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
- 2000-06-01 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 | $7.70 | $7.70 | 61,710 | — | — |
| 2009-12-30 | $7.90 | $7.90 | 52,940 | — | — |
| 2009-12-29 | $8.00 | $8.00 | 43,170 | — | — |
| 2009-12-28 | $8.00 | $8.00 | 87,710 | — | — |
| 2009-12-24 | $7.70 | $7.70 | 9,920 | — | — |
| 2009-12-23 | $7.80 | $7.80 | 52,240 | — | — |
| 2009-12-22 | $7.60 | $7.60 | 56,950 | — | — |
| 2009-12-21 | $7.50 | $7.50 | 60,170 | — | — |
| 2009-12-18 | $7.50 | $7.50 | 116,290 | — | — |
| 2009-12-17 | $7.50 | $7.50 | 25,460 | — | — |
| 2009-12-16 | $7.50 | $7.50 | 35,980 | — | — |
| 2009-12-15 | $7.30 | $7.30 | 42,400 | — | — |
| 2009-12-14 | $7.70 | $7.70 | 44,140 | — | — |
| 2009-12-11 | $7.40 | $7.40 | 52,680 | — | — |
| 2009-12-10 | $7.50 | $7.50 | 57,620 | — | — |
| 2009-12-09 | $7.70 | $7.70 | 41,180 | — | — |
| 2009-12-08 | $7.60 | $7.60 | 46,970 | — | — |
| 2009-12-07 | $8.10 | $8.10 | 58,690 | — | — |
| 2009-12-04 | $7.80 | $7.80 | 38,200 | — | — |
| 2009-12-03 | $7.80 | $7.80 | 29,010 | — | — |
| 2009-12-02 | $7.90 | $7.90 | 34,930 | — | — |
| 2009-12-01 | $7.90 | $7.90 | 22,000 | — | — |
| 2009-11-30 | $7.70 | $7.70 | 36,690 | — | — |
| 2009-11-27 | $7.70 | $7.70 | 46,910 | — | — |
| 2009-11-25 | $7.80 | $7.80 | 31,530 | — | — |
| 2009-11-24 | $7.90 | $7.90 | 38,180 | — | — |
| 2009-11-23 | $7.80 | $7.80 | 34,030 | — | — |
| 2009-11-20 | $7.90 | $7.90 | 38,880 | — | — |
| 2009-11-19 | $7.90 | $7.90 | 74,080 | — | — |
| 2009-11-18 | $7.90 | $7.90 | 33,200 | — | — |
| 2009-11-17 | $8.10 | $8.10 | 35,910 | — | — |
| 2009-11-16 | $8.20 | $8.20 | 59,510 | — | — |
| 2009-11-13 | $7.80 | $7.80 | 41,390 | — | — |
| 2009-11-12 | $7.70 | $7.70 | 48,140 | — | — |
| 2009-11-11 | $8.10 | $8.10 | 56,590 | — | — |
| 2009-11-10 | $7.90 | $7.90 | 50,400 | — | — |
| 2009-11-09 | $8.20 | $8.20 | 101,500 | — | — |
| 2009-11-06 | $7.70 | $7.70 | 112,440 | — | — |
| 2009-11-05 | $7.30 | $7.30 | 69,770 | — | — |
| 2009-11-04 | $7.20 | $7.20 | 63,120 | — | — |
| 2009-11-03 | $7.30 | $7.30 | 47,940 | — | — |
| 2009-11-02 | $7.40 | $7.40 | 107,950 | — | — |
| 2009-10-30 | $7.00 | $7.00 | 52,840 | — | — |
| 2009-10-29 | $7.20 | $7.20 | 59,340 | — | — |
| 2009-10-28 | $7.10 | $7.10 | 75,230 | — | — |
| 2009-10-27 | $7.50 | $7.50 | 64,760 | — | — |
| 2009-10-26 | $7.80 | $7.80 | 52,050 | — | — |
| 2009-10-23 | $7.80 | $7.80 | 35,720 | — | — |
| 2009-10-22 | $8.00 | $8.00 | 22,580 | — | — |
| 2009-10-21 | $7.90 | $7.90 | 51,790 | — | — |
| 2009-10-20 | $7.70 | $7.70 | 49,230 | — | — |
| 2009-10-19 | $8.10 | $8.10 | 46,150 | — | — |
| 2009-10-16 | $8.10 | $8.10 | 56,820 | — | — |
| 2009-10-15 | $8.10 | $8.10 | 31,090 | — | — |
| 2009-10-14 | $8.30 | $8.30 | 45,530 | — | — |
| 2009-10-13 | $8.00 | $8.00 | 39,590 | — | — |
| 2009-10-12 | $8.00 | $8.00 | 37,680 | — | — |
| 2009-10-09 | $8.40 | $8.40 | 21,120 | — | — |
| 2009-10-08 | $8.10 | $8.10 | 62,660 | — | — |
| 2009-10-07 | $8.40 | $8.40 | 46,590 | — | — |
| 2009-10-06 | $8.30 | $8.30 | 75,230 | — | — |
| 2009-10-05 | $7.80 | $7.80 | 38,290 | — | — |
| 2009-10-02 | $7.70 | $7.70 | 84,260 | — | — |
| 2009-10-01 | $8.00 | $8.00 | 65,440 | — | — |
| 2009-09-30 | $8.20 | $8.20 | 46,450 | — | — |
| 2009-09-29 | $8.40 | $8.40 | 36,060 | — | — |
| 2009-09-28 | $8.40 | $8.40 | 64,350 | — | — |
| 2009-09-25 | $8.00 | $8.00 | 72,790 | — | — |
| 2009-09-24 | $8.10 | $8.10 | 50,030 | — | — |
| 2009-09-23 | $8.40 | $8.40 | 52,520 | — | — |
| 2009-09-22 | $8.40 | $8.40 | 51,530 | — | — |
| 2009-09-21 | $8.60 | $8.60 | 32,510 | — | — |
| 2009-09-18 | $8.60 | $8.60 | 54,790 | — | — |
| 2009-09-17 | $8.50 | $8.50 | 40,910 | — | — |
| 2009-09-16 | $8.60 | $8.60 | 47,600 | — | — |
| 2009-09-15 | $8.70 | $8.70 | 45,140 | — | — |
| 2009-09-14 | $8.60 | $8.60 | 42,640 | — | — |
| 2009-09-11 | $8.70 | $8.70 | 29,480 | — | — |
| 2009-09-10 | $8.70 | $8.70 | 46,850 | — | — |
| 2009-09-09 | $8.50 | $8.50 | 55,360 | — | — |
| 2009-09-08 | $8.90 | $8.90 | 130,260 | — | — |
| 2009-09-04 | $8.20 | $8.20 | 106,080 | — | — |
| 2009-09-03 | $8.00 | $8.00 | 102,010 | — | — |
| 2009-09-02 | $8.30 | $8.30 | 79,680 | — | — |
| 2009-09-01 | $8.40 | $8.40 | 76,310 | — | — |
| 2009-08-31 | $8.80 | $8.80 | 67,520 | — | — |
| 2009-08-28 | $9.00 | $9.00 | 75,400 | — | — |
| 2009-08-27 | $9.10 | $9.10 | 128,610 | — | — |
| 2009-08-26 | $9.40 | $9.40 | 163,550 | — | — |
| 2009-08-25 | $9.30 | $9.30 | 51,260 | — | — |
| 2009-08-24 | $9.30 | $9.30 | 51,980 | — | — |
| 2009-08-21 | $9.20 | $9.20 | 87,840 | — | — |
| 2009-08-20 | $9.60 | $9.60 | 48,260 | — | — |
| 2009-08-19 | $9.40 | $9.40 | 36,330 | — | — |
| 2009-08-18 | $9.30 | $9.30 | 90,290 | — | — |
| 2009-08-17 | $8.90 | $8.90 | 112,660 | — | — |
| 2009-08-14 | $9.40 | $9.40 | 51,590 | — | — |
| 2009-08-13 | $9.60 | $9.60 | 83,350 | — | — |
| 2009-08-12 | $9.80 | $9.80 | 83,370 | — | — |
| 2009-08-11 | $9.50 | $9.50 | 65,060 | — | — |
| 2009-08-10 | $9.80 | $9.80 | 30,200 | — | — |
| 2009-08-07 | $9.80 | $9.80 | 45,660 | — | — |
| 2009-08-06 | $9.80 | $9.80 | 64,000 | — | — |
| 2009-08-05 | $10.00 | $10.00 | 86,820 | — | — |
| 2009-08-04 | $10.00 | $10.00 | 75,890 | — | — |
| 2009-08-03 | $9.80 | $9.80 | 69,090 | — | — |
| 2009-07-31 | $9.90 | $9.90 | 88,270 | — | — |
| 2009-07-30 | $10.00 | $10.00 | 142,270 | — | — |
| 2009-07-29 | $9.60 | $9.60 | 66,080 | — | — |
| 2009-07-28 | $9.90 | $9.90 | 94,900 | — | — |
| 2009-07-27 | $9.90 | $9.90 | 259,500 | — | — |
| 2009-07-24 | $10.70 | $10.70 | 81,310 | — | — |
| 2009-07-23 | $10.90 | $10.90 | 199,640 | — | — |
| 2009-07-22 | $10.80 | $10.80 | 230,280 | — | — |
| 2009-07-21 | $9.90 | $9.90 | 209,560 | — | — |
| 2009-07-20 | $10.00 | $10.00 | 117,000 | — | — |
| 2009-07-17 | $9.80 | $9.80 | 95,730 | — | — |
| 2009-07-16 | $9.90 | $9.90 | 205,910 | — | — |
| 2009-07-15 | $9.50 | $9.50 | 157,850 | — | — |
| 2009-07-14 | $9.00 | $9.00 | 174,310 | — | — |
| 2009-07-13 | $8.50 | $8.50 | 289,610 | — | — |
| 2009-07-10 | $8.90 | $8.90 | 141,420 | — | — |
| 2009-07-09 | $9.10 | $9.10 | 179,120 | — | — |
| 2009-07-08 | $9.20 | $9.20 | 302,080 | — | — |
| 2009-07-07 | $9.30 | $9.30 | 268,900 | — | — |
| 2009-07-06 | $9.80 | $9.80 | 499,570 | — | — |
| 2009-07-02 | $9.90 | $9.90 | 229,210 | — | — |
| 2009-07-01 | $10.20 | $10.20 | 350,740 | — | — |
| 2009-06-30 | $10.00 | $10.00 | 929,550 | — | — |
| 2009-06-29 | $10.90 | $10.90 | 649,320 | — | — |
| 2009-06-26 | $11.50 | $11.50 | 3,611,370 | — | — |
| 2009-06-25 | $10.80 | $10.80 | 3,275,650 | — | — |
| 2009-06-24 | $23.30 | $23.30 | 163,920 | — | — |
| 2009-06-23 | $23.00 | $23.00 | 267,980 | — | — |
| 2009-06-22 | $20.90 | $20.90 | 421,080 | — | — |
| 2009-06-19 | $24.70 | $24.70 | 384,640 | — | — |
| 2009-06-18 | $24.20 | $24.20 | 539,650 | — | — |
| 2009-06-17 | $21.60 | $21.60 | 186,400 | — | — |
| 2009-06-16 | $21.30 | $21.30 | 193,570 | — | — |
| 2009-06-15 | $21.50 | $21.50 | 99,520 | — | — |
| 2009-06-12 | $21.50 | $21.50 | 81,480 | — | — |
| 2009-06-11 | $21.60 | $21.60 | 115,800 | — | — |
| 2009-06-10 | $21.50 | $21.50 | 238,830 | — | — |
| 2009-06-09 | $21.60 | $21.60 | 304,700 | — | — |
| 2009-06-08 | $20.30 | $20.30 | 351,170 | — | — |
| 2009-06-05 | $18.70 | $18.70 | 217,490 | — | — |
| 2009-06-04 | $17.20 | $17.20 | 102,360 | — | — |
| 2009-06-03 | $16.50 | $16.50 | 105,190 | — | — |
| 2009-06-02 | $16.90 | $16.90 | 106,550 | — | — |
| 2009-06-01 | $17.00 | $17.00 | 94,310 | — | — |
| 2009-05-29 | $16.80 | $16.80 | 124,480 | — | — |
| 2009-05-28 | $17.20 | $17.20 | 67,970 | — | — |
| 2009-05-27 | $16.90 | $16.90 | 69,860 | — | — |
| 2009-05-26 | $16.70 | $16.70 | 88,770 | — | — |
| 2009-05-22 | $16.20 | $16.20 | 70,520 | — | — |
| 2009-05-21 | $16.60 | $16.60 | 129,290 | — | — |
| 2009-05-20 | $17.10 | $17.10 | 158,280 | — | — |
| 2009-05-19 | $16.40 | $16.40 | 304,440 | — | — |
| 2009-05-18 | $15.60 | $15.60 | 391,630 | — | — |
| 2009-05-15 | $13.60 | $13.60 | 36,450 | — | — |
| 2009-05-14 | $13.30 | $13.30 | 39,990 | — | — |
| 2009-05-13 | $12.80 | $12.80 | 119,770 | — | — |
| 2009-05-12 | $13.80 | $13.80 | 69,040 | — | — |
| 2009-05-11 | $14.30 | $14.30 | 39,470 | — | — |
| 2009-05-08 | $14.60 | $14.60 | 82,790 | — | — |
| 2009-05-07 | $14.70 | $14.70 | 71,060 | — | — |
| 2009-05-06 | $14.40 | $14.40 | 135,390 | — | — |
| 2009-05-05 | $14.40 | $14.40 | 52,050 | — | — |
| 2009-05-04 | $14.30 | $14.30 | 88,430 | — | — |
| 2009-05-01 | $14.50 | $14.50 | 183,370 | — | — |
| 2009-04-30 | $13.30 | $13.30 | 79,220 | — | — |
| 2009-04-29 | $12.60 | $12.60 | 62,890 | — | — |
| 2009-04-28 | $12.30 | $12.30 | 80,980 | — | — |
| 2009-04-27 | $12.20 | $12.20 | 88,890 | — | — |
| 2009-04-24 | $11.90 | $11.90 | 68,760 | — | — |
| 2009-04-23 | $12.40 | $12.40 | 91,980 | — | — |
| 2009-04-22 | $12.00 | $12.00 | 128,490 | — | — |
| 2009-04-21 | $13.70 | $13.70 | 235,300 | — | — |
| 2009-04-20 | $13.60 | $13.60 | 160,350 | — | — |
| 2009-04-17 | $12.00 | $12.00 | 152,910 | — | — |
| 2009-04-16 | $10.50 | $10.50 | 116,510 | — | — |
| 2009-04-15 | $9.60 | $9.60 | 28,520 | — | — |
| 2009-04-14 | $9.40 | $9.40 | 45,180 | — | — |
| 2009-04-13 | $9.20 | $9.20 | 43,240 | — | — |
| 2009-04-09 | $9.30 | $9.30 | 23,790 | — | — |
| 2009-04-08 | $9.20 | $9.20 | 36,560 | — | — |
| 2009-04-07 | $9.30 | $9.30 | 37,640 | — | — |
| 2009-04-06 | $9.40 | $9.40 | 11,760 | — | — |
| 2009-04-03 | $9.00 | $9.00 | 85,390 | — | — |
| 2009-04-02 | $9.30 | $9.30 | 58,120 | — | — |
| 2009-04-01 | $9.70 | $9.70 | 102,200 | — | — |
| 2009-03-31 | $10.00 | $10.00 | 47,090 | — | — |
| 2009-03-30 | $9.70 | $9.70 | 39,580 | — | — |
| 2009-03-27 | $9.50 | $9.50 | 43,740 | — | — |
| 2009-03-26 | $9.30 | $9.30 | 41,440 | — | — |
| 2009-03-25 | $9.40 | $9.40 | 56,570 | — | — |
| 2009-03-24 | $9.40 | $9.40 | 26,040 | — | — |
| 2009-03-23 | $9.30 | $9.30 | 15,410 | — | — |
| 2009-03-20 | $9.10 | $9.10 | 43,240 | — | — |
| 2009-03-19 | $9.20 | $9.20 | 33,410 | — | — |
| 2009-03-18 | $9.20 | $9.20 | 32,140 | — | — |
| 2009-03-17 | $9.30 | $9.30 | 40,610 | — | — |
| 2009-03-16 | $9.30 | $9.30 | 51,420 | — | — |
| 2009-03-13 | $9.50 | $9.50 | 35,140 | — | — |
| 2009-03-12 | $9.40 | $9.40 | 29,750 | — | — |
| 2009-03-11 | $8.80 | $8.80 | 179,900 | — | — |
| 2009-03-10 | $10.00 | $10.00 | 257,960 | — | — |
| 2009-03-09 | $9.00 | $9.00 | 34,830 | — | — |
| 2009-03-06 | $8.70 | $8.70 | 40,530 | — | — |
| 2009-03-05 | $9.00 | $9.00 | 57,530 | — | — |
| 2009-03-04 | $9.50 | $9.50 | 83,600 | — | — |
| 2009-03-03 | $9.90 | $9.90 | 118,510 | — | — |
| 2009-03-02 | $9.40 | $9.40 | 140,170 | — | — |
| 2009-02-27 | $9.20 | $9.20 | 132,040 | — | — |
| 2009-02-26 | $8.90 | $8.90 | 89,740 | — | — |
| 2009-02-25 | $7.90 | $7.90 | 32,470 | — | — |
| 2009-02-24 | $7.70 | $7.70 | 42,390 | — | — |
| 2009-02-23 | $7.80 | $7.80 | 23,160 | — | — |
| 2009-02-20 | $7.80 | $7.80 | 41,800 | — | — |
| 2009-02-19 | $7.80 | $7.80 | 45,460 | — | — |
| 2009-02-18 | $7.70 | $7.70 | 70,810 | — | — |
| 2009-02-17 | $8.00 | $8.00 | 120,890 | — | — |
| 2009-02-13 | $7.60 | $7.60 | 206,620 | — | — |
| 2009-02-12 | $6.80 | $6.80 | 487,910 | — | — |
| 2009-02-11 | $4.40 | $4.40 | 8,480 | — | — |
| 2009-02-10 | $4.40 | $4.40 | 15,460 | — | — |
| 2009-02-09 | $4.50 | $4.50 | 5,500 | — | — |
| 2009-02-06 | $4.40 | $4.40 | 13,740 | — | — |
| 2009-02-05 | $4.40 | $4.40 | 7,510 | — | — |
| 2009-02-04 | $4.20 | $4.20 | 21,170 | — | — |
| 2009-02-03 | $4.20 | $4.20 | 46,110 | — | — |
| 2009-02-02 | $4.40 | $4.40 | 8,790 | — | — |
| 2009-01-30 | $4.40 | $4.40 | 19,950 | — | — |
| 2009-01-29 | $4.60 | $4.60 | 19,300 | — | — |
| 2009-01-28 | $4.30 | $4.30 | 34,190 | — | — |
| 2009-01-27 | $4.40 | $4.40 | 32,150 | — | — |
| 2009-01-26 | $4.30 | $4.30 | 54,390 | — | — |
| 2009-01-23 | $4.90 | $4.90 | 5,840 | — | — |
| 2009-01-22 | $4.90 | $4.90 | 47,020 | — | — |
| 2009-01-21 | $5.40 | $5.40 | 44,330 | — | — |
| 2009-01-20 | $4.90 | $4.90 | 13,970 | — | — |
| 2009-01-16 | $4.70 | $4.70 | 13,960 | — | — |
| 2009-01-15 | $4.70 | $4.70 | 28,430 | — | — |
| 2009-01-14 | $4.70 | $4.70 | 13,580 | — | — |
| 2009-01-13 | $4.70 | $4.70 | 14,130 | — | — |
| 2009-01-12 | $4.70 | $4.70 | 20,810 | — | — |
| 2009-01-09 | $4.60 | $4.60 | 42,320 | — | — |
| 2009-01-08 | $5.00 | $5.00 | 18,780 | — | — |
| 2009-01-07 | $4.90 | $4.90 | 17,030 | — | — |
| 2009-01-06 | $4.90 | $4.90 | 25,130 | — | — |
| 2009-01-05 | $5.00 | $5.00 | 15,270 | — | — |
| 2009-01-02 | $4.90 | $4.90 | 12,520 | — | — |