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
- 2009-02-13 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 | $12.95 | $12.95 | 13,800 | — | — |
| 2009-12-30 | $12.82 | $12.82 | 18,100 | — | — |
| 2009-12-29 | $13.04 | $13.04 | 1,000 | — | — |
| 2009-12-28 | $13.00 | $13.00 | 1,300 | — | — |
| 2009-12-24 | $12.75 | $12.75 | 200 | — | — |
| 2009-12-23 | $12.55 | $12.55 | 3,300 | — | — |
| 2009-12-22 | $12.04 | $12.04 | 15,200 | — | — |
| 2009-12-21 | $11.79 | $11.79 | 21,900 | — | — |
| 2009-12-18 | $11.99 | $11.99 | 14,600 | — | — |
| 2009-12-17 | $13.16 | $13.16 | 3,000 | — | — |
| 2009-12-16 | $13.60 | $13.60 | 3,400 | — | — |
| 2009-12-15 | $12.99 | $12.99 | 0 | — | — |
| 2009-12-14 | $12.99 | $12.99 | 1,800 | — | — |
| 2009-12-11 | $13.11 | $13.11 | 10,300 | — | — |
| 2009-12-10 | $13.16 | $13.16 | 4,000 | — | — |
| 2009-12-09 | $12.53 | $12.53 | 59,100 | — | — |
| 2009-12-08 | $12.47 | $12.47 | 16,800 | — | — |
| 2009-12-07 | $13.13 | $13.13 | 6,500 | — | — |
| 2009-12-04 | $13.55 | $13.55 | 1,700 | — | — |
| 2009-12-03 | $13.90 | $13.90 | 1,800 | — | — |
| 2009-12-02 | $13.93 | $13.93 | 2,600 | — | — |
| 2009-12-01 | $14.34 | $14.34 | 300 | — | — |
| 2009-11-30 | $13.84 | $13.84 | 24,200 | — | — |
| 2009-11-27 | $13.76 | $13.76 | 1,900 | — | — |
| 2009-11-25 | $14.31 | $14.31 | 1,000 | — | — |
| 2009-11-24 | $13.53 | $13.53 | 30,100 | — | — |
| 2009-11-23 | $14.32 | $14.32 | 7,800 | — | — |
| 2009-11-20 | $14.36 | $14.36 | 1,600 | — | — |
| 2009-11-19 | $14.50 | $14.50 | 1,200 | — | — |
| 2009-11-18 | $14.62 | $14.62 | 4,100 | — | — |
| 2009-11-17 | $15.25 | $15.25 | 6,400 | — | — |
| 2009-11-16 | $15.69 | $15.69 | 2,600 | — | — |
| 2009-11-13 | $15.31 | $15.31 | 7,100 | — | — |
| 2009-11-12 | $14.65 | $14.65 | 5,100 | — | — |
| 2009-11-11 | $15.75 | $15.75 | 17,100 | — | — |
| 2009-11-10 | $15.90 | $15.90 | 5,600 | — | — |
| 2009-11-09 | $16.09 | $16.09 | 13,000 | — | — |
| 2009-11-06 | $15.03 | $15.03 | 4,200 | — | — |
| 2009-11-05 | $15.01 | $15.01 | 3,200 | — | — |
| 2009-11-04 | $14.89 | $14.89 | 3,800 | — | — |
| 2009-11-03 | $13.19 | $13.19 | 3,200 | — | — |
| 2009-11-02 | $12.68 | $12.68 | 2,700 | — | — |
| 2009-10-30 | $12.79 | $12.79 | 6,000 | — | — |
| 2009-10-29 | $13.63 | $13.63 | 3,800 | — | — |
| 2009-10-28 | $11.98 | $11.98 | 3,500 | — | — |
| 2009-10-27 | $13.21 | $13.21 | 10,200 | — | — |
| 2009-10-26 | $13.47 | $13.47 | 5,500 | — | — |
| 2009-10-23 | $14.20 | $14.20 | 3,600 | — | — |
| 2009-10-22 | $14.43 | $14.43 | 3,500 | — | — |
| 2009-10-21 | $14.65 | $14.65 | 7,600 | — | — |
| 2009-10-20 | $14.01 | $14.01 | 6,900 | — | — |
| 2009-10-19 | $14.47 | $14.47 | 8,300 | — | — |
| 2009-10-16 | $14.48 | $14.48 | 3,100 | — | — |
| 2009-10-15 | $14.60 | $14.60 | 6,400 | — | — |
| 2009-10-14 | $15.00 | $15.00 | 6,400 | — | — |
| 2009-10-13 | $14.75 | $14.75 | 11,600 | — | — |
| 2009-10-12 | $14.85 | $14.85 | 5,800 | — | — |
| 2009-10-09 | $14.73 | $14.73 | 27,500 | — | — |
| 2009-10-08 | $13.92 | $13.92 | 15,400 | — | — |
| 2009-10-07 | $12.91 | $12.91 | 9,300 | — | — |
| 2009-10-06 | $12.40 | $12.40 | 7,200 | — | — |
| 2009-10-05 | $12.03 | $12.03 | 1,200 | — | — |
| 2009-10-02 | $11.87 | $11.87 | 4,500 | — | — |
| 2009-10-01 | $11.33 | $11.33 | 12,000 | — | — |
| 2009-09-30 | $12.18 | $12.18 | 6,600 | — | — |
| 2009-09-29 | $11.63 | $11.63 | 14,500 | — | — |
| 2009-09-28 | $12.02 | $12.02 | 7,500 | — | — |
| 2009-09-25 | $11.79 | $11.79 | 18,700 | — | — |
| 2009-09-24 | $10.54 | $10.54 | 18,300 | — | — |
| 2009-09-23 | $10.69 | $10.69 | 63,300 | — | — |
| 2009-09-22 | $10.54 | $10.54 | 37,700 | — | — |
| 2009-09-21 | $8.75 | $8.75 | 35,100 | — | — |
| 2009-09-18 | $8.68 | $8.68 | 29,100 | — | — |
| 2009-09-17 | $8.09 | $8.09 | 41,400 | — | — |
| 2009-09-16 | $8.25 | $8.25 | 5,800 | — | — |
| 2009-09-15 | $8.17 | $8.17 | 200 | — | — |
| 2009-09-14 | $8.13 | $8.13 | 1,400 | — | — |
| 2009-09-11 | $8.26 | $8.26 | 12,000 | — | — |
| 2009-09-10 | $8.09 | $8.09 | 200 | — | — |
| 2009-09-09 | $8.14 | $8.14 | 2,000 | — | — |
| 2009-09-08 | $8.00 | $8.00 | 3,600 | — | — |
| 2009-09-04 | $8.05 | $8.05 | 600 | — | — |
| 2009-09-03 | $7.80 | $7.80 | 1,200 | — | — |
| 2009-09-02 | $7.52 | $7.52 | 20,000 | — | — |
| 2009-09-01 | $7.51 | $7.51 | 4,400 | — | — |
| 2009-08-31 | $7.62 | $7.62 | 3,200 | — | — |
| 2009-08-28 | $7.83 | $7.83 | 1,700 | — | — |
| 2009-08-27 | $7.83 | $7.83 | 0 | — | — |
| 2009-08-26 | $7.83 | $7.83 | 200 | — | — |
| 2009-08-25 | $7.98 | $7.98 | 14,600 | — | — |
| 2009-08-24 | $8.04 | $8.04 | 5,900 | — | — |
| 2009-08-21 | $8.03 | $8.03 | 4,800 | — | — |
| 2009-08-20 | $7.89 | $7.89 | 2,000 | — | — |
| 2009-08-19 | $7.90 | $7.90 | 5,100 | — | — |
| 2009-08-18 | $7.74 | $7.74 | 40,000 | — | — |
| 2009-08-17 | $7.74 | $7.74 | 4,800 | — | — |
| 2009-08-14 | $7.94 | $7.94 | 2,700 | — | — |
| 2009-08-13 | $8.10 | $8.10 | 23,300 | — | — |
| 2009-08-12 | $7.84 | $7.84 | 4,300 | — | — |
| 2009-08-11 | $7.48 | $7.48 | 2,500 | — | — |
| 2009-08-10 | $7.54 | $7.54 | 10,000 | — | — |
| 2009-08-07 | $7.68 | $7.68 | 14,400 | — | — |
| 2009-08-06 | $7.79 | $7.79 | 2,000 | — | — |
| 2009-08-05 | $8.02 | $8.02 | 8,900 | — | — |
| 2009-08-04 | $7.53 | $7.53 | 2,400 | — | — |
| 2009-08-03 | $7.75 | $7.75 | 1,300 | — | — |
| 2009-07-31 | $7.38 | $7.38 | 100 | — | — |
| 2009-07-30 | $7.37 | $7.37 | 500 | — | — |
| 2009-07-29 | $7.26 | $7.26 | 700 | — | — |
| 2009-07-28 | $7.30 | $7.30 | 1,000 | — | — |
| 2009-07-27 | $7.75 | $7.75 | 2,500 | — | — |
| 2009-07-24 | $7.55 | $7.55 | 19,100 | — | — |
| 2009-07-23 | $7.52 | $7.52 | 4,700 | — | — |
| 2009-07-22 | $7.51 | $7.51 | 1,900 | — | — |
| 2009-07-21 | $7.20 | $7.20 | 87,500 | — | — |
| 2009-07-20 | $7.27 | $7.27 | 21,600 | — | — |
| 2009-07-17 | $7.00 | $7.00 | 1,400 | — | — |
| 2009-07-16 | $6.90 | $6.90 | 2,200 | — | — |
| 2009-07-15 | $6.90 | $6.90 | 2,800 | — | — |
| 2009-07-14 | $6.57 | $6.57 | 3,300 | — | — |
| 2009-07-13 | $6.25 | $6.25 | 2,500 | — | — |
| 2009-07-10 | $6.05 | $6.05 | 400 | — | — |
| 2009-07-09 | $6.20 | $6.20 | 2,200 | — | — |
| 2009-07-08 | $5.35 | $5.35 | 9,500 | — | — |
| 2009-07-07 | $5.85 | $5.85 | 13,400 | — | — |
| 2009-07-06 | $6.33 | $6.33 | 0 | — | — |
| 2009-07-02 | $6.33 | $6.33 | 2,200 | — | — |
| 2009-07-01 | $6.95 | $6.95 | 17,000 | — | — |
| 2009-06-30 | $6.47 | $6.47 | 500 | — | — |
| 2009-06-29 | $6.67 | $6.67 | 1,700 | — | — |
| 2009-06-26 | $6.81 | $6.81 | 0 | — | — |
| 2009-06-25 | $6.81 | $6.81 | 0 | — | — |
| 2009-06-24 | $6.81 | $6.81 | 100 | — | — |
| 2009-06-23 | $6.48 | $6.48 | 2,900 | — | — |
| 2009-06-22 | $6.42 | $6.42 | 7,300 | — | — |
| 2009-06-19 | $6.98 | $6.98 | 7,500 | — | — |
| 2009-06-18 | $7.07 | $7.07 | 1,100 | — | — |
| 2009-06-17 | $6.71 | $6.71 | 8,300 | — | — |
| 2009-06-16 | $6.81 | $6.81 | 4,200 | — | — |
| 2009-06-15 | $7.03 | $7.03 | 6,000 | — | — |
| 2009-06-12 | $7.61 | $7.61 | 400 | — | — |
| 2009-06-11 | $7.82 | $7.82 | 3,400 | — | — |
| 2009-06-10 | $7.15 | $7.15 | 10,900 | — | — |
| 2009-06-09 | $7.29 | $7.29 | 14,100 | — | — |
| 2009-06-08 | $7.21 | $7.21 | 71,000 | — | — |
| 2009-06-05 | $7.19 | $7.19 | 8,100 | — | — |
| 2009-06-04 | $7.28 | $7.28 | 24,600 | — | — |
| 2009-06-03 | $7.00 | $7.00 | 5,400 | — | — |
| 2009-06-02 | $7.48 | $7.48 | 21,100 | — | — |
| 2009-06-01 | $7.50 | $7.50 | 69,900 | — | — |
| 2009-05-29 | $7.36 | $7.36 | 252,300 | — | — |
| 2009-05-28 | $6.88 | $6.88 | 43,200 | — | — |
| 2009-05-27 | $6.89 | $6.89 | 18,500 | — | — |
| 2009-05-26 | $6.71 | $6.71 | 10,300 | — | — |
| 2009-05-22 | $6.57 | $6.57 | 4,200 | — | — |
| 2009-05-21 | $6.16 | $6.16 | 1,200 | — | — |
| 2009-05-20 | $6.40 | $6.40 | 7,600 | — | — |
| 2009-05-19 | $6.20 | $6.20 | 2,700 | — | — |
| 2009-05-18 | $6.26 | $6.26 | 2,800 | — | — |
| 2009-05-15 | $6.05 | $6.05 | 1,500 | — | — |
| 2009-05-14 | $6.30 | $6.30 | 1,000 | — | — |
| 2009-05-13 | $6.20 | $6.20 | 9,600 | — | — |
| 2009-05-12 | $6.58 | $6.58 | 800 | — | — |
| 2009-05-11 | $6.95 | $6.95 | 6,000 | — | — |
| 2009-05-08 | $7.00 | $7.00 | 2,300 | — | — |
| 2009-05-07 | $6.69 | $6.69 | 5,400 | — | — |
| 2009-05-06 | $7.35 | $7.35 | 4,600 | — | — |
| 2009-05-05 | $7.38 | $7.38 | 3,600 | — | — |
| 2009-05-04 | $7.52 | $7.52 | 7,200 | — | — |
| 2009-05-01 | $7.05 | $7.05 | 2,700 | — | — |
| 2009-04-30 | $6.79 | $6.79 | 14,500 | — | — |
| 2009-04-29 | $6.98 | $6.98 | 2,800 | — | — |
| 2009-04-28 | $6.69 | $6.69 | 7,000 | — | — |
| 2009-04-27 | $6.72 | $6.72 | 44,400 | — | — |
| 2009-04-24 | $6.18 | $6.18 | 3,900 | — | — |
| 2009-04-23 | $5.66 | $5.66 | 12,200 | — | — |
| 2009-04-22 | $5.79 | $5.79 | 1,000 | — | — |
| 2009-04-21 | $5.62 | $5.62 | 4,300 | — | — |
| 2009-04-20 | $5.58 | $5.58 | 2,500 | — | — |
| 2009-04-17 | $6.06 | $6.06 | 2,000 | — | — |
| 2009-04-16 | $5.90 | $5.90 | 2,400 | — | — |
| 2009-04-15 | $6.10 | $6.10 | 3,300 | — | — |
| 2009-04-14 | $5.98 | $5.98 | 12,400 | — | — |
| 2009-04-13 | $6.14 | $6.14 | 8,700 | — | — |
| 2009-04-09 | $5.82 | $5.82 | 5,800 | — | — |
| 2009-04-08 | $5.14 | $5.14 | 1,000 | — | — |
| 2009-04-07 | $5.20 | $5.20 | 1,600 | — | — |
| 2009-04-06 | $5.32 | $5.32 | 500 | — | — |
| 2009-04-03 | $4.94 | $4.94 | 4,100 | — | — |
| 2009-04-02 | $5.29 | $5.29 | 6,000 | — | — |
| 2009-04-01 | $4.95 | $4.95 | 19,800 | — | — |
| 2009-03-31 | $4.72 | $4.72 | 5,000 | — | — |
| 2009-03-30 | $4.47 | $4.47 | 26,200 | — | — |
| 2009-03-27 | $5.08 | $5.08 | 5,400 | — | — |
| 2009-03-26 | $5.05 | $5.05 | 2,600 | — | — |
| 2009-03-25 | $4.70 | $4.70 | 5,500 | — | — |
| 2009-03-24 | $5.01 | $5.01 | 5,400 | — | — |
| 2009-03-23 | $4.77 | $4.77 | 16,000 | — | — |
| 2009-03-20 | $4.54 | $4.54 | 1,200 | — | — |
| 2009-03-19 | $4.55 | $4.55 | 16,400 | — | — |
| 2009-03-18 | $4.50 | $4.50 | 6,400 | — | — |
| 2009-03-17 | $4.41 | $4.41 | 300 | — | — |
| 2009-03-16 | $4.55 | $4.55 | 1,200 | — | — |
| 2009-03-13 | $4.61 | $4.61 | 2,500 | — | — |
| 2009-03-12 | $4.67 | $4.67 | 900 | — | — |
| 2009-03-11 | $4.66 | $4.66 | 24,400 | — | — |
| 2009-03-10 | $4.62 | $4.62 | 1,500 | — | — |
| 2009-03-09 | $4.45 | $4.45 | 3,200 | — | — |
| 2009-03-06 | $4.41 | $4.41 | 2,100 | — | — |
| 2009-03-05 | $4.52 | $4.52 | 500 | — | — |
| 2009-03-04 | $4.43 | $4.43 | 2,900 | — | — |
| 2009-03-03 | $4.40 | $4.40 | 3,900 | — | — |
| 2009-03-02 | $4.17 | $4.17 | 1,600 | — | — |
| 2009-02-27 | $4.42 | $4.42 | 2,600 | — | — |
| 2009-02-26 | $4.78 | $4.78 | 1,400 | — | — |
| 2009-02-25 | $4.44 | $4.44 | 1,500 | — | — |
| 2009-02-24 | $4.24 | $4.24 | 8,600 | — | — |
| 2009-02-23 | $3.90 | $3.90 | 7,200 | — | — |
| 2009-02-20 | $3.83 | $3.83 | 10,000 | — | — |
| 2009-02-19 | $4.06 | $4.06 | 200 | — | — |
| 2009-02-18 | $4.16 | $4.16 | 54,300 | — | — |
| 2009-02-17 | $4.14 | $4.14 | 12,600 | — | — |
| 2009-02-13 | $4.16 | $4.16 | 0 | — | — |