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
- 1997-10-20 to 2026-09-01
- 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 | $11.09 | $23.60 | 26,200 | — | — |
| 2009-12-30 | $11.66 | $24.81 | 6,300 | — | — |
| 2009-12-29 | $11.59 | $24.66 | 6,900 | — | — |
| 2009-12-28 | $11.55 | $24.57 | 11,000 | — | — |
| 2009-12-24 | $11.50 | $24.47 | 6,600 | — | — |
| 2009-12-23 | $11.46 | $24.38 | 5,000 | — | — |
| 2009-12-22 | $11.48 | $24.43 | 10,600 | — | — |
| 2009-12-21 | $11.57 | $24.62 | 8,100 | — | — |
| 2009-12-18 | $11.16 | $23.74 | 11,700 | — | — |
| 2009-12-17 | $11.13 | $23.68 | 2,900 | — | — |
| 2009-12-16 | $10.90 | $23.19 | 14,000 | — | — |
| 2009-12-15 | $11.14 | $23.70 | 2,800 | — | — |
| 2009-12-14 | $11.29 | $24.02 | 6,800 | — | — |
| 2009-12-11 | $11.30 | $24.04 | 1,900 | — | — |
| 2009-12-10 | $11.19 | $23.81 | 2,800 | — | — |
| 2009-12-09 | $10.99 | $23.38 | 21,700 | — | — |
| 2009-12-08 | $10.95 | $23.30 | 11,200 | — | — |
| 2009-12-07 | $11.35 | $24.15 | 2,900 | — | — |
| 2009-12-04 | $11.49 | $24.45 | 11,400 | — | — |
| 2009-12-03 | $11.48 | $24.43 | 10,300 | — | — |
| 2009-12-02 | $11.20 | $23.83 | 3,600 | — | — |
| 2009-12-01 | $10.99 | $23.38 | 7,800 | — | — |
| 2009-11-30 | $10.42 | $22.17 | 19,500 | — | — |
| 2009-11-27 | $10.40 | $22.13 | 13,700 | — | — |
| 2009-11-25 | $10.80 | $22.98 | 14,000 | — | — |
| 2009-11-24 | $11.10 | $23.62 | 3,100 | — | — |
| 2009-11-23 | $11.15 | $23.72 | 5,400 | — | — |
| 2009-11-20 | $11.05 | $23.51 | 5,400 | — | — |
| 2009-11-19 | $11.52 | $24.51 | 16,500 | — | — |
| 2009-11-18 | $11.23 | $23.89 | 13,800 | — | — |
| 2009-11-17 | $11.69 | $24.87 | 23,900 | — | — |
| 2009-11-16 | $11.85 | $25.21 | 8,400 | — | — |
| 2009-11-13 | $11.79 | $25.08 | 4,800 | — | — |
| 2009-11-12 | $11.80 | $25.11 | 8,000 | — | — |
| 2009-11-11 | $12.10 | $25.74 | 18,800 | — | — |
| 2009-11-10 | $11.68 | $24.85 | 18,600 | — | — |
| 2009-11-09 | $11.31 | $24.06 | 9,800 | — | — |
| 2009-11-06 | $11.10 | $23.62 | 11,900 | — | — |
| 2009-11-05 | $10.88 | $23.15 | 4,700 | — | — |
| 2009-11-04 | $10.28 | $21.87 | 8,800 | — | — |
| 2009-11-03 | $10.10 | $21.49 | 7,400 | — | — |
| 2009-11-02 | $10.50 | $22.34 | 38,000 | — | — |
| 2009-10-30 | $10.34 | $22.00 | 15,700 | — | — |
| 2009-10-29 | $11.05 | $23.51 | 1,600 | — | — |
| 2009-10-28 | $11.00 | $23.40 | 9,100 | — | — |
| 2009-10-27 | $11.61 | $24.70 | 3,500 | — | — |
| 2009-10-26 | $11.34 | $24.13 | 13,300 | — | — |
| 2009-10-23 | $10.60 | $22.55 | 4,800 | — | — |
| 2009-10-22 | $10.67 | $22.70 | 600 | — | — |
| 2009-10-21 | $10.40 | $22.13 | 9,900 | — | — |
| 2009-10-20 | $10.60 | $22.55 | 12,900 | — | — |
| 2009-10-19 | $10.55 | $22.45 | 6,400 | — | — |
| 2009-10-16 | $10.14 | $21.57 | 4,000 | — | — |
| 2009-10-15 | $10.01 | $21.30 | 5,800 | — | — |
| 2009-10-14 | $9.99 | $21.26 | 4,400 | — | — |
| 2009-10-13 | $10.22 | $21.74 | 1,200 | — | — |
| 2009-10-12 | $9.88 | $21.02 | 4,500 | — | — |
| 2009-10-09 | $9.49 | $20.19 | 600 | — | — |
| 2009-10-08 | $9.29 | $19.77 | 1,300 | — | — |
| 2009-10-07 | $9.22 | $19.62 | 200 | — | — |
| 2009-10-06 | $9.20 | $19.57 | 0 | — | — |
| 2009-10-05 | $9.20 | $19.57 | 400 | — | — |
| 2009-10-02 | $9.29 | $19.77 | 1,400 | — | — |
| 2009-10-01 | $9.50 | $20.21 | 1,700 | — | — |
| 2009-09-30 | $9.47 | $20.15 | 5,600 | — | — |
| 2009-09-29 | $9.30 | $19.79 | 6,500 | — | — |
| 2009-09-28 | $8.83 | $18.79 | 9,400 | — | — |
| 2009-09-25 | $8.98 | $19.11 | 1,700 | — | — |
| 2009-09-24 | $8.84 | $18.81 | 4,700 | — | — |
| 2009-09-23 | $8.53 | $18.15 | 1,500 | — | — |
| 2009-09-22 | $8.65 | $18.40 | 2,100 | — | — |
| 2009-09-21 | $8.66 | $18.43 | 4,000 | — | — |
| 2009-09-18 | $8.08 | $17.19 | 700 | — | — |
| 2009-09-17 | $8.47 | $18.02 | 4,200 | — | — |
| 2009-09-16 | $8.35 | $17.77 | 10,700 | — | — |
| 2009-09-15 | $8.40 | $17.87 | 3,200 | — | — |
| 2009-09-14 | $8.52 | $18.13 | 2,300 | — | — |
| 2009-09-11 | $8.10 | $17.23 | 0 | — | — |
| 2009-09-10 | $8.10 | $17.23 | 1,800 | — | — |
| 2009-09-09 | $8.59 | $18.28 | 900 | — | — |
| 2009-09-08 | $8.65 | $18.40 | 400 | — | — |
| 2009-09-04 | $8.43 | $17.94 | 300 | — | — |
| 2009-09-03 | $8.51 | $18.11 | 1,100 | — | — |
| 2009-09-02 | $8.46 | $18.00 | 2,900 | — | — |
| 2009-09-01 | $8.30 | $17.66 | 6,400 | — | — |
| 2009-08-31 | $8.67 | $18.45 | 2,700 | — | — |
| 2009-08-28 | $8.56 | $18.21 | 1,200 | — | — |
| 2009-08-27 | $8.56 | $18.21 | 1,300 | — | — |
| 2009-08-26 | $8.68 | $18.47 | 2,800 | — | — |
| 2009-08-25 | $8.79 | $18.70 | 11,100 | — | — |
| 2009-08-24 | $8.55 | $18.19 | 4,400 | — | — |
| 2009-08-21 | $8.06 | $17.15 | 100 | — | — |
| 2009-08-20 | $8.05 | $17.13 | 5,700 | — | — |
| 2009-08-19 | $7.90 | $16.81 | 0 | — | — |
| 2009-08-18 | $7.90 | $16.81 | 700 | — | — |
| 2009-08-17 | $7.66 | $16.30 | 6,000 | — | — |
| 2009-08-14 | $8.00 | $17.02 | 3,300 | — | — |
| 2009-08-13 | $8.11 | $17.26 | 1,200 | — | — |
| 2009-08-12 | $8.25 | $17.55 | 0 | — | — |
| 2009-08-11 | $8.25 | $17.55 | 2,100 | — | — |
| 2009-08-10 | $8.04 | $17.11 | 4,800 | — | — |
| 2009-08-07 | $8.40 | $17.87 | 1,800 | — | — |
| 2009-08-06 | $8.01 | $17.04 | 100 | — | — |
| 2009-08-05 | $8.08 | $17.19 | 0 | — | — |
| 2009-08-04 | $8.08 | $17.19 | 2,100 | — | — |
| 2009-08-03 | $8.20 | $17.45 | 15,500 | — | — |
| 2009-07-31 | $7.71 | $16.40 | 3,200 | — | — |
| 2009-07-30 | $7.95 | $16.91 | 1,600 | — | — |
| 2009-07-29 | $7.89 | $16.79 | 100 | — | — |
| 2009-07-28 | $7.90 | $16.81 | 4,700 | — | — |
| 2009-07-27 | $7.68 | $16.34 | 4,900 | — | — |
| 2009-07-24 | $7.68 | $16.34 | 2,600 | — | — |
| 2009-07-23 | $7.82 | $16.64 | 700 | — | — |
| 2009-07-22 | $7.90 | $16.81 | 200 | — | — |
| 2009-07-21 | $7.54 | $16.04 | 2,200 | — | — |
| 2009-07-20 | $7.40 | $15.74 | 1,500 | — | — |
| 2009-07-17 | $7.35 | $15.64 | 0 | — | — |
| 2009-07-16 | $7.35 | $15.64 | 1,900 | — | — |
| 2009-07-15 | $7.30 | $15.53 | 300 | — | — |
| 2009-07-14 | $7.01 | $14.91 | 3,500 | — | — |
| 2009-07-13 | $7.07 | $15.04 | 400 | — | — |
| 2009-07-10 | $6.79 | $14.45 | 3,300 | — | — |
| 2009-07-09 | $6.82 | $14.51 | 5,100 | — | — |
| 2009-07-08 | $6.75 | $14.36 | 900 | — | — |
| 2009-07-07 | $7.00 | $14.89 | 4,100 | — | — |
| 2009-07-06 | $7.03 | $14.96 | 7,300 | — | — |
| 2009-07-02 | $7.61 | $16.19 | 1,900 | — | — |
| 2009-07-01 | $7.71 | $16.40 | 3,800 | — | — |
| 2009-06-30 | $7.94 | $16.89 | 2,500 | — | — |
| 2009-06-29 | $7.71 | $16.40 | 27,800 | — | — |
| 2009-06-26 | $7.34 | $15.62 | 1,100 | — | — |
| 2009-06-25 | $7.20 | $15.32 | 500 | — | — |
| 2009-06-24 | $7.19 | $15.30 | 3,300 | — | — |
| 2009-06-23 | $6.98 | $14.85 | 1,300 | — | — |
| 2009-06-22 | $7.07 | $15.04 | 6,900 | — | — |
| 2009-06-19 | $6.90 | $14.68 | 4,300 | — | — |
| 2009-06-18 | $6.95 | $14.79 | 1,300 | — | — |
| 2009-06-17 | $6.40 | $13.62 | 6,500 | — | — |
| 2009-06-16 | $6.79 | $14.45 | 100 | — | — |
| 2009-06-15 | $6.78 | $14.43 | 5,100 | — | — |
| 2009-06-12 | $7.32 | $15.57 | 600 | — | — |
| 2009-06-11 | $7.31 | $15.55 | 1,600 | — | — |
| 2009-06-10 | $7.29 | $15.51 | 2,300 | — | — |
| 2009-06-09 | $7.10 | $15.11 | 4,400 | — | — |
| 2009-06-08 | $6.87 | $14.62 | 15,400 | — | — |
| 2009-06-05 | $7.20 | $15.32 | 300 | — | — |
| 2009-06-04 | $7.22 | $15.36 | 200 | — | — |
| 2009-06-03 | $6.95 | $14.79 | 7,500 | — | — |
| 2009-06-02 | $7.40 | $15.74 | 5,100 | — | — |
| 2009-06-01 | $7.30 | $15.53 | 4,800 | — | — |
| 2009-05-29 | $7.27 | $15.47 | 12,700 | — | — |
| 2009-05-28 | $7.12 | $15.15 | 2,200 | — | — |
| 2009-05-27 | $7.34 | $15.62 | 2,200 | — | — |
| 2009-05-26 | $7.27 | $15.47 | 7,900 | — | — |
| 2009-05-22 | $7.46 | $15.87 | 10,800 | — | — |
| 2009-05-21 | $7.15 | $15.21 | 9,400 | — | — |
| 2009-05-20 | $7.40 | $15.74 | 32,100 | — | — |
| 2009-05-19 | $7.23 | $15.38 | 63,700 | — | — |
| 2009-05-18 | $6.15 | $13.09 | 8,800 | — | — |
| 2009-05-15 | $5.90 | $12.55 | 1,400 | — | — |
| 2009-05-14 | $5.84 | $12.43 | 1,900 | — | — |
| 2009-05-13 | $5.92 | $12.60 | 1,700 | — | — |
| 2009-05-12 | $6.20 | $13.19 | 3,700 | — | — |
| 2009-05-11 | $6.40 | $13.62 | 4,700 | — | — |
| 2009-05-08 | $6.09 | $12.96 | 5,400 | — | — |
| 2009-05-07 | $5.90 | $12.55 | 5,700 | — | — |
| 2009-05-06 | $6.09 | $12.96 | 2,300 | — | — |
| 2009-05-05 | $6.00 | $12.77 | 3,800 | — | — |
| 2009-05-04 | $6.20 | $13.19 | 20,000 | — | — |
| 2009-05-01 | $5.52 | $11.74 | 1,200 | — | — |
| 2009-04-30 | $5.46 | $11.62 | 900 | — | — |
| 2009-04-29 | $5.46 | $11.62 | 400 | — | — |
| 2009-04-28 | $5.38 | $11.45 | 21,200 | — | — |
| 2009-04-27 | $5.17 | $11.00 | 5,500 | — | — |
| 2009-04-24 | $5.12 | $10.89 | 3,300 | — | — |
| 2009-04-23 | $5.01 | $10.66 | 2,000 | — | — |
| 2009-04-22 | $4.90 | $10.43 | 1,200 | — | — |
| 2009-04-21 | $4.90 | $10.43 | 2,000 | — | — |
| 2009-04-20 | $4.65 | $9.89 | 1,100 | — | — |
| 2009-04-17 | $4.77 | $10.15 | 13,600 | — | — |
| 2009-04-16 | $4.89 | $10.40 | 2,100 | — | — |
| 2009-04-15 | $4.75 | $10.11 | 5,300 | — | — |
| 2009-04-14 | $4.79 | $10.19 | 4,100 | — | — |
| 2009-04-13 | $4.55 | $9.68 | 600 | — | — |
| 2009-04-09 | $4.64 | $9.87 | 6,400 | — | — |
| 2009-04-08 | $4.50 | $9.57 | 3,000 | — | — |
| 2009-04-07 | $4.55 | $9.68 | 400 | — | — |
| 2009-04-06 | $4.58 | $9.74 | 3,800 | — | — |
| 2009-04-03 | $4.64 | $9.87 | 2,300 | — | — |
| 2009-04-02 | $4.62 | $9.83 | 3,600 | — | — |
| 2009-04-01 | $4.63 | $9.85 | 1,900 | — | — |
| 2009-03-31 | $4.55 | $9.68 | 600 | — | — |
| 2009-03-30 | $4.40 | $9.36 | 1,900 | — | — |
| 2009-03-27 | $4.50 | $9.57 | 1,000 | — | — |
| 2009-03-26 | $4.55 | $9.68 | 3,500 | — | — |
| 2009-03-25 | $4.62 | $9.83 | 3,800 | — | — |
| 2009-03-24 | $4.30 | $9.15 | 5,800 | — | — |
| 2009-03-23 | $4.39 | $9.34 | 2,500 | — | — |
| 2009-03-20 | $4.13 | $8.79 | 3,700 | — | — |
| 2009-03-19 | $4.22 | $8.98 | 3,000 | — | — |
| 2009-03-18 | $4.17 | $8.87 | 0 | — | — |
| 2009-03-17 | $4.17 | $8.87 | 400 | — | — |
| 2009-03-16 | $3.90 | $8.30 | 300 | — | — |
| 2009-03-13 | $3.90 | $8.30 | 3,200 | — | — |
| 2009-03-12 | $3.85 | $8.19 | 2,500 | — | — |
| 2009-03-11 | $3.89 | $8.28 | 3,300 | — | — |
| 2009-03-10 | $4.02 | $8.55 | 7,700 | — | — |
| 2009-03-09 | $3.59 | $7.64 | 16,900 | — | — |
| 2009-03-06 | $3.70 | $7.87 | 13,200 | — | — |
| 2009-03-05 | $3.99 | $8.49 | 800 | — | — |
| 2009-03-04 | $3.98 | $8.47 | 700 | — | — |
| 2009-03-03 | $3.86 | $8.21 | 29,600 | — | — |
| 2009-03-02 | $3.70 | $7.87 | 3,300 | — | — |
| 2009-02-27 | $4.12 | $8.77 | 1,600 | — | — |
| 2009-02-26 | $4.15 | $8.83 | 2,500 | — | — |
| 2009-02-25 | $3.98 | $8.47 | 3,900 | — | — |
| 2009-02-24 | $3.99 | $8.49 | 2,600 | — | — |
| 2009-02-23 | $4.10 | $8.72 | 1,100 | — | — |
| 2009-02-20 | $4.10 | $8.72 | 4,700 | — | — |
| 2009-02-19 | $4.15 | $8.83 | 3,900 | — | — |
| 2009-02-18 | $4.25 | $9.04 | 12,200 | — | — |
| 2009-02-17 | $4.32 | $9.19 | 400 | — | — |
| 2009-02-13 | $4.45 | $9.47 | 2,100 | — | — |
| 2009-02-12 | $4.43 | $9.43 | 13,000 | — | — |
| 2009-02-11 | $4.50 | $9.57 | 8,600 | — | — |
| 2009-02-10 | $4.44 | $9.45 | 3,000 | — | — |
| 2009-02-09 | $4.65 | $9.89 | 4,400 | — | — |
| 2009-02-06 | $4.39 | $9.34 | 3,600 | — | — |
| 2009-02-05 | $4.20 | $8.94 | 2,200 | — | — |
| 2009-02-04 | $4.10 | $8.72 | 5,000 | — | — |
| 2009-02-03 | $4.07 | $8.66 | 3,000 | — | — |
| 2009-02-02 | $3.90 | $8.30 | 2,600 | — | — |
| 2009-01-30 | $4.02 | $8.55 | 400 | — | — |
| 2009-01-29 | $4.20 | $8.94 | 3,800 | — | — |
| 2009-01-28 | $4.21 | $8.96 | 4,500 | — | — |
| 2009-01-27 | $4.14 | $8.81 | 11,800 | — | — |
| 2009-01-26 | $4.20 | $8.94 | 10,700 | — | — |
| 2009-01-23 | $4.13 | $8.79 | 4,900 | — | — |
| 2009-01-22 | $4.21 | $8.96 | 8,300 | — | — |
| 2009-01-21 | $4.40 | $9.36 | 6,100 | — | — |
| 2009-01-20 | $4.30 | $9.15 | 39,300 | — | — |
| 2009-01-16 | $4.31 | $9.17 | 22,000 | — | — |
| 2009-01-15 | $4.40 | $9.36 | 11,900 | — | — |
| 2009-01-14 | $4.40 | $9.36 | 17,400 | — | — |
| 2009-01-13 | $5.20 | $11.06 | 38,300 | — | — |
| 2009-01-12 | $5.82 | $12.38 | 52,500 | — | — |
| 2009-01-09 | $5.78 | $12.30 | 41,300 | — | — |
| 2009-01-08 | $5.83 | $12.40 | 87,200 | — | — |
| 2009-01-07 | $7.95 | $12.09 | 122,500 | — | — |
| 2009-01-06 | $8.00 | $12.16 | 56,700 | — | — |
| 2009-01-05 | $7.98 | $12.13 | 55,100 | — | — |
| 2009-01-02 | $7.56 | $11.49 | 46,900 | — | — |