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
- 2003-11-25 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 | $12.44 | $19.27 | 142,606 | — | — |
| 2009-12-30 | $12.50 | $19.36 | 298,493 | — | — |
| 2009-12-29 | $12.54 | $19.43 | 239,469 | — | — |
| 2009-12-28 | $12.50 | $19.38 | 183,396 | — | — |
| 2009-12-24 | $12.52 | $19.41 | 116,783 | — | — |
| 2009-12-23 | $12.38 | $19.18 | 264,343 | — | — |
| 2009-12-22 | $12.32 | $19.10 | 301,233 | — | — |
| 2009-12-21 | $12.29 | $19.04 | 290,588 | — | — |
| 2009-12-18 | $12.06 | $18.68 | 268,770 | — | — |
| 2009-12-17 | $12.09 | $18.73 | 299,547 | — | — |
| 2009-12-16 | $12.26 | $18.99 | 264,449 | — | — |
| 2009-12-15 | $12.19 | $18.89 | 237,466 | — | — |
| 2009-12-14 | $12.21 | $18.92 | 248,849 | — | — |
| 2009-12-11 | $12.00 | $18.60 | 178,864 | — | — |
| 2009-12-10 | $11.99 | $18.58 | 210,273 | — | — |
| 2009-12-09 | $11.91 | $18.36 | 162,211 | — | — |
| 2009-12-08 | $11.88 | $18.32 | 246,214 | — | — |
| 2009-12-07 | $12.06 | $18.60 | 224,186 | — | — |
| 2009-12-04 | $12.06 | $18.60 | 262,235 | — | — |
| 2009-12-03 | $12.02 | $18.54 | 303,025 | — | — |
| 2009-12-02 | $12.09 | $18.64 | 357,095 | — | — |
| 2009-12-01 | $12.04 | $18.57 | 247,374 | — | — |
| 2009-11-30 | $11.92 | $18.38 | 198,363 | — | — |
| 2009-11-27 | $11.94 | $18.42 | 80,526 | — | — |
| 2009-11-25 | $12.09 | $18.64 | 205,741 | — | — |
| 2009-11-24 | $12.01 | $18.52 | 239,574 | — | — |
| 2009-11-23 | $12.06 | $18.60 | 288,374 | — | — |
| 2009-11-20 | $11.93 | $18.39 | 285,318 | — | — |
| 2009-11-19 | $12.04 | $18.57 | 178,969 | — | — |
| 2009-11-18 | $12.18 | $18.79 | 271,932 | — | — |
| 2009-11-17 | $12.10 | $18.65 | 229,983 | — | — |
| 2009-11-16 | $12.06 | $18.60 | 238,099 | — | — |
| 2009-11-13 | $11.93 | $18.39 | 193,936 | — | — |
| 2009-11-12 | $11.89 | $18.33 | 161,684 | — | — |
| 2009-11-11 | $11.98 | $18.48 | 185,293 | — | — |
| 2009-11-10 | $11.91 | $18.36 | 250,957 | — | — |
| 2009-11-09 | $11.87 | $18.22 | 280,259 | — | — |
| 2009-11-06 | $11.67 | $17.91 | 152,935 | — | — |
| 2009-11-05 | $11.60 | $17.81 | 186,242 | — | — |
| 2009-11-04 | $11.41 | $17.52 | 203,422 | — | — |
| 2009-11-03 | $11.43 | $17.55 | 180,339 | — | — |
| 2009-11-02 | $11.43 | $17.55 | 185,820 | — | — |
| 2009-10-30 | $11.31 | $17.36 | 307,136 | — | — |
| 2009-10-29 | $11.64 | $17.87 | 245,266 | — | — |
| 2009-10-28 | $11.42 | $17.53 | 222,816 | — | — |
| 2009-10-27 | $11.83 | $18.16 | 203,422 | — | — |
| 2009-10-26 | $11.95 | $18.35 | 250,325 | — | — |
| 2009-10-23 | $12.13 | $18.61 | 279,415 | — | — |
| 2009-10-22 | $12.20 | $18.72 | 215,227 | — | — |
| 2009-10-21 | $12.06 | $18.51 | 181,815 | — | — |
| 2009-10-20 | $12.18 | $18.70 | 230,299 | — | — |
| 2009-10-19 | $12.21 | $18.74 | 162,105 | — | — |
| 2009-10-16 | $12.13 | $18.61 | 190,879 | — | — |
| 2009-10-15 | $12.12 | $18.59 | 166,637 | — | — |
| 2009-10-14 | $12.06 | $18.51 | 254,541 | — | — |
| 2009-10-13 | $11.94 | $18.23 | 207,638 | — | — |
| 2009-10-12 | $11.95 | $18.26 | 151,249 | — | — |
| 2009-10-09 | $11.93 | $18.22 | 143,449 | — | — |
| 2009-10-08 | $11.85 | $18.10 | 227,664 | — | — |
| 2009-10-07 | $11.64 | $17.78 | 184,555 | — | — |
| 2009-10-06 | $11.61 | $17.74 | 234,304 | — | — |
| 2009-10-05 | $11.45 | $17.49 | 206,162 | — | — |
| 2009-10-02 | $11.31 | $17.27 | 185,820 | — | — |
| 2009-10-01 | $11.48 | $17.53 | 223,343 | — | — |
| 2009-09-30 | $11.76 | $17.95 | 198,574 | — | — |
| 2009-09-29 | $11.73 | $17.91 | 156,835 | — | — |
| 2009-09-28 | $11.78 | $18.00 | 256,438 | — | — |
| 2009-09-25 | $11.64 | $17.78 | 165,478 | — | — |
| 2009-09-24 | $11.66 | $17.81 | 219,443 | — | — |
| 2009-09-23 | $11.82 | $18.06 | 231,880 | — | — |
| 2009-09-22 | $11.88 | $18.14 | 291,431 | — | — |
| 2009-09-21 | $11.81 | $18.04 | 200,365 | — | — |
| 2009-09-18 | $11.93 | $18.22 | 153,989 | — | — |
| 2009-09-17 | $11.85 | $18.10 | 269,297 | — | — |
| 2009-09-16 | $11.89 | $18.16 | 219,232 | — | — |
| 2009-09-15 | $11.71 | $17.88 | 292,380 | — | — |
| 2009-09-14 | $11.53 | $17.61 | 315,251 | — | — |
| 2009-09-11 | $11.50 | $17.48 | 231,142 | — | — |
| 2009-09-10 | $11.40 | $17.33 | 334,013 | — | — |
| 2009-09-09 | $11.14 | $16.93 | 277,834 | — | — |
| 2009-09-08 | $10.86 | $16.51 | 188,561 | — | — |
| 2009-09-04 | $10.76 | $16.35 | 189,404 | — | — |
| 2009-09-03 | $10.64 | $16.16 | 270,773 | — | — |
| 2009-09-02 | $10.50 | $15.96 | 252,117 | — | — |
| 2009-09-01 | $10.57 | $16.06 | 288,374 | — | — |
| 2009-08-31 | $10.82 | $16.44 | 191,406 | — | — |
| 2009-08-28 | $10.93 | $16.61 | 430,032 | — | — |
| 2009-08-27 | $11.04 | $16.78 | 260,443 | — | — |
| 2009-08-26 | $11.07 | $16.83 | 210,695 | — | — |
| 2009-08-25 | $11.16 | $16.96 | 451,955 | — | — |
| 2009-08-24 | $10.92 | $16.60 | 385,659 | — | — |
| 2009-08-21 | $10.90 | $16.57 | 302,814 | — | — |
| 2009-08-20 | $10.77 | $16.37 | 226,294 | — | — |
| 2009-08-19 | $10.70 | $16.26 | 221,656 | — | — |
| 2009-08-18 | $10.74 | $16.32 | 223,870 | — | — |
| 2009-08-17 | $10.73 | $16.31 | 353,301 | — | — |
| 2009-08-14 | $10.89 | $16.55 | 229,034 | — | — |
| 2009-08-13 | $10.97 | $16.67 | 191,933 | — | — |
| 2009-08-12 | $10.96 | $16.57 | 149,563 | — | — |
| 2009-08-11 | $10.82 | $16.35 | 211,327 | — | — |
| 2009-08-10 | $11.07 | $16.74 | 368,584 | — | — |
| 2009-08-07 | $10.97 | $16.58 | 220,391 | — | — |
| 2009-08-06 | $10.83 | $16.37 | 384,605 | — | — |
| 2009-08-05 | $10.92 | $16.51 | 269,508 | — | — |
| 2009-08-04 | $10.90 | $16.48 | 230,826 | — | — |
| 2009-08-03 | $10.81 | $16.34 | 231,564 | — | — |
| 2009-07-31 | $10.61 | $16.04 | 247,479 | — | — |
| 2009-07-30 | $10.57 | $15.98 | 193,725 | — | — |
| 2009-07-29 | $10.38 | $15.69 | 230,721 | — | — |
| 2009-07-28 | $10.50 | $15.88 | 269,719 | — | — |
| 2009-07-27 | $10.50 | $15.88 | 235,991 | — | — |
| 2009-07-24 | $10.48 | $15.85 | 260,338 | — | — |
| 2009-07-23 | $10.39 | $15.71 | 251,695 | — | — |
| 2009-07-22 | $10.16 | $15.36 | 218,916 | — | — |
| 2009-07-21 | $10.16 | $15.36 | 185,082 | — | — |
| 2009-07-20 | $10.13 | $15.32 | 148,509 | — | — |
| 2009-07-17 | $9.96 | $15.06 | 336,858 | — | — |
| 2009-07-16 | $9.85 | $14.89 | 202,368 | — | — |
| 2009-07-15 | $9.71 | $14.67 | 324,210 | — | — |
| 2009-07-14 | $9.49 | $14.26 | 151,354 | — | — |
| 2009-07-13 | $9.39 | $14.12 | 139,866 | — | — |
| 2009-07-10 | $9.23 | $13.87 | 174,015 | — | — |
| 2009-07-09 | $9.26 | $13.92 | 198,363 | — | — |
| 2009-07-08 | $9.35 | $14.06 | 412,536 | — | — |
| 2009-07-07 | $9.35 | $14.04 | 147,982 | — | — |
| 2009-07-06 | $9.51 | $14.29 | 248,006 | — | — |
| 2009-07-02 | $9.49 | $14.26 | 263,500 | — | — |
| 2009-07-01 | $9.72 | $14.61 | 183,396 | — | — |
| 2009-06-30 | $9.56 | $14.37 | 274,251 | — | — |
| 2009-06-29 | $9.62 | $14.46 | 272,354 | — | — |
| 2009-06-26 | $9.55 | $14.36 | 232,091 | — | — |
| 2009-06-25 | $9.53 | $14.32 | 309,349 | — | — |
| 2009-06-24 | $9.43 | $14.17 | 242,631 | — | — |
| 2009-06-23 | $9.38 | $14.10 | 195,833 | — | — |
| 2009-06-22 | $9.50 | $14.27 | 485,367 | — | — |
| 2009-06-19 | $9.84 | $14.79 | 228,823 | — | — |
| 2009-06-18 | $9.73 | $14.63 | 295,858 | — | — |
| 2009-06-17 | $9.54 | $14.34 | 148,403 | — | — |
| 2009-06-16 | $9.58 | $14.40 | 222,921 | — | — |
| 2009-06-15 | $9.78 | $14.70 | 167,797 | — | — |
| 2009-06-12 | $10.02 | $15.06 | 184,977 | — | — |
| 2009-06-11 | $10.16 | $15.13 | 225,240 | — | — |
| 2009-06-10 | $10.07 | $14.99 | 245,371 | — | — |
| 2009-06-09 | $10.11 | $15.06 | 225,661 | — | — |
| 2009-06-08 | $10.09 | $15.03 | 206,795 | — | — |
| 2009-06-05 | $10.13 | $15.09 | 200,787 | — | — |
| 2009-06-04 | $10.17 | $15.14 | 162,632 | — | — |
| 2009-06-03 | $9.99 | $14.87 | 261,919 | — | — |
| 2009-06-02 | $10.15 | $15.11 | 293,117 | — | — |
| 2009-06-01 | $9.94 | $14.80 | 319,573 | — | — |
| 2009-05-29 | $9.63 | $14.34 | 345,923 | — | — |
| 2009-05-28 | $9.58 | $14.27 | 186,769 | — | — |
| 2009-05-27 | $9.51 | $14.15 | 378,913 | — | — |
| 2009-05-26 | $9.59 | $14.28 | 292,696 | — | — |
| 2009-05-22 | $9.44 | $14.05 | 278,256 | — | — |
| 2009-05-21 | $9.38 | $13.97 | 408,741 | — | — |
| 2009-05-20 | $9.72 | $14.48 | 326,002 | — | — |
| 2009-05-19 | $9.52 | $14.17 | 353,617 | — | — |
| 2009-05-18 | $9.44 | $14.05 | 267,821 | — | — |
| 2009-05-15 | $9.20 | $13.70 | 225,345 | — | — |
| 2009-05-14 | $9.48 | $14.11 | 183,712 | — | — |
| 2009-05-13 | $9.41 | $14.01 | 256,333 | — | — |
| 2009-05-12 | $9.72 | $14.48 | 202,895 | — | — |
| 2009-05-11 | $9.79 | $14.44 | 256,860 | — | — |
| 2009-05-08 | $9.88 | $14.56 | 245,898 | — | — |
| 2009-05-07 | $9.72 | $14.32 | 287,847 | — | — |
| 2009-05-06 | $9.72 | $14.34 | 234,831 | — | — |
| 2009-05-05 | $9.56 | $14.10 | 213,330 | — | — |
| 2009-05-04 | $9.42 | $13.89 | 206,373 | — | — |
| 2009-05-01 | $9.04 | $13.33 | 126,269 | — | — |
| 2009-04-30 | $9.03 | $13.32 | 291,115 | — | — |
| 2009-04-29 | $8.93 | $13.16 | 198,047 | — | — |
| 2009-04-28 | $8.76 | $12.91 | 145,874 | — | — |
| 2009-04-27 | $8.73 | $12.87 | 198,784 | — | — |
| 2009-04-24 | $8.85 | $13.05 | 241,366 | — | — |
| 2009-04-23 | $8.68 | $12.80 | 195,517 | — | — |
| 2009-04-22 | $8.60 | $12.67 | 207,322 | — | — |
| 2009-04-21 | $8.56 | $12.62 | 313,670 | — | — |
| 2009-04-20 | $8.60 | $12.67 | 199,417 | — | — |
| 2009-04-17 | $8.90 | $13.12 | 156,835 | — | — |
| 2009-04-16 | $8.85 | $13.05 | 198,574 | — | — |
| 2009-04-15 | $8.54 | $12.59 | 299,547 | — | — |
| 2009-04-14 | $8.60 | $12.67 | 214,805 | — | — |
| 2009-04-13 | $8.88 | $12.95 | 264,132 | — | — |
| 2009-04-09 | $8.59 | $12.52 | 263,500 | — | — |
| 2009-04-08 | $8.27 | $12.07 | 147,244 | — | — |
| 2009-04-07 | $8.24 | $12.03 | 153,884 | — | — |
| 2009-04-06 | $8.43 | $12.29 | 223,870 | — | — |
| 2009-04-03 | $8.44 | $12.32 | 199,628 | — | — |
| 2009-04-02 | $8.40 | $12.25 | 267,611 | — | — |
| 2009-04-01 | $8.07 | $11.78 | 151,354 | — | — |
| 2009-03-31 | $7.92 | $11.56 | 253,382 | — | — |
| 2009-03-30 | $7.87 | $11.49 | 235,042 | — | — |
| 2009-03-27 | $8.27 | $12.07 | 153,041 | — | — |
| 2009-03-26 | $8.46 | $12.34 | 324,421 | — | — |
| 2009-03-25 | $8.27 | $12.07 | 378,175 | — | — |
| 2009-03-24 | $8.12 | $11.85 | 360,468 | — | — |
| 2009-03-23 | $8.17 | $11.92 | 281,629 | — | — |
| 2009-03-20 | $7.44 | $10.85 | 251,063 | — | — |
| 2009-03-19 | $7.50 | $10.93 | 218,283 | — | — |
| 2009-03-18 | $7.61 | $11.10 | 247,690 | — | — |
| 2009-03-17 | $7.31 | $10.66 | 260,127 | — | — |
| 2009-03-16 | $6.96 | $10.16 | 214,489 | — | — |
| 2009-03-13 | $6.99 | $10.20 | 243,896 | — | — |
| 2009-03-12 | $6.99 | $10.05 | 263,184 | — | — |
| 2009-03-11 | $6.61 | $9.50 | 329,691 | — | — |
| 2009-03-10 | $6.23 | $8.96 | 374,697 | — | — |
| 2009-03-09 | $5.80 | $8.33 | 391,877 | — | — |
| 2009-03-06 | $5.83 | $8.38 | 497,804 | — | — |
| 2009-03-05 | $5.99 | $8.60 | 360,679 | — | — |
| 2009-03-04 | $6.53 | $9.38 | 307,452 | — | — |
| 2009-03-03 | $6.22 | $8.94 | 376,489 | — | — |
| 2009-03-02 | $6.59 | $9.47 | 409,795 | — | — |
| 2009-02-27 | $7.25 | $10.42 | 238,520 | — | — |
| 2009-02-26 | $7.42 | $10.66 | 234,410 | — | — |
| 2009-02-25 | $7.41 | $10.65 | 235,147 | — | — |
| 2009-02-24 | $7.42 | $10.66 | 419,492 | — | — |
| 2009-02-23 | $6.98 | $10.03 | 454,169 | — | — |
| 2009-02-20 | $7.48 | $10.74 | 780,487 | — | — |
| 2009-02-19 | $7.68 | $11.03 | 297,755 | — | — |
| 2009-02-18 | $8.01 | $11.51 | 295,225 | — | — |
| 2009-02-17 | $8.54 | $12.27 | 267,716 | — | — |
| 2009-02-13 | $8.94 | $12.84 | 342,445 | — | — |
| 2009-02-12 | $9.13 | $13.11 | 374,802 | — | — |
| 2009-02-11 | $9.15 | $13.14 | 574,008 | — | — |
| 2009-02-10 | $9.30 | $13.36 | 618,171 | — | — |
| 2009-02-09 | $9.71 | $13.80 | 582,440 | — | — |
| 2009-02-06 | $9.72 | $13.82 | 345,290 | — | — |
| 2009-02-05 | $9.24 | $13.14 | 329,059 | — | — |
| 2009-02-04 | $9.38 | $13.34 | 272,564 | — | — |
| 2009-02-03 | $9.29 | $13.20 | 172,856 | — | — |
| 2009-02-02 | $9.07 | $12.89 | 261,603 | — | — |
| 2009-01-30 | $9.36 | $13.31 | 242,842 | — | — |
| 2009-01-29 | $9.54 | $13.55 | 158,100 | — | — |
| 2009-01-28 | $9.81 | $13.94 | 208,060 | — | — |
| 2009-01-27 | $9.42 | $13.39 | 233,461 | — | — |
| 2009-01-26 | $9.26 | $13.16 | 244,423 | — | — |
| 2009-01-23 | $9.08 | $12.91 | 351,298 | — | — |
| 2009-01-22 | $8.94 | $12.70 | 317,043 | — | — |
| 2009-01-21 | $9.01 | $12.81 | 260,022 | — | — |
| 2009-01-20 | $8.98 | $12.77 | 258,757 | — | — |
| 2009-01-16 | $9.36 | $13.31 | 243,474 | — | — |
| 2009-01-15 | $9.25 | $13.15 | 426,975 | — | — |
| 2009-01-14 | $9.49 | $13.49 | 246,636 | — | — |
| 2009-01-13 | $9.71 | $13.80 | 252,855 | — | — |
| 2009-01-12 | $9.91 | $13.93 | 437,937 | — | — |
| 2009-01-09 | $10.10 | $14.21 | 360,784 | — | — |
| 2009-01-08 | $10.31 | $14.50 | 259,389 | — | — |
| 2009-01-07 | $10.36 | $14.57 | 426,870 | — | — |
| 2009-01-06 | $10.63 | $14.94 | 359,519 | — | — |
| 2009-01-05 | $10.55 | $14.84 | 346,134 | — | — |
| 2009-01-02 | $10.39 | $14.61 | 239,469 | — | — |