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
- 1987-10-09 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 | $9.77 | $9.97 | 3,800 | — | — |
| 2009-12-30 | $10.00 | $10.20 | 2,800 | — | — |
| 2009-12-29 | $9.75 | $9.95 | 1,200 | — | — |
| 2009-12-28 | $10.75 | $10.97 | 1,400 | — | — |
| 2009-12-24 | $9.56 | $9.75 | 0 | — | — |
| 2009-12-23 | $9.56 | $9.75 | 0 | — | — |
| 2009-12-22 | $9.56 | $9.75 | 1,400 | — | — |
| 2009-12-21 | $9.56 | $9.75 | 800 | — | — |
| 2009-12-18 | $9.50 | $9.69 | 1,000 | — | — |
| 2009-12-17 | $9.59 | $9.78 | 1,900 | — | — |
| 2009-12-16 | $9.55 | $9.74 | 400 | — | — |
| 2009-12-15 | $9.60 | $9.79 | 19,300 | — | — |
| 2009-12-14 | $9.58 | $9.77 | 2,400 | — | — |
| 2009-12-11 | $9.50 | $9.69 | 300 | — | — |
| 2009-12-10 | $9.56 | $9.75 | 600 | — | — |
| 2009-12-09 | $9.56 | $9.75 | 19,600 | — | — |
| 2009-12-08 | $9.64 | $9.83 | 1,900 | — | — |
| 2009-12-07 | $9.67 | $9.86 | 200 | — | — |
| 2009-12-04 | $9.67 | $9.86 | 2,800 | — | — |
| 2009-12-03 | $9.55 | $9.74 | 500 | — | — |
| 2009-12-02 | $9.49 | $9.68 | 500 | — | — |
| 2009-12-01 | $9.57 | $9.76 | 2,800 | — | — |
| 2009-11-30 | $9.50 | $9.69 | 52,600 | — | — |
| 2009-11-27 | $9.60 | $9.79 | 1,400 | — | — |
| 2009-11-25 | $9.69 | $9.88 | 700 | — | — |
| 2009-11-24 | $9.51 | $9.70 | 6,100 | — | — |
| 2009-11-23 | $9.65 | $9.84 | 3,600 | — | — |
| 2009-11-20 | $9.83 | $10.03 | 10,200 | — | — |
| 2009-11-19 | $9.85 | $10.05 | 0 | — | — |
| 2009-11-18 | $9.85 | $10.05 | 600 | — | — |
| 2009-11-17 | $9.89 | $10.09 | 3,100 | — | — |
| 2009-11-16 | $9.46 | $9.65 | 4,600 | — | — |
| 2009-11-13 | $8.83 | $9.01 | 0 | — | — |
| 2009-11-12 | $8.83 | $9.01 | 0 | — | — |
| 2009-11-11 | $8.83 | $9.01 | 0 | — | — |
| 2009-11-10 | $8.83 | $9.01 | 1,400 | — | — |
| 2009-11-09 | $8.99 | $9.17 | 3,000 | — | — |
| 2009-11-06 | $8.65 | $8.82 | 1,300 | — | — |
| 2009-11-05 | $8.78 | $8.96 | 0 | — | — |
| 2009-11-04 | $8.78 | $8.96 | 0 | — | — |
| 2009-11-03 | $8.78 | $8.96 | 600 | — | — |
| 2009-11-02 | $8.78 | $8.96 | 2,000 | — | — |
| 2009-10-30 | $8.75 | $8.93 | 6,200 | — | — |
| 2009-10-29 | $9.00 | $9.18 | 200 | — | — |
| 2009-10-28 | $9.08 | $9.26 | 14,200 | — | — |
| 2009-10-27 | $9.12 | $9.30 | 1,200 | — | — |
| 2009-10-26 | $9.15 | $9.33 | 1,800 | — | — |
| 2009-10-23 | $9.58 | $9.77 | 0 | — | — |
| 2009-10-22 | $9.58 | $9.77 | 0 | — | — |
| 2009-10-21 | $9.58 | $9.77 | 0 | — | — |
| 2009-10-20 | $9.58 | $9.77 | 200 | — | — |
| 2009-10-19 | $9.14 | $9.32 | 3,000 | — | — |
| 2009-10-16 | $9.11 | $9.29 | 200 | — | — |
| 2009-10-15 | $9.12 | $9.30 | 300 | — | — |
| 2009-10-14 | $9.05 | $9.23 | 0 | — | — |
| 2009-10-13 | $9.05 | $9.23 | 1,000 | — | — |
| 2009-10-12 | $9.15 | $9.33 | 200 | — | — |
| 2009-10-09 | $9.32 | $9.51 | 1,700 | — | — |
| 2009-10-08 | $9.18 | $9.36 | 0 | — | — |
| 2009-10-07 | $9.18 | $9.36 | 400 | — | — |
| 2009-10-06 | $9.10 | $9.28 | 400 | — | — |
| 2009-10-05 | $9.20 | $9.38 | 3,200 | — | — |
| 2009-10-02 | $9.10 | $9.28 | 1,800 | — | — |
| 2009-10-01 | $9.00 | $9.18 | 23,500 | — | — |
| 2009-09-30 | $9.00 | $9.18 | 900 | — | — |
| 2009-09-29 | $8.98 | $9.16 | 800 | — | — |
| 2009-09-28 | $8.77 | $8.95 | 21,200 | — | — |
| 2009-09-25 | $8.80 | $8.98 | 2,400 | — | — |
| 2009-09-24 | $8.75 | $8.93 | 200 | — | — |
| 2009-09-23 | $8.77 | $8.95 | 4,200 | — | — |
| 2009-09-22 | $8.99 | $9.17 | 2,000 | — | — |
| 2009-09-21 | $9.10 | $9.28 | 2,200 | — | — |
| 2009-09-18 | $8.86 | $9.04 | 11,300 | — | — |
| 2009-09-17 | $9.47 | $9.66 | 3,300 | — | — |
| 2009-09-16 | $8.70 | $8.87 | 2,200 | — | — |
| 2009-09-15 | $8.68 | $8.85 | 1,000 | — | — |
| 2009-09-14 | $8.81 | $8.99 | 300 | — | — |
| 2009-09-11 | $8.20 | $8.36 | 3,000 | — | — |
| 2009-09-10 | $9.00 | $9.18 | 2,000 | — | — |
| 2009-09-09 | $8.66 | $8.83 | 2,100 | — | — |
| 2009-09-08 | $8.65 | $8.82 | 3,800 | — | — |
| 2009-09-04 | $8.76 | $8.94 | 0 | — | — |
| 2009-09-03 | $8.76 | $8.94 | 0 | — | — |
| 2009-09-02 | $8.76 | $8.94 | 2,300 | — | — |
| 2009-09-01 | $9.41 | $9.60 | 800 | — | — |
| 2009-08-31 | $9.75 | $9.95 | 24,800 | — | — |
| 2009-08-28 | $9.89 | $10.09 | 23,000 | — | — |
| 2009-08-27 | $8.39 | $8.56 | 2,300 | — | — |
| 2009-08-26 | $8.29 | $8.46 | 15,200 | — | — |
| 2009-08-25 | $7.96 | $8.12 | 3,800 | — | — |
| 2009-08-24 | $8.05 | $8.21 | 9,700 | — | — |
| 2009-08-21 | $7.62 | $7.77 | 600 | — | — |
| 2009-08-20 | $7.70 | $7.85 | 700 | — | — |
| 2009-08-19 | $7.61 | $7.76 | 1,600 | — | — |
| 2009-08-18 | $7.41 | $7.56 | 2,700 | — | — |
| 2009-08-17 | $6.96 | $7.10 | 14,100 | — | — |
| 2009-08-14 | $7.50 | $7.65 | 0 | — | — |
| 2009-08-13 | $7.50 | $7.65 | 0 | — | — |
| 2009-08-12 | $7.50 | $7.65 | 1,200 | — | — |
| 2009-08-11 | $7.40 | $7.55 | 6,300 | — | — |
| 2009-08-10 | $7.77 | $7.93 | 35,900 | — | — |
| 2009-08-07 | $7.37 | $7.52 | 4,300 | — | — |
| 2009-08-06 | $7.18 | $7.32 | 2,600 | — | — |
| 2009-08-05 | $7.06 | $7.20 | 0 | — | — |
| 2009-08-04 | $7.06 | $7.20 | 2,600 | — | — |
| 2009-08-03 | $7.50 | $7.65 | 18,200 | — | — |
| 2009-07-31 | $6.54 | $6.67 | 46,500 | — | — |
| 2009-07-30 | $5.92 | $6.04 | 17,700 | — | — |
| 2009-07-29 | $5.88 | $6.00 | 6,300 | — | — |
| 2009-07-28 | $5.88 | $6.00 | 1,600 | — | — |
| 2009-07-27 | $5.86 | $5.98 | 5,700 | — | — |
| 2009-07-24 | $5.92 | $6.04 | 1,800 | — | — |
| 2009-07-23 | $6.24 | $6.37 | 1,900 | — | — |
| 2009-07-22 | $5.42 | $5.53 | 3,200 | — | — |
| 2009-07-21 | $5.51 | $5.62 | 2,200 | — | — |
| 2009-07-20 | $6.55 | $6.68 | 1,100 | — | — |
| 2009-07-17 | $6.35 | $6.48 | 700 | — | — |
| 2009-07-16 | $6.37 | $6.50 | 2,200 | — | — |
| 2009-07-15 | $6.40 | $6.53 | 3,800 | — | — |
| 2009-07-14 | $6.05 | $6.17 | 400 | — | — |
| 2009-07-13 | $5.77 | $5.89 | 2,000 | — | — |
| 2009-07-10 | $5.30 | $5.41 | 4,800 | — | — |
| 2009-07-09 | $5.62 | $5.73 | 0 | — | — |
| 2009-07-08 | $5.62 | $5.73 | 4,200 | — | — |
| 2009-07-07 | $5.41 | $5.52 | 600 | — | — |
| 2009-07-06 | $5.39 | $5.50 | 4,300 | — | — |
| 2009-07-02 | $6.08 | $6.20 | 0 | — | — |
| 2009-07-01 | $6.08 | $6.20 | 2,500 | — | — |
| 2009-06-30 | $5.51 | $5.62 | 2,100 | — | — |
| 2009-06-29 | $5.93 | $6.05 | 27,900 | — | — |
| 2009-06-26 | $6.94 | $7.08 | 2,200 | — | — |
| 2009-06-25 | $6.93 | $7.07 | 0 | — | — |
| 2009-06-24 | $6.93 | $7.07 | 400 | — | — |
| 2009-06-23 | $7.29 | $7.44 | 300 | — | — |
| 2009-06-22 | $7.00 | $7.14 | 1,500 | — | — |
| 2009-06-19 | $6.78 | $6.92 | 1,700 | — | — |
| 2009-06-18 | $6.83 | $6.97 | 3,400 | — | — |
| 2009-06-17 | $6.90 | $7.04 | 2,700 | — | — |
| 2009-06-16 | $7.49 | $7.64 | 300 | — | — |
| 2009-06-15 | $7.34 | $7.49 | 500 | — | — |
| 2009-06-12 | $7.20 | $7.34 | 2,100 | — | — |
| 2009-06-11 | $7.33 | $7.48 | 1,000 | — | — |
| 2009-06-10 | $7.43 | $7.58 | 700 | — | — |
| 2009-06-09 | $7.68 | $7.83 | 100 | — | — |
| 2009-06-08 | $7.62 | $7.77 | 1,700 | — | — |
| 2009-06-05 | $7.44 | $7.59 | 2,000 | — | — |
| 2009-06-04 | $7.70 | $7.85 | 2,200 | — | — |
| 2009-06-03 | $7.70 | $7.85 | 2,500 | — | — |
| 2009-06-02 | $7.80 | $7.96 | 18,600 | — | — |
| 2009-06-01 | $6.86 | $7.00 | 15,100 | — | — |
| 2009-05-29 | $6.20 | $6.32 | 6,600 | — | — |
| 2009-05-28 | $5.99 | $6.11 | 89,700 | — | — |
| 2009-05-27 | $5.99 | $6.11 | 10,200 | — | — |
| 2009-05-26 | $6.16 | $6.28 | 27,600 | — | — |
| 2009-05-22 | $6.48 | $6.61 | 399,500 | — | — |
| 2009-05-21 | $6.37 | $6.50 | 4,300 | — | — |
| 2009-05-20 | $6.60 | $6.73 | 500 | — | — |
| 2009-05-19 | $6.80 | $6.94 | 1,500 | — | — |
| 2009-05-18 | $6.75 | $6.89 | 5,500 | — | — |
| 2009-05-15 | $6.56 | $6.69 | 3,900 | — | — |
| 2009-05-14 | $6.71 | $6.84 | 100 | — | — |
| 2009-05-13 | $6.99 | $7.13 | 400 | — | — |
| 2009-05-12 | $6.65 | $6.78 | 200 | — | — |
| 2009-05-11 | $6.99 | $7.13 | 1,200 | — | — |
| 2009-05-08 | $7.00 | $7.14 | 7,600 | — | — |
| 2009-05-07 | $7.05 | $7.19 | 1,000 | — | — |
| 2009-05-06 | $6.85 | $6.99 | 1,400 | — | — |
| 2009-05-05 | $7.00 | $7.14 | 1,000 | — | — |
| 2009-05-04 | $6.80 | $6.94 | 400 | — | — |
| 2009-05-01 | $6.34 | $6.47 | 0 | — | — |
| 2009-04-30 | $6.34 | $6.47 | 2,300 | — | — |
| 2009-04-29 | $6.33 | $6.46 | 2,400 | — | — |
| 2009-04-28 | $6.00 | $6.12 | 2,400 | — | — |
| 2009-04-27 | $6.28 | $6.41 | 2,300 | — | — |
| 2009-04-24 | $6.37 | $6.50 | 600 | — | — |
| 2009-04-23 | $6.19 | $6.31 | 1,400 | — | — |
| 2009-04-22 | $6.75 | $6.89 | 1,000 | — | — |
| 2009-04-21 | $6.97 | $7.11 | 3,900 | — | — |
| 2009-04-20 | $6.94 | $7.08 | 6,600 | — | — |
| 2009-04-17 | $6.65 | $6.78 | 3,000 | — | — |
| 2009-04-16 | $6.10 | $6.22 | 3,000 | — | — |
| 2009-04-15 | $5.69 | $5.80 | 1,300 | — | — |
| 2009-04-14 | $5.50 | $5.61 | 3,500 | — | — |
| 2009-04-13 | $5.25 | $5.36 | 4,600 | — | — |
| 2009-04-09 | $5.40 | $5.51 | 9,800 | — | — |
| 2009-04-08 | $5.03 | $5.13 | 900 | — | — |
| 2009-04-07 | $5.04 | $5.14 | 5,400 | — | — |
| 2009-04-06 | $5.00 | $5.10 | 9,200 | — | — |
| 2009-04-03 | $5.04 | $5.14 | 500 | — | — |
| 2009-04-02 | $5.05 | $5.15 | 7,700 | — | — |
| 2009-04-01 | $5.03 | $5.13 | 2,500 | — | — |
| 2009-03-31 | $5.05 | $5.15 | 12,700 | — | — |
| 2009-03-30 | $5.09 | $5.19 | 2,000 | — | — |
| 2009-03-27 | $5.22 | $5.32 | 200 | — | — |
| 2009-03-26 | $5.23 | $5.34 | 500 | — | — |
| 2009-03-25 | $5.24 | $5.35 | 2,600 | — | — |
| 2009-03-24 | $5.21 | $5.31 | 1,700 | — | — |
| 2009-03-23 | $5.00 | $5.10 | 5,300 | — | — |
| 2009-03-20 | $4.68 | $4.77 | 4,700 | — | — |
| 2009-03-19 | $5.02 | $5.12 | 2,800 | — | — |
| 2009-03-18 | $5.30 | $5.41 | 1,500 | — | — |
| 2009-03-17 | $5.50 | $5.61 | 400 | — | — |
| 2009-03-16 | $5.36 | $5.47 | 2,900 | — | — |
| 2009-03-13 | $5.12 | $5.22 | 0 | — | — |
| 2009-03-12 | $5.12 | $5.22 | 400 | — | — |
| 2009-03-11 | $5.14 | $5.24 | 700 | — | — |
| 2009-03-10 | $5.04 | $5.14 | 2,600 | — | — |
| 2009-03-09 | $4.89 | $4.99 | 1,900 | — | — |
| 2009-03-06 | $5.10 | $5.20 | 9,400 | — | — |
| 2009-03-05 | $5.05 | $5.15 | 2,700 | — | — |
| 2009-03-04 | $5.10 | $5.20 | 4,700 | — | — |
| 2009-03-03 | $4.94 | $5.04 | 5,100 | — | — |
| 2009-03-02 | $5.00 | $5.10 | 1,500 | — | — |
| 2009-02-27 | $4.83 | $4.93 | 100 | — | — |
| 2009-02-26 | $5.33 | $5.44 | 600 | — | — |
| 2009-02-25 | $4.81 | $4.91 | 3,800 | — | — |
| 2009-02-24 | $5.98 | $6.10 | 700 | — | — |
| 2009-02-23 | $7.00 | $7.14 | 0 | — | — |
| 2009-02-20 | $7.00 | $7.14 | 3,900 | — | — |
| 2009-02-19 | $6.13 | $6.25 | 2,600 | — | — |
| 2009-02-18 | $7.26 | $7.41 | 1,800 | — | — |
| 2009-02-17 | $7.40 | $7.55 | 0 | — | — |
| 2009-02-13 | $7.40 | $7.55 | 1,100 | — | — |
| 2009-02-12 | $7.42 | $7.57 | 0 | — | — |
| 2009-02-11 | $7.42 | $7.57 | 0 | — | — |
| 2009-02-10 | $7.42 | $7.57 | 600 | — | — |
| 2009-02-09 | $7.59 | $7.74 | 200 | — | — |
| 2009-02-06 | $7.55 | $7.70 | 1,500 | — | — |
| 2009-02-05 | $7.22 | $7.37 | 500 | — | — |
| 2009-02-04 | $7.48 | $7.63 | 0 | — | — |
| 2009-02-03 | $7.48 | $7.63 | 900 | — | — |
| 2009-02-02 | $7.11 | $7.25 | 800 | — | — |
| 2009-01-30 | $7.59 | $7.74 | 1,000 | — | — |
| 2009-01-29 | $7.59 | $7.74 | 1,500 | — | — |
| 2009-01-28 | $7.59 | $7.74 | 700 | — | — |
| 2009-01-27 | $7.70 | $7.85 | 5,300 | — | — |
| 2009-01-26 | $7.22 | $7.37 | 1,200 | — | — |
| 2009-01-23 | $6.00 | $6.12 | 500 | — | — |
| 2009-01-22 | $7.59 | $7.74 | 0 | — | — |
| 2009-01-21 | $7.59 | $7.74 | 5,100 | — | — |
| 2009-01-20 | $7.45 | $7.60 | 5,600 | — | — |
| 2009-01-16 | $6.41 | $6.54 | 600 | — | — |
| 2009-01-15 | $6.21 | $6.33 | 1,400 | — | — |
| 2009-01-14 | $5.59 | $5.70 | 7,500 | — | — |
| 2009-01-13 | $5.64 | $5.75 | 0 | — | — |
| 2009-01-12 | $5.64 | $5.75 | 200 | — | — |
| 2009-01-09 | $5.67 | $5.78 | 1,400 | — | — |
| 2009-01-08 | $5.62 | $5.73 | 100 | — | — |
| 2009-01-07 | $5.30 | $5.41 | 600 | — | — |
| 2009-01-06 | $5.16 | $5.26 | 500 | — | — |
| 2009-01-05 | $5.20 | $5.30 | 2,000 | — | — |
| 2009-01-02 | $5.10 | $5.20 | 700 | — | — |