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
- 1994-03-28 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 | $8.81 | $14.48 | 684 | — | — |
| 2009-12-30 | $8.33 | $13.69 | 0 | — | — |
| 2009-12-29 | $8.33 | $13.69 | 8,039 | — | — |
| 2009-12-28 | $8.24 | $13.55 | 5,473 | — | — |
| 2009-12-24 | $8.33 | $13.69 | 0 | — | — |
| 2009-12-23 | $8.33 | $13.69 | 684 | — | — |
| 2009-12-22 | $8.89 | $14.61 | 171 | — | — |
| 2009-12-21 | $8.19 | $13.46 | 513 | — | — |
| 2009-12-18 | $8.42 | $13.84 | 0 | — | — |
| 2009-12-17 | $8.42 | $13.84 | 2,052 | — | — |
| 2009-12-16 | $8.36 | $13.74 | 2,908 | — | — |
| 2009-12-15 | $8.86 | $14.57 | 2,394 | — | — |
| 2009-12-14 | $8.50 | $13.97 | 684 | — | — |
| 2009-12-11 | $8.48 | $13.93 | 513 | — | — |
| 2009-12-10 | $8.33 | $13.69 | 2,566 | — | — |
| 2009-12-09 | $8.26 | $13.58 | 3,421 | — | — |
| 2009-12-08 | $8.75 | $14.37 | 171 | — | — |
| 2009-12-07 | $8.74 | $14.36 | 0 | — | — |
| 2009-12-04 | $8.74 | $14.36 | 684 | — | — |
| 2009-12-03 | $8.71 | $14.32 | 0 | — | — |
| 2009-12-02 | $8.71 | $14.32 | 0 | — | — |
| 2009-12-01 | $8.71 | $14.32 | 1,539 | — | — |
| 2009-11-30 | $8.77 | $14.41 | 855 | — | — |
| 2009-11-27 | $8.71 | $14.32 | 2,737 | — | — |
| 2009-11-25 | $8.41 | $13.82 | 898 | — | — |
| 2009-11-24 | $8.32 | $13.67 | 0 | — | — |
| 2009-11-23 | $8.32 | $13.67 | 1,796 | — | — |
| 2009-11-20 | $8.30 | $13.63 | 0 | — | — |
| 2009-11-19 | $8.30 | $13.63 | 1,257 | — | — |
| 2009-11-18 | $8.57 | $14.08 | 898 | — | — |
| 2009-11-17 | $8.46 | $13.91 | 180 | — | — |
| 2009-11-16 | $8.46 | $13.91 | 1,616 | — | — |
| 2009-11-13 | $8.41 | $13.82 | 1,257 | — | — |
| 2009-11-12 | $8.68 | $14.27 | 0 | — | — |
| 2009-11-11 | $8.68 | $14.27 | 539 | — | — |
| 2009-11-10 | $8.27 | $13.60 | 3,412 | — | — |
| 2009-11-09 | $8.38 | $13.77 | 0 | — | — |
| 2009-11-06 | $8.38 | $13.77 | 718 | — | — |
| 2009-11-05 | $8.39 | $13.61 | 718 | — | — |
| 2009-11-04 | $9.05 | $14.68 | 0 | — | — |
| 2009-11-03 | $9.05 | $14.68 | 0 | — | — |
| 2009-11-02 | $9.05 | $14.68 | 2,873 | — | — |
| 2009-10-30 | $9.07 | $14.72 | 0 | — | — |
| 2009-10-29 | $9.07 | $14.72 | 0 | — | — |
| 2009-10-28 | $9.07 | $14.72 | 0 | — | — |
| 2009-10-27 | $9.07 | $14.72 | 0 | — | — |
| 2009-10-26 | $9.07 | $14.72 | 2,155 | — | — |
| 2009-10-23 | $9.02 | $14.64 | 0 | — | — |
| 2009-10-22 | $9.02 | $14.64 | 1,078 | — | — |
| 2009-10-21 | $9.07 | $14.72 | 0 | — | — |
| 2009-10-20 | $9.07 | $14.72 | 19,395 | — | — |
| 2009-10-19 | $8.38 | $13.60 | 539 | — | — |
| 2009-10-16 | $8.66 | $14.05 | 0 | — | — |
| 2009-10-15 | $8.66 | $14.05 | 359 | — | — |
| 2009-10-14 | $8.80 | $14.27 | 7,183 | — | — |
| 2009-10-13 | $8.64 | $14.02 | 1,257 | — | — |
| 2009-10-12 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-09 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-08 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-07 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-06 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-05 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-02 | $8.63 | $14.00 | 0 | — | — |
| 2009-10-01 | $8.63 | $14.00 | 0 | — | — |
| 2009-09-30 | $8.63 | $14.00 | 2,873 | — | — |
| 2009-09-29 | $8.77 | $14.23 | 0 | — | — |
| 2009-09-28 | $8.77 | $14.23 | 0 | — | — |
| 2009-09-25 | $8.77 | $14.23 | 0 | — | — |
| 2009-09-24 | $8.77 | $14.23 | 19,036 | — | — |
| 2009-09-23 | $8.91 | $14.46 | 180 | — | — |
| 2009-09-22 | $8.91 | $14.46 | 3,592 | — | — |
| 2009-09-21 | $8.74 | $14.18 | 1,796 | — | — |
| 2009-09-18 | $8.82 | $14.31 | 718 | — | — |
| 2009-09-17 | $8.91 | $14.46 | 898 | — | — |
| 2009-09-16 | $8.81 | $14.29 | 539 | — | — |
| 2009-09-15 | $8.64 | $14.01 | 2,694 | — | — |
| 2009-09-14 | $8.80 | $14.27 | 0 | — | — |
| 2009-09-11 | $8.80 | $14.27 | 0 | — | — |
| 2009-09-10 | $8.80 | $14.27 | 0 | — | — |
| 2009-09-09 | $8.80 | $14.27 | 1,796 | — | — |
| 2009-09-08 | $8.49 | $13.78 | 718 | — | — |
| 2009-09-04 | $8.79 | $14.27 | 0 | — | — |
| 2009-09-03 | $8.79 | $14.27 | 0 | — | — |
| 2009-09-02 | $8.79 | $14.27 | 898 | — | — |
| 2009-09-01 | $8.58 | $13.91 | 0 | — | — |
| 2009-08-31 | $8.58 | $13.91 | 718 | — | — |
| 2009-08-28 | $8.63 | $13.99 | 0 | — | — |
| 2009-08-27 | $8.63 | $13.99 | 0 | — | — |
| 2009-08-26 | $8.63 | $13.99 | 2,514 | — | — |
| 2009-08-25 | $8.81 | $14.29 | 4,130 | — | — |
| 2009-08-24 | $8.88 | $14.41 | 1,616 | — | — |
| 2009-08-21 | $8.70 | $14.12 | 0 | — | — |
| 2009-08-20 | $8.70 | $14.12 | 5,388 | — | — |
| 2009-08-19 | $8.77 | $14.23 | 718 | — | — |
| 2009-08-18 | $8.91 | $14.46 | 359 | — | — |
| 2009-08-17 | $8.36 | $13.56 | 0 | — | — |
| 2009-08-14 | $8.36 | $13.56 | 0 | — | — |
| 2009-08-13 | $8.36 | $13.56 | 359 | — | — |
| 2009-08-12 | $8.69 | $14.09 | 2,155 | — | — |
| 2009-08-11 | $8.69 | $14.09 | 13,828 | — | — |
| 2009-08-10 | $9.03 | $14.65 | 13,828 | — | — |
| 2009-08-07 | $8.69 | $13.92 | 2,514 | — | — |
| 2009-08-06 | $8.42 | $13.49 | 0 | — | — |
| 2009-08-05 | $8.42 | $13.49 | 0 | — | — |
| 2009-08-04 | $8.42 | $13.49 | 0 | — | — |
| 2009-08-03 | $8.42 | $13.49 | 3,412 | — | — |
| 2009-07-31 | $8.63 | $13.83 | 0 | — | — |
| 2009-07-30 | $8.63 | $13.83 | 1,437 | — | — |
| 2009-07-29 | $9.04 | $14.49 | 0 | — | — |
| 2009-07-28 | $9.04 | $14.49 | 0 | — | — |
| 2009-07-27 | $9.04 | $14.49 | 1,257 | — | — |
| 2009-07-24 | $8.71 | $13.97 | 0 | — | — |
| 2009-07-23 | $8.71 | $13.97 | 0 | — | — |
| 2009-07-22 | $8.71 | $13.97 | 180 | — | — |
| 2009-07-21 | $8.77 | $14.06 | 0 | — | — |
| 2009-07-20 | $8.77 | $14.06 | 1,257 | — | — |
| 2009-07-17 | $8.49 | $13.61 | 0 | — | — |
| 2009-07-16 | $8.49 | $13.61 | 0 | — | — |
| 2009-07-15 | $8.49 | $13.61 | 20,652 | — | — |
| 2009-07-14 | $8.57 | $13.74 | 12,032 | — | — |
| 2009-07-13 | $8.58 | $13.74 | 1,796 | — | — |
| 2009-07-10 | $8.66 | $13.88 | 0 | — | — |
| 2009-07-09 | $8.66 | $13.88 | 4,490 | — | — |
| 2009-07-08 | $8.94 | $14.32 | 0 | — | — |
| 2009-07-07 | $8.94 | $14.32 | 0 | — | — |
| 2009-07-06 | $8.94 | $14.32 | 0 | — | — |
| 2009-07-02 | $8.94 | $14.32 | 3,771 | — | — |
| 2009-07-01 | $8.94 | $14.33 | 0 | — | — |
| 2009-06-30 | $8.94 | $14.33 | 1,975 | — | — |
| 2009-06-29 | $9.59 | $15.38 | 2,155 | — | — |
| 2009-06-26 | $8.59 | $13.77 | 1,796 | — | — |
| 2009-06-25 | $8.32 | $13.33 | 0 | — | — |
| 2009-06-24 | $8.32 | $13.33 | 6,645 | — | — |
| 2009-06-23 | $8.49 | $13.61 | 2,335 | — | — |
| 2009-06-22 | $8.25 | $13.22 | 898 | — | — |
| 2009-06-19 | $8.49 | $13.61 | 180 | — | — |
| 2009-06-18 | $8.35 | $13.39 | 1,078 | — | — |
| 2009-06-17 | $8.50 | $13.62 | 1,437 | — | — |
| 2009-06-16 | $8.73 | $13.99 | 7,722 | — | — |
| 2009-06-15 | $8.63 | $13.83 | 0 | — | — |
| 2009-06-12 | $8.63 | $13.83 | 0 | — | — |
| 2009-06-11 | $8.63 | $13.83 | 3,771 | — | — |
| 2009-06-10 | $8.25 | $13.22 | 359 | — | — |
| 2009-06-09 | $8.91 | $14.28 | 3,412 | — | — |
| 2009-06-08 | $8.63 | $13.83 | 718 | — | — |
| 2009-06-05 | $8.94 | $14.32 | 1,078 | — | — |
| 2009-06-04 | $8.91 | $14.28 | 180 | — | — |
| 2009-06-03 | $8.99 | $14.41 | 0 | — | — |
| 2009-06-02 | $8.99 | $14.41 | 180 | — | — |
| 2009-06-01 | $8.71 | $13.97 | 10,596 | — | — |
| 2009-05-29 | $8.63 | $13.83 | 0 | — | — |
| 2009-05-28 | $8.63 | $13.83 | 0 | — | — |
| 2009-05-27 | $8.63 | $13.83 | 0 | — | — |
| 2009-05-26 | $8.63 | $13.83 | 0 | — | — |
| 2009-05-22 | $8.63 | $13.83 | 2,514 | — | — |
| 2009-05-21 | $8.38 | $13.43 | 898 | — | — |
| 2009-05-20 | $8.99 | $14.24 | 539 | — | — |
| 2009-05-19 | $9.01 | $14.27 | 0 | — | — |
| 2009-05-18 | $9.01 | $14.27 | 539 | — | — |
| 2009-05-15 | $9.05 | $14.33 | 359 | — | — |
| 2009-05-14 | $8.91 | $14.11 | 0 | — | — |
| 2009-05-13 | $8.91 | $14.11 | 0 | — | — |
| 2009-05-12 | $8.91 | $14.11 | 359 | — | — |
| 2009-05-11 | $9.05 | $14.33 | 0 | — | — |
| 2009-05-08 | $9.05 | $14.33 | 180 | — | — |
| 2009-05-07 | $8.91 | $14.11 | 0 | — | — |
| 2009-05-06 | $8.91 | $14.11 | 0 | — | — |
| 2009-05-05 | $8.91 | $14.11 | 0 | — | — |
| 2009-05-04 | $8.91 | $14.11 | 0 | — | — |
| 2009-05-01 | $8.91 | $14.11 | 5,388 | — | — |
| 2009-04-30 | $8.70 | $13.78 | 898 | — | — |
| 2009-04-29 | $8.63 | $13.67 | 359 | — | — |
| 2009-04-28 | $8.63 | $13.67 | 1,078 | — | — |
| 2009-04-27 | $8.35 | $13.23 | 359 | — | — |
| 2009-04-24 | $8.91 | $14.11 | 0 | — | — |
| 2009-04-23 | $8.91 | $14.11 | 6,106 | — | — |
| 2009-04-22 | $8.68 | $13.74 | 718 | — | — |
| 2009-04-21 | $8.35 | $13.23 | 539 | — | — |
| 2009-04-20 | $8.46 | $13.41 | 718 | — | — |
| 2009-04-17 | $8.69 | $13.77 | 1,257 | — | — |
| 2009-04-16 | $8.80 | $13.94 | 718 | — | — |
| 2009-04-15 | $8.69 | $13.77 | 0 | — | — |
| 2009-04-14 | $8.69 | $13.77 | 2,155 | — | — |
| 2009-04-13 | $9.15 | $14.50 | 32,146 | — | — |
| 2009-04-09 | $8.21 | $13.00 | 0 | — | — |
| 2009-04-08 | $8.21 | $13.00 | 0 | — | — |
| 2009-04-07 | $8.21 | $13.00 | 0 | — | — |
| 2009-04-06 | $8.21 | $13.00 | 0 | — | — |
| 2009-04-03 | $8.21 | $13.00 | 0 | — | — |
| 2009-04-02 | $8.21 | $13.00 | 359 | — | — |
| 2009-04-01 | $8.05 | $12.74 | 180 | — | — |
| 2009-03-31 | $8.02 | $12.71 | 1,796 | — | — |
| 2009-03-30 | $8.21 | $13.01 | 359 | — | — |
| 2009-03-27 | $8.74 | $13.84 | 0 | — | — |
| 2009-03-26 | $8.74 | $13.84 | 1,257 | — | — |
| 2009-03-25 | $7.80 | $12.35 | 0 | — | — |
| 2009-03-24 | $7.80 | $12.35 | 0 | — | — |
| 2009-03-23 | $7.80 | $12.35 | 17,420 | — | — |
| 2009-03-20 | $7.52 | $11.91 | 359 | — | — |
| 2009-03-19 | $7.49 | $11.86 | 0 | — | — |
| 2009-03-18 | $7.49 | $11.86 | 1,437 | — | — |
| 2009-03-17 | $7.80 | $12.35 | 0 | — | — |
| 2009-03-16 | $7.80 | $12.35 | 0 | — | — |
| 2009-03-13 | $7.80 | $12.35 | 16,342 | — | — |
| 2009-03-12 | $7.52 | $11.91 | 0 | — | — |
| 2009-03-11 | $7.52 | $11.91 | 1,796 | — | — |
| 2009-03-10 | $7.51 | $11.90 | 4,490 | — | — |
| 2009-03-09 | $7.52 | $11.91 | 0 | — | — |
| 2009-03-06 | $7.52 | $11.91 | 539 | — | — |
| 2009-03-05 | $8.08 | $12.80 | 0 | — | — |
| 2009-03-04 | $8.08 | $12.80 | 3,771 | — | — |
| 2009-03-03 | $7.80 | $12.35 | 359 | — | — |
| 2009-03-02 | $8.21 | $13.01 | 0 | — | — |
| 2009-02-27 | $8.21 | $13.01 | 0 | — | — |
| 2009-02-26 | $8.21 | $13.01 | 0 | — | — |
| 2009-02-25 | $8.21 | $13.01 | 539 | — | — |
| 2009-02-24 | $7.93 | $12.57 | 1,796 | — | — |
| 2009-02-23 | $7.93 | $12.57 | 1,616 | — | — |
| 2009-02-20 | $7.96 | $12.60 | 2,155 | — | — |
| 2009-02-19 | $8.21 | $13.01 | 898 | — | — |
| 2009-02-18 | $8.26 | $13.09 | 2,873 | — | — |
| 2009-02-17 | $8.36 | $13.24 | 0 | — | — |
| 2009-02-13 | $8.36 | $13.07 | 898 | — | — |
| 2009-02-12 | $8.58 | $13.41 | 180 | — | — |
| 2009-02-11 | $8.57 | $13.40 | 13,110 | — | — |
| 2009-02-10 | $7.78 | $12.17 | 4,669 | — | — |
| 2009-02-09 | $7.37 | $11.53 | 1,796 | — | — |
| 2009-02-06 | $8.35 | $13.06 | 1,078 | — | — |
| 2009-02-05 | $8.63 | $13.49 | 0 | — | — |
| 2009-02-04 | $8.63 | $13.49 | 7,902 | — | — |
| 2009-02-03 | $8.63 | $13.50 | 3,233 | — | — |
| 2009-02-02 | $9.83 | $15.38 | 0 | — | — |
| 2009-01-30 | $9.83 | $15.38 | 0 | — | — |
| 2009-01-29 | $9.83 | $15.38 | 15,265 | — | — |
| 2009-01-28 | $9.75 | $15.25 | 1,257 | — | — |
| 2009-01-27 | $9.74 | $15.24 | 7,363 | — | — |
| 2009-01-26 | $9.73 | $15.22 | 17,240 | — | — |
| 2009-01-23 | $10.20 | $15.94 | 898 | — | — |
| 2009-01-22 | $10.58 | $16.55 | 1,796 | — | — |
| 2009-01-21 | $10.58 | $16.55 | 0 | — | — |
| 2009-01-20 | $10.58 | $16.55 | 2,873 | — | — |
| 2009-01-16 | $10.69 | $16.71 | 0 | — | — |
| 2009-01-15 | $10.69 | $16.71 | 0 | — | — |
| 2009-01-14 | $10.69 | $16.71 | 2,514 | — | — |
| 2009-01-13 | $10.75 | $16.81 | 180 | — | — |
| 2009-01-12 | $11.14 | $17.42 | 0 | — | — |
| 2009-01-09 | $11.14 | $17.42 | 1,437 | — | — |
| 2009-01-08 | $11.14 | $17.42 | 0 | — | — |
| 2009-01-07 | $11.14 | $17.42 | 2,514 | — | — |
| 2009-01-06 | $11.41 | $17.84 | 0 | — | — |
| 2009-01-05 | $11.41 | $17.84 | 1,078 | — | — |
| 2009-01-02 | $11.38 | $17.80 | 0 | — | — |