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
- 1999-07-14 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 | $9.52 | $10.02 | 45,100 | — | — |
| 2009-12-30 | $9.45 | $9.95 | 60,390 | — | — |
| 2009-12-29 | $9.38 | $9.87 | 41,470 | — | — |
| 2009-12-28 | $9.39 | $9.88 | 18,920 | — | — |
| 2009-12-24 | $9.36 | $9.86 | 13,750 | — | — |
| 2009-12-23 | $9.32 | $9.81 | 24,310 | — | — |
| 2009-12-22 | $9.35 | $9.85 | 37,290 | — | — |
| 2009-12-21 | $9.46 | $9.96 | 38,280 | — | — |
| 2009-12-18 | $9.50 | $10.00 | 156,310 | — | — |
| 2009-12-17 | $9.45 | $9.95 | 112,860 | — | — |
| 2009-12-16 | $9.57 | $10.08 | 116,160 | — | — |
| 2009-12-15 | $9.50 | $10.00 | 77,770 | — | — |
| 2009-12-14 | $9.75 | $10.26 | 28,270 | — | — |
| 2009-12-11 | $9.68 | $10.19 | 133,870 | — | — |
| 2009-12-10 | $9.55 | $10.06 | 66,770 | — | — |
| 2009-12-09 | $9.87 | $10.39 | 63,580 | — | — |
| 2009-12-08 | $9.55 | $10.05 | 36,300 | — | — |
| 2009-12-07 | $9.79 | $10.31 | 23,320 | — | — |
| 2009-12-04 | $9.70 | $10.21 | 112,640 | — | — |
| 2009-12-03 | $9.52 | $10.02 | 65,890 | — | — |
| 2009-12-02 | $9.36 | $9.86 | 130,680 | — | — |
| 2009-12-01 | $9.37 | $9.87 | 197,670 | — | — |
| 2009-11-30 | $8.88 | $9.35 | 56,870 | — | — |
| 2009-11-27 | $8.35 | $8.78 | 17,930 | — | — |
| 2009-11-25 | $8.92 | $9.39 | 24,750 | — | — |
| 2009-11-24 | $8.99 | $9.46 | 26,950 | — | — |
| 2009-11-23 | $8.91 | $9.38 | 29,590 | — | — |
| 2009-11-20 | $8.53 | $8.98 | 35,860 | — | — |
| 2009-11-19 | $8.27 | $8.71 | 33,770 | — | — |
| 2009-11-18 | $8.83 | $9.29 | 22,880 | — | — |
| 2009-11-17 | $8.78 | $9.24 | 42,790 | — | — |
| 2009-11-16 | $8.45 | $8.90 | 34,980 | — | — |
| 2009-11-13 | $8.20 | $8.63 | 40,700 | — | — |
| 2009-11-12 | $8.17 | $8.60 | 37,180 | — | — |
| 2009-11-11 | $8.28 | $8.72 | 22,990 | — | — |
| 2009-11-10 | $8.25 | $8.69 | 27,170 | — | — |
| 2009-11-09 | $8.45 | $8.90 | 30,030 | — | — |
| 2009-11-06 | $8.43 | $8.87 | 14,080 | — | — |
| 2009-11-05 | $8.41 | $8.85 | 24,640 | — | — |
| 2009-11-04 | $8.19 | $8.62 | 58,850 | — | — |
| 2009-11-03 | $8.42 | $8.86 | 60,390 | — | — |
| 2009-11-02 | $8.26 | $8.70 | 38,390 | — | — |
| 2009-10-30 | $8.50 | $8.95 | 69,300 | — | — |
| 2009-10-29 | $8.43 | $8.87 | 37,510 | — | — |
| 2009-10-28 | $8.65 | $9.11 | 34,980 | — | — |
| 2009-10-27 | $8.32 | $8.76 | 71,610 | — | — |
| 2009-10-26 | $8.42 | $8.86 | 69,410 | — | — |
| 2009-10-23 | $8.58 | $9.03 | 205,260 | — | — |
| 2009-10-22 | $8.41 | $8.85 | 90,420 | — | — |
| 2009-10-21 | $8.36 | $8.80 | 56,870 | — | — |
| 2009-10-20 | $8.41 | $8.85 | 36,630 | — | — |
| 2009-10-19 | $8.41 | $8.85 | 23,100 | — | — |
| 2009-10-16 | $8.42 | $8.86 | 36,080 | — | — |
| 2009-10-15 | $8.59 | $9.04 | 190,520 | — | — |
| 2009-10-14 | $8.44 | $8.88 | 61,820 | — | — |
| 2009-10-13 | $8.30 | $8.74 | 51,040 | — | — |
| 2009-10-12 | $8.58 | $9.03 | 25,960 | — | — |
| 2009-10-09 | $8.63 | $9.08 | 22,660 | — | — |
| 2009-10-08 | $8.66 | $9.12 | 120,890 | — | — |
| 2009-10-07 | $8.64 | $9.09 | 32,670 | — | — |
| 2009-10-06 | $8.45 | $8.90 | 49,060 | — | — |
| 2009-10-05 | $8.42 | $8.86 | 48,620 | — | — |
| 2009-10-02 | $8.47 | $8.92 | 90,750 | — | — |
| 2009-10-01 | $8.44 | $8.88 | 157,300 | — | — |
| 2009-09-30 | $8.71 | $9.17 | 792,000 | — | — |
| 2009-09-29 | $8.82 | $9.28 | 165,000 | — | — |
| 2009-09-28 | $8.69 | $9.15 | 125,620 | — | — |
| 2009-09-25 | $8.52 | $8.97 | 81,180 | — | — |
| 2009-09-24 | $7.95 | $8.37 | 136,400 | — | — |
| 2009-09-23 | $8.16 | $8.59 | 90,860 | — | — |
| 2009-09-22 | $8.15 | $8.58 | 173,690 | — | — |
| 2009-09-21 | $8.05 | $8.47 | 105,380 | — | — |
| 2009-09-18 | $7.95 | $8.37 | 121,330 | — | — |
| 2009-09-17 | $7.97 | $8.39 | 343,310 | — | — |
| 2009-09-16 | $7.95 | $8.37 | 785,180 | — | — |
| 2009-09-15 | $7.65 | $8.06 | 47,080 | — | — |
| 2009-09-14 | $8.09 | $8.52 | 30,250 | — | — |
| 2009-09-11 | $7.66 | $8.07 | 10,010 | — | — |
| 2009-09-10 | $8.10 | $8.53 | 52,140 | — | — |
| 2009-09-09 | $7.55 | $7.95 | 32,010 | — | — |
| 2009-09-08 | $8.06 | $8.49 | 18,480 | — | — |
| 2009-09-04 | $8.26 | $8.70 | 32,670 | — | — |
| 2009-09-03 | $8.22 | $8.65 | 9,350 | — | — |
| 2009-09-02 | $8.35 | $8.79 | 1,980 | — | — |
| 2009-09-01 | $8.35 | $8.79 | 21,010 | — | — |
| 2009-08-31 | $8.32 | $8.76 | 69,300 | — | — |
| 2009-08-28 | $8.33 | $8.76 | 5,940 | — | — |
| 2009-08-27 | $8.64 | $9.09 | 9,350 | — | — |
| 2009-08-26 | $8.64 | $9.09 | 12,210 | — | — |
| 2009-08-25 | $8.67 | $9.13 | 14,520 | — | — |
| 2009-08-24 | $8.76 | $9.22 | 34,650 | — | — |
| 2009-08-21 | $8.82 | $9.28 | 29,150 | — | — |
| 2009-08-20 | $8.55 | $9.00 | 11,550 | — | — |
| 2009-08-19 | $8.45 | $8.90 | 11,000 | — | — |
| 2009-08-18 | $8.48 | $8.93 | 13,530 | — | — |
| 2009-08-17 | $8.62 | $9.07 | 11,000 | — | — |
| 2009-08-14 | $8.29 | $8.73 | 9,680 | — | — |
| 2009-08-13 | $8.65 | $9.11 | 12,760 | — | — |
| 2009-08-12 | $8.75 | $9.21 | 17,600 | — | — |
| 2009-08-11 | $8.53 | $8.98 | 23,760 | — | — |
| 2009-08-10 | $8.97 | $9.44 | 44,660 | — | — |
| 2009-08-07 | $8.04 | $8.46 | 19,580 | — | — |
| 2009-08-06 | $8.22 | $8.65 | 15,180 | — | — |
| 2009-08-05 | $8.06 | $8.49 | 17,710 | — | — |
| 2009-08-04 | $8.71 | $9.17 | 13,530 | — | — |
| 2009-08-03 | $8.83 | $9.29 | 30,910 | — | — |
| 2009-07-31 | $8.10 | $8.53 | 19,360 | — | — |
| 2009-07-30 | $8.40 | $8.84 | 22,220 | — | — |
| 2009-07-29 | $8.19 | $8.62 | 6,930 | — | — |
| 2009-07-28 | $8.36 | $8.80 | 22,330 | — | — |
| 2009-07-27 | $8.39 | $8.83 | 9,240 | — | — |
| 2009-07-24 | $8.40 | $8.84 | 12,760 | — | — |
| 2009-07-23 | $8.37 | $8.81 | 33,220 | — | — |
| 2009-07-22 | $8.31 | $8.75 | 12,430 | — | — |
| 2009-07-21 | $8.18 | $8.61 | 19,030 | — | — |
| 2009-07-20 | $8.40 | $8.84 | 22,770 | — | — |
| 2009-07-17 | $8.37 | $8.81 | 9,680 | — | — |
| 2009-07-16 | $8.30 | $8.74 | 63,800 | — | — |
| 2009-07-15 | $8.40 | $8.84 | 21,670 | — | — |
| 2009-07-14 | $8.29 | $8.73 | 14,410 | — | — |
| 2009-07-13 | $8.35 | $8.78 | 36,740 | — | — |
| 2009-07-10 | $7.91 | $8.32 | 9,020 | — | — |
| 2009-07-09 | $8.30 | $8.74 | 29,260 | — | — |
| 2009-07-08 | $8.68 | $9.14 | 51,260 | — | — |
| 2009-07-07 | $8.05 | $8.47 | 19,250 | — | — |
| 2009-07-06 | $8.12 | $8.54 | 35,750 | — | — |
| 2009-07-02 | $8.19 | $8.62 | 21,340 | — | — |
| 2009-07-01 | $8.45 | $8.90 | 36,960 | — | — |
| 2009-06-30 | $7.97 | $8.39 | 29,040 | — | — |
| 2009-06-29 | $8.39 | $8.83 | 89,980 | — | — |
| 2009-06-26 | $10.07 | $10.60 | 1,351,680 | — | — |
| 2009-06-25 | $7.49 | $7.88 | 65,010 | — | — |
| 2009-06-24 | $7.15 | $7.52 | 23,760 | — | — |
| 2009-06-23 | $7.08 | $7.45 | 14,850 | — | — |
| 2009-06-22 | $7.14 | $7.51 | 14,850 | — | — |
| 2009-06-19 | $7.52 | $7.91 | 6,600 | — | — |
| 2009-06-18 | $7.09 | $7.46 | 4,290 | — | — |
| 2009-06-17 | $7.53 | $7.92 | 11,330 | — | — |
| 2009-06-16 | $7.05 | $7.42 | 5,060 | — | — |
| 2009-06-15 | $7.33 | $7.71 | 5,500 | — | — |
| 2009-06-12 | $7.53 | $7.92 | 12,980 | — | — |
| 2009-06-11 | $7.53 | $7.92 | 10,120 | — | — |
| 2009-06-10 | $7.50 | $7.89 | 22,550 | — | — |
| 2009-06-09 | $7.39 | $7.78 | 64,680 | — | — |
| 2009-06-08 | $7.01 | $7.38 | 19,030 | — | — |
| 2009-06-05 | $7.18 | $7.56 | 3,080 | — | — |
| 2009-06-04 | $6.82 | $7.18 | 22,440 | — | — |
| 2009-06-03 | $6.82 | $7.18 | 21,450 | — | — |
| 2009-06-02 | $6.77 | $7.13 | 25,740 | — | — |
| 2009-06-01 | $7.18 | $7.56 | 990 | — | — |
| 2009-05-29 | $7.20 | $7.58 | 1,430 | — | — |
| 2009-05-28 | $7.44 | $7.83 | 440 | — | — |
| 2009-05-27 | $7.65 | $8.05 | 5,720 | — | — |
| 2009-05-26 | $7.89 | $8.31 | 8,140 | — | — |
| 2009-05-22 | $7.71 | $8.11 | 47,520 | — | — |
| 2009-05-21 | $7.50 | $7.89 | 32,560 | — | — |
| 2009-05-20 | $7.45 | $7.85 | 40,260 | — | — |
| 2009-05-19 | $7.21 | $7.59 | 57,200 | — | — |
| 2009-05-18 | $7.00 | $7.37 | 14,630 | — | — |
| 2009-05-15 | $7.23 | $7.61 | 1,870 | — | — |
| 2009-05-14 | $7.25 | $7.63 | 1,320 | — | — |
| 2009-05-13 | $7.18 | $7.56 | 13,530 | — | — |
| 2009-05-12 | $7.08 | $7.45 | 2,860 | — | — |
| 2009-05-11 | $6.97 | $7.34 | 2,640 | — | — |
| 2009-05-08 | $7.08 | $7.45 | 2,420 | — | — |
| 2009-05-07 | $6.83 | $7.19 | 7,480 | — | — |
| 2009-05-06 | $7.14 | $7.51 | 2,640 | — | — |
| 2009-05-05 | $7.14 | $7.51 | 18,040 | — | — |
| 2009-05-04 | $6.65 | $7.00 | 10,670 | — | — |
| 2009-05-01 | $7.32 | $7.70 | 15,070 | — | — |
| 2009-04-30 | $6.55 | $6.89 | 15,950 | — | — |
| 2009-04-29 | $7.45 | $7.85 | 1,320 | — | — |
| 2009-04-28 | $7.45 | $7.85 | 1,650 | — | — |
| 2009-04-27 | $7.45 | $7.85 | 660 | — | — |
| 2009-04-24 | $7.45 | $7.84 | 6,380 | — | — |
| 2009-04-23 | $7.45 | $7.84 | 2,640 | — | — |
| 2009-04-22 | $7.46 | $7.86 | 880 | — | — |
| 2009-04-21 | $7.45 | $7.84 | 4,950 | — | — |
| 2009-04-20 | $7.36 | $7.75 | 5,940 | — | — |
| 2009-04-17 | $7.78 | $8.19 | 17,710 | — | — |
| 2009-04-16 | $7.82 | $8.23 | 8,360 | — | — |
| 2009-04-15 | $7.50 | $7.89 | 770 | — | — |
| 2009-04-14 | $7.43 | $7.82 | 17,270 | — | — |
| 2009-04-13 | $7.36 | $7.75 | 6,820 | — | — |
| 2009-04-09 | $6.59 | $6.94 | 10,890 | — | — |
| 2009-04-08 | $6.21 | $6.54 | 2,970 | — | — |
| 2009-04-07 | $5.95 | $6.26 | 16,720 | — | — |
| 2009-04-06 | $6.14 | $6.46 | 0 | — | — |
| 2009-04-03 | $6.14 | $6.46 | 6,600 | — | — |
| 2009-04-02 | $5.95 | $6.27 | 4,400 | — | — |
| 2009-04-01 | $5.68 | $5.98 | 440 | — | — |
| 2009-03-31 | $5.68 | $5.98 | 330 | — | — |
| 2009-03-30 | $5.48 | $5.77 | 0 | — | — |
| 2009-03-27 | $5.48 | $5.77 | 0 | — | — |
| 2009-03-26 | $5.48 | $5.77 | 330 | — | — |
| 2009-03-25 | $5.62 | $5.91 | 550 | — | — |
| 2009-03-24 | $5.66 | $5.96 | 1,870 | — | — |
| 2009-03-23 | $5.42 | $5.70 | 110 | — | — |
| 2009-03-20 | $5.68 | $5.98 | 220 | — | — |
| 2009-03-19 | $5.65 | $5.95 | 1,430 | — | — |
| 2009-03-18 | $5.68 | $5.98 | 6,050 | — | — |
| 2009-03-17 | $5.22 | $5.49 | 3,850 | — | — |
| 2009-03-16 | $5.66 | $5.96 | 5,280 | — | — |
| 2009-03-13 | $5.77 | $6.08 | 2,310 | — | — |
| 2009-03-12 | $5.22 | $5.49 | 2,970 | — | — |
| 2009-03-11 | $5.67 | $5.97 | 550 | — | — |
| 2009-03-10 | $5.00 | $5.26 | 2,530 | — | — |
| 2009-03-09 | $4.93 | $5.19 | 10,450 | — | — |
| 2009-03-06 | $4.91 | $5.17 | 7,040 | — | — |
| 2009-03-05 | $5.18 | $5.45 | 3,300 | — | — |
| 2009-03-04 | $5.18 | $5.45 | 0 | — | — |
| 2009-03-03 | $5.18 | $5.45 | 4,290 | — | — |
| 2009-03-02 | $4.92 | $5.18 | 7,370 | — | — |
| 2009-02-27 | $4.91 | $5.17 | 14,740 | — | — |
| 2009-02-26 | $5.09 | $5.36 | 1,100 | — | — |
| 2009-02-25 | $4.95 | $5.21 | 13,200 | — | — |
| 2009-02-24 | $5.28 | $5.56 | 1,540 | — | — |
| 2009-02-23 | $5.45 | $5.74 | 9,020 | — | — |
| 2009-02-20 | $5.55 | $5.84 | 9,350 | — | — |
| 2009-02-19 | $5.68 | $5.98 | 990 | — | — |
| 2009-02-18 | $6.11 | $6.43 | 2,090 | — | — |
| 2009-02-17 | $5.68 | $5.98 | 5,940 | — | — |
| 2009-02-13 | $5.41 | $5.69 | 3,300 | — | — |
| 2009-02-12 | $5.45 | $5.74 | 0 | — | — |
| 2009-02-11 | $5.45 | $5.74 | 1,100 | — | — |
| 2009-02-10 | $5.45 | $5.74 | 8,360 | — | — |
| 2009-02-09 | $5.29 | $5.57 | 7,040 | — | — |
| 2009-02-06 | $5.55 | $5.84 | 4,400 | — | — |
| 2009-02-05 | $5.32 | $5.60 | 1,320 | — | — |
| 2009-02-04 | $5.33 | $5.61 | 1,430 | — | — |
| 2009-02-03 | $5.29 | $5.57 | 550 | — | — |
| 2009-02-02 | $5.29 | $5.57 | 440 | — | — |
| 2009-01-30 | $5.32 | $5.60 | 0 | — | — |
| 2009-01-29 | $5.32 | $5.60 | 37,620 | — | — |
| 2009-01-28 | $5.23 | $5.50 | 0 | — | — |
| 2009-01-27 | $5.23 | $5.50 | 14,300 | — | — |
| 2009-01-26 | $5.28 | $5.56 | 12,650 | — | — |
| 2009-01-23 | $5.32 | $5.60 | 55,770 | — | — |
| 2009-01-22 | $5.48 | $5.77 | 110 | — | — |
| 2009-01-21 | $5.50 | $5.79 | 1,430 | — | — |
| 2009-01-20 | $6.23 | $6.55 | 550 | — | — |
| 2009-01-16 | $6.23 | $6.55 | 15,730 | — | — |
| 2009-01-15 | $5.98 | $6.30 | 4,840 | — | — |
| 2009-01-14 | $5.75 | $6.06 | 440 | — | — |
| 2009-01-13 | $5.95 | $6.27 | 990 | — | — |
| 2009-01-12 | $5.75 | $6.06 | 880 | — | — |
| 2009-01-09 | $5.71 | $6.01 | 13,200 | — | — |
| 2009-01-08 | $5.82 | $6.12 | 7,700 | — | — |
| 2009-01-07 | $5.89 | $6.20 | 1,210 | — | — |
| 2009-01-06 | $5.71 | $6.01 | 660 | — | — |
| 2009-01-05 | $5.52 | $5.81 | 9,240 | — | — |
| 2009-01-02 | $5.55 | $5.84 | 16,390 | — | — |