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
- 2006-11-02 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 | $13.05 | $13.05 | 36,433 | — | — |
| 2009-12-30 | $14.10 | $14.10 | 76,287 | — | — |
| 2009-12-29 | $13.65 | $13.65 | 15,253 | — | — |
| 2009-12-28 | $14.10 | $14.10 | 278,560 | — | — |
| 2009-12-24 | $15.30 | $15.30 | 5,673 | — | — |
| 2009-12-23 | $14.55 | $14.55 | 23,587 | — | — |
| 2009-12-22 | $15.00 | $15.00 | 14,833 | — | — |
| 2009-12-21 | $14.55 | $14.55 | 34,693 | — | — |
| 2009-12-18 | $14.25 | $14.25 | 19,847 | — | — |
| 2009-12-17 | $14.25 | $14.25 | 14,987 | — | — |
| 2009-12-16 | $14.25 | $14.25 | 40,687 | — | — |
| 2009-12-15 | $14.10 | $14.10 | 15,920 | — | — |
| 2009-12-14 | $14.70 | $14.70 | 31,547 | — | — |
| 2009-12-11 | $14.25 | $14.25 | 32,087 | — | — |
| 2009-12-10 | $14.10 | $14.10 | 37,000 | — | — |
| 2009-12-09 | $13.05 | $13.05 | 10,680 | — | — |
| 2009-12-08 | $12.90 | $12.90 | 15,347 | — | — |
| 2009-12-07 | $12.75 | $12.75 | 17,373 | — | — |
| 2009-12-04 | $12.30 | $12.30 | 25,567 | — | — |
| 2009-12-03 | $12.00 | $12.00 | 14,707 | — | — |
| 2009-12-02 | $12.00 | $12.00 | 20,313 | — | — |
| 2009-12-01 | $12.30 | $12.30 | 11,367 | — | — |
| 2009-11-30 | $12.15 | $12.15 | 18,420 | — | — |
| 2009-11-27 | $12.90 | $12.90 | 14,000 | — | — |
| 2009-11-25 | $12.90 | $12.90 | 14,413 | — | — |
| 2009-11-24 | $13.05 | $13.05 | 14,187 | — | — |
| 2009-11-23 | $12.75 | $12.75 | 40,413 | — | — |
| 2009-11-20 | $13.05 | $13.05 | 48,247 | — | — |
| 2009-11-19 | $12.30 | $12.30 | 24,947 | — | — |
| 2009-11-18 | $12.15 | $12.15 | 51,613 | — | — |
| 2009-11-17 | $12.15 | $12.15 | 53,160 | — | — |
| 2009-11-16 | $11.40 | $11.40 | 49,807 | — | — |
| 2009-11-13 | $11.40 | $11.40 | 37,753 | — | — |
| 2009-11-12 | $10.20 | $10.20 | 14,427 | — | — |
| 2009-11-11 | $10.50 | $10.50 | 13,640 | — | — |
| 2009-11-10 | $10.80 | $10.80 | 9,480 | — | — |
| 2009-11-09 | $10.65 | $10.65 | 10,387 | — | — |
| 2009-11-06 | $10.95 | $10.95 | 20,320 | — | — |
| 2009-11-05 | $10.80 | $10.80 | 14,913 | — | — |
| 2009-11-04 | $10.95 | $10.95 | 29,740 | — | — |
| 2009-11-03 | $9.60 | $9.60 | 8,313 | — | — |
| 2009-11-02 | $10.05 | $10.05 | 15,333 | — | — |
| 2009-10-30 | $9.75 | $9.75 | 22,307 | — | — |
| 2009-10-29 | $10.50 | $10.50 | 8,867 | — | — |
| 2009-10-28 | $9.90 | $9.90 | 52,620 | — | — |
| 2009-10-27 | $10.05 | $10.05 | 50,380 | — | — |
| 2009-10-26 | $10.35 | $10.35 | 17,107 | — | — |
| 2009-10-23 | $10.65 | $10.65 | 13,960 | — | — |
| 2009-10-22 | $10.50 | $10.50 | 26,513 | — | — |
| 2009-10-21 | $10.80 | $10.80 | 18,107 | — | — |
| 2009-10-20 | $10.95 | $10.95 | 15,200 | — | — |
| 2009-10-19 | $11.10 | $11.10 | 15,187 | — | — |
| 2009-10-16 | $10.80 | $10.80 | 11,260 | — | — |
| 2009-10-15 | $10.80 | $10.80 | 10,213 | — | — |
| 2009-10-14 | $11.10 | $11.10 | 8,607 | — | — |
| 2009-10-13 | $10.95 | $10.95 | 5,773 | — | — |
| 2009-10-12 | $11.25 | $11.25 | 42,933 | — | — |
| 2009-10-09 | $10.65 | $10.65 | 9,040 | — | — |
| 2009-10-08 | $10.80 | $10.80 | 16,007 | — | — |
| 2009-10-07 | $10.50 | $10.50 | 8,147 | — | — |
| 2009-10-06 | $10.95 | $10.95 | 8,353 | — | — |
| 2009-10-05 | $10.50 | $10.50 | 13,260 | — | — |
| 2009-10-02 | $10.80 | $10.80 | 21,620 | — | — |
| 2009-10-01 | $10.80 | $10.80 | 50,253 | — | — |
| 2009-09-30 | $11.40 | $11.40 | 49,127 | — | — |
| 2009-09-29 | $11.55 | $11.55 | 66,427 | — | — |
| 2009-09-28 | $12.00 | $12.00 | 53,033 | — | — |
| 2009-09-25 | $11.85 | $11.85 | 73,273 | — | — |
| 2009-09-24 | $12.00 | $12.00 | 41,147 | — | — |
| 2009-09-23 | $12.45 | $12.45 | 49,060 | — | — |
| 2009-09-22 | $13.20 | $13.20 | 100,613 | — | — |
| 2009-09-21 | $11.85 | $11.85 | 25,387 | — | — |
| 2009-09-18 | $11.70 | $11.70 | 31,440 | — | — |
| 2009-09-17 | $12.15 | $12.15 | 35,427 | — | — |
| 2009-09-16 | $12.60 | $12.60 | 80,340 | — | — |
| 2009-09-15 | $12.45 | $12.45 | 45,993 | — | — |
| 2009-09-14 | $12.30 | $12.30 | 45,640 | — | — |
| 2009-09-11 | $12.45 | $12.45 | 76,320 | — | — |
| 2009-09-10 | $12.15 | $12.15 | 36,353 | — | — |
| 2009-09-09 | $12.00 | $12.00 | 17,513 | — | — |
| 2009-09-08 | $12.45 | $12.45 | 10,687 | — | — |
| 2009-09-04 | $12.45 | $12.45 | 10,167 | — | — |
| 2009-09-03 | $12.15 | $12.15 | 25,473 | — | — |
| 2009-09-02 | $12.15 | $12.15 | 24,980 | — | — |
| 2009-09-01 | $12.45 | $12.45 | 72,133 | — | — |
| 2009-08-31 | $12.45 | $12.45 | 102,907 | — | — |
| 2009-08-28 | $12.90 | $12.90 | 29,140 | — | — |
| 2009-08-27 | $12.60 | $12.60 | 34,007 | — | — |
| 2009-08-26 | $14.70 | $14.70 | 200,300 | — | — |
| 2009-08-25 | $12.90 | $12.90 | 34,933 | — | — |
| 2009-08-24 | $13.05 | $13.05 | 12,813 | — | — |
| 2009-08-21 | $13.65 | $13.65 | 12,867 | — | — |
| 2009-08-20 | $14.10 | $14.10 | 4,780 | — | — |
| 2009-08-19 | $14.25 | $14.25 | 6,693 | — | — |
| 2009-08-18 | $13.80 | $13.80 | 3,360 | — | — |
| 2009-08-17 | $14.25 | $14.25 | 8,187 | — | — |
| 2009-08-14 | $14.55 | $14.55 | 12,747 | — | — |
| 2009-08-13 | $15.15 | $15.15 | 19,193 | — | — |
| 2009-08-12 | $14.85 | $14.85 | 15,493 | — | — |
| 2009-08-11 | $14.25 | $14.25 | 16,480 | — | — |
| 2009-08-10 | $14.25 | $14.25 | 20,073 | — | — |
| 2009-08-07 | $13.80 | $13.80 | 7,867 | — | — |
| 2009-08-06 | $13.65 | $13.65 | 9,327 | — | — |
| 2009-08-05 | $13.65 | $13.65 | 25,013 | — | — |
| 2009-08-04 | $13.50 | $13.50 | 33,007 | — | — |
| 2009-08-03 | $12.75 | $12.75 | 193,127 | — | — |
| 2009-07-31 | $14.70 | $14.70 | 15,133 | — | — |
| 2009-07-30 | $15.15 | $15.15 | 31,913 | — | — |
| 2009-07-29 | $15.30 | $15.30 | 18,847 | — | — |
| 2009-07-28 | $15.45 | $15.45 | 25,100 | — | — |
| 2009-07-27 | $16.20 | $16.20 | 21,567 | — | — |
| 2009-07-24 | $15.75 | $15.75 | 33,373 | — | — |
| 2009-07-23 | $14.85 | $14.85 | 24,453 | — | — |
| 2009-07-22 | $15.30 | $15.30 | 23,967 | — | — |
| 2009-07-21 | $15.75 | $15.75 | 25,980 | — | — |
| 2009-07-20 | $16.05 | $16.05 | 20,467 | — | — |
| 2009-07-17 | $16.35 | $16.35 | 26,600 | — | — |
| 2009-07-16 | $15.75 | $15.75 | 21,787 | — | — |
| 2009-07-15 | $14.70 | $14.70 | 36,453 | — | — |
| 2009-07-14 | $13.20 | $13.20 | 11,440 | — | — |
| 2009-07-13 | $12.75 | $12.75 | 17,600 | — | — |
| 2009-07-10 | $12.90 | $12.90 | 42,693 | — | — |
| 2009-07-09 | $13.65 | $13.65 | 35,280 | — | — |
| 2009-07-08 | $14.85 | $14.85 | 41,427 | — | — |
| 2009-07-07 | $15.00 | $15.00 | 41,607 | — | — |
| 2009-07-06 | $15.75 | $15.75 | 25,807 | — | — |
| 2009-07-02 | $16.35 | $16.35 | 21,173 | — | — |
| 2009-07-01 | $16.05 | $16.05 | 83,553 | — | — |
| 2009-06-30 | $15.75 | $15.75 | 65,140 | — | — |
| 2009-06-29 | $15.15 | $15.15 | 62,340 | — | — |
| 2009-06-26 | $17.40 | $17.40 | 431,673 | — | — |
| 2009-06-25 | $16.65 | $16.65 | 46,980 | — | — |
| 2009-06-24 | $16.95 | $16.95 | 58,120 | — | — |
| 2009-06-23 | $16.05 | $16.05 | 62,367 | — | — |
| 2009-06-22 | $15.60 | $15.60 | 57,987 | — | — |
| 2009-06-19 | $17.70 | $17.70 | 182,713 | — | — |
| 2009-06-18 | $20.55 | $20.55 | 96,127 | — | — |
| 2009-06-17 | $23.25 | $23.25 | 162,320 | — | — |
| 2009-06-16 | $26.40 | $26.40 | 24,813 | — | — |
| 2009-06-15 | $25.20 | $25.20 | 15,087 | — | — |
| 2009-06-12 | $25.20 | $25.20 | 28,913 | — | — |
| 2009-06-11 | $24.75 | $24.75 | 27,580 | — | — |
| 2009-06-10 | $24.15 | $24.15 | 43,140 | — | — |
| 2009-06-09 | $24.15 | $24.15 | 83,993 | — | — |
| 2009-06-08 | $25.65 | $25.65 | 47,227 | — | — |
| 2009-06-05 | $26.10 | $26.10 | 74,953 | — | — |
| 2009-06-04 | $25.80 | $25.80 | 124,007 | — | — |
| 2009-06-03 | $21.00 | $21.00 | 79,620 | — | — |
| 2009-06-02 | $18.75 | $18.75 | 57,847 | — | — |
| 2009-06-01 | $15.75 | $15.75 | 45,353 | — | — |
| 2009-05-29 | $13.95 | $13.95 | 22,973 | — | — |
| 2009-05-28 | $13.65 | $13.65 | 16,167 | — | — |
| 2009-05-27 | $13.35 | $13.35 | 86,260 | — | — |
| 2009-05-26 | $13.05 | $13.05 | 11,133 | — | — |
| 2009-05-22 | $13.05 | $13.05 | 13,327 | — | — |
| 2009-05-21 | $13.20 | $13.20 | 27,207 | — | — |
| 2009-05-20 | $13.65 | $13.65 | 47,340 | — | — |
| 2009-05-19 | $12.45 | $12.45 | 34,113 | — | — |
| 2009-05-18 | $12.00 | $12.00 | 15,540 | — | — |
| 2009-05-15 | $11.70 | $11.70 | 37,173 | — | — |
| 2009-05-14 | $10.95 | $10.95 | 22,113 | — | — |
| 2009-05-13 | $11.10 | $11.10 | 30,327 | — | — |
| 2009-05-12 | $11.25 | $11.25 | 20,033 | — | — |
| 2009-05-11 | $11.25 | $11.25 | 46,273 | — | — |
| 2009-05-08 | $11.10 | $11.10 | 25,133 | — | — |
| 2009-05-07 | $11.25 | $11.25 | 22,320 | — | — |
| 2009-05-06 | $11.70 | $11.70 | 26,387 | — | — |
| 2009-05-05 | $10.80 | $10.80 | 19,513 | — | — |
| 2009-05-04 | $10.80 | $10.80 | 24,633 | — | — |
| 2009-05-01 | $9.45 | $9.45 | 26,560 | — | — |
| 2009-04-30 | $9.75 | $9.75 | 35,253 | — | — |
| 2009-04-29 | $9.75 | $9.75 | 13,380 | — | — |
| 2009-04-28 | $9.15 | $9.15 | 8,180 | — | — |
| 2009-04-27 | $9.30 | $9.30 | 11,773 | — | — |
| 2009-04-24 | $10.20 | $10.20 | 21,360 | — | — |
| 2009-04-23 | $10.05 | $10.05 | 18,827 | — | — |
| 2009-04-22 | $10.50 | $10.50 | 13,720 | — | — |
| 2009-04-21 | $10.20 | $10.20 | 21,440 | — | — |
| 2009-04-20 | $9.15 | $9.15 | 23,680 | — | — |
| 2009-04-17 | $10.65 | $10.65 | 28,300 | — | — |
| 2009-04-16 | $9.00 | $9.00 | 11,407 | — | — |
| 2009-04-15 | $8.55 | $8.55 | 44,520 | — | — |
| 2009-04-14 | $8.25 | $8.25 | 17,433 | — | — |
| 2009-04-13 | $8.70 | $8.70 | 28,973 | — | — |
| 2009-04-09 | $7.65 | $7.65 | 16,600 | — | — |
| 2009-04-08 | $7.50 | $7.50 | 22,313 | — | — |
| 2009-04-07 | $7.35 | $7.35 | 24,800 | — | — |
| 2009-04-06 | $7.20 | $7.20 | 14,893 | — | — |
| 2009-04-03 | $7.95 | $7.95 | 25,620 | — | — |
| 2009-04-02 | $7.50 | $7.50 | 55,640 | — | — |
| 2009-04-01 | $6.00 | $6.00 | 13,800 | — | — |
| 2009-03-31 | $5.25 | $5.25 | 16,847 | — | — |
| 2009-03-30 | $5.55 | $5.55 | 21,353 | — | — |
| 2009-03-27 | $5.85 | $5.85 | 11,213 | — | — |
| 2009-03-26 | $6.75 | $6.75 | 14,480 | — | — |
| 2009-03-25 | $6.90 | $6.90 | 79,613 | — | — |
| 2009-03-24 | $5.10 | $5.10 | 10,980 | — | — |
| 2009-03-23 | $5.25 | $5.25 | 11,147 | — | — |
| 2009-03-20 | $4.80 | $4.80 | 30,360 | — | — |
| 2009-03-19 | $4.65 | $4.65 | 12,893 | — | — |
| 2009-03-18 | $4.65 | $4.65 | 14,067 | — | — |
| 2009-03-17 | $4.65 | $4.65 | 19,500 | — | — |
| 2009-03-16 | $4.95 | $4.95 | 7,087 | — | — |
| 2009-03-13 | $4.95 | $4.95 | 9,300 | — | — |
| 2009-03-12 | $4.80 | $4.80 | 9,580 | — | — |
| 2009-03-11 | $4.65 | $4.65 | 7,867 | — | — |
| 2009-03-10 | $4.50 | $4.50 | 24,713 | — | — |
| 2009-03-09 | $4.35 | $4.35 | 13,213 | — | — |
| 2009-03-06 | $5.55 | $5.55 | 40,100 | — | — |
| 2009-03-05 | $5.10 | $5.10 | 23,353 | — | — |
| 2009-03-04 | $6.45 | $6.45 | 53,860 | — | — |
| 2009-03-03 | $5.55 | $5.55 | 57,040 | — | — |
| 2009-03-02 | $4.65 | $4.65 | 53,167 | — | — |
| 2009-02-27 | $3.90 | $3.90 | 31,927 | — | — |
| 2009-02-26 | $3.60 | $3.60 | 13,727 | — | — |
| 2009-02-25 | $3.30 | $3.30 | 40,213 | — | — |
| 2009-02-24 | $3.30 | $3.30 | 23,293 | — | — |
| 2009-02-23 | $3.15 | $3.15 | 19,133 | — | — |
| 2009-02-20 | $3.00 | $3.00 | 38,833 | — | — |
| 2009-02-19 | $3.15 | $3.15 | 10,913 | — | — |
| 2009-02-18 | $3.30 | $3.30 | 19,567 | — | — |
| 2009-02-17 | $3.45 | $3.45 | 10,047 | — | — |
| 2009-02-13 | $3.75 | $3.75 | 22,353 | — | — |
| 2009-02-12 | $3.45 | $3.45 | 14,713 | — | — |
| 2009-02-11 | $3.75 | $3.75 | 9,867 | — | — |
| 2009-02-10 | $3.60 | $3.60 | 12,340 | — | — |
| 2009-02-09 | $3.90 | $3.90 | 7,633 | — | — |
| 2009-02-06 | $3.75 | $3.75 | 16,320 | — | — |
| 2009-02-05 | $3.45 | $3.45 | 22,907 | — | — |
| 2009-02-04 | $3.45 | $3.45 | 36,973 | — | — |
| 2009-02-03 | $3.60 | $3.60 | 130,853 | — | — |
| 2009-02-02 | $3.75 | $3.75 | 80,407 | — | — |
| 2009-01-30 | $3.60 | $3.60 | 70,040 | — | — |
| 2009-01-29 | $4.50 | $4.50 | 78,940 | — | — |
| 2009-01-28 | $4.95 | $4.95 | 39,367 | — | — |
| 2009-01-27 | $5.25 | $5.25 | 13,633 | — | — |
| 2009-01-26 | $5.25 | $5.25 | 29,260 | — | — |
| 2009-01-23 | $5.25 | $5.25 | 21,767 | — | — |
| 2009-01-22 | $5.25 | $5.25 | 38,813 | — | — |
| 2009-01-21 | $5.70 | $5.70 | 14,667 | — | — |
| 2009-01-20 | $5.10 | $5.10 | 52,720 | — | — |
| 2009-01-16 | $5.40 | $5.40 | 45,653 | — | — |
| 2009-01-15 | $4.80 | $4.80 | 36,060 | — | — |
| 2009-01-14 | $5.40 | $5.40 | 28,780 | — | — |
| 2009-01-13 | $6.15 | $6.15 | 62,067 | — | — |
| 2009-01-12 | $6.90 | $6.90 | 216,547 | — | — |
| 2009-01-09 | $5.85 | $5.85 | 162,813 | — | — |
| 2009-01-08 | $4.35 | $4.35 | 30,733 | — | — |
| 2009-01-07 | $4.05 | $4.05 | 31,920 | — | — |
| 2009-01-06 | $3.90 | $3.90 | 58,140 | — | — |
| 2009-01-05 | $4.20 | $4.20 | 136,200 | — | — |
| 2009-01-02 | $3.75 | $3.75 | 53,673 | — | — |