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
- 2003-07-15 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 | $12.62 | $15.73 | 158,293 | — | — |
| 2009-12-30 | $12.48 | $15.56 | 192,329 | — | — |
| 2009-12-29 | $12.79 | $15.94 | 158,598 | — | — |
| 2009-12-28 | $12.62 | $15.73 | 355,600 | — | — |
| 2009-12-24 | $12.71 | $15.84 | 725,119 | — | — |
| 2009-12-23 | $11.21 | $13.98 | 213,055 | — | — |
| 2009-12-22 | $10.83 | $13.50 | 274,726 | — | — |
| 2009-12-21 | $10.56 | $13.17 | 332,943 | — | — |
| 2009-12-18 | $10.61 | $13.23 | 421,742 | — | — |
| 2009-12-17 | $11.27 | $14.05 | 100,178 | — | — |
| 2009-12-16 | $11.46 | $14.29 | 130,251 | — | — |
| 2009-12-15 | $11.41 | $14.22 | 130,251 | — | — |
| 2009-12-14 | $11.69 | $14.58 | 125,882 | — | — |
| 2009-12-11 | $11.27 | $14.05 | 137,160 | — | — |
| 2009-12-10 | $11.13 | $13.88 | 252,578 | — | — |
| 2009-12-09 | $11.61 | $14.48 | 139,598 | — | — |
| 2009-12-08 | $11.72 | $14.62 | 83,515 | — | — |
| 2009-12-07 | $12.11 | $15.09 | 92,253 | — | — |
| 2009-12-04 | $12.34 | $15.39 | 108,204 | — | — |
| 2009-12-03 | $12.20 | $15.22 | 92,558 | — | — |
| 2009-12-02 | $12.23 | $15.25 | 127,000 | — | — |
| 2009-12-01 | $12.39 | $15.45 | 128,321 | — | — |
| 2009-11-30 | $12.37 | $15.43 | 172,618 | — | — |
| 2009-11-27 | $12.05 | $15.02 | 93,675 | — | — |
| 2009-11-25 | $12.72 | $15.86 | 120,802 | — | — |
| 2009-11-24 | $12.62 | $15.73 | 152,806 | — | — |
| 2009-11-23 | $12.60 | $15.71 | 129,946 | — | — |
| 2009-11-20 | $12.25 | $15.28 | 96,520 | — | — |
| 2009-11-19 | $12.37 | $15.43 | 154,127 | — | — |
| 2009-11-18 | $12.85 | $16.03 | 126,289 | — | — |
| 2009-11-17 | $12.85 | $16.03 | 109,220 | — | — |
| 2009-11-16 | $12.99 | $16.20 | 202,692 | — | — |
| 2009-11-13 | $12.51 | $15.60 | 247,498 | — | — |
| 2009-11-12 | $12.23 | $15.25 | 164,389 | — | — |
| 2009-11-11 | $12.62 | $15.73 | 129,337 | — | — |
| 2009-11-10 | $12.56 | $15.66 | 72,238 | — | — |
| 2009-11-09 | $12.73 | $15.87 | 159,715 | — | — |
| 2009-11-06 | $12.15 | $15.14 | 149,860 | — | — |
| 2009-11-05 | $12.50 | $15.59 | 103,835 | — | — |
| 2009-11-04 | $11.88 | $14.81 | 215,697 | — | — |
| 2009-11-03 | $11.99 | $14.95 | 146,812 | — | — |
| 2009-11-02 | $12.14 | $15.13 | 149,860 | — | — |
| 2009-10-30 | $11.87 | $14.80 | 252,070 | — | — |
| 2009-10-29 | $12.20 | $15.22 | 207,874 | — | — |
| 2009-10-28 | $11.52 | $14.36 | 335,483 | — | — |
| 2009-10-27 | $12.52 | $15.61 | 127,305 | — | — |
| 2009-10-26 | $12.70 | $15.83 | 161,646 | — | — |
| 2009-10-23 | $12.92 | $16.11 | 253,086 | — | — |
| 2009-10-22 | $13.14 | $16.38 | 420,218 | — | — |
| 2009-10-21 | $13.09 | $16.32 | 281,534 | — | — |
| 2009-10-20 | $13.11 | $16.35 | 206,248 | — | — |
| 2009-10-19 | $13.19 | $16.44 | 134,315 | — | — |
| 2009-10-16 | $13.04 | $16.26 | 253,898 | — | — |
| 2009-10-15 | $13.06 | $16.29 | 313,233 | — | — |
| 2009-10-14 | $13.21 | $16.47 | 237,439 | — | — |
| 2009-10-13 | $13.09 | $16.32 | 246,888 | — | — |
| 2009-10-12 | $13.16 | $16.41 | 249,326 | — | — |
| 2009-10-09 | $13.08 | $16.31 | 331,216 | — | — |
| 2009-10-08 | $12.75 | $15.89 | 523,037 | — | — |
| 2009-10-07 | $12.38 | $15.44 | 270,561 | — | — |
| 2009-10-06 | $12.20 | $15.22 | 495,605 | — | — |
| 2009-10-05 | $11.43 | $14.25 | 246,888 | — | — |
| 2009-10-02 | $10.95 | $13.66 | 178,816 | — | — |
| 2009-10-01 | $10.92 | $13.61 | 260,299 | — | — |
| 2009-09-30 | $10.89 | $13.57 | 220,472 | — | — |
| 2009-09-29 | $10.80 | $13.46 | 152,806 | — | — |
| 2009-09-28 | $10.51 | $13.11 | 134,010 | — | — |
| 2009-09-25 | $10.25 | $12.78 | 111,760 | — | — |
| 2009-09-24 | $10.44 | $13.02 | 150,978 | — | — |
| 2009-09-23 | $10.52 | $13.12 | 107,493 | — | — |
| 2009-09-22 | $10.47 | $13.06 | 80,264 | — | — |
| 2009-09-21 | $10.48 | $13.07 | 154,737 | — | — |
| 2009-09-18 | $10.65 | $13.28 | 324,307 | — | — |
| 2009-09-17 | $10.70 | $13.34 | 220,370 | — | — |
| 2009-09-16 | $10.57 | $13.18 | 161,341 | — | — |
| 2009-09-15 | $10.22 | $12.74 | 172,110 | — | — |
| 2009-09-14 | $10.02 | $12.49 | 125,374 | — | — |
| 2009-09-11 | $9.79 | $12.21 | 197,409 | — | — |
| 2009-09-10 | $9.43 | $11.76 | 122,225 | — | — |
| 2009-09-09 | $9.43 | $11.76 | 105,156 | — | — |
| 2009-09-08 | $9.17 | $11.44 | 310,896 | — | — |
| 2009-09-04 | $9.04 | $11.27 | 485,445 | — | — |
| 2009-09-03 | $8.83 | $11.01 | 313,944 | — | — |
| 2009-09-02 | $9.03 | $11.25 | 202,489 | — | — |
| 2009-09-01 | $9.17 | $11.44 | 291,795 | — | — |
| 2009-08-31 | $9.79 | $12.21 | 105,664 | — | — |
| 2009-08-28 | $9.92 | $12.37 | 105,054 | — | — |
| 2009-08-27 | $10.11 | $12.60 | 86,868 | — | — |
| 2009-08-26 | $9.91 | $12.36 | 111,862 | — | — |
| 2009-08-25 | $9.99 | $12.46 | 141,326 | — | — |
| 2009-08-24 | $10.02 | $12.49 | 193,345 | — | — |
| 2009-08-21 | $10.38 | $12.95 | 441,554 | — | — |
| 2009-08-20 | $9.76 | $12.17 | 136,754 | — | — |
| 2009-08-19 | $9.86 | $12.30 | 163,982 | — | — |
| 2009-08-18 | $9.59 | $11.95 | 89,408 | — | — |
| 2009-08-17 | $9.43 | $11.76 | 134,925 | — | — |
| 2009-08-14 | $9.91 | $12.36 | 142,342 | — | — |
| 2009-08-13 | $9.89 | $12.33 | 118,974 | — | — |
| 2009-08-12 | $9.85 | $12.28 | 130,658 | — | — |
| 2009-08-11 | $9.67 | $12.05 | 128,118 | — | — |
| 2009-08-10 | $10.07 | $12.55 | 104,953 | — | — |
| 2009-08-07 | $10.24 | $12.76 | 210,312 | — | — |
| 2009-08-06 | $9.61 | $11.98 | 169,774 | — | — |
| 2009-08-05 | $10.03 | $12.51 | 191,719 | — | — |
| 2009-08-04 | $10.52 | $13.12 | 288,239 | — | — |
| 2009-08-03 | $10.11 | $12.60 | 157,074 | — | — |
| 2009-07-31 | $9.63 | $12.00 | 118,262 | — | — |
| 2009-07-30 | $9.61 | $11.98 | 178,410 | — | — |
| 2009-07-29 | $9.00 | $11.22 | 106,680 | — | — |
| 2009-07-28 | $9.69 | $12.08 | 149,962 | — | — |
| 2009-07-27 | $9.79 | $12.21 | 120,294 | — | — |
| 2009-07-24 | $9.47 | $11.81 | 99,670 | — | — |
| 2009-07-23 | $9.51 | $11.86 | 249,733 | — | — |
| 2009-07-22 | $8.88 | $11.07 | 60,350 | — | — |
| 2009-07-21 | $8.94 | $11.14 | 86,258 | — | — |
| 2009-07-20 | $8.93 | $11.13 | 126,695 | — | — |
| 2009-07-17 | $8.92 | $11.12 | 219,761 | — | — |
| 2009-07-16 | $9.06 | $11.29 | 175,362 | — | — |
| 2009-07-15 | $9.04 | $11.27 | 217,526 | — | — |
| 2009-07-14 | $8.61 | $10.74 | 225,146 | — | — |
| 2009-07-13 | $8.22 | $10.25 | 167,742 | — | — |
| 2009-07-10 | $7.59 | $9.46 | 91,135 | — | — |
| 2009-07-09 | $7.65 | $9.54 | 183,490 | — | — |
| 2009-07-08 | $7.68 | $9.57 | 470,205 | — | — |
| 2009-07-07 | $8.44 | $10.52 | 269,443 | — | — |
| 2009-07-06 | $8.56 | $10.68 | 236,830 | — | — |
| 2009-07-02 | $8.45 | $10.54 | 274,625 | — | — |
| 2009-07-01 | $8.66 | $10.80 | 261,010 | — | — |
| 2009-06-30 | $8.42 | $10.49 | 311,810 | — | — |
| 2009-06-29 | $8.34 | $10.39 | 209,499 | — | — |
| 2009-06-26 | $8.25 | $10.28 | 619,658 | — | — |
| 2009-06-25 | $7.67 | $9.56 | 197,917 | — | — |
| 2009-06-24 | $7.43 | $9.27 | 320,751 | — | — |
| 2009-06-23 | $7.07 | $8.81 | 310,286 | — | — |
| 2009-06-22 | $6.69 | $8.35 | 363,017 | — | — |
| 2009-06-19 | $7.18 | $8.95 | 313,131 | — | — |
| 2009-06-18 | $7.41 | $9.24 | 91,542 | — | — |
| 2009-06-17 | $7.35 | $9.17 | 250,139 | — | — |
| 2009-06-16 | $7.46 | $9.30 | 210,718 | — | — |
| 2009-06-15 | $7.50 | $9.35 | 261,925 | — | — |
| 2009-06-12 | $7.91 | $9.87 | 196,698 | — | — |
| 2009-06-11 | $7.90 | $9.85 | 168,859 | — | — |
| 2009-06-10 | $7.68 | $9.57 | 238,252 | — | — |
| 2009-06-09 | $7.51 | $9.36 | 142,951 | — | — |
| 2009-06-08 | $7.46 | $9.30 | 166,827 | — | — |
| 2009-06-05 | $7.36 | $9.18 | 159,004 | — | — |
| 2009-06-04 | $7.56 | $9.43 | 142,748 | — | — |
| 2009-06-03 | $7.41 | $9.24 | 300,126 | — | — |
| 2009-06-02 | $7.83 | $9.77 | 273,812 | — | — |
| 2009-06-01 | $7.88 | $9.83 | 305,918 | — | — |
| 2009-05-29 | $7.61 | $9.49 | 371,754 | — | — |
| 2009-05-28 | $7.28 | $9.08 | 333,045 | — | — |
| 2009-05-27 | $7.14 | $8.90 | 195,478 | — | — |
| 2009-05-26 | $7.41 | $9.24 | 245,364 | — | — |
| 2009-05-22 | $7.19 | $8.96 | 183,286 | — | — |
| 2009-05-21 | $6.82 | $8.50 | 506,171 | — | — |
| 2009-05-20 | $7.55 | $9.41 | 457,098 | — | — |
| 2009-05-19 | $7.10 | $8.85 | 387,299 | — | — |
| 2009-05-18 | $6.61 | $8.25 | 319,735 | — | — |
| 2009-05-15 | $5.78 | $7.20 | 277,876 | — | — |
| 2009-05-14 | $6.09 | $7.60 | 173,431 | — | — |
| 2009-05-13 | $5.97 | $7.45 | 301,041 | — | — |
| 2009-05-12 | $6.16 | $7.68 | 279,400 | — | — |
| 2009-05-11 | $5.86 | $7.30 | 254,000 | — | — |
| 2009-05-08 | $6.56 | $8.17 | 478,231 | — | — |
| 2009-05-07 | $5.41 | $6.75 | 254,102 | — | — |
| 2009-05-06 | $5.33 | $6.65 | 380,390 | — | — |
| 2009-05-05 | $5.29 | $6.59 | 284,175 | — | — |
| 2009-05-04 | $5.71 | $7.12 | 230,226 | — | — |
| 2009-05-01 | $5.46 | $6.81 | 320,853 | — | — |
| 2009-04-30 | $5.31 | $6.61 | 254,000 | — | — |
| 2009-04-29 | $5.39 | $6.73 | 186,944 | — | — |
| 2009-04-28 | $5.12 | $6.38 | 171,602 | — | — |
| 2009-04-27 | $5.07 | $6.32 | 260,401 | — | — |
| 2009-04-24 | $5.43 | $6.77 | 279,400 | — | — |
| 2009-04-23 | $5.41 | $6.75 | 204,826 | — | — |
| 2009-04-22 | $5.17 | $6.44 | 191,110 | — | — |
| 2009-04-21 | $5.41 | $6.75 | 260,401 | — | — |
| 2009-04-20 | $4.84 | $6.04 | 365,963 | — | — |
| 2009-04-17 | $5.50 | $6.86 | 372,161 | — | — |
| 2009-04-16 | $5.26 | $6.55 | 585,826 | — | — |
| 2009-04-15 | $4.41 | $5.50 | 224,434 | — | — |
| 2009-04-14 | $4.04 | $5.03 | 285,699 | — | — |
| 2009-04-13 | $4.23 | $5.28 | 152,908 | — | — |
| 2009-04-09 | $4.26 | $5.31 | 274,930 | — | — |
| 2009-04-08 | $3.78 | $4.71 | 159,309 | — | — |
| 2009-04-07 | $3.44 | $4.30 | 111,252 | — | — |
| 2009-04-06 | $3.73 | $4.65 | 193,345 | — | — |
| 2009-04-03 | $3.87 | $4.82 | 87,173 | — | — |
| 2009-04-02 | $3.93 | $4.90 | 192,430 | — | — |
| 2009-04-01 | $3.65 | $4.55 | 221,285 | — | — |
| 2009-03-31 | $3.38 | $4.21 | 306,121 | — | — |
| 2009-03-30 | $3.37 | $4.20 | 274,625 | — | — |
| 2009-03-27 | $3.57 | $4.45 | 263,550 | — | — |
| 2009-03-26 | $3.90 | $4.86 | 337,210 | — | — |
| 2009-03-25 | $3.80 | $4.74 | 152,908 | — | — |
| 2009-03-24 | $3.98 | $4.96 | 108,610 | — | — |
| 2009-03-23 | $4.20 | $5.24 | 277,978 | — | — |
| 2009-03-20 | $3.44 | $4.28 | 297,485 | — | — |
| 2009-03-19 | $3.53 | $4.41 | 299,212 | — | — |
| 2009-03-18 | $3.44 | $4.28 | 336,296 | — | — |
| 2009-03-17 | $3.22 | $4.01 | 297,485 | — | — |
| 2009-03-16 | $2.84 | $3.55 | 195,377 | — | — |
| 2009-03-13 | $2.91 | $3.63 | 227,279 | — | — |
| 2009-03-12 | $3.03 | $3.78 | 209,398 | — | — |
| 2009-03-11 | $2.72 | $3.39 | 240,386 | — | — |
| 2009-03-10 | $2.78 | $3.46 | 341,376 | — | — |
| 2009-03-09 | $2.60 | $3.24 | 249,022 | — | — |
| 2009-03-06 | $3.00 | $3.74 | 181,661 | — | — |
| 2009-03-05 | $3.03 | $3.78 | 189,890 | — | — |
| 2009-03-04 | $3.55 | $4.43 | 304,394 | — | — |
| 2009-03-03 | $3.19 | $3.98 | 255,930 | — | — |
| 2009-03-02 | $3.40 | $4.23 | 572,516 | — | — |
| 2009-02-27 | $4.30 | $5.36 | 389,534 | — | — |
| 2009-02-26 | $4.98 | $6.21 | 277,266 | — | — |
| 2009-02-25 | $4.76 | $5.94 | 391,668 | — | — |
| 2009-02-24 | $4.90 | $6.11 | 515,722 | — | — |
| 2009-02-23 | $4.68 | $5.83 | 380,289 | — | — |
| 2009-02-20 | $4.98 | $6.21 | 434,543 | — | — |
| 2009-02-19 | $5.32 | $6.64 | 176,479 | — | — |
| 2009-02-18 | $5.46 | $6.81 | 169,469 | — | — |
| 2009-02-17 | $5.71 | $7.12 | 274,726 | — | — |
| 2009-02-13 | $6.37 | $7.94 | 199,949 | — | — |
| 2009-02-12 | $6.07 | $7.57 | 237,236 | — | — |
| 2009-02-11 | $6.31 | $7.87 | 166,319 | — | — |
| 2009-02-10 | $6.34 | $7.90 | 344,830 | — | — |
| 2009-02-09 | $7.01 | $8.74 | 147,015 | — | — |
| 2009-02-06 | $6.49 | $8.09 | 160,426 | — | — |
| 2009-02-05 | $6.22 | $7.76 | 154,330 | — | — |
| 2009-02-04 | $6.22 | $7.76 | 167,640 | — | — |
| 2009-02-03 | $6.35 | $7.92 | 232,562 | — | — |
| 2009-02-02 | $6.15 | $7.67 | 246,380 | — | — |
| 2009-01-30 | $6.06 | $7.56 | 134,620 | — | — |
| 2009-01-29 | $6.11 | $7.62 | 91,745 | — | — |
| 2009-01-28 | $6.43 | $8.01 | 84,226 | — | — |
| 2009-01-27 | $6.03 | $7.52 | 161,646 | — | — |
| 2009-01-26 | $6.07 | $7.57 | 155,448 | — | — |
| 2009-01-23 | $6.02 | $7.51 | 183,185 | — | — |
| 2009-01-22 | $5.92 | $7.38 | 231,140 | — | — |
| 2009-01-21 | $6.32 | $7.88 | 150,673 | — | — |
| 2009-01-20 | $5.85 | $7.29 | 198,120 | — | — |
| 2009-01-16 | $6.72 | $8.38 | 132,486 | — | — |
| 2009-01-15 | $6.88 | $8.58 | 217,830 | — | — |
| 2009-01-14 | $6.68 | $8.33 | 236,626 | — | — |
| 2009-01-13 | $6.85 | $8.54 | 228,498 | — | — |
| 2009-01-12 | $6.74 | $8.41 | 229,921 | — | — |
| 2009-01-09 | $7.52 | $9.38 | 426,923 | — | — |
| 2009-01-08 | $7.79 | $9.71 | 295,250 | — | — |
| 2009-01-07 | $7.67 | $9.56 | 405,282 | — | — |
| 2009-01-06 | $8.13 | $10.14 | 266,395 | — | — |
| 2009-01-05 | $7.73 | $9.63 | 171,399 | — | — |
| 2009-01-02 | $7.59 | $9.46 | 248,920 | — | — |