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
- 2004-06-09 to 2026-09-03
- 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 | $9.82 | $19.84 | 0 | — | — |
| 2009-12-30 | $9.82 | $19.84 | 7,150 | — | — |
| 2009-12-29 | $9.62 | $19.43 | 0 | — | — |
| 2009-12-28 | $9.62 | $19.43 | 670 | — | — |
| 2009-12-24 | $9.54 | $19.27 | 0 | — | — |
| 2009-12-23 | $9.54 | $19.27 | 447 | — | — |
| 2009-12-22 | $8.75 | $17.67 | 670 | — | — |
| 2009-12-21 | $9.43 | $19.04 | 6,927 | — | — |
| 2009-12-18 | $8.91 | $17.99 | 223 | — | — |
| 2009-12-17 | $9.17 | $18.53 | 223 | — | — |
| 2009-12-16 | $9.26 | $18.69 | 447 | — | — |
| 2009-12-15 | $9.44 | $19.07 | 0 | — | — |
| 2009-12-14 | $9.44 | $19.07 | 0 | — | — |
| 2009-12-11 | $9.44 | $19.07 | 0 | — | — |
| 2009-12-10 | $9.44 | $19.07 | 447 | — | — |
| 2009-12-09 | $9.14 | $18.46 | 0 | — | — |
| 2009-12-08 | $9.14 | $18.46 | 223 | — | — |
| 2009-12-07 | $9.52 | $19.23 | 223 | — | — |
| 2009-12-04 | $9.08 | $18.33 | 223 | — | — |
| 2009-12-03 | $8.65 | $17.46 | 0 | — | — |
| 2009-12-02 | $8.65 | $17.46 | 894 | — | — |
| 2009-12-01 | $8.51 | $17.18 | 223 | — | — |
| 2009-11-30 | $8.97 | $18.11 | 0 | — | — |
| 2009-11-27 | $8.97 | $18.11 | 223 | — | — |
| 2009-11-25 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-24 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-23 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-20 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-19 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-18 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-17 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-16 | $9.64 | $19.48 | 0 | — | — |
| 2009-11-13 | $9.64 | $19.48 | 223 | — | — |
| 2009-11-12 | $10.54 | $21.29 | 223 | — | — |
| 2009-11-11 | $10.30 | $20.80 | 1,341 | — | — |
| 2009-11-10 | $10.04 | $20.27 | 0 | — | — |
| 2009-11-09 | $10.04 | $20.27 | 447 | — | — |
| 2009-11-06 | $9.77 | $19.73 | 670 | — | — |
| 2009-11-05 | $9.63 | $19.45 | 670 | — | — |
| 2009-11-04 | $9.19 | $18.56 | 0 | — | — |
| 2009-11-03 | $9.19 | $18.56 | 447 | — | — |
| 2009-11-02 | $9.17 | $18.51 | 447 | — | — |
| 2009-10-30 | $9.69 | $19.57 | 0 | — | — |
| 2009-10-29 | $9.69 | $19.57 | 670 | — | — |
| 2009-10-28 | $9.64 | $19.46 | 0 | — | — |
| 2009-10-27 | $9.64 | $19.46 | 223 | — | — |
| 2009-10-26 | $9.81 | $19.82 | 0 | — | — |
| 2009-10-23 | $9.81 | $19.82 | 223 | — | — |
| 2009-10-22 | $10.10 | $20.39 | 447 | — | — |
| 2009-10-21 | $10.08 | $20.35 | 2,681 | — | — |
| 2009-10-20 | $10.15 | $20.50 | 2,458 | — | — |
| 2009-10-19 | $10.25 | $20.70 | 894 | — | — |
| 2009-10-16 | $10.18 | $20.56 | 1,341 | — | — |
| 2009-10-15 | $10.34 | $20.88 | 447 | — | — |
| 2009-10-14 | $10.02 | $20.23 | 0 | — | — |
| 2009-10-13 | $10.02 | $20.23 | 447 | — | — |
| 2009-10-12 | $10.03 | $20.25 | 0 | — | — |
| 2009-10-09 | $10.03 | $20.25 | 447 | — | — |
| 2009-10-08 | $10.07 | $20.32 | 670 | — | — |
| 2009-10-07 | $9.62 | $19.43 | 223 | — | — |
| 2009-10-06 | $9.69 | $19.57 | 223 | — | — |
| 2009-10-05 | $9.43 | $19.03 | 223 | — | — |
| 2009-10-02 | $9.32 | $18.82 | 1,564 | — | — |
| 2009-10-01 | $9.80 | $19.78 | 447 | — | — |
| 2009-09-30 | $10.16 | $20.51 | 223 | — | — |
| 2009-09-29 | $10.74 | $21.69 | 447 | — | — |
| 2009-09-28 | $10.50 | $21.19 | 0 | — | — |
| 2009-09-25 | $10.50 | $21.19 | 5,809 | — | — |
| 2009-09-24 | $10.39 | $20.98 | 13,183 | — | — |
| 2009-09-23 | $10.76 | $21.73 | 11,395 | — | — |
| 2009-09-22 | $10.95 | $22.11 | 34,856 | — | — |
| 2009-09-21 | $10.97 | $22.14 | 0 | — | — |
| 2009-09-18 | $10.97 | $22.14 | 0 | — | — |
| 2009-09-17 | $10.97 | $22.14 | 670 | — | — |
| 2009-09-16 | $11.32 | $22.85 | 223 | — | — |
| 2009-09-15 | $11.19 | $22.59 | 223 | — | — |
| 2009-09-14 | $10.74 | $21.69 | 670 | — | — |
| 2009-09-11 | $10.96 | $22.13 | 0 | — | — |
| 2009-09-10 | $10.96 | $22.13 | 1,341 | — | — |
| 2009-09-09 | $10.75 | $21.70 | 2,681 | — | — |
| 2009-09-08 | $10.46 | $21.12 | 894 | — | — |
| 2009-09-04 | $10.31 | $20.82 | 4,245 | — | — |
| 2009-09-03 | $9.86 | $19.91 | 0 | — | — |
| 2009-09-02 | $9.86 | $19.91 | 447 | — | — |
| 2009-09-01 | $9.60 | $19.38 | 223 | — | — |
| 2009-08-31 | $10.21 | $20.61 | 223 | — | — |
| 2009-08-28 | $10.11 | $20.42 | 223 | — | — |
| 2009-08-27 | $9.94 | $20.06 | 670 | — | — |
| 2009-08-26 | $10.03 | $20.25 | 0 | — | — |
| 2009-08-25 | $10.03 | $20.25 | 4,245 | — | — |
| 2009-08-24 | $10.04 | $20.27 | 894 | — | — |
| 2009-08-21 | $9.37 | $18.91 | 0 | — | — |
| 2009-08-20 | $9.37 | $18.91 | 1,117 | — | — |
| 2009-08-19 | $9.26 | $18.69 | 0 | — | — |
| 2009-08-18 | $9.26 | $18.69 | 447 | — | — |
| 2009-08-17 | $9.64 | $19.47 | 0 | — | — |
| 2009-08-14 | $9.64 | $19.47 | 670 | — | — |
| 2009-08-13 | $9.88 | $19.95 | 0 | — | — |
| 2009-08-12 | $9.88 | $19.95 | 894 | — | — |
| 2009-08-11 | $9.59 | $19.36 | 14,300 | — | — |
| 2009-08-10 | $9.69 | $19.57 | 1,117 | — | — |
| 2009-08-07 | $9.77 | $19.73 | 1,117 | — | — |
| 2009-08-06 | $9.15 | $18.48 | 447 | — | — |
| 2009-08-05 | $9.62 | $19.43 | 223 | — | — |
| 2009-08-04 | $9.61 | $19.41 | 2,011 | — | — |
| 2009-08-03 | $9.26 | $18.69 | 1,117 | — | — |
| 2009-07-31 | $9.55 | $19.28 | 2,905 | — | — |
| 2009-07-30 | $8.95 | $18.07 | 0 | — | — |
| 2009-07-29 | $8.95 | $18.07 | 0 | — | — |
| 2009-07-28 | $8.95 | $18.07 | 0 | — | — |
| 2009-07-27 | $8.95 | $18.07 | 0 | — | — |
| 2009-07-24 | $8.95 | $18.07 | 5,809 | — | — |
| 2009-07-23 | $8.66 | $17.49 | 0 | — | — |
| 2009-07-22 | $8.66 | $17.49 | 223 | — | — |
| 2009-07-21 | $8.34 | $16.84 | 0 | — | — |
| 2009-07-20 | $8.34 | $16.84 | 3,352 | — | — |
| 2009-07-17 | $7.01 | $14.15 | 0 | — | — |
| 2009-07-16 | $7.01 | $14.15 | 0 | — | — |
| 2009-07-15 | $7.01 | $14.15 | 0 | — | — |
| 2009-07-14 | $7.01 | $14.15 | 223 | — | — |
| 2009-07-13 | $6.87 | $13.87 | 5,362 | — | — |
| 2009-07-10 | $6.77 | $13.66 | 0 | — | — |
| 2009-07-09 | $6.77 | $13.66 | 0 | — | — |
| 2009-07-08 | $6.77 | $13.66 | 0 | — | — |
| 2009-07-07 | $6.77 | $13.66 | 1,564 | — | — |
| 2009-07-06 | $6.92 | $13.98 | 223 | — | — |
| 2009-07-02 | $6.71 | $13.55 | 1,787 | — | — |
| 2009-07-01 | $7.11 | $14.36 | 447 | — | — |
| 2009-06-30 | $6.49 | $13.10 | 0 | — | — |
| 2009-06-29 | $6.49 | $13.10 | 0 | — | — |
| 2009-06-26 | $6.49 | $13.10 | 0 | — | — |
| 2009-06-25 | $6.49 | $13.10 | 0 | — | — |
| 2009-06-24 | $6.49 | $13.10 | 0 | — | — |
| 2009-06-23 | $6.49 | $13.10 | 6,480 | — | — |
| 2009-06-22 | $6.74 | $13.61 | 0 | — | — |
| 2009-06-19 | $6.74 | $13.61 | 0 | — | — |
| 2009-06-18 | $6.74 | $13.61 | 0 | — | — |
| 2009-06-17 | $6.74 | $13.61 | 447 | — | — |
| 2009-06-16 | $6.24 | $12.61 | 0 | — | — |
| 2009-06-15 | $6.24 | $12.61 | 0 | — | — |
| 2009-06-12 | $6.24 | $12.61 | 0 | — | — |
| 2009-06-11 | $6.24 | $12.61 | 0 | — | — |
| 2009-06-10 | $6.24 | $12.61 | 0 | — | — |
| 2009-06-09 | $6.24 | $12.61 | 1,341 | — | — |
| 2009-06-08 | $6.11 | $12.34 | 0 | — | — |
| 2009-06-05 | $6.11 | $12.34 | 1,341 | — | — |
| 2009-06-04 | $6.13 | $12.38 | 0 | — | — |
| 2009-06-03 | $6.13 | $12.38 | 3,798 | — | — |
| 2009-06-02 | $6.49 | $13.09 | 1,117 | — | — |
| 2009-06-01 | $6.44 | $13.00 | 1,787 | — | — |
| 2009-05-29 | $6.27 | $12.65 | 0 | — | — |
| 2009-05-28 | $6.27 | $12.65 | 5,586 | — | — |
| 2009-05-27 | $6.55 | $13.22 | 447 | — | — |
| 2009-05-26 | $6.58 | $13.28 | 0 | — | — |
| 2009-05-22 | $6.58 | $13.28 | 4,692 | — | — |
| 2009-05-21 | $6.56 | $13.25 | 4,916 | — | — |
| 2009-05-20 | $6.64 | $13.41 | 0 | — | — |
| 2009-05-19 | $6.64 | $13.41 | 0 | — | — |
| 2009-05-18 | $6.64 | $13.41 | 0 | — | — |
| 2009-05-15 | $6.64 | $13.41 | 0 | — | — |
| 2009-05-14 | $6.64 | $13.41 | 670 | — | — |
| 2009-05-13 | $7.18 | $14.50 | 0 | — | — |
| 2009-05-12 | $7.18 | $14.50 | 447 | — | — |
| 2009-05-11 | $7.39 | $14.93 | 0 | — | — |
| 2009-05-08 | $7.39 | $14.93 | 0 | — | — |
| 2009-05-07 | $7.39 | $14.93 | 1,564 | — | — |
| 2009-05-06 | $7.22 | $14.59 | 4,022 | — | — |
| 2009-05-05 | $8.00 | $16.16 | 0 | — | — |
| 2009-05-04 | $8.00 | $16.16 | 223 | — | — |
| 2009-05-01 | $7.42 | $14.99 | 223 | — | — |
| 2009-04-30 | $7.15 | $14.44 | 0 | — | — |
| 2009-04-29 | $7.15 | $14.44 | 0 | — | — |
| 2009-04-28 | $7.15 | $14.44 | 0 | — | — |
| 2009-04-27 | $7.15 | $14.44 | 894 | — | — |
| 2009-04-24 | $7.26 | $14.67 | 0 | — | — |
| 2009-04-23 | $7.26 | $14.67 | 1,117 | — | — |
| 2009-04-22 | $7.66 | $15.47 | 0 | — | — |
| 2009-04-21 | $7.66 | $15.47 | 894 | — | — |
| 2009-04-20 | $7.54 | $15.22 | 1,787 | — | — |
| 2009-04-17 | $8.06 | $16.28 | 4,022 | — | — |
| 2009-04-16 | $7.51 | $15.16 | 0 | — | — |
| 2009-04-15 | $7.51 | $15.16 | 894 | — | — |
| 2009-04-14 | $7.63 | $15.40 | 223 | — | — |
| 2009-04-13 | $7.67 | $15.48 | 894 | — | — |
| 2009-04-09 | $7.79 | $15.72 | 447 | — | — |
| 2009-04-08 | $7.41 | $14.96 | 1,787 | — | — |
| 2009-04-07 | $6.47 | $13.06 | 0 | — | — |
| 2009-04-06 | $6.47 | $13.06 | 447 | — | — |
| 2009-04-03 | $6.71 | $13.55 | 0 | — | — |
| 2009-04-02 | $6.71 | $13.55 | 0 | — | — |
| 2009-04-01 | $6.71 | $13.55 | 894 | — | — |
| 2009-03-31 | $6.50 | $13.13 | 5,139 | — | — |
| 2009-03-30 | $6.27 | $12.65 | 5,139 | — | — |
| 2009-03-27 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-26 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-25 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-24 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-23 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-20 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-19 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-18 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-17 | $4.98 | $10.06 | 0 | — | — |
| 2009-03-16 | $4.98 | $10.06 | 1,341 | — | — |
| 2009-03-13 | $4.70 | $9.50 | 0 | — | — |
| 2009-03-12 | $4.70 | $9.50 | 0 | — | — |
| 2009-03-11 | $4.70 | $9.50 | 223 | — | — |
| 2009-03-10 | $4.34 | $8.77 | 894 | — | — |
| 2009-03-09 | $4.57 | $9.22 | 0 | — | — |
| 2009-03-06 | $4.57 | $9.22 | 223 | — | — |
| 2009-03-05 | $5.37 | $10.84 | 447 | — | — |
| 2009-03-04 | $5.37 | $10.84 | 2,458 | — | — |
| 2009-03-03 | $5.13 | $10.37 | 5,809 | — | — |
| 2009-03-02 | $5.20 | $10.49 | 670 | — | — |
| 2009-02-27 | $5.65 | $11.41 | 0 | — | — |
| 2009-02-26 | $5.65 | $11.41 | 0 | — | — |
| 2009-02-25 | $5.65 | $11.41 | 0 | — | — |
| 2009-02-24 | $5.65 | $11.41 | 4,022 | — | — |
| 2009-02-23 | $4.25 | $8.59 | 223 | — | — |
| 2009-02-20 | $4.86 | $9.81 | 1,341 | — | — |
| 2009-02-19 | $5.48 | $11.07 | 0 | — | — |
| 2009-02-18 | $5.48 | $11.07 | 0 | — | — |
| 2009-02-17 | $5.48 | $11.07 | 4,022 | — | — |
| 2009-02-13 | $6.40 | $12.92 | 0 | — | — |
| 2009-02-12 | $6.40 | $12.92 | 0 | — | — |
| 2009-02-11 | $6.40 | $12.92 | 0 | — | — |
| 2009-02-10 | $6.40 | $12.92 | 223 | — | — |
| 2009-02-09 | $7.17 | $14.49 | 0 | — | — |
| 2009-02-06 | $7.17 | $14.49 | 0 | — | — |
| 2009-02-05 | $7.17 | $14.49 | 0 | — | — |
| 2009-02-04 | $7.17 | $14.49 | 0 | — | — |
| 2009-02-03 | $7.17 | $14.49 | 0 | — | — |
| 2009-02-02 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-30 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-29 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-28 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-27 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-26 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-23 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-22 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-21 | $7.17 | $14.49 | 0 | — | — |
| 2009-01-20 | $7.17 | $14.49 | 1,564 | — | — |
| 2009-01-16 | $7.79 | $15.72 | 0 | — | — |
| 2009-01-15 | $7.79 | $15.72 | 1,117 | — | — |
| 2009-01-14 | $7.71 | $15.57 | 447 | — | — |
| 2009-01-13 | $7.94 | $16.04 | 223 | — | — |
| 2009-01-12 | $8.56 | $17.29 | 0 | — | — |
| 2009-01-09 | $8.56 | $17.29 | 223 | — | — |
| 2009-01-08 | $8.61 | $17.38 | 8,044 | — | — |
| 2009-01-07 | $7.08 | $14.30 | 0 | — | — |
| 2009-01-06 | $7.08 | $14.30 | 0 | — | — |
| 2009-01-05 | $7.08 | $14.30 | 0 | — | — |
| 2009-01-02 | $7.08 | $14.30 | 0 | — | — |