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
- 1999-07-12 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 | $8.50 | $20.94 | 60,529 | — | — |
| 2009-12-30 | $8.28 | $20.40 | 44,633 | — | — |
| 2009-12-29 | $8.20 | $20.19 | 45,581 | — | — |
| 2009-12-28 | $8.20 | $20.19 | 69,266 | — | — |
| 2009-12-24 | $8.25 | $20.31 | 23,264 | — | — |
| 2009-12-23 | $8.21 | $20.22 | 47,581 | — | — |
| 2009-12-22 | $8.26 | $20.33 | 31,475 | — | — |
| 2009-12-21 | $8.49 | $20.92 | 56,108 | — | — |
| 2009-12-18 | $8.03 | $19.77 | 53,476 | — | — |
| 2009-12-17 | $8.11 | $19.98 | 94,215 | — | — |
| 2009-12-16 | $8.48 | $20.90 | 89,267 | — | — |
| 2009-12-15 | $8.68 | $21.39 | 145,796 | — | — |
| 2009-12-14 | $8.73 | $21.50 | 163,796 | — | — |
| 2009-12-11 | $8.33 | $20.52 | 58,739 | — | — |
| 2009-12-10 | $8.34 | $20.54 | 38,528 | — | — |
| 2009-12-09 | $8.52 | $20.85 | 115,057 | — | — |
| 2009-12-08 | $8.44 | $20.64 | 37,686 | — | — |
| 2009-12-07 | $8.49 | $20.78 | 160,323 | — | — |
| 2009-12-04 | $8.10 | $19.83 | 64,740 | — | — |
| 2009-12-03 | $8.03 | $19.64 | 52,318 | — | — |
| 2009-12-02 | $7.92 | $19.38 | 71,793 | — | — |
| 2009-12-01 | $8.05 | $19.69 | 79,267 | — | — |
| 2009-11-30 | $8.14 | $19.92 | 55,792 | — | — |
| 2009-11-27 | $8.17 | $19.99 | 70,003 | — | — |
| 2009-11-25 | $7.95 | $19.45 | 67,792 | — | — |
| 2009-11-24 | $8.03 | $19.64 | 67,266 | — | — |
| 2009-11-23 | $7.92 | $19.38 | 74,740 | — | — |
| 2009-11-20 | $7.66 | $18.73 | 112,742 | — | — |
| 2009-11-19 | $7.67 | $18.76 | 44,107 | — | — |
| 2009-11-18 | $7.68 | $18.78 | 33,580 | — | — |
| 2009-11-17 | $7.76 | $18.99 | 43,791 | — | — |
| 2009-11-16 | $7.74 | $18.94 | 57,897 | — | — |
| 2009-11-13 | $7.64 | $18.69 | 63,266 | — | — |
| 2009-11-12 | $7.69 | $18.80 | 32,949 | — | — |
| 2009-11-11 | $7.69 | $18.83 | 36,633 | — | — |
| 2009-11-10 | $7.66 | $18.73 | 78,214 | — | — |
| 2009-11-09 | $7.64 | $18.55 | 59,160 | — | — |
| 2009-11-06 | $7.67 | $18.62 | 31,580 | — | — |
| 2009-11-05 | $7.69 | $18.69 | 91,899 | — | — |
| 2009-11-04 | $7.58 | $18.41 | 61,266 | — | — |
| 2009-11-03 | $7.27 | $17.65 | 69,687 | — | — |
| 2009-11-02 | $6.85 | $16.63 | 66,108 | — | — |
| 2009-10-30 | $6.76 | $16.43 | 157,165 | — | — |
| 2009-10-29 | $7.24 | $17.58 | 57,055 | — | — |
| 2009-10-28 | $7.28 | $17.67 | 112,426 | — | — |
| 2009-10-27 | $7.53 | $18.29 | 70,635 | — | — |
| 2009-10-26 | $7.69 | $18.69 | 65,476 | — | — |
| 2009-10-23 | $7.71 | $18.73 | 33,686 | — | — |
| 2009-10-22 | $7.71 | $18.73 | 33,475 | — | — |
| 2009-10-21 | $7.62 | $18.50 | 35,475 | — | — |
| 2009-10-20 | $7.74 | $18.80 | 48,318 | — | — |
| 2009-10-19 | $7.69 | $18.69 | 43,160 | — | — |
| 2009-10-16 | $7.80 | $18.94 | 48,107 | — | — |
| 2009-10-15 | $7.86 | $19.08 | 27,475 | — | — |
| 2009-10-14 | $7.82 | $18.99 | 65,161 | — | — |
| 2009-10-13 | $7.79 | $18.78 | 68,845 | — | — |
| 2009-10-12 | $7.69 | $18.55 | 42,844 | — | — |
| 2009-10-09 | $7.55 | $18.21 | 44,423 | — | — |
| 2009-10-08 | $7.50 | $18.07 | 64,003 | — | — |
| 2009-10-07 | $7.39 | $17.82 | 72,424 | — | — |
| 2009-10-06 | $7.15 | $17.24 | 42,318 | — | — |
| 2009-10-05 | $6.96 | $16.79 | 58,739 | — | — |
| 2009-10-02 | $6.91 | $16.65 | 32,633 | — | — |
| 2009-10-01 | $6.87 | $16.56 | 43,370 | — | — |
| 2009-09-30 | $7.04 | $16.97 | 45,581 | — | — |
| 2009-09-29 | $7.09 | $17.08 | 48,002 | — | — |
| 2009-09-28 | $7.08 | $17.06 | 44,844 | — | — |
| 2009-09-25 | $7.07 | $17.04 | 74,951 | — | — |
| 2009-09-24 | $7.03 | $16.95 | 50,002 | — | — |
| 2009-09-23 | $7.01 | $16.90 | 55,476 | — | — |
| 2009-09-22 | $6.98 | $16.83 | 54,318 | — | — |
| 2009-09-21 | $6.81 | $16.42 | 36,949 | — | — |
| 2009-09-18 | $6.86 | $16.53 | 54,739 | — | — |
| 2009-09-17 | $6.80 | $16.40 | 37,265 | — | — |
| 2009-09-16 | $6.80 | $16.40 | 64,213 | — | — |
| 2009-09-15 | $6.70 | $16.14 | 46,212 | — | — |
| 2009-09-14 | $6.71 | $16.17 | 29,264 | — | — |
| 2009-09-11 | $6.72 | $16.05 | 25,264 | — | — |
| 2009-09-10 | $6.67 | $15.94 | 44,002 | — | — |
| 2009-09-09 | $6.66 | $15.92 | 70,529 | — | — |
| 2009-09-08 | $6.74 | $16.12 | 33,054 | — | — |
| 2009-09-04 | $6.60 | $15.78 | 20,317 | — | — |
| 2009-09-03 | $6.56 | $15.69 | 32,843 | — | — |
| 2009-09-02 | $6.56 | $15.69 | 42,423 | — | — |
| 2009-09-01 | $6.70 | $16.01 | 94,530 | — | — |
| 2009-08-31 | $6.73 | $16.08 | 28,633 | — | — |
| 2009-08-28 | $6.74 | $16.12 | 36,844 | — | — |
| 2009-08-27 | $6.73 | $16.08 | 89,372 | — | — |
| 2009-08-26 | $6.84 | $16.35 | 34,738 | — | — |
| 2009-08-25 | $6.83 | $16.33 | 32,738 | — | — |
| 2009-08-24 | $6.73 | $16.08 | 36,528 | — | — |
| 2009-08-21 | $6.70 | $16.01 | 51,897 | — | — |
| 2009-08-20 | $6.55 | $15.67 | 53,581 | — | — |
| 2009-08-19 | $6.61 | $15.80 | 34,949 | — | — |
| 2009-08-18 | $6.62 | $15.83 | 26,422 | — | — |
| 2009-08-17 | $6.55 | $15.67 | 66,319 | — | — |
| 2009-08-14 | $6.81 | $16.28 | 26,949 | — | — |
| 2009-08-13 | $6.78 | $16.21 | 61,266 | — | — |
| 2009-08-12 | $6.94 | $16.46 | 36,949 | — | — |
| 2009-08-11 | $6.91 | $16.37 | 34,633 | — | — |
| 2009-08-10 | $6.91 | $16.37 | 50,844 | — | — |
| 2009-08-07 | $7.01 | $16.62 | 60,739 | — | — |
| 2009-08-06 | $6.85 | $16.24 | 27,475 | — | — |
| 2009-08-05 | $6.74 | $15.99 | 85,793 | — | — |
| 2009-08-04 | $6.70 | $15.88 | 51,371 | — | — |
| 2009-08-03 | $6.66 | $15.79 | 62,318 | — | — |
| 2009-07-31 | $6.57 | $15.58 | 46,107 | — | — |
| 2009-07-30 | $6.65 | $15.76 | 23,054 | — | — |
| 2009-07-29 | $6.59 | $15.63 | 52,634 | — | — |
| 2009-07-28 | $6.65 | $15.76 | 40,423 | — | — |
| 2009-07-27 | $6.60 | $15.65 | 67,792 | — | — |
| 2009-07-24 | $6.55 | $15.54 | 60,003 | — | — |
| 2009-07-23 | $6.46 | $15.31 | 39,475 | — | — |
| 2009-07-22 | $6.35 | $15.04 | 44,949 | — | — |
| 2009-07-21 | $6.36 | $15.09 | 43,686 | — | — |
| 2009-07-20 | $6.29 | $14.91 | 50,844 | — | — |
| 2009-07-17 | $6.36 | $15.09 | 106,847 | — | — |
| 2009-07-16 | $6.60 | $15.65 | 49,686 | — | — |
| 2009-07-15 | $6.62 | $15.70 | 51,897 | — | — |
| 2009-07-14 | $6.53 | $15.34 | 47,686 | — | — |
| 2009-07-13 | $6.55 | $15.40 | 51,265 | — | — |
| 2009-07-10 | $6.44 | $15.14 | 21,896 | — | — |
| 2009-07-09 | $6.47 | $15.20 | 54,318 | — | — |
| 2009-07-08 | $6.36 | $14.96 | 38,423 | — | — |
| 2009-07-07 | $6.43 | $15.11 | 42,107 | — | — |
| 2009-07-06 | $6.54 | $15.36 | 38,107 | — | — |
| 2009-07-02 | $6.70 | $15.74 | 39,370 | — | — |
| 2009-07-01 | $6.63 | $15.58 | 38,002 | — | — |
| 2009-06-30 | $6.65 | $15.63 | 37,159 | — | — |
| 2009-06-29 | $6.62 | $15.56 | 24,422 | — | — |
| 2009-06-26 | $6.54 | $15.36 | 25,685 | — | — |
| 2009-06-25 | $6.55 | $15.40 | 25,580 | — | — |
| 2009-06-24 | $6.54 | $15.36 | 31,264 | — | — |
| 2009-06-23 | $6.32 | $14.84 | 27,370 | — | — |
| 2009-06-22 | $6.55 | $15.38 | 30,317 | — | — |
| 2009-06-19 | $6.44 | $15.14 | 39,370 | — | — |
| 2009-06-18 | $6.55 | $15.38 | 67,477 | — | — |
| 2009-06-17 | $6.51 | $15.29 | 53,476 | — | — |
| 2009-06-16 | $6.44 | $15.14 | 22,948 | — | — |
| 2009-06-15 | $6.31 | $14.82 | 43,581 | — | — |
| 2009-06-12 | $6.44 | $15.14 | 26,527 | — | — |
| 2009-06-11 | $6.50 | $15.14 | 57,476 | — | — |
| 2009-06-10 | $6.56 | $15.29 | 43,265 | — | — |
| 2009-06-09 | $6.52 | $15.18 | 32,738 | — | — |
| 2009-06-08 | $6.58 | $15.33 | 64,319 | — | — |
| 2009-06-05 | $6.56 | $15.29 | 32,422 | — | — |
| 2009-06-04 | $6.49 | $15.11 | 64,213 | — | — |
| 2009-06-03 | $6.36 | $14.83 | 54,529 | — | — |
| 2009-06-02 | $6.23 | $14.52 | 42,844 | — | — |
| 2009-06-01 | $6.30 | $14.67 | 50,950 | — | — |
| 2009-05-29 | $6.22 | $14.49 | 43,476 | — | — |
| 2009-05-28 | $6.32 | $14.71 | 71,371 | — | — |
| 2009-05-27 | $6.24 | $14.54 | 41,897 | — | — |
| 2009-05-26 | $6.07 | $14.14 | 53,792 | — | — |
| 2009-05-22 | $5.98 | $13.94 | 70,845 | — | — |
| 2009-05-21 | $6.09 | $14.18 | 35,054 | — | — |
| 2009-05-20 | $6.05 | $14.10 | 39,686 | — | — |
| 2009-05-19 | $5.98 | $13.94 | 50,318 | — | — |
| 2009-05-18 | $5.94 | $13.83 | 40,423 | — | — |
| 2009-05-15 | $5.94 | $13.83 | 40,633 | — | — |
| 2009-05-14 | $5.94 | $13.83 | 30,528 | — | — |
| 2009-05-13 | $5.87 | $13.67 | 36,212 | — | — |
| 2009-05-12 | $6.04 | $14.07 | 55,265 | — | — |
| 2009-05-11 | $6.33 | $14.60 | 43,370 | — | — |
| 2009-05-08 | $5.98 | $13.79 | 96,215 | — | — |
| 2009-05-07 | $5.75 | $13.27 | 37,581 | — | — |
| 2009-05-06 | $5.88 | $13.57 | 29,791 | — | — |
| 2009-05-05 | $5.89 | $13.60 | 31,159 | — | — |
| 2009-05-04 | $5.77 | $13.31 | 46,844 | — | — |
| 2009-05-01 | $5.67 | $13.09 | 69,898 | — | — |
| 2009-04-30 | $5.69 | $13.13 | 55,055 | — | — |
| 2009-04-29 | $5.84 | $13.49 | 48,318 | — | — |
| 2009-04-28 | $5.76 | $13.29 | 38,633 | — | — |
| 2009-04-27 | $5.69 | $13.13 | 50,528 | — | — |
| 2009-04-24 | $5.78 | $13.33 | 45,581 | — | — |
| 2009-04-23 | $5.81 | $13.42 | 20,211 | — | — |
| 2009-04-22 | $5.72 | $13.20 | 23,475 | — | — |
| 2009-04-21 | $5.70 | $13.16 | 49,160 | — | — |
| 2009-04-20 | $5.66 | $13.07 | 43,476 | — | — |
| 2009-04-17 | $5.79 | $13.35 | 107,794 | — | — |
| 2009-04-16 | $5.66 | $13.07 | 39,475 | — | — |
| 2009-04-15 | $5.75 | $13.27 | 26,843 | — | — |
| 2009-04-14 | $5.70 | $13.16 | 65,582 | — | — |
| 2009-04-13 | $5.74 | $13.11 | 36,738 | — | — |
| 2009-04-09 | $5.77 | $13.18 | 43,686 | — | — |
| 2009-04-08 | $5.64 | $12.90 | 36,949 | — | — |
| 2009-04-07 | $5.58 | $12.74 | 54,108 | — | — |
| 2009-04-06 | $5.41 | $12.37 | 21,264 | — | — |
| 2009-04-03 | $5.32 | $12.16 | 33,054 | — | — |
| 2009-04-02 | $5.42 | $12.40 | 55,581 | — | — |
| 2009-04-01 | $5.37 | $12.27 | 28,949 | — | — |
| 2009-03-31 | $5.19 | $11.85 | 24,843 | — | — |
| 2009-03-30 | $5.12 | $11.70 | 41,897 | — | — |
| 2009-03-27 | $5.38 | $12.29 | 42,528 | — | — |
| 2009-03-26 | $5.72 | $13.07 | 72,319 | — | — |
| 2009-03-25 | $5.16 | $11.79 | 62,318 | — | — |
| 2009-03-24 | $5.04 | $11.53 | 76,214 | — | — |
| 2009-03-23 | $5.01 | $11.44 | 48,949 | — | — |
| 2009-03-20 | $4.73 | $10.81 | 32,738 | — | — |
| 2009-03-19 | $4.75 | $10.86 | 54,108 | — | — |
| 2009-03-18 | $4.91 | $11.22 | 42,212 | — | — |
| 2009-03-17 | $4.80 | $10.96 | 57,581 | — | — |
| 2009-03-16 | $4.73 | $10.81 | 57,687 | — | — |
| 2009-03-13 | $4.54 | $10.38 | 35,159 | — | — |
| 2009-03-12 | $4.63 | $10.44 | 55,160 | — | — |
| 2009-03-11 | $4.54 | $10.25 | 82,425 | — | — |
| 2009-03-10 | $4.37 | $9.86 | 93,372 | — | — |
| 2009-03-09 | $4.17 | $9.41 | 78,214 | — | — |
| 2009-03-06 | $4.28 | $9.67 | 95,899 | — | — |
| 2009-03-05 | $4.36 | $9.84 | 58,424 | — | — |
| 2009-03-04 | $4.58 | $10.34 | 58,318 | — | — |
| 2009-03-03 | $4.41 | $9.95 | 185,797 | — | — |
| 2009-03-02 | $4.70 | $10.61 | 118,847 | — | — |
| 2009-02-27 | $5.29 | $11.94 | 62,950 | — | — |
| 2009-02-26 | $5.60 | $12.63 | 111,899 | — | — |
| 2009-02-25 | $5.22 | $11.79 | 76,530 | — | — |
| 2009-02-24 | $5.22 | $11.77 | 67,477 | — | — |
| 2009-02-23 | $4.87 | $11.00 | 91,267 | — | — |
| 2009-02-20 | $5.27 | $11.90 | 138,637 | — | — |
| 2009-02-19 | $5.47 | $12.35 | 152,849 | — | — |
| 2009-02-18 | $6.17 | $13.94 | 150,954 | — | — |
| 2009-02-17 | $7.12 | $16.08 | 114,847 | — | — |
| 2009-02-13 | $6.84 | $15.44 | 40,844 | — | — |
| 2009-02-12 | $6.84 | $15.44 | 64,740 | — | — |
| 2009-02-11 | $6.86 | $15.48 | 25,054 | — | — |
| 2009-02-10 | $6.72 | $15.16 | 49,792 | — | — |
| 2009-02-09 | $7.12 | $15.95 | 71,056 | — | — |
| 2009-02-06 | $6.71 | $15.02 | 43,160 | — | — |
| 2009-02-05 | $6.88 | $15.40 | 60,845 | — | — |
| 2009-02-04 | $6.63 | $14.85 | 26,949 | — | — |
| 2009-02-03 | $6.53 | $14.61 | 25,159 | — | — |
| 2009-02-02 | $6.27 | $14.04 | 29,264 | — | — |
| 2009-01-30 | $6.30 | $14.10 | 42,739 | — | — |
| 2009-01-29 | $6.52 | $14.59 | 40,949 | — | — |
| 2009-01-28 | $6.61 | $14.80 | 59,897 | — | — |
| 2009-01-27 | $6.59 | $14.76 | 24,527 | — | — |
| 2009-01-26 | $6.55 | $14.68 | 44,212 | — | — |
| 2009-01-23 | $6.41 | $14.36 | 73,266 | — | — |
| 2009-01-22 | $6.21 | $13.91 | 30,001 | — | — |
| 2009-01-21 | $6.20 | $13.89 | 33,791 | — | — |
| 2009-01-20 | $6.48 | $14.51 | 45,265 | — | — |
| 2009-01-16 | $6.26 | $14.02 | 58,845 | — | — |
| 2009-01-15 | $6.13 | $13.72 | 37,581 | — | — |
| 2009-01-14 | $5.95 | $13.32 | 38,633 | — | — |
| 2009-01-13 | $5.88 | $13.17 | 43,160 | — | — |
| 2009-01-12 | $6.21 | $13.78 | 46,844 | — | — |
| 2009-01-09 | $6.07 | $13.47 | 44,528 | — | — |
| 2009-01-08 | $5.97 | $13.24 | 38,423 | — | — |
| 2009-01-07 | $6.17 | $13.70 | 75,372 | — | — |
| 2009-01-06 | $6.05 | $13.43 | 67,477 | — | — |
| 2009-01-05 | $6.00 | $13.32 | 82,951 | — | — |
| 2009-01-02 | $5.92 | $13.13 | 49,686 | — | — |