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
- 1999-07-20 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 | $6.97 | $9.72 | 411 | — | — |
| 2009-12-30 | $6.98 | $9.73 | 274 | — | — |
| 2009-12-29 | $7.01 | $9.78 | 3,969 | — | — |
| 2009-12-28 | $6.91 | $9.63 | 2,053 | — | — |
| 2009-12-24 | $6.93 | $9.67 | 0 | — | — |
| 2009-12-23 | $6.93 | $9.67 | 547 | — | — |
| 2009-12-22 | $6.91 | $9.63 | 684 | — | — |
| 2009-12-21 | $6.88 | $9.59 | 1,642 | — | — |
| 2009-12-18 | $6.76 | $9.42 | 4,243 | — | — |
| 2009-12-17 | $7.01 | $9.78 | 411 | — | — |
| 2009-12-16 | $7.04 | $9.82 | 9,991 | — | — |
| 2009-12-15 | $6.91 | $9.64 | 0 | — | — |
| 2009-12-14 | $6.91 | $9.64 | 2,327 | — | — |
| 2009-12-11 | $7.16 | $9.98 | 137 | — | — |
| 2009-12-10 | $6.76 | $9.31 | 5,474 | — | — |
| 2009-12-09 | $6.83 | $9.41 | 8,896 | — | — |
| 2009-12-08 | $6.83 | $9.41 | 2,463 | — | — |
| 2009-12-07 | $6.94 | $9.56 | 1,779 | — | — |
| 2009-12-04 | $7.30 | $10.06 | 7,938 | — | — |
| 2009-12-03 | $6.99 | $9.62 | 1,916 | — | — |
| 2009-12-02 | $7.09 | $9.76 | 10,127 | — | — |
| 2009-12-01 | $7.23 | $9.96 | 1,642 | — | — |
| 2009-11-30 | $7.31 | $10.07 | 1,369 | — | — |
| 2009-11-27 | $7.38 | $10.17 | 274 | — | — |
| 2009-11-25 | $7.36 | $10.14 | 1,095 | — | — |
| 2009-11-24 | $7.58 | $10.45 | 1,779 | — | — |
| 2009-11-23 | $6.90 | $9.50 | 1,916 | — | — |
| 2009-11-20 | $7.32 | $10.09 | 0 | — | — |
| 2009-11-19 | $7.32 | $10.09 | 1,779 | — | — |
| 2009-11-18 | $7.45 | $10.27 | 1,232 | — | — |
| 2009-11-17 | $7.64 | $10.52 | 2,053 | — | — |
| 2009-11-16 | $7.31 | $10.08 | 137 | — | — |
| 2009-11-13 | $7.31 | $10.07 | 137 | — | — |
| 2009-11-12 | $7.31 | $10.07 | 137 | — | — |
| 2009-11-11 | $7.31 | $10.07 | 2,053 | — | — |
| 2009-11-10 | $7.03 | $9.68 | 137 | — | — |
| 2009-11-09 | $7.06 | $9.72 | 3,832 | — | — |
| 2009-11-06 | $6.94 | $9.56 | 3,695 | — | — |
| 2009-11-05 | $7.09 | $9.76 | 2,053 | — | — |
| 2009-11-04 | $7.12 | $9.82 | 1,369 | — | — |
| 2009-11-03 | $6.94 | $9.56 | 1,779 | — | — |
| 2009-11-02 | $7.02 | $9.67 | 1,095 | — | — |
| 2009-10-30 | $7.17 | $9.88 | 0 | — | — |
| 2009-10-29 | $7.17 | $9.88 | 958 | — | — |
| 2009-10-28 | $7.03 | $9.68 | 958 | — | — |
| 2009-10-27 | $7.23 | $9.97 | 0 | — | — |
| 2009-10-26 | $7.23 | $9.97 | 821 | — | — |
| 2009-10-23 | $7.31 | $10.07 | 274 | — | — |
| 2009-10-22 | $7.30 | $10.06 | 4,379 | — | — |
| 2009-10-21 | $7.23 | $9.96 | 6,980 | — | — |
| 2009-10-20 | $7.01 | $9.66 | 821 | — | — |
| 2009-10-19 | $6.95 | $9.57 | 137 | — | — |
| 2009-10-16 | $7.01 | $9.66 | 4,516 | — | — |
| 2009-10-15 | $6.96 | $9.58 | 1,505 | — | — |
| 2009-10-14 | $6.88 | $9.47 | 2,190 | — | — |
| 2009-10-13 | $7.60 | $10.47 | 0 | — | — |
| 2009-10-12 | $7.60 | $10.47 | 1,095 | — | — |
| 2009-10-09 | $7.47 | $10.30 | 1,505 | — | — |
| 2009-10-08 | $7.63 | $10.51 | 0 | — | — |
| 2009-10-07 | $7.63 | $10.51 | 684 | — | — |
| 2009-10-06 | $7.62 | $10.50 | 274 | — | — |
| 2009-10-05 | $7.64 | $10.52 | 0 | — | — |
| 2009-10-02 | $7.64 | $10.52 | 4,516 | — | — |
| 2009-10-01 | $7.38 | $10.17 | 3,011 | — | — |
| 2009-09-30 | $7.12 | $9.82 | 1,232 | — | — |
| 2009-09-29 | $7.12 | $9.82 | 137 | — | — |
| 2009-09-28 | $6.76 | $9.31 | 8,622 | — | — |
| 2009-09-25 | $7.12 | $9.82 | 1,369 | — | — |
| 2009-09-24 | $7.23 | $9.97 | 1,505 | — | — |
| 2009-09-23 | $7.37 | $10.16 | 0 | — | — |
| 2009-09-22 | $7.37 | $10.16 | 1,232 | — | — |
| 2009-09-21 | $7.47 | $10.30 | 1,642 | — | — |
| 2009-09-18 | $7.60 | $10.47 | 0 | — | — |
| 2009-09-17 | $7.60 | $10.47 | 0 | — | — |
| 2009-09-16 | $7.60 | $10.47 | 411 | — | — |
| 2009-09-15 | $7.34 | $10.11 | 1,369 | — | — |
| 2009-09-14 | $7.34 | $10.12 | 411 | — | — |
| 2009-09-11 | $7.31 | $10.07 | 2,327 | — | — |
| 2009-09-10 | $7.31 | $9.96 | 274 | — | — |
| 2009-09-09 | $7.31 | $9.96 | 274 | — | — |
| 2009-09-08 | $7.34 | $10.01 | 274 | — | — |
| 2009-09-04 | $7.34 | $10.01 | 137 | — | — |
| 2009-09-03 | $7.31 | $9.96 | 547 | — | — |
| 2009-09-02 | $7.49 | $10.21 | 821 | — | — |
| 2009-09-01 | $7.56 | $10.30 | 958 | — | — |
| 2009-08-31 | $7.56 | $10.30 | 821 | — | — |
| 2009-08-28 | $7.31 | $9.96 | 411 | — | — |
| 2009-08-27 | $7.38 | $10.06 | 137 | — | — |
| 2009-08-26 | $7.31 | $9.96 | 0 | — | — |
| 2009-08-25 | $7.31 | $9.96 | 2,600 | — | — |
| 2009-08-24 | $7.45 | $10.16 | 6,022 | — | — |
| 2009-08-21 | $7.64 | $10.40 | 0 | — | — |
| 2009-08-20 | $7.64 | $10.40 | 0 | — | — |
| 2009-08-19 | $7.64 | $10.40 | 0 | — | — |
| 2009-08-18 | $7.64 | $10.40 | 547 | — | — |
| 2009-08-17 | $7.49 | $10.21 | 0 | — | — |
| 2009-08-14 | $7.49 | $10.21 | 274 | — | — |
| 2009-08-13 | $7.49 | $10.21 | 2,737 | — | — |
| 2009-08-12 | $7.42 | $10.11 | 137 | — | — |
| 2009-08-11 | $7.53 | $10.25 | 0 | — | — |
| 2009-08-10 | $7.53 | $10.25 | 0 | — | — |
| 2009-08-07 | $7.53 | $10.25 | 274 | — | — |
| 2009-08-06 | $7.42 | $10.11 | 684 | — | — |
| 2009-08-05 | $7.47 | $10.19 | 411 | — | — |
| 2009-08-04 | $7.39 | $10.08 | 3,011 | — | — |
| 2009-08-03 | $7.60 | $10.35 | 821 | — | — |
| 2009-07-31 | $7.31 | $9.97 | 0 | — | — |
| 2009-07-30 | $7.31 | $9.97 | 411 | — | — |
| 2009-07-29 | $7.31 | $9.97 | 547 | — | — |
| 2009-07-28 | $7.45 | $10.16 | 1,232 | — | — |
| 2009-07-27 | $7.60 | $10.35 | 1,095 | — | — |
| 2009-07-24 | $7.60 | $10.35 | 0 | — | — |
| 2009-07-23 | $7.60 | $10.35 | 684 | — | — |
| 2009-07-22 | $7.49 | $10.21 | 0 | — | — |
| 2009-07-21 | $7.49 | $10.21 | 0 | — | — |
| 2009-07-20 | $7.49 | $10.21 | 958 | — | — |
| 2009-07-17 | $7.45 | $10.16 | 1,232 | — | — |
| 2009-07-16 | $7.31 | $9.96 | 137 | — | — |
| 2009-07-15 | $7.31 | $9.96 | 4,790 | — | — |
| 2009-07-14 | $7.49 | $10.21 | 137 | — | — |
| 2009-07-13 | $7.31 | $9.96 | 137 | — | — |
| 2009-07-10 | $7.60 | $10.35 | 2,600 | — | — |
| 2009-07-09 | $7.34 | $10.01 | 0 | — | — |
| 2009-07-08 | $7.34 | $10.01 | 547 | — | — |
| 2009-07-07 | $7.63 | $10.39 | 274 | — | — |
| 2009-07-06 | $7.64 | $10.41 | 1,232 | — | — |
| 2009-07-02 | $7.82 | $10.65 | 3,148 | — | — |
| 2009-07-01 | $7.82 | $10.65 | 2,737 | — | — |
| 2009-06-30 | $7.23 | $9.86 | 0 | — | — |
| 2009-06-29 | $7.23 | $9.86 | 137 | — | — |
| 2009-06-26 | $7.49 | $10.21 | 821 | — | — |
| 2009-06-25 | $7.27 | $9.91 | 1,369 | — | — |
| 2009-06-24 | $7.31 | $9.96 | 547 | — | — |
| 2009-06-23 | $7.31 | $9.96 | 1,779 | — | — |
| 2009-06-22 | $7.48 | $10.20 | 274 | — | — |
| 2009-06-19 | $7.31 | $9.96 | 2,327 | — | — |
| 2009-06-18 | $7.39 | $10.08 | 411 | — | — |
| 2009-06-17 | $7.49 | $10.21 | 547 | — | — |
| 2009-06-16 | $7.67 | $10.45 | 1,095 | — | — |
| 2009-06-15 | $7.60 | $10.35 | 6,843 | — | — |
| 2009-06-12 | $8.11 | $11.05 | 2,463 | — | — |
| 2009-06-11 | $8.11 | $11.05 | 137 | — | — |
| 2009-06-10 | $7.81 | $10.53 | 0 | — | — |
| 2009-06-09 | $7.81 | $10.53 | 7,686 | — | — |
| 2009-06-08 | $7.03 | $9.48 | 427 | — | — |
| 2009-06-05 | $7.10 | $9.57 | 4,270 | — | — |
| 2009-06-04 | $7.03 | $9.48 | 1,566 | — | — |
| 2009-06-03 | $6.74 | $9.10 | 285 | — | — |
| 2009-06-02 | $7.03 | $9.48 | 2,989 | — | — |
| 2009-06-01 | $7.73 | $10.43 | 1,993 | — | — |
| 2009-05-29 | $7.49 | $10.10 | 5,124 | — | — |
| 2009-05-28 | $8.07 | $10.89 | 2,847 | — | — |
| 2009-05-27 | $7.90 | $10.66 | 1,566 | — | — |
| 2009-05-26 | $7.42 | $10.01 | 1,850 | — | — |
| 2009-05-22 | $7.36 | $9.92 | 569 | — | — |
| 2009-05-21 | $7.20 | $9.72 | 6,263 | — | — |
| 2009-05-20 | $7.87 | $10.62 | 285 | — | — |
| 2009-05-19 | $7.86 | $10.61 | 142 | — | — |
| 2009-05-18 | $7.73 | $10.43 | 0 | — | — |
| 2009-05-15 | $7.73 | $10.43 | 2,420 | — | — |
| 2009-05-14 | $8.09 | $10.92 | 0 | — | — |
| 2009-05-13 | $8.09 | $10.92 | 3,843 | — | — |
| 2009-05-12 | $8.36 | $11.28 | 142 | — | — |
| 2009-05-11 | $8.37 | $11.30 | 285 | — | — |
| 2009-05-08 | $7.73 | $10.43 | 285 | — | — |
| 2009-05-07 | $7.90 | $10.66 | 3,701 | — | — |
| 2009-05-06 | $7.94 | $10.71 | 1,281 | — | — |
| 2009-05-05 | $8.29 | $11.18 | 142 | — | — |
| 2009-05-04 | $8.47 | $11.42 | 0 | — | — |
| 2009-05-01 | $8.47 | $11.42 | 427 | — | — |
| 2009-04-30 | $8.42 | $11.36 | 427 | — | — |
| 2009-04-29 | $8.42 | $11.36 | 285 | — | — |
| 2009-04-28 | $8.42 | $11.36 | 1,423 | — | — |
| 2009-04-27 | $8.43 | $11.37 | 2,847 | — | — |
| 2009-04-24 | $8.61 | $11.61 | 0 | — | — |
| 2009-04-23 | $8.61 | $11.61 | 0 | — | — |
| 2009-04-22 | $8.61 | $11.61 | 427 | — | — |
| 2009-04-21 | $8.57 | $11.56 | 569 | — | — |
| 2009-04-20 | $8.43 | $11.37 | 142 | — | — |
| 2009-04-17 | $8.33 | $11.23 | 712 | — | — |
| 2009-04-16 | $8.37 | $11.30 | 285 | — | — |
| 2009-04-15 | $8.43 | $11.37 | 0 | — | — |
| 2009-04-14 | $8.43 | $11.37 | 285 | — | — |
| 2009-04-13 | $8.19 | $11.04 | 2,847 | — | — |
| 2009-04-09 | $8.27 | $11.16 | 8,967 | — | — |
| 2009-04-08 | $9.10 | $12.27 | 0 | — | — |
| 2009-04-07 | $9.10 | $12.27 | 285 | — | — |
| 2009-04-06 | $8.63 | $11.64 | 569 | — | — |
| 2009-04-03 | $8.80 | $11.88 | 1,850 | — | — |
| 2009-04-02 | $8.33 | $11.24 | 10,106 | — | — |
| 2009-04-01 | $7.49 | $10.10 | 11,244 | — | — |
| 2009-03-31 | $8.26 | $11.14 | 142 | — | — |
| 2009-03-30 | $7.70 | $10.39 | 2,704 | — | — |
| 2009-03-27 | $7.73 | $10.43 | 1,850 | — | — |
| 2009-03-26 | $7.55 | $10.19 | 2,420 | — | — |
| 2009-03-25 | $7.03 | $9.49 | 569 | — | — |
| 2009-03-24 | $7.64 | $10.31 | 0 | — | — |
| 2009-03-23 | $7.64 | $10.31 | 1,566 | — | — |
| 2009-03-20 | $7.02 | $9.47 | 16,083 | — | — |
| 2009-03-19 | $7.73 | $10.43 | 569 | — | — |
| 2009-03-18 | $7.71 | $10.41 | 1,423 | — | — |
| 2009-03-17 | $7.71 | $10.41 | 9,679 | — | — |
| 2009-03-16 | $8.00 | $10.79 | 1,139 | — | — |
| 2009-03-13 | $7.73 | $10.43 | 427 | — | — |
| 2009-03-12 | $7.73 | $10.43 | 427 | — | — |
| 2009-03-11 | $7.67 | $10.35 | 427 | — | — |
| 2009-03-10 | $7.10 | $9.37 | 2,135 | — | — |
| 2009-03-09 | $6.74 | $8.91 | 5,266 | — | — |
| 2009-03-06 | $7.03 | $9.28 | 5,836 | — | — |
| 2009-03-05 | $7.03 | $9.28 | 3,274 | — | — |
| 2009-03-04 | $7.09 | $9.36 | 285 | — | — |
| 2009-03-03 | $7.03 | $9.28 | 142 | — | — |
| 2009-03-02 | $6.96 | $9.19 | 5,551 | — | — |
| 2009-02-27 | $7.25 | $9.58 | 3,416 | — | — |
| 2009-02-26 | $7.38 | $9.75 | 996 | — | — |
| 2009-02-25 | $7.62 | $10.07 | 3,274 | — | — |
| 2009-02-24 | $7.97 | $10.52 | 4,555 | — | — |
| 2009-02-23 | $7.66 | $10.12 | 8,967 | — | — |
| 2009-02-20 | $7.87 | $10.39 | 427 | — | — |
| 2009-02-19 | $7.66 | $10.12 | 3,416 | — | — |
| 2009-02-18 | $8.19 | $10.82 | 9,109 | — | — |
| 2009-02-17 | $8.85 | $11.69 | 3,274 | — | — |
| 2009-02-13 | $9.48 | $12.53 | 1,423 | — | — |
| 2009-02-12 | $9.08 | $11.99 | 2,420 | — | — |
| 2009-02-11 | $9.65 | $12.74 | 3,131 | — | — |
| 2009-02-10 | $9.68 | $12.79 | 427 | — | — |
| 2009-02-09 | $9.72 | $12.85 | 2,277 | — | — |
| 2009-02-06 | $9.79 | $12.94 | 4,982 | — | — |
| 2009-02-05 | $10.36 | $13.69 | 0 | — | — |
| 2009-02-04 | $10.36 | $13.69 | 4,839 | — | — |
| 2009-02-03 | $10.55 | $13.94 | 854 | — | — |
| 2009-02-02 | $11.11 | $14.68 | 285 | — | — |
| 2009-01-30 | $10.55 | $13.93 | 142 | — | — |
| 2009-01-29 | $11.24 | $14.85 | 0 | — | — |
| 2009-01-28 | $11.24 | $14.85 | 0 | — | — |
| 2009-01-27 | $11.24 | $14.85 | 712 | — | — |
| 2009-01-26 | $11.09 | $14.65 | 0 | — | — |
| 2009-01-23 | $11.09 | $14.65 | 569 | — | — |
| 2009-01-22 | $11.15 | $14.73 | 1,423 | — | — |
| 2009-01-21 | $11.94 | $15.78 | 0 | — | — |
| 2009-01-20 | $11.94 | $15.78 | 13,948 | — | — |
| 2009-01-16 | $11.42 | $15.08 | 2,277 | — | — |
| 2009-01-15 | $12.15 | $16.06 | 142 | — | — |
| 2009-01-14 | $12.15 | $16.06 | 5,978 | — | — |
| 2009-01-13 | $11.49 | $15.17 | 0 | — | — |
| 2009-01-12 | $11.49 | $15.17 | 285 | — | — |
| 2009-01-09 | $12.11 | $16.00 | 285 | — | — |
| 2009-01-08 | $11.49 | $15.17 | 2,135 | — | — |
| 2009-01-07 | $11.75 | $15.52 | 1,281 | — | — |
| 2009-01-06 | $12.12 | $16.01 | 2,277 | — | — |
| 2009-01-05 | $11.59 | $15.31 | 2,420 | — | — |
| 2009-01-02 | $12.30 | $16.24 | 11,529 | — | — |