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
- 1999-11-05 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 | $10.55 | $10.55 | 42,100 | — | — |
| 2009-12-30 | $10.29 | $10.29 | 12,300 | — | — |
| 2009-12-29 | $10.21 | $10.21 | 15,300 | — | — |
| 2009-12-28 | $10.30 | $10.30 | 23,700 | — | — |
| 2009-12-24 | $10.20 | $10.20 | 22,500 | — | — |
| 2009-12-23 | $10.29 | $10.29 | 25,900 | — | — |
| 2009-12-22 | $10.40 | $10.40 | 17,600 | — | — |
| 2009-12-21 | $10.18 | $10.18 | 21,200 | — | — |
| 2009-12-18 | $10.60 | $10.60 | 52,100 | — | — |
| 2009-12-17 | $10.46 | $10.46 | 42,800 | — | — |
| 2009-12-16 | $10.60 | $10.60 | 60,700 | — | — |
| 2009-12-15 | $10.38 | $10.38 | 31,800 | — | — |
| 2009-12-14 | $10.25 | $10.25 | 37,400 | — | — |
| 2009-12-11 | $10.08 | $10.08 | 29,500 | — | — |
| 2009-12-10 | $10.10 | $10.10 | 37,300 | — | — |
| 2009-12-09 | $10.06 | $10.06 | 27,000 | — | — |
| 2009-12-08 | $10.23 | $10.23 | 29,800 | — | — |
| 2009-12-07 | $10.40 | $10.40 | 23,100 | — | — |
| 2009-12-04 | $10.65 | $10.65 | 16,600 | — | — |
| 2009-12-03 | $10.64 | $10.64 | 11,400 | — | — |
| 2009-12-02 | $10.77 | $10.77 | 17,400 | — | — |
| 2009-12-01 | $10.69 | $10.69 | 52,600 | — | — |
| 2009-11-30 | $10.38 | $10.38 | 52,300 | — | — |
| 2009-11-27 | $10.50 | $10.50 | 20,200 | — | — |
| 2009-11-25 | $10.65 | $10.65 | 29,800 | — | — |
| 2009-11-24 | $10.58 | $10.58 | 29,900 | — | — |
| 2009-11-23 | $10.62 | $10.62 | 43,000 | — | — |
| 2009-11-20 | $10.34 | $10.34 | 61,000 | — | — |
| 2009-11-19 | $9.95 | $9.95 | 68,100 | — | — |
| 2009-11-18 | $9.98 | $9.98 | 28,500 | — | — |
| 2009-11-17 | $9.96 | $9.96 | 18,500 | — | — |
| 2009-11-16 | $9.90 | $9.90 | 28,100 | — | — |
| 2009-11-13 | $9.35 | $9.35 | 86,400 | — | — |
| 2009-11-12 | $9.36 | $9.36 | 36,300 | — | — |
| 2009-11-11 | $9.70 | $9.70 | 87,800 | — | — |
| 2009-11-10 | $10.11 | $10.11 | 33,700 | — | — |
| 2009-11-09 | $10.08 | $10.08 | 99,400 | — | — |
| 2009-11-06 | $10.90 | $10.90 | 42,300 | — | — |
| 2009-11-05 | $10.75 | $10.75 | 27,100 | — | — |
| 2009-11-04 | $10.78 | $10.78 | 51,800 | — | — |
| 2009-11-03 | $10.80 | $10.80 | 43,000 | — | — |
| 2009-11-02 | $10.94 | $10.94 | 40,200 | — | — |
| 2009-10-30 | $10.88 | $10.88 | 63,800 | — | — |
| 2009-10-29 | $10.61 | $10.61 | 63,100 | — | — |
| 2009-10-28 | $9.49 | $9.49 | 49,100 | — | — |
| 2009-10-27 | $10.10 | $10.10 | 31,000 | — | — |
| 2009-10-26 | $10.22 | $10.22 | 43,900 | — | — |
| 2009-10-23 | $10.65 | $10.65 | 71,100 | — | — |
| 2009-10-22 | $10.68 | $10.68 | 109,700 | — | — |
| 2009-10-21 | $11.31 | $11.31 | 26,100 | — | — |
| 2009-10-20 | $11.56 | $11.56 | 30,400 | — | — |
| 2009-10-19 | $11.45 | $11.45 | 30,200 | — | — |
| 2009-10-16 | $11.38 | $11.38 | 23,400 | — | — |
| 2009-10-15 | $11.25 | $11.25 | 37,400 | — | — |
| 2009-10-14 | $11.50 | $11.50 | 60,400 | — | — |
| 2009-10-13 | $11.60 | $11.60 | 44,600 | — | — |
| 2009-10-12 | $11.26 | $11.26 | 41,600 | — | — |
| 2009-10-09 | $11.29 | $11.29 | 48,700 | — | — |
| 2009-10-08 | $11.09 | $11.09 | 99,900 | — | — |
| 2009-10-07 | $11.29 | $11.29 | 255,500 | — | — |
| 2009-10-06 | $10.26 | $10.26 | 93,400 | — | — |
| 2009-10-05 | $9.40 | $9.40 | 135,900 | — | — |
| 2009-10-02 | $8.56 | $8.56 | 17,100 | — | — |
| 2009-10-01 | $8.94 | $8.94 | 20,000 | — | — |
| 2009-09-30 | $8.75 | $8.75 | 67,100 | — | — |
| 2009-09-29 | $8.58 | $8.58 | 27,700 | — | — |
| 2009-09-28 | $8.64 | $8.64 | 33,200 | — | — |
| 2009-09-25 | $8.28 | $8.28 | 38,900 | — | — |
| 2009-09-24 | $8.70 | $8.70 | 58,100 | — | — |
| 2009-09-23 | $8.60 | $8.60 | 11,900 | — | — |
| 2009-09-22 | $8.71 | $8.71 | 23,200 | — | — |
| 2009-09-21 | $8.71 | $8.71 | 28,200 | — | — |
| 2009-09-18 | $8.44 | $8.44 | 45,700 | — | — |
| 2009-09-17 | $8.65 | $8.65 | 44,700 | — | — |
| 2009-09-16 | $8.52 | $8.52 | 55,500 | — | — |
| 2009-09-15 | $8.46 | $8.46 | 15,800 | — | — |
| 2009-09-14 | $8.59 | $8.59 | 44,100 | — | — |
| 2009-09-11 | $8.20 | $8.20 | 120,700 | — | — |
| 2009-09-10 | $8.40 | $8.40 | 7,080 | — | — |
| 2009-09-09 | $8.40 | $8.40 | 46,980 | — | — |
| 2009-09-08 | $8.50 | $8.50 | 41,580 | — | — |
| 2009-09-04 | $8.20 | $8.20 | 50,570 | — | — |
| 2009-09-03 | $8.20 | $8.20 | 3,310 | — | — |
| 2009-09-02 | $8.00 | $8.00 | 11,910 | — | — |
| 2009-09-01 | $8.50 | $8.50 | 40,970 | — | — |
| 2009-08-31 | $7.70 | $7.70 | 29,180 | — | — |
| 2009-08-28 | $8.00 | $8.00 | 40,400 | — | — |
| 2009-08-27 | $8.30 | $8.30 | 7,120 | — | — |
| 2009-08-26 | $8.20 | $8.20 | 23,440 | — | — |
| 2009-08-25 | $8.40 | $8.40 | 8,200 | — | — |
| 2009-08-24 | $8.70 | $8.70 | 22,350 | — | — |
| 2009-08-21 | $8.30 | $8.30 | 4,380 | — | — |
| 2009-08-20 | $8.20 | $8.20 | 4,280 | — | — |
| 2009-08-19 | $8.40 | $8.40 | 12,500 | — | — |
| 2009-08-18 | $8.20 | $8.20 | 11,680 | — | — |
| 2009-08-17 | $8.30 | $8.30 | 5,160 | — | — |
| 2009-08-14 | $8.00 | $8.00 | 14,310 | — | — |
| 2009-08-13 | $8.40 | $8.40 | 8,610 | — | — |
| 2009-08-12 | $8.40 | $8.40 | 173,920 | — | — |
| 2009-08-11 | $8.00 | $8.00 | 21,990 | — | — |
| 2009-08-10 | $8.20 | $8.20 | 11,870 | — | — |
| 2009-08-07 | $8.00 | $8.00 | 56,200 | — | — |
| 2009-08-06 | $8.90 | $8.90 | 8,300 | — | — |
| 2009-08-05 | $9.00 | $9.00 | 21,980 | — | — |
| 2009-08-04 | $8.30 | $8.30 | 3,940 | — | — |
| 2009-08-03 | $8.20 | $8.20 | 17,150 | — | — |
| 2009-07-31 | $8.00 | $8.00 | 6,340 | — | — |
| 2009-07-30 | $7.90 | $7.90 | 6,370 | — | — |
| 2009-07-29 | $8.00 | $8.00 | 1,980 | — | — |
| 2009-07-28 | $7.90 | $7.90 | 8,260 | — | — |
| 2009-07-27 | $8.00 | $8.00 | 8,330 | — | — |
| 2009-07-24 | $8.10 | $8.10 | 4,290 | — | — |
| 2009-07-23 | $7.80 | $7.80 | 7,170 | — | — |
| 2009-07-22 | $7.80 | $7.80 | 4,870 | — | — |
| 2009-07-21 | $7.80 | $7.80 | 3,880 | — | — |
| 2009-07-20 | $8.00 | $8.00 | 7,730 | — | — |
| 2009-07-17 | $8.20 | $8.20 | 19,770 | — | — |
| 2009-07-16 | $7.90 | $7.90 | 12,550 | — | — |
| 2009-07-15 | $7.40 | $7.40 | 97,880 | — | — |
| 2009-07-14 | $7.00 | $7.00 | 14,020 | — | — |
| 2009-07-13 | $7.10 | $7.10 | 9,590 | — | — |
| 2009-07-10 | $7.10 | $7.10 | 6,810 | — | — |
| 2009-07-09 | $7.30 | $7.30 | 12,930 | — | — |
| 2009-07-08 | $7.20 | $7.20 | 27,360 | — | — |
| 2009-07-07 | $7.50 | $7.50 | 17,620 | — | — |
| 2009-07-06 | $8.30 | $8.30 | 6,290 | — | — |
| 2009-07-02 | $8.10 | $8.10 | 5,370 | — | — |
| 2009-07-01 | $8.50 | $8.50 | 16,040 | — | — |
| 2009-06-30 | $8.90 | $8.90 | 15,880 | — | — |
| 2009-06-29 | $7.90 | $7.90 | 8,000 | — | — |
| 2009-06-26 | $7.50 | $7.50 | 33,820 | — | — |
| 2009-06-25 | $8.30 | $8.30 | 11,420 | — | — |
| 2009-06-24 | $7.50 | $7.50 | 5,210 | — | — |
| 2009-06-23 | $7.90 | $7.90 | 12,970 | — | — |
| 2009-06-22 | $8.20 | $8.20 | 11,210 | — | — |
| 2009-06-19 | $7.90 | $7.90 | 17,930 | — | — |
| 2009-06-18 | $8.10 | $8.10 | 9,980 | — | — |
| 2009-06-17 | $7.90 | $7.90 | 22,360 | — | — |
| 2009-06-16 | $8.90 | $8.90 | 50,930 | — | — |
| 2009-06-15 | $7.90 | $7.90 | 11,470 | — | — |
| 2009-06-12 | $8.00 | $8.00 | 16,730 | — | — |
| 2009-06-11 | $7.30 | $7.30 | 16,500 | — | — |
| 2009-06-10 | $7.50 | $7.50 | 6,090 | — | — |
| 2009-06-09 | $7.80 | $7.80 | 7,470 | — | — |
| 2009-06-08 | $7.80 | $7.80 | 35,880 | — | — |
| 2009-06-05 | $7.20 | $7.20 | 9,890 | — | — |
| 2009-06-04 | $7.10 | $7.10 | 16,030 | — | — |
| 2009-06-03 | $7.20 | $7.20 | 53,170 | — | — |
| 2009-06-02 | $7.50 | $7.50 | 9,920 | — | — |
| 2009-06-01 | $7.80 | $7.80 | 30,770 | — | — |
| 2009-05-29 | $7.30 | $7.30 | 19,960 | — | — |
| 2009-05-28 | $7.80 | $7.80 | 10,720 | — | — |
| 2009-05-27 | $7.60 | $7.60 | 7,590 | — | — |
| 2009-05-26 | $8.00 | $8.00 | 8,760 | — | — |
| 2009-05-22 | $8.20 | $8.20 | 23,880 | — | — |
| 2009-05-21 | $7.30 | $7.30 | 82,950 | — | — |
| 2009-05-20 | $7.20 | $7.20 | 47,460 | — | — |
| 2009-05-19 | $8.20 | $8.20 | 32,560 | — | — |
| 2009-05-18 | $7.60 | $7.60 | 9,400 | — | — |
| 2009-05-15 | $7.50 | $7.50 | 4,650 | — | — |
| 2009-05-14 | $8.00 | $8.00 | 8,260 | — | — |
| 2009-05-13 | $7.10 | $7.10 | 10,240 | — | — |
| 2009-05-12 | $8.10 | $8.10 | 16,920 | — | — |
| 2009-05-11 | $8.30 | $8.30 | 6,450 | — | — |
| 2009-05-08 | $7.50 | $7.50 | 22,120 | — | — |
| 2009-05-07 | $7.80 | $7.80 | 23,350 | — | — |
| 2009-05-06 | $7.70 | $7.70 | 14,850 | — | — |
| 2009-05-05 | $7.70 | $7.70 | 10,770 | — | — |
| 2009-05-04 | $7.60 | $7.60 | 20,030 | — | — |
| 2009-05-01 | $7.70 | $7.70 | 3,070 | — | — |
| 2009-04-30 | $7.90 | $7.90 | 5,980 | — | — |
| 2009-04-29 | $7.80 | $7.80 | 7,810 | — | — |
| 2009-04-28 | $7.30 | $7.30 | 8,610 | — | — |
| 2009-04-27 | $7.40 | $7.40 | 22,720 | — | — |
| 2009-04-24 | $7.40 | $7.40 | 19,060 | — | — |
| 2009-04-23 | $7.00 | $7.00 | 20,980 | — | — |
| 2009-04-22 | $7.10 | $7.10 | 21,410 | — | — |
| 2009-04-21 | $7.10 | $7.10 | 9,330 | — | — |
| 2009-04-20 | $7.10 | $7.10 | 22,050 | — | — |
| 2009-04-17 | $7.60 | $7.60 | 26,140 | — | — |
| 2009-04-16 | $7.80 | $7.80 | 35,540 | — | — |
| 2009-04-15 | $7.80 | $7.80 | 11,670 | — | — |
| 2009-04-14 | $8.10 | $8.10 | 2,320 | — | — |
| 2009-04-13 | $8.40 | $8.40 | 16,380 | — | — |
| 2009-04-09 | $8.00 | $8.00 | 4,130 | — | — |
| 2009-04-08 | $7.70 | $7.70 | 26,130 | — | — |
| 2009-04-07 | $9.40 | $9.40 | 6,420 | — | — |
| 2009-04-06 | $8.60 | $8.60 | 8,090 | — | — |
| 2009-04-03 | $8.20 | $8.20 | 1,810 | — | — |
| 2009-04-02 | $8.60 | $8.60 | 5,920 | — | — |
| 2009-04-01 | $8.00 | $8.00 | 4,220 | — | — |
| 2009-03-31 | $7.90 | $7.90 | 2,840 | — | — |
| 2009-03-30 | $7.70 | $7.70 | 3,110 | — | — |
| 2009-03-27 | $7.90 | $7.90 | 39,020 | — | — |
| 2009-03-26 | $7.40 | $7.40 | 10,050 | — | — |
| 2009-03-25 | $7.40 | $7.40 | 7,730 | — | — |
| 2009-03-24 | $7.80 | $7.80 | 8,490 | — | — |
| 2009-03-23 | $7.90 | $7.90 | 6,570 | — | — |
| 2009-03-20 | $7.00 | $7.00 | 15,610 | — | — |
| 2009-03-19 | $8.80 | $8.80 | 10,210 | — | — |
| 2009-03-18 | $9.00 | $9.00 | 4,510 | — | — |
| 2009-03-17 | $9.30 | $9.30 | 12,910 | — | — |
| 2009-03-16 | $8.20 | $8.20 | 27,510 | — | — |
| 2009-03-13 | $8.10 | $8.10 | 15,370 | — | — |
| 2009-03-12 | $8.50 | $8.50 | 12,760 | — | — |
| 2009-03-11 | $7.80 | $7.80 | 10,860 | — | — |
| 2009-03-10 | $7.80 | $7.80 | 7,580 | — | — |
| 2009-03-09 | $5.90 | $5.90 | 7,140 | — | — |
| 2009-03-06 | $6.50 | $6.50 | 6,000 | — | — |
| 2009-03-05 | $6.60 | $6.60 | 14,110 | — | — |
| 2009-03-04 | $7.00 | $7.00 | 13,400 | — | — |
| 2009-03-03 | $7.50 | $7.50 | 10,300 | — | — |
| 2009-03-02 | $9.60 | $9.60 | 10,320 | — | — |
| 2009-02-27 | $8.10 | $8.10 | 4,310 | — | — |
| 2009-02-26 | $8.40 | $8.40 | 13,580 | — | — |
| 2009-02-25 | $6.70 | $6.70 | 7,050 | — | — |
| 2009-02-24 | $6.20 | $6.20 | 15,560 | — | — |
| 2009-02-23 | $6.50 | $6.50 | 17,040 | — | — |
| 2009-02-20 | $7.50 | $7.50 | 20,010 | — | — |
| 2009-02-19 | $8.10 | $8.10 | 7,950 | — | — |
| 2009-02-18 | $8.40 | $8.40 | 9,950 | — | — |
| 2009-02-17 | $10.00 | $10.00 | 4,950 | — | — |
| 2009-02-13 | $10.20 | $10.20 | 13,950 | — | — |
| 2009-02-12 | $10.00 | $10.00 | 8,370 | — | — |
| 2009-02-11 | $10.00 | $10.00 | 7,290 | — | — |
| 2009-02-10 | $10.10 | $10.10 | 8,720 | — | — |
| 2009-02-09 | $10.70 | $10.70 | 5,020 | — | — |
| 2009-02-06 | $11.20 | $11.20 | 17,070 | — | — |
| 2009-02-05 | $12.00 | $12.00 | 3,740 | — | — |
| 2009-02-04 | $12.00 | $12.00 | 5,790 | — | — |
| 2009-02-03 | $11.90 | $11.90 | 8,720 | — | — |
| 2009-02-02 | $12.30 | $12.30 | 16,580 | — | — |
| 2009-01-30 | $11.90 | $11.90 | 3,020 | — | — |
| 2009-01-29 | $12.10 | $12.10 | 3,650 | — | — |
| 2009-01-28 | $12.00 | $12.00 | 4,440 | — | — |
| 2009-01-27 | $11.80 | $11.80 | 5,750 | — | — |
| 2009-01-26 | $12.30 | $12.30 | 5,420 | — | — |
| 2009-01-23 | $12.10 | $12.10 | 11,880 | — | — |
| 2009-01-22 | $12.80 | $12.80 | 4,800 | — | — |
| 2009-01-21 | $12.30 | $12.30 | 5,710 | — | — |
| 2009-01-20 | $12.30 | $12.30 | 3,780 | — | — |
| 2009-01-16 | $12.70 | $12.70 | 17,290 | — | — |
| 2009-01-15 | $12.30 | $12.30 | 5,600 | — | — |
| 2009-01-14 | $12.60 | $12.60 | 7,320 | — | — |
| 2009-01-13 | $12.90 | $12.90 | 14,580 | — | — |
| 2009-01-12 | $13.20 | $13.20 | 8,520 | — | — |
| 2009-01-09 | $13.20 | $13.20 | 6,690 | — | — |
| 2009-01-08 | $12.80 | $12.80 | 2,070 | — | — |
| 2009-01-07 | $13.20 | $13.20 | 10,390 | — | — |
| 2009-01-06 | $12.50 | $12.50 | 13,650 | — | — |
| 2009-01-05 | $12.60 | $12.60 | 6,560 | — | — |
| 2009-01-02 | $13.00 | $13.00 | 14,900 | — | — |