
| 2009-11-12 | $9.00 | $9.00 | 433 | — | — |
| 2009-11-11 | $7.80 | $7.80 | 133 | — | — |
| 2009-11-10 | $7.80 | $7.80 | 500 | — | — |
| 2009-11-09 | $9.60 | $9.60 | 17 | — | — |
| 2009-11-06 | $9.60 | $9.60 | 0 | — | — |
| 2009-11-05 | $9.60 | $9.60 | 25 | — | — |
| 2009-11-04 | $9.00 | $9.00 | 0 | — | — |
| 2009-11-03 | $9.00 | $9.00 | 0 | — | — |
| 2009-11-02 | $9.00 | $9.00 | 208 | — | — |
| 2009-10-30 | $9.60 | $9.60 | 2,725 | — | — |
| 2009-10-29 | $9.12 | $9.12 | 250 | — | — |
| 2009-10-28 | $9.12 | $9.12 | 650 | — | — |
| 2009-10-27 | $9.12 | $9.12 | 767 | — | — |
| 2009-10-26 | $9.00 | $9.00 | 367 | — | — |
| 2009-10-23 | $9.00 | $9.00 | 0 | — | — |
| 2009-10-22 | $9.00 | $9.00 | 0 | — | — |
| 2009-10-21 | $9.00 | $9.00 | 0 | — | — |
| 2009-10-20 | $9.00 | $9.00 | 833 | — | — |
| 2009-10-19 | $10.20 | $10.20 | 0 | — | — |
| 2009-10-16 | $10.20 | $10.20 | 67 | — | — |
| 2009-10-15 | $9.60 | $9.60 | 92 | — | — |
| 2009-10-14 | $9.60 | $9.60 | 0 | — | — |
| 2009-10-13 | $9.60 | $9.60 | 167 | — | — |
| 2009-10-12 | $7.32 | $7.32 | 1,775 | — | — |
| 2009-10-09 | $8.40 | $8.40 | 0 | — | — |
| 2009-10-08 | $8.40 | $8.40 | 0 | — | — |
| 2009-10-07 | $8.40 | $8.40 | 0 | — | — |
| 2009-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2009-10-05 | $8.40 | $8.40 | 117 | — | — |
| 2009-10-02 | $8.40 | $8.40 | 0 | — | — |
| 2009-10-01 | $8.40 | $8.40 | 0 | — | — |
| 2009-09-30 | $8.40 | $8.40 | 42 | — | — |
| 2009-09-29 | $8.40 | $8.40 | 50 | — | — |
| 2009-09-28 | $8.40 | $8.40 | 0 | — | — |
| 2009-09-25 | $8.40 | $8.40 | 0 | — | — |
| 2009-09-24 | $8.40 | $8.40 | 0 | — | — |
| 2009-09-23 | $8.40 | $8.40 | 0 | — | — |
| 2009-09-22 | $8.40 | $8.40 | 33 | — | — |
| 2009-09-21 | $7.92 | $7.92 | 0 | — | — |
| 2009-09-18 | $7.92 | $7.92 | 0 | — | — |
| 2009-09-17 | $7.92 | $7.92 | 17 | — | — |
| 2009-09-16 | $7.92 | $7.92 | 25 | — | — |
| 2009-09-15 | $11.40 | $11.40 | 600 | — | — |
| 2009-09-14 | $7.44 | $7.44 | 0 | — | — |
| 2009-09-11 | $7.44 | $7.44 | 258 | — | — |
| 2009-09-10 | $9.00 | $9.00 | 158 | — | — |
| 2009-09-09 | $7.32 | $7.32 | 0 | — | — |
| 2009-09-08 | $7.32 | $7.32 | 8 | — | — |
| 2009-09-04 | $7.20 | $7.20 | 0 | — | — |
| 2009-09-03 | $7.20 | $7.20 | 292 | — | — |
| 2009-09-02 | $9.24 | $9.24 | 0 | — | — |
| 2009-09-01 | $9.24 | $9.24 | 267 | — | — |
| 2009-08-31 | $9.24 | $9.24 | 0 | — | — |
| 2009-08-28 | $9.24 | $9.24 | 317 | — | — |
| 2009-08-27 | $9.12 | $9.12 | 58 | — | — |
| 2009-08-26 | $9.00 | $9.00 | 375 | — | — |
| 2009-08-25 | $9.12 | $9.12 | 267 | — | — |
| 2009-08-24 | $9.00 | $9.00 | 42 | — | — |
| 2009-08-21 | $8.40 | $8.40 | 233 | — | — |
| 2009-08-20 | $8.40 | $8.40 | 83 | — | — |
| 2009-08-19 | $8.88 | $8.88 | 117 | — | — |
| 2009-08-18 | $6.60 | $6.60 | 0 | — | — |
| 2009-08-17 | $6.60 | $6.60 | 17 | — | — |
| 2009-08-14 | $7.32 | $7.32 | 167 | — | — |
| 2009-08-13 | $9.00 | $9.00 | 142 | — | — |
| 2009-08-12 | $7.20 | $7.20 | 167 | — | — |
| 2009-08-11 | $7.20 | $7.20 | 250 | — | — |
| 2009-08-10 | $8.40 | $8.40 | 0 | — | — |
| 2009-08-07 | $8.40 | $8.40 | 0 | — | — |
| 2009-08-06 | $8.40 | $8.40 | 0 | — | — |
| 2009-08-05 | $8.40 | $8.40 | 0 | — | — |
| 2009-08-04 | $8.40 | $8.40 | 725 | — | — |
| 2009-08-03 | $9.00 | $9.00 | 358 | — | — |
| 2009-07-31 | $9.36 | $9.36 | 1,875 | — | — |
| 2009-07-30 | $9.72 | $9.72 | 0 | — | — |
| 2009-07-29 | $9.72 | $9.72 | 1,083 | — | — |
| 2009-07-28 | $9.72 | $9.72 | 8 | — | — |
| 2009-07-27 | $9.36 | $9.36 | 108 | — | — |
| 2009-07-24 | $9.84 | $9.84 | 2,633 | — | — |
| 2009-07-23 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-22 | $10.20 | $10.20 | 0 | — | — |
| 2009-07-21 | $10.20 | $10.20 | 42 | — | — |
| 2009-07-20 | $9.96 | $9.96 | 0 | — | — |
| 2009-07-17 | $9.96 | $9.96 | 42 | — | — |
| 2009-07-16 | $9.84 | $9.84 | 0 | — | — |
| 2009-07-15 | $9.84 | $9.84 | 0 | — | — |
| 2009-07-14 | $9.84 | $9.84 | 67 | — | — |
| 2009-07-13 | $9.84 | $9.84 | 0 | — | — |
| 2009-07-10 | $9.84 | $9.84 | 650 | — | — |
| 2009-07-09 | $9.48 | $9.48 | 417 | — | — |
| 2009-07-08 | $9.60 | $9.60 | 275 | — | — |
| 2009-07-07 | $9.60 | $9.60 | 417 | — | — |
| 2009-07-06 | $9.36 | $9.36 | 0 | — | — |
| 2009-07-02 | $9.36 | $9.36 | 42 | — | — |
| 2009-07-01 | $9.60 | $9.60 | 833 | — | — |
| 2009-06-30 | $9.48 | $9.48 | 0 | — | — |
| 2009-06-29 | $9.48 | $9.48 | 333 | — | — |
| 2009-06-26 | $9.12 | $9.12 | 392 | — | — |
| 2009-06-25 | $9.48 | $9.48 | 917 | — | — |
| 2009-06-24 | $10.08 | $10.08 | 0 | — | — |
| 2009-06-23 | $10.08 | $10.08 | 333 | — | — |
| 2009-06-22 | $10.20 | $10.20 | 708 | — | — |
| 2009-06-19 | $10.44 | $10.44 | 0 | — | — |
| 2009-06-18 | $10.44 | $10.44 | 1,700 | — | — |
| 2009-06-17 | $10.32 | $10.32 | 2,625 | — | — |
| 2009-06-16 | $10.20 | $10.20 | 0 | — | — |
| 2009-06-15 | $10.20 | $10.20 | 533 | — | — |
| 2009-06-12 | $10.20 | $10.20 | 0 | — | — |
| 2009-06-11 | $10.20 | $10.20 | 17 | — | — |
| 2009-06-10 | $9.12 | $9.12 | 117 | — | — |
| 2009-06-09 | $12.60 | $12.60 | 417 | — | — |
| 2009-06-08 | $11.40 | $11.40 | 558 | — | — |
| 2009-06-05 | $12.00 | $12.00 | 533 | — | — |
| 2009-06-04 | $12.48 | $12.48 | 17 | — | — |
| 2009-06-03 | $12.00 | $12.00 | 0 | — | — |
| 2009-06-02 | $12.00 | $12.00 | 333 | — | — |
| 2009-06-01 | $12.00 | $12.00 | 792 | — | — |
| 2009-05-29 | $12.60 | $12.60 | 875 | — | — |
| 2009-05-28 | $12.60 | $12.60 | 42 | — | — |
| 2009-05-27 | $12.60 | $12.60 | 950 | — | — |
| 2009-05-26 | $12.36 | $12.36 | 25 | — | — |
| 2009-05-22 | $12.36 | $12.36 | 1,167 | — | — |
| 2009-05-21 | $12.48 | $12.48 | 0 | — | — |
| 2009-05-20 | $12.48 | $12.48 | 258 | — | — |
| 2009-05-19 | $12.36 | $12.36 | 325 | — | — |
| 2009-05-18 | $12.84 | $12.84 | 0 | — | — |
| 2009-05-15 | $12.84 | $12.84 | 0 | — | — |
| 2009-05-14 | $12.84 | $12.84 | 250 | — | — |
| 2009-05-13 | $12.36 | $12.36 | 83 | — | — |
| 2009-05-12 | $12.36 | $12.36 | 67 | — | — |
| 2009-05-11 | $12.84 | $12.84 | 275 | — | — |
| 2009-05-08 | $12.36 | $12.36 | 1,233 | — | — |
| 2009-05-07 | $12.00 | $12.00 | 42 | — | — |
| 2009-05-06 | $12.60 | $12.60 | 0 | — | — |
| 2009-05-05 | $12.60 | $12.60 | 958 | — | — |
| 2009-05-04 | $12.84 | $12.84 | 333 | — | — |
| 2009-05-01 | $12.00 | $12.00 | 0 | — | — |
| 2009-04-30 | $12.00 | $12.00 | 783 | — | — |
| 2009-04-29 | $13.20 | $13.20 | 208 | — | — |
| 2009-04-28 | $12.12 | $12.12 | 783 | — | — |
| 2009-04-27 | $12.00 | $12.00 | 292 | — | — |
| 2009-04-24 | $12.12 | $12.12 | 142 | — | — |
| 2009-04-23 | $12.60 | $12.60 | 1,083 | — | — |
| 2009-04-22 | $10.92 | $10.92 | 183 | — | — |
| 2009-04-21 | $12.60 | $12.60 | 1,500 | — | — |
| 2009-04-20 | $12.00 | $12.00 | 1,517 | — | — |
| 2009-04-17 | $11.40 | $11.40 | 8 | — | — |
| 2009-04-16 | $13.20 | $13.20 | 1,267 | — | — |
| 2009-04-15 | $11.40 | $11.40 | 0 | — | — |
| 2009-04-14 | $11.40 | $11.40 | 242 | — | — |
| 2009-04-13 | $12.12 | $12.12 | 0 | — | — |
| 2009-04-09 | $12.12 | $12.12 | 0 | — | — |
| 2009-04-08 | $12.12 | $12.12 | 167 | — | — |
| 2009-04-07 | $13.08 | $13.08 | 333 | — | — |
| 2009-04-06 | $12.00 | $12.00 | 433 | — | — |
| 2009-04-03 | $13.44 | $13.44 | 625 | — | — |
| 2009-04-02 | $12.00 | $12.00 | 2,367 | — | — |
| 2009-04-01 | $12.60 | $12.60 | 42 | — | — |
| 2009-03-31 | $12.60 | $12.60 | 42 | — | — |
| 2009-03-30 | $12.60 | $12.60 | 1,242 | — | — |
| 2009-03-27 | $10.80 | $10.80 | 42 | — | — |
| 2009-03-26 | $13.68 | $13.68 | 167 | — | — |
| 2009-03-25 | $13.68 | $13.68 | 25 | — | — |
| 2009-03-24 | $13.20 | $13.20 | 667 | — | — |
| 2009-03-23 | $10.80 | $10.80 | 250 | — | — |
| 2009-03-20 | $12.00 | $12.00 | 0 | — | — |
| 2009-03-19 | $12.00 | $12.00 | 458 | — | — |
| 2009-03-18 | $13.80 | $13.80 | 417 | — | — |
| 2009-03-17 | $12.48 | $12.48 | 1,042 | — | — |
| 2009-03-16 | $12.60 | $12.60 | 0 | — | — |
| 2009-03-13 | $12.60 | $12.60 | 42 | — | — |
| 2009-03-12 | $14.88 | $14.88 | 417 | — | — |
| 2009-03-11 | $14.40 | $14.40 | 708 | — | — |
| 2009-03-10 | $13.20 | $13.20 | 4,017 | — | — |
| 2009-03-09 | $10.20 | $10.20 | 2,975 | — | — |
| 2009-03-06 | $10.92 | $10.92 | 42 | — | — |
| 2009-03-05 | $12.12 | $12.12 | 2,258 | — | — |
| 2009-03-04 | $13.20 | $13.20 | 1,583 | — | — |
| 2009-03-03 | $10.80 | $10.80 | 1,508 | — | — |
| 2009-03-02 | $10.80 | $10.80 | 925 | — | — |
| 2009-02-27 | $13.20 | $13.20 | 217 | — | — |
| 2009-02-26 | $14.04 | $14.04 | 542 | — | — |
| 2009-02-25 | $12.60 | $12.60 | 500 | — | — |
| 2009-02-24 | $13.20 | $13.20 | 542 | — | — |
| 2009-02-23 | $14.16 | $14.16 | 0 | — | — |
| 2009-02-20 | $14.16 | $14.16 | 1,233 | — | — |
| 2009-02-19 | $13.68 | $13.68 | 8 | — | — |
| 2009-02-18 | $14.28 | $14.28 | 742 | — | — |
| 2009-02-17 | $14.28 | $14.28 | 50 | — | — |
| 2009-02-13 | $14.28 | $14.28 | 500 | — | — |
| 2009-02-12 | $11.40 | $11.40 | 150 | — | — |
| 2009-02-11 | $12.12 | $12.12 | 0 | — | — |
| 2009-02-10 | $12.12 | $12.12 | 25 | — | — |
| 2009-02-09 | $14.28 | $14.28 | 500 | — | — |
| 2009-02-06 | $12.60 | $12.60 | 292 | — | — |
| 2009-02-05 | $12.60 | $12.60 | 2,033 | — | — |
| 2009-02-04 | $12.00 | $12.00 | 117 | — | — |
| 2009-02-03 | $15.00 | $15.00 | 325 | — | — |
| 2009-02-02 | $14.40 | $14.40 | 683 | — | — |
| 2009-01-30 | $12.48 | $12.48 | 167 | — | — |
| 2009-01-29 | $12.48 | $12.48 | 250 | — | — |
| 2009-01-28 | $10.92 | $10.92 | 417 | — | — |
| 2009-01-27 | $10.92 | $10.92 | 267 | — | — |
| 2009-01-26 | $10.92 | $10.92 | 133 | — | — |
| 2009-01-23 | $10.92 | $10.92 | 92 | — | — |
| 2009-01-22 | $10.80 | $10.80 | 108 | — | — |
| 2009-01-21 | $10.92 | $10.92 | 0 | — | — |
| 2009-01-20 | $10.92 | $10.92 | 333 | — | — |
| 2009-01-16 | $12.84 | $12.84 | 50 | — | — |
| 2009-01-15 | $10.80 | $10.80 | 383 | — | — |
| 2009-01-14 | $12.84 | $12.84 | 142 | — | — |
| 2009-01-13 | $11.16 | $11.16 | 800 | — | — |
| 2009-01-12 | $11.04 | $11.04 | 125 | — | — |
| 2009-01-09 | $10.32 | $10.32 | 42 | — | — |
| 2009-01-08 | $9.60 | $9.60 | 0 | — | — |
| 2009-01-07 | $9.60 | $9.60 | 0 | — | — |
| 2009-01-06 | $9.60 | $9.60 | 108 | — | — |
| 2009-01-05 | $12.48 | $12.48 | 758 | — | — |
| 2009-01-02 | $12.96 | $12.96 | 42 | — | — |