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
- 1994-04-05 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 | $9.65 | $9.65 | 12,358 | — | — |
| 2009-12-30 | $9.80 | $9.80 | 14,627 | — | — |
| 2009-12-29 | $9.67 | $9.67 | 12,277 | — | — |
| 2009-12-28 | $9.97 | $9.97 | 16,207 | — | — |
| 2009-12-24 | $10.24 | $10.24 | 4,862 | — | — |
| 2009-12-23 | $9.87 | $9.87 | 9,805 | — | — |
| 2009-12-22 | $9.67 | $9.67 | 42,219 | — | — |
| 2009-12-21 | $10.09 | $10.09 | 19,205 | — | — |
| 2009-12-18 | $10.12 | $10.12 | 34,966 | — | — |
| 2009-12-17 | $10.34 | $10.34 | 14,870 | — | — |
| 2009-12-16 | $10.27 | $10.27 | 25,890 | — | — |
| 2009-12-15 | $10.61 | $10.61 | 39,828 | — | — |
| 2009-12-14 | $10.39 | $10.39 | 10,980 | — | — |
| 2009-12-11 | $10.29 | $10.29 | 17,422 | — | — |
| 2009-12-10 | $9.92 | $9.92 | 10,251 | — | — |
| 2009-12-09 | $10.05 | $10.05 | 7,739 | — | — |
| 2009-12-08 | $10.09 | $10.09 | 13,209 | — | — |
| 2009-12-07 | $10.49 | $10.49 | 18,557 | — | — |
| 2009-12-04 | $10.44 | $10.44 | 9,400 | — | — |
| 2009-12-03 | $10.05 | $10.05 | 16,693 | — | — |
| 2009-12-02 | $10.46 | $10.46 | 11,385 | — | — |
| 2009-12-01 | $10.17 | $10.17 | 21,312 | — | — |
| 2009-11-30 | $9.92 | $9.92 | 22,730 | — | — |
| 2009-11-27 | $9.75 | $9.75 | 16,733 | — | — |
| 2009-11-25 | $9.77 | $9.77 | 12,398 | — | — |
| 2009-11-24 | $9.50 | $9.50 | 26,660 | — | — |
| 2009-11-23 | $9.40 | $9.40 | 17,584 | — | — |
| 2009-11-20 | $9.33 | $9.33 | 21,312 | — | — |
| 2009-11-19 | $9.40 | $9.40 | 29,010 | — | — |
| 2009-11-18 | $10.00 | $10.00 | 19,772 | — | — |
| 2009-11-17 | $9.95 | $9.95 | 20,907 | — | — |
| 2009-11-16 | $10.09 | $10.09 | 15,761 | — | — |
| 2009-11-13 | $9.45 | $9.45 | 18,395 | — | — |
| 2009-11-12 | $9.67 | $9.67 | 21,879 | — | — |
| 2009-11-11 | $10.59 | $10.59 | 9,481 | — | — |
| 2009-11-10 | $10.54 | $10.54 | 54,981 | — | — |
| 2009-11-09 | $9.80 | $9.80 | 25,526 | — | — |
| 2009-11-06 | $9.87 | $9.87 | 55,427 | — | — |
| 2009-11-05 | $10.42 | $10.42 | 16,855 | — | — |
| 2009-11-04 | $10.19 | $10.19 | 24,432 | — | — |
| 2009-11-03 | $10.27 | $10.27 | 14,546 | — | — |
| 2009-11-02 | $10.37 | $10.37 | 28,889 | — | — |
| 2009-10-30 | $10.74 | $10.74 | 30,631 | — | — |
| 2009-10-29 | $11.16 | $11.16 | 21,879 | — | — |
| 2009-10-28 | $11.01 | $11.01 | 37,235 | — | — |
| 2009-10-27 | $11.80 | $11.80 | 14,708 | — | — |
| 2009-10-26 | $11.82 | $11.82 | 126,615 | — | — |
| 2009-10-23 | $10.96 | $10.96 | 17,787 | — | — |
| 2009-10-22 | $11.33 | $11.33 | 19,732 | — | — |
| 2009-10-21 | $11.16 | $11.16 | 33,548 | — | — |
| 2009-10-20 | $11.25 | $11.25 | 16,936 | — | — |
| 2009-10-19 | $11.06 | $11.06 | 23,783 | — | — |
| 2009-10-16 | $11.35 | $11.35 | 18,962 | — | — |
| 2009-10-15 | $11.23 | $11.23 | 22,649 | — | — |
| 2009-10-14 | $12.00 | $12.00 | 8,306 | — | — |
| 2009-10-13 | $11.43 | $11.43 | 41,894 | — | — |
| 2009-10-12 | $11.35 | $11.35 | 110,490 | — | — |
| 2009-10-09 | $11.35 | $11.35 | 16,045 | — | — |
| 2009-10-08 | $11.33 | $11.33 | 21,839 | — | — |
| 2009-10-07 | $11.33 | $11.33 | 24,108 | — | — |
| 2009-10-06 | $11.62 | $11.62 | 41,894 | — | — |
| 2009-10-05 | $11.65 | $11.65 | 18,678 | — | — |
| 2009-10-02 | $11.03 | $11.03 | 17,949 | — | — |
| 2009-10-01 | $11.38 | $11.38 | 17,989 | — | — |
| 2009-09-30 | $11.97 | $11.97 | 17,463 | — | — |
| 2009-09-29 | $12.37 | $12.37 | 18,111 | — | — |
| 2009-09-28 | $12.69 | $12.69 | 29,537 | — | — |
| 2009-09-25 | $11.70 | $11.70 | 22,041 | — | — |
| 2009-09-24 | $11.62 | $11.62 | 35,533 | — | — |
| 2009-09-23 | $12.22 | $12.22 | 31,765 | — | — |
| 2009-09-22 | $12.00 | $12.00 | 26,984 | — | — |
| 2009-09-21 | $11.67 | $11.67 | 33,548 | — | — |
| 2009-09-18 | $11.45 | $11.45 | 64,422 | — | — |
| 2009-09-17 | $11.13 | $11.13 | 34,520 | — | — |
| 2009-09-16 | $11.45 | $11.45 | 49,187 | — | — |
| 2009-09-15 | $10.39 | $10.39 | 41,935 | — | — |
| 2009-09-14 | $10.12 | $10.12 | 22,325 | — | — |
| 2009-09-11 | $10.14 | $10.14 | 15,802 | — | — |
| 2009-09-10 | $10.39 | $10.39 | 32,940 | — | — |
| 2009-09-09 | $10.22 | $10.22 | 17,908 | — | — |
| 2009-09-08 | $10.17 | $10.17 | 40,152 | — | — |
| 2009-09-04 | $9.35 | $9.35 | 14,627 | — | — |
| 2009-09-03 | $9.01 | $9.01 | 16,450 | — | — |
| 2009-09-02 | $8.89 | $8.89 | 36,182 | — | — |
| 2009-09-01 | $9.03 | $9.03 | 20,785 | — | — |
| 2009-08-31 | $9.53 | $9.53 | 18,314 | — | — |
| 2009-08-28 | $9.72 | $9.72 | 14,748 | — | — |
| 2009-08-27 | $10.19 | $10.19 | 23,702 | — | — |
| 2009-08-26 | $10.76 | $10.76 | 14,586 | — | — |
| 2009-08-25 | $10.66 | $10.66 | 44,447 | — | — |
| 2009-08-24 | $10.51 | $10.51 | 23,824 | — | — |
| 2009-08-21 | $10.49 | $10.49 | 28,767 | — | — |
| 2009-08-20 | $10.07 | $10.07 | 38,937 | — | — |
| 2009-08-19 | $9.65 | $9.65 | 15,680 | — | — |
| 2009-08-18 | $9.16 | $9.16 | 17,463 | — | — |
| 2009-08-17 | $8.69 | $8.69 | 31,968 | — | — |
| 2009-08-14 | $8.54 | $8.54 | 81,479 | — | — |
| 2009-08-13 | $9.11 | $9.11 | 80,912 | — | — |
| 2009-08-12 | $9.60 | $9.60 | 73,741 | — | — |
| 2009-08-11 | $9.77 | $9.77 | 21,839 | — | — |
| 2009-08-10 | $9.87 | $9.87 | 70,905 | — | — |
| 2009-08-07 | $10.12 | $10.12 | 41,570 | — | — |
| 2009-08-06 | $10.07 | $10.07 | 48,377 | — | — |
| 2009-08-05 | $10.71 | $10.71 | 34,723 | — | — |
| 2009-08-04 | $11.21 | $11.21 | 33,629 | — | — |
| 2009-08-03 | $11.60 | $11.60 | 35,776 | — | — |
| 2009-07-31 | $11.25 | $11.25 | 30,145 | — | — |
| 2009-07-30 | $10.98 | $10.98 | 28,078 | — | — |
| 2009-07-29 | $10.74 | $10.74 | 43,353 | — | — |
| 2009-07-28 | $10.88 | $10.88 | 46,149 | — | — |
| 2009-07-27 | $11.70 | $11.70 | 92,257 | — | — |
| 2009-07-24 | $12.02 | $12.02 | 36,182 | — | — |
| 2009-07-23 | $12.02 | $12.02 | 44,650 | — | — |
| 2009-07-22 | $11.80 | $11.80 | 13,938 | — | — |
| 2009-07-21 | $11.77 | $11.77 | 26,903 | — | — |
| 2009-07-20 | $12.07 | $12.07 | 24,796 | — | — |
| 2009-07-17 | $11.82 | $11.82 | 24,877 | — | — |
| 2009-07-16 | $12.19 | $12.19 | 21,433 | — | — |
| 2009-07-15 | $12.00 | $12.00 | 47,364 | — | — |
| 2009-07-14 | $11.60 | $11.60 | 16,612 | — | — |
| 2009-07-13 | $11.82 | $11.82 | 20,177 | — | — |
| 2009-07-10 | $11.82 | $11.82 | 28,038 | — | — |
| 2009-07-09 | $10.81 | $10.81 | 44,406 | — | — |
| 2009-07-08 | $10.83 | $10.83 | 40,071 | — | — |
| 2009-07-07 | $11.13 | $11.13 | 37,235 | — | — |
| 2009-07-06 | $11.75 | $11.75 | 57,615 | — | — |
| 2009-07-02 | $11.77 | $11.77 | 34,682 | — | — |
| 2009-07-01 | $12.14 | $12.14 | 42,583 | — | — |
| 2009-06-30 | $12.02 | $12.02 | 61,707 | — | — |
| 2009-06-29 | $12.24 | $12.24 | 90,028 | — | — |
| 2009-06-26 | $12.83 | $12.83 | 963,491 | — | — |
| 2009-06-25 | $11.16 | $11.16 | 23,702 | — | — |
| 2009-06-24 | $11.03 | $11.03 | 20,096 | — | — |
| 2009-06-23 | $10.91 | $10.91 | 21,839 | — | — |
| 2009-06-22 | $10.81 | $10.81 | 52,226 | — | — |
| 2009-06-19 | $12.34 | $12.34 | 23,419 | — | — |
| 2009-06-18 | $11.40 | $11.40 | 20,866 | — | — |
| 2009-06-17 | $11.55 | $11.55 | 28,970 | — | — |
| 2009-06-16 | $11.58 | $11.58 | 22,284 | — | — |
| 2009-06-15 | $11.82 | $11.82 | 26,944 | — | — |
| 2009-06-12 | $12.32 | $12.32 | 17,787 | — | — |
| 2009-06-11 | $12.17 | $12.17 | 28,200 | — | — |
| 2009-06-10 | $11.70 | $11.70 | 28,726 | — | — |
| 2009-06-09 | $11.65 | $11.65 | 28,443 | — | — |
| 2009-06-08 | $11.11 | $11.11 | 33,507 | — | — |
| 2009-06-05 | $11.97 | $11.97 | 36,911 | — | — |
| 2009-06-04 | $11.90 | $11.90 | 23,743 | — | — |
| 2009-06-03 | $11.80 | $11.80 | 30,509 | — | — |
| 2009-06-02 | $12.22 | $12.22 | 36,992 | — | — |
| 2009-06-01 | $12.17 | $12.17 | 39,423 | — | — |
| 2009-05-29 | $11.50 | $11.50 | 30,428 | — | — |
| 2009-05-28 | $12.37 | $12.37 | 16,409 | — | — |
| 2009-05-27 | $12.32 | $12.32 | 52,591 | — | — |
| 2009-05-26 | $12.56 | $12.56 | 36,870 | — | — |
| 2009-05-22 | $12.14 | $12.14 | 9,116 | — | — |
| 2009-05-21 | $12.34 | $12.34 | 23,783 | — | — |
| 2009-05-20 | $12.29 | $12.29 | 58,547 | — | — |
| 2009-05-19 | $12.76 | $12.76 | 18,719 | — | — |
| 2009-05-18 | $12.78 | $12.78 | 104,736 | — | — |
| 2009-05-15 | $12.32 | $12.32 | 23,095 | — | — |
| 2009-05-14 | $12.34 | $12.34 | 48,256 | — | — |
| 2009-05-13 | $12.22 | $12.22 | 90,312 | — | — |
| 2009-05-12 | $13.45 | $13.45 | 50,200 | — | — |
| 2009-05-11 | $13.50 | $13.50 | 74,956 | — | — |
| 2009-05-08 | $12.32 | $12.32 | 37,113 | — | — |
| 2009-05-07 | $11.53 | $11.53 | 18,638 | — | — |
| 2009-05-06 | $11.16 | $11.16 | 22,973 | — | — |
| 2009-05-05 | $11.11 | $11.11 | 28,078 | — | — |
| 2009-05-04 | $10.74 | $10.74 | 46,959 | — | — |
| 2009-05-01 | $9.55 | $9.55 | 46,919 | — | — |
| 2009-04-30 | $7.92 | $7.92 | 13,006 | — | — |
| 2009-04-29 | $8.00 | $8.00 | 18,557 | — | — |
| 2009-04-28 | $8.17 | $8.17 | 17,746 | — | — |
| 2009-04-27 | $7.92 | $7.92 | 62,355 | — | — |
| 2009-04-24 | $6.42 | $6.42 | 17,139 | — | — |
| 2009-04-23 | $5.83 | $5.83 | 6,509 | — | — |
| 2009-04-22 | $5.81 | $5.81 | 10,466 | — | — |
| 2009-04-21 | $6.14 | $6.14 | 4,850 | — | — |
| 2009-04-20 | $5.59 | $5.59 | 13,997 | — | — |
| 2009-04-17 | $6.06 | $6.06 | 17,868 | — | — |
| 2009-04-16 | $5.69 | $5.69 | 19,102 | — | — |
| 2009-04-15 | $5.34 | $5.34 | 9,062 | — | — |
| 2009-04-14 | $5.34 | $5.34 | 6,211 | — | — |
| 2009-04-13 | $5.31 | $5.31 | 5,148 | — | — |
| 2009-04-09 | $5.29 | $5.29 | 8,891 | — | — |
| 2009-04-08 | $5.22 | $5.22 | 4,084 | — | — |
| 2009-04-07 | $5.29 | $5.29 | 4,424 | — | — |
| 2009-04-06 | $5.45 | $5.45 | 6,807 | — | — |
| 2009-04-03 | $5.45 | $5.45 | 6,126 | — | — |
| 2009-04-02 | $5.41 | $5.41 | 10,338 | — | — |
| 2009-04-01 | $5.36 | $5.36 | 4,339 | — | — |
| 2009-03-31 | $5.15 | $5.15 | 5,658 | — | — |
| 2009-03-30 | $5.15 | $5.15 | 7,573 | — | — |
| 2009-03-27 | $5.10 | $5.10 | 10,295 | — | — |
| 2009-03-26 | $5.19 | $5.19 | 2,212 | — | — |
| 2009-03-25 | $4.91 | $4.91 | 15,656 | — | — |
| 2009-03-24 | $5.01 | $5.01 | 6,637 | — | — |
| 2009-03-23 | $5.36 | $5.36 | 14,975 | — | — |
| 2009-03-20 | $4.77 | $4.77 | 3,914 | — | — |
| 2009-03-19 | $4.63 | $4.63 | 5,743 | — | — |
| 2009-03-18 | $4.72 | $4.72 | 4,127 | — | — |
| 2009-03-17 | $4.58 | $4.58 | 3,659 | — | — |
| 2009-03-16 | $4.49 | $4.49 | 5,360 | — | — |
| 2009-03-13 | $4.77 | $4.77 | 6,424 | — | — |
| 2009-03-12 | $4.49 | $4.49 | 3,914 | — | — |
| 2009-03-11 | $4.47 | $4.47 | 2,042 | — | — |
| 2009-03-10 | $4.28 | $4.28 | 3,318 | — | — |
| 2009-03-09 | $4.04 | $4.04 | 3,063 | — | — |
| 2009-03-06 | $4.25 | $4.25 | 2,638 | — | — |
| 2009-03-05 | $4.42 | $4.42 | 3,489 | — | — |
| 2009-03-04 | $4.30 | $4.30 | 7,870 | — | — |
| 2009-03-03 | $4.07 | $4.07 | 6,254 | — | — |
| 2009-03-02 | $4.16 | $4.16 | 5,148 | — | — |
| 2009-02-27 | $4.58 | $4.58 | 2,085 | — | — |
| 2009-02-26 | $4.58 | $4.58 | 23,016 | — | — |
| 2009-02-25 | $4.84 | $4.84 | 2,765 | — | — |
| 2009-02-24 | $4.80 | $4.80 | 4,169 | — | — |
| 2009-02-23 | $4.75 | $4.75 | 10,636 | — | — |
| 2009-02-20 | $4.42 | $4.42 | 12,720 | — | — |
| 2009-02-19 | $4.23 | $4.23 | 19,399 | — | — |
| 2009-02-18 | $4.63 | $4.63 | 12,848 | — | — |
| 2009-02-17 | $4.94 | $4.94 | 10,678 | — | — |
| 2009-02-13 | $5.22 | $5.22 | 10,083 | — | — |
| 2009-02-12 | $5.29 | $5.29 | 8,296 | — | — |
| 2009-02-11 | $5.27 | $5.27 | 8,977 | — | — |
| 2009-02-10 | $5.05 | $5.05 | 30,546 | — | — |
| 2009-02-09 | $5.38 | $5.38 | 6,254 | — | — |
| 2009-02-06 | $5.29 | $5.29 | 12,933 | — | — |
| 2009-02-05 | $5.19 | $5.19 | 4,850 | — | — |
| 2009-02-04 | $5.15 | $5.15 | 28,589 | — | — |
| 2009-02-03 | $5.17 | $5.17 | 4,382 | — | — |
| 2009-02-02 | $5.15 | $5.15 | 7,530 | — | — |
| 2009-01-30 | $5.43 | $5.43 | 2,085 | — | — |
| 2009-01-29 | $5.45 | $5.45 | 2,553 | — | — |
| 2009-01-28 | $5.74 | $5.74 | 3,999 | — | — |
| 2009-01-27 | $5.76 | $5.76 | 8,934 | — | — |
| 2009-01-26 | $5.83 | $5.83 | 8,934 | — | — |
| 2009-01-23 | $5.19 | $5.19 | 6,637 | — | — |
| 2009-01-22 | $5.52 | $5.52 | 19,357 | — | — |
| 2009-01-21 | $6.09 | $6.09 | 20,421 | — | — |
| 2009-01-20 | $5.10 | $5.10 | 11,699 | — | — |
| 2009-01-16 | $5.76 | $5.76 | 5,701 | — | — |
| 2009-01-15 | $5.88 | $5.88 | 5,616 | — | — |
| 2009-01-14 | $5.85 | $5.85 | 9,827 | — | — |
| 2009-01-13 | $5.95 | $5.95 | 10,976 | — | — |
| 2009-01-12 | $5.92 | $5.92 | 5,105 | — | — |
| 2009-01-09 | $6.32 | $6.32 | 8,594 | — | — |
| 2009-01-08 | $6.65 | $6.65 | 33,524 | — | — |
| 2009-01-07 | $6.61 | $6.61 | 13,954 | — | — |
| 2009-01-06 | $6.46 | $6.46 | 26,802 | — | — |
| 2009-01-05 | $5.83 | $5.83 | 12,805 | — | — |
| 2009-01-02 | $5.36 | $5.36 | 14,550 | — | — |