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
- 2003-04-23 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 | $9.17 | $10.34 | 23,285 | — | — |
| 2009-12-30 | $9.23 | $10.40 | 49,253 | — | — |
| 2009-12-29 | $9.20 | $10.37 | 26,826 | — | — |
| 2009-12-28 | $9.30 | $10.48 | 53,437 | — | — |
| 2009-12-24 | $9.56 | $10.78 | 2,468 | — | — |
| 2009-12-23 | $9.46 | $10.66 | 123,722 | — | — |
| 2009-12-22 | $9.52 | $10.73 | 43,244 | — | — |
| 2009-12-21 | $9.15 | $10.31 | 43,995 | — | — |
| 2009-12-18 | $8.73 | $9.84 | 37,449 | — | — |
| 2009-12-17 | $8.73 | $9.84 | 30,367 | — | — |
| 2009-12-16 | $8.89 | $10.02 | 62,344 | — | — |
| 2009-12-15 | $8.46 | $9.54 | 75,113 | — | — |
| 2009-12-14 | $8.58 | $9.67 | 267,938 | — | — |
| 2009-12-11 | $8.21 | $9.25 | 645,004 | — | — |
| 2009-12-10 | $8.07 | $9.10 | 563,561 | — | — |
| 2009-12-09 | $8.24 | $9.28 | 15,666 | — | — |
| 2009-12-08 | $8.30 | $9.36 | 53,437 | — | — |
| 2009-12-07 | $8.42 | $9.48 | 57,730 | — | — |
| 2009-12-04 | $8.79 | $9.90 | 49,145 | — | — |
| 2009-12-03 | $8.70 | $9.81 | 60,841 | — | — |
| 2009-12-02 | $9.09 | $10.24 | 66,958 | — | — |
| 2009-12-01 | $9.14 | $10.30 | 68,353 | — | — |
| 2009-11-30 | $8.95 | $10.08 | 39,810 | — | — |
| 2009-11-27 | $9.04 | $10.19 | 33,264 | — | — |
| 2009-11-25 | $9.30 | $10.48 | 19,851 | — | — |
| 2009-11-24 | $9.24 | $10.42 | 37,127 | — | — |
| 2009-11-23 | $9.67 | $10.90 | 63,953 | — | — |
| 2009-11-20 | $9.73 | $10.97 | 97,325 | — | — |
| 2009-11-19 | $10.23 | $11.53 | 12,125 | — | — |
| 2009-11-18 | $10.56 | $11.90 | 34,445 | — | — |
| 2009-11-17 | $10.57 | $11.91 | 32,942 | — | — |
| 2009-11-16 | $10.70 | $12.06 | 42,922 | — | — |
| 2009-11-13 | $10.60 | $11.94 | 34,981 | — | — |
| 2009-11-12 | $10.65 | $12.01 | 88,418 | — | — |
| 2009-11-11 | $11.00 | $12.39 | 55,583 | — | — |
| 2009-11-10 | $10.44 | $11.76 | 50,647 | — | — |
| 2009-11-09 | $10.56 | $11.90 | 50,755 | — | — |
| 2009-11-06 | $10.23 | $11.53 | 66,528 | — | — |
| 2009-11-05 | $9.65 | $10.87 | 81,766 | — | — |
| 2009-11-04 | $9.67 | $10.90 | 68,245 | — | — |
| 2009-11-03 | $9.24 | $10.41 | 46,570 | — | — |
| 2009-11-02 | $8.84 | $9.97 | 110,952 | — | — |
| 2009-10-30 | $9.01 | $10.16 | 38,629 | — | — |
| 2009-10-29 | $9.29 | $10.47 | 66,421 | — | — |
| 2009-10-28 | $8.91 | $10.04 | 117,069 | — | — |
| 2009-10-27 | $9.72 | $10.95 | 35,196 | — | — |
| 2009-10-26 | $9.57 | $10.79 | 28,436 | — | — |
| 2009-10-23 | $9.94 | $11.21 | 45,390 | — | — |
| 2009-10-22 | $10.59 | $11.93 | 58,159 | — | — |
| 2009-10-21 | $9.80 | $11.05 | 53,330 | — | — |
| 2009-10-20 | $10.19 | $11.44 | 30,582 | — | — |
| 2009-10-19 | $10.43 | $11.71 | 8,799 | — | — |
| 2009-10-16 | $10.69 | $12.00 | 8,262 | — | — |
| 2009-10-15 | $10.94 | $12.29 | 22,963 | — | — |
| 2009-10-14 | $11.07 | $12.43 | 15,559 | — | — |
| 2009-10-13 | $10.97 | $12.32 | 105,265 | — | — |
| 2009-10-12 | $10.35 | $11.63 | 91,745 | — | — |
| 2009-10-09 | $10.31 | $11.57 | 30,796 | — | — |
| 2009-10-08 | $10.32 | $11.58 | 69,104 | — | — |
| 2009-10-07 | $9.41 | $10.57 | 126,833 | — | — |
| 2009-10-06 | $9.90 | $11.11 | 22,641 | — | — |
| 2009-10-05 | $9.57 | $10.75 | 28,650 | — | — |
| 2009-10-02 | $9.36 | $10.51 | 150,977 | — | — |
| 2009-10-01 | $9.68 | $10.87 | 60,949 | — | — |
| 2009-09-30 | $10.53 | $11.83 | 79,190 | — | — |
| 2009-09-29 | $10.82 | $12.15 | 131,018 | — | — |
| 2009-09-28 | $10.82 | $12.15 | 21,461 | — | — |
| 2009-09-25 | $10.74 | $12.06 | 84,663 | — | — |
| 2009-09-24 | $10.99 | $12.34 | 26,611 | — | — |
| 2009-09-23 | $11.57 | $12.99 | 74,469 | — | — |
| 2009-09-22 | $11.78 | $13.23 | 80,907 | — | — |
| 2009-09-21 | $11.79 | $13.24 | 124,258 | — | — |
| 2009-09-18 | $12.21 | $13.71 | 52,472 | — | — |
| 2009-09-17 | $12.27 | $13.78 | 32,942 | — | — |
| 2009-09-16 | $12.71 | $14.27 | 57,837 | — | — |
| 2009-09-15 | $11.88 | $13.34 | 30,045 | — | — |
| 2009-09-14 | $11.32 | $12.71 | 16,632 | — | — |
| 2009-09-11 | $11.39 | $12.79 | 92,818 | — | — |
| 2009-09-10 | $11.32 | $12.71 | 71,464 | — | — |
| 2009-09-09 | $11.04 | $12.40 | 67,709 | — | — |
| 2009-09-08 | $10.88 | $12.22 | 57,622 | — | — |
| 2009-09-04 | $10.72 | $12.03 | 39,273 | — | — |
| 2009-09-03 | $10.31 | $11.57 | 56,442 | — | — |
| 2009-09-02 | $10.03 | $11.26 | 94,857 | — | — |
| 2009-09-01 | $10.35 | $11.63 | 52,150 | — | — |
| 2009-08-31 | $11.05 | $12.41 | 85,307 | — | — |
| 2009-08-28 | $11.37 | $12.77 | 32,084 | — | — |
| 2009-08-27 | $11.16 | $12.54 | 56,227 | — | — |
| 2009-08-26 | $11.42 | $12.82 | 115,781 | — | — |
| 2009-08-25 | $10.85 | $12.18 | 164,926 | — | — |
| 2009-08-24 | $10.53 | $11.83 | 22,748 | — | — |
| 2009-08-21 | $10.47 | $11.76 | 274,162 | — | — |
| 2009-08-20 | $10.15 | $11.40 | 56,871 | — | — |
| 2009-08-19 | $9.69 | $10.88 | 25,753 | — | — |
| 2009-08-18 | $9.44 | $10.60 | 39,381 | — | — |
| 2009-08-17 | $9.16 | $10.29 | 32,406 | — | — |
| 2009-08-14 | $9.64 | $10.82 | 24,573 | — | — |
| 2009-08-13 | $10.00 | $11.23 | 37,664 | — | — |
| 2009-08-12 | $9.76 | $10.96 | 89,706 | — | — |
| 2009-08-11 | $9.30 | $10.44 | 28,972 | — | — |
| 2009-08-10 | $9.19 | $10.32 | 53,223 | — | — |
| 2009-08-07 | $9.65 | $10.84 | 166,750 | — | — |
| 2009-08-06 | $8.97 | $10.07 | 29,616 | — | — |
| 2009-08-05 | $9.13 | $10.26 | 28,543 | — | — |
| 2009-08-04 | $9.06 | $10.17 | 69,962 | — | — |
| 2009-08-03 | $8.71 | $9.78 | 101,510 | — | — |
| 2009-07-31 | $8.49 | $9.53 | 48,716 | — | — |
| 2009-07-30 | $8.37 | $9.40 | 141,641 | — | — |
| 2009-07-29 | $8.44 | $9.48 | 45,819 | — | — |
| 2009-07-28 | $8.36 | $9.39 | 29,509 | — | — |
| 2009-07-27 | $8.55 | $9.60 | 93,891 | — | — |
| 2009-07-24 | $7.95 | $8.93 | 19,744 | — | — |
| 2009-07-23 | $8.08 | $9.07 | 288,111 | — | — |
| 2009-07-22 | $7.66 | $8.60 | 316,118 | — | — |
| 2009-07-21 | $7.06 | $7.93 | 49,038 | — | — |
| 2009-07-20 | $7.04 | $7.90 | 24,358 | — | — |
| 2009-07-17 | $6.96 | $7.78 | 37,234 | — | — |
| 2009-07-16 | $6.82 | $7.62 | 246,370 | — | — |
| 2009-07-15 | $6.48 | $7.23 | 66,636 | — | — |
| 2009-07-14 | $6.22 | $6.94 | 29,831 | — | — |
| 2009-07-13 | $5.96 | $6.66 | 58,159 | — | — |
| 2009-07-10 | $5.85 | $6.54 | 75,435 | — | — |
| 2009-07-09 | $5.97 | $6.67 | 32,191 | — | — |
| 2009-07-08 | $5.82 | $6.50 | 156,020 | — | — |
| 2009-07-07 | $6.08 | $6.79 | 23,178 | — | — |
| 2009-07-06 | $6.38 | $7.13 | 18,671 | — | — |
| 2009-07-02 | $6.51 | $7.28 | 27,041 | — | — |
| 2009-07-01 | $6.85 | $7.65 | 28,757 | — | — |
| 2009-06-30 | $7.08 | $7.91 | 35,840 | — | — |
| 2009-06-29 | $7.05 | $7.88 | 37,020 | — | — |
| 2009-06-26 | $6.63 | $7.40 | 70,284 | — | — |
| 2009-06-25 | $6.56 | $7.33 | 108,592 | — | — |
| 2009-06-24 | $5.61 | $6.27 | 28,006 | — | — |
| 2009-06-23 | $5.36 | $5.99 | 30,904 | — | — |
| 2009-06-22 | $5.28 | $5.90 | 14,486 | — | — |
| 2009-06-19 | $5.47 | $6.11 | 12,769 | — | — |
| 2009-06-18 | $5.27 | $5.89 | 51,828 | — | — |
| 2009-06-17 | $5.53 | $6.17 | 31,869 | — | — |
| 2009-06-16 | $5.49 | $6.13 | 84,770 | — | — |
| 2009-06-15 | $5.44 | $6.08 | 36,591 | — | — |
| 2009-06-12 | $5.77 | $6.44 | 14,593 | — | — |
| 2009-06-11 | $5.90 | $6.59 | 24,143 | — | — |
| 2009-06-10 | $6.18 | $6.90 | 12,984 | — | — |
| 2009-06-09 | $6.36 | $7.10 | 21,032 | — | — |
| 2009-06-08 | $6.36 | $7.10 | 13,198 | — | — |
| 2009-06-05 | $6.09 | $6.81 | 25,968 | — | — |
| 2009-06-04 | $6.48 | $7.23 | 24,036 | — | — |
| 2009-06-03 | $6.58 | $7.35 | 19,744 | — | — |
| 2009-06-02 | $7.09 | $7.92 | 19,315 | — | — |
| 2009-06-01 | $6.97 | $7.79 | 105,587 | — | — |
| 2009-05-29 | $6.70 | $7.48 | 80,049 | — | — |
| 2009-05-28 | $6.30 | $7.04 | 57,193 | — | — |
| 2009-05-27 | $6.68 | $7.46 | 38,629 | — | — |
| 2009-05-26 | $7.02 | $7.84 | 42,814 | — | — |
| 2009-05-22 | $6.83 | $7.63 | 32,191 | — | — |
| 2009-05-21 | $6.84 | $7.64 | 33,693 | — | — |
| 2009-05-20 | $7.18 | $8.01 | 50,433 | — | — |
| 2009-05-19 | $7.22 | $8.07 | 39,166 | — | — |
| 2009-05-18 | $7.34 | $8.20 | 94,106 | — | — |
| 2009-05-15 | $6.35 | $7.09 | 17,491 | — | — |
| 2009-05-14 | $6.52 | $7.29 | 71,250 | — | — |
| 2009-05-13 | $6.24 | $6.97 | 40,346 | — | — |
| 2009-05-12 | $6.96 | $7.78 | 69,318 | — | — |
| 2009-05-11 | $7.25 | $8.10 | 39,702 | — | — |
| 2009-05-08 | $7.66 | $8.56 | 38,629 | — | — |
| 2009-05-07 | $7.26 | $8.11 | 79,941 | — | — |
| 2009-05-06 | $7.83 | $8.74 | 93,784 | — | — |
| 2009-05-05 | $7.85 | $8.76 | 76,400 | — | — |
| 2009-05-04 | $7.71 | $8.61 | 43,351 | — | — |
| 2009-05-01 | $7.08 | $7.91 | 48,609 | — | — |
| 2009-04-30 | $7.20 | $8.00 | 76,830 | — | — |
| 2009-04-29 | $7.45 | $8.27 | 60,949 | — | — |
| 2009-04-28 | $7.40 | $8.22 | 44,960 | — | — |
| 2009-04-27 | $7.45 | $8.27 | 57,837 | — | — |
| 2009-04-24 | $7.45 | $8.27 | 108,055 | — | — |
| 2009-04-23 | $6.25 | $6.95 | 88,204 | — | — |
| 2009-04-22 | $5.65 | $6.28 | 84,126 | — | — |
| 2009-04-21 | $5.59 | $6.21 | 117,176 | — | — |
| 2009-04-20 | $5.27 | $5.85 | 128,336 | — | — |
| 2009-04-17 | $6.65 | $7.39 | 49,574 | — | — |
| 2009-04-16 | $6.08 | $6.75 | 106,016 | — | — |
| 2009-04-15 | $6.04 | $6.71 | 59,554 | — | — |
| 2009-04-14 | $5.40 | $6.00 | 28,006 | — | — |
| 2009-04-13 | $5.80 | $6.44 | 27,899 | — | — |
| 2009-04-09 | $5.70 | $6.34 | 105,694 | — | — |
| 2009-04-08 | $5.40 | $6.00 | 52,901 | — | — |
| 2009-04-07 | $5.11 | $5.67 | 56,978 | — | — |
| 2009-04-06 | $5.39 | $5.99 | 35,088 | — | — |
| 2009-04-03 | $5.52 | $6.13 | 37,878 | — | — |
| 2009-04-02 | $5.28 | $5.87 | 74,040 | — | — |
| 2009-04-01 | $5.04 | $5.60 | 129,838 | — | — |
| 2009-03-31 | $5.30 | $5.89 | 87,775 | — | — |
| 2009-03-30 | $6.26 | $6.96 | 28,436 | — | — |
| 2009-03-27 | $7.44 | $8.26 | 28,865 | — | — |
| 2009-03-26 | $7.54 | $8.38 | 75,220 | — | — |
| 2009-03-25 | $6.86 | $7.62 | 94,964 | — | — |
| 2009-03-24 | $6.79 | $7.55 | 25,538 | — | — |
| 2009-03-23 | $7.06 | $7.85 | 44,853 | — | — |
| 2009-03-20 | $5.76 | $6.40 | 45,175 | — | — |
| 2009-03-19 | $6.08 | $6.75 | 39,917 | — | — |
| 2009-03-18 | $6.71 | $7.46 | 52,901 | — | — |
| 2009-03-17 | $6.12 | $6.80 | 63,095 | — | — |
| 2009-03-16 | $5.71 | $6.35 | 23,070 | — | — |
| 2009-03-13 | $6.19 | $6.88 | 26,397 | — | — |
| 2009-03-12 | $6.24 | $6.94 | 83,483 | — | — |
| 2009-03-11 | $5.54 | $6.15 | 76,293 | — | — |
| 2009-03-10 | $5.41 | $6.01 | 84,985 | — | — |
| 2009-03-09 | $4.34 | $4.83 | 45,926 | — | — |
| 2009-03-06 | $4.29 | $4.76 | 40,990 | — | — |
| 2009-03-05 | $4.32 | $4.80 | 47,965 | — | — |
| 2009-03-04 | $4.61 | $5.13 | 76,615 | — | — |
| 2009-03-03 | $4.24 | $4.71 | 37,020 | — | — |
| 2009-03-02 | $4.51 | $5.01 | 108,377 | — | — |
| 2009-02-27 | $4.63 | $5.15 | 61,914 | — | — |
| 2009-02-26 | $5.13 | $5.71 | 62,344 | — | — |
| 2009-02-25 | $5.13 | $5.70 | 119,429 | — | — |
| 2009-02-24 | $5.14 | $5.72 | 61,592 | — | — |
| 2009-02-23 | $4.37 | $4.86 | 327,814 | — | — |
| 2009-02-20 | $4.01 | $4.45 | 29,294 | — | — |
| 2009-02-19 | $3.97 | $4.41 | 288,648 | — | — |
| 2009-02-18 | $4.84 | $5.37 | 39,488 | — | — |
| 2009-02-17 | $5.16 | $5.74 | 30,582 | — | — |
| 2009-02-13 | $5.33 | $5.92 | 29,294 | — | — |
| 2009-02-12 | $5.08 | $5.64 | 79,620 | — | — |
| 2009-02-11 | $5.36 | $5.95 | 34,123 | — | — |
| 2009-02-10 | $5.14 | $5.72 | 113,420 | — | — |
| 2009-02-09 | $6.15 | $6.83 | 43,565 | — | — |
| 2009-02-06 | $6.69 | $7.43 | 91,745 | — | — |
| 2009-02-05 | $5.82 | $6.46 | 84,556 | — | — |
| 2009-02-04 | $5.68 | $6.32 | 53,867 | — | — |
| 2009-02-03 | $6.11 | $6.79 | 31,440 | — | — |
| 2009-02-02 | $5.42 | $6.03 | 36,054 | — | — |
| 2009-01-30 | $5.49 | $6.10 | 25,109 | — | — |
| 2009-01-29 | $5.75 | $6.35 | 72,859 | — | — |
| 2009-01-28 | $6.32 | $6.98 | 100,437 | — | — |
| 2009-01-27 | $5.46 | $6.03 | 26,397 | — | — |
| 2009-01-26 | $5.41 | $5.98 | 67,816 | — | — |
| 2009-01-23 | $4.80 | $5.30 | 37,020 | — | — |
| 2009-01-22 | $4.47 | $4.94 | 40,883 | — | — |
| 2009-01-21 | $4.89 | $5.40 | 55,262 | — | — |
| 2009-01-20 | $4.66 | $5.14 | 50,326 | — | — |
| 2009-01-16 | $5.55 | $6.13 | 87,345 | — | — |
| 2009-01-15 | $5.27 | $5.82 | 127,584 | — | — |
| 2009-01-14 | $5.48 | $6.05 | 47,214 | — | — |
| 2009-01-13 | $6.10 | $6.74 | 49,574 | — | — |
| 2009-01-12 | $5.82 | $6.43 | 102,046 | — | — |
| 2009-01-09 | $6.39 | $7.06 | 667,431 | — | — |
| 2009-01-08 | $8.30 | $9.17 | 200,015 | — | — |
| 2009-01-07 | $7.36 | $8.13 | 36,698 | — | — |
| 2009-01-06 | $7.92 | $8.74 | 78,868 | — | — |
| 2009-01-05 | $7.05 | $7.78 | 316,547 | — | — |
| 2009-01-02 | $6.43 | $7.10 | 49,038 | — | — |