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
- 1992-11-18 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 | $8.12 | $10.83 | 126,183 | — | — |
| 2009-12-30 | $7.94 | $10.58 | 169,384 | — | — |
| 2009-12-29 | $8.08 | $10.78 | 47,289 | — | — |
| 2009-12-28 | $8.20 | $10.93 | 101,363 | — | — |
| 2009-12-24 | $8.20 | $10.93 | 101,229 | — | — |
| 2009-12-23 | $7.97 | $10.63 | 82,020 | — | — |
| 2009-12-22 | $8.42 | $11.23 | 261,823 | — | — |
| 2009-12-21 | $7.41 | $9.88 | 106,199 | — | — |
| 2009-12-18 | $7.19 | $9.59 | 368,476 | — | — |
| 2009-12-17 | $6.85 | $9.14 | 110,019 | — | — |
| 2009-12-16 | $7.07 | $9.44 | 63,425 | — | — |
| 2009-12-15 | $7.04 | $9.39 | 110,473 | — | — |
| 2009-12-14 | $7.22 | $9.64 | 105,531 | — | — |
| 2009-12-11 | $7.07 | $9.44 | 58,483 | — | — |
| 2009-12-10 | $7.07 | $9.44 | 82,314 | — | — |
| 2009-12-09 | $7.11 | $9.49 | 69,223 | — | — |
| 2009-12-08 | $6.96 | $9.29 | 99,626 | — | — |
| 2009-12-07 | $7.22 | $9.64 | 70,879 | — | — |
| 2009-12-04 | $7.30 | $9.74 | 105,371 | — | — |
| 2009-12-03 | $7.04 | $9.39 | 185,975 | — | — |
| 2009-12-02 | $7.19 | $9.59 | 407,536 | — | — |
| 2009-12-01 | $7.07 | $9.44 | 845,770 | — | — |
| 2009-11-30 | $7.41 | $9.88 | 462,946 | — | — |
| 2009-11-27 | $7.26 | $9.69 | 85,493 | — | — |
| 2009-11-25 | $7.56 | $10.08 | 77,906 | — | — |
| 2009-11-24 | $7.97 | $10.63 | 48,411 | — | — |
| 2009-11-23 | $8.23 | $10.98 | 107,802 | — | — |
| 2009-11-20 | $7.90 | $10.53 | 94,951 | — | — |
| 2009-11-19 | $7.86 | $10.48 | 209,753 | — | — |
| 2009-11-18 | $8.83 | $11.78 | 176,277 | — | — |
| 2009-11-17 | $8.20 | $10.93 | 90,249 | — | — |
| 2009-11-16 | $7.94 | $10.58 | 118,328 | — | — |
| 2009-11-13 | $7.49 | $9.98 | 200,081 | — | — |
| 2009-11-12 | $7.60 | $10.13 | 82,501 | — | — |
| 2009-11-11 | $7.52 | $10.03 | 72,963 | — | — |
| 2009-11-10 | $7.37 | $9.83 | 60,967 | — | — |
| 2009-11-09 | $7.49 | $9.98 | 80,444 | — | — |
| 2009-11-06 | $7.49 | $9.98 | 145,873 | — | — |
| 2009-11-05 | $7.15 | $9.54 | 129,977 | — | — |
| 2009-11-04 | $6.21 | $8.29 | 81,299 | — | — |
| 2009-11-03 | $6.55 | $8.74 | 113,546 | — | — |
| 2009-11-02 | $6.44 | $8.59 | 123,912 | — | — |
| 2009-10-30 | $6.36 | $8.49 | 168,048 | — | — |
| 2009-10-29 | $6.66 | $8.89 | 181,860 | — | — |
| 2009-10-28 | $7.00 | $9.34 | 105,157 | — | — |
| 2009-10-27 | $7.04 | $9.39 | 106,867 | — | — |
| 2009-10-26 | $7.15 | $9.54 | 73,978 | — | — |
| 2009-10-23 | $7.56 | $10.08 | 105,584 | — | — |
| 2009-10-22 | $8.08 | $10.78 | 124,633 | — | — |
| 2009-10-21 | $7.56 | $10.08 | 110,901 | — | — |
| 2009-10-20 | $7.90 | $10.53 | 158,563 | — | — |
| 2009-10-19 | $8.23 | $10.98 | 114,935 | — | — |
| 2009-10-16 | $8.05 | $10.73 | 67,379 | — | — |
| 2009-10-15 | $8.20 | $10.93 | 101,283 | — | — |
| 2009-10-14 | $8.27 | $11.03 | 91,024 | — | — |
| 2009-10-13 | $8.20 | $10.93 | 93,321 | — | — |
| 2009-10-12 | $8.23 | $10.98 | 46,460 | — | — |
| 2009-10-09 | $8.08 | $10.78 | 70,746 | — | — |
| 2009-10-08 | $7.94 | $10.58 | 126,236 | — | — |
| 2009-10-07 | $7.97 | $10.63 | 144,911 | — | — |
| 2009-10-06 | $8.16 | $10.88 | 148,010 | — | — |
| 2009-10-05 | $8.16 | $10.88 | 167,674 | — | — |
| 2009-10-02 | $8.23 | $10.98 | 249,213 | — | — |
| 2009-10-01 | $8.23 | $10.98 | 174,887 | — | — |
| 2009-09-30 | $8.65 | $11.53 | 311,730 | — | — |
| 2009-09-29 | $8.68 | $11.58 | 93,027 | — | — |
| 2009-09-28 | $8.98 | $11.98 | 177,212 | — | — |
| 2009-09-25 | $8.76 | $11.68 | 81,780 | — | — |
| 2009-09-24 | $8.83 | $11.78 | 168,849 | — | — |
| 2009-09-23 | $9.06 | $12.08 | 192,734 | — | — |
| 2009-09-22 | $8.91 | $11.88 | 176,063 | — | — |
| 2009-09-21 | $9.28 | $12.38 | 163,933 | — | — |
| 2009-09-18 | $9.32 | $12.43 | 242,053 | — | — |
| 2009-09-17 | $9.13 | $12.18 | 170,292 | — | — |
| 2009-09-16 | $8.95 | $11.93 | 161,182 | — | — |
| 2009-09-15 | $8.87 | $11.83 | 334,439 | — | — |
| 2009-09-14 | $8.57 | $11.43 | 349,908 | — | — |
| 2009-09-11 | $9.10 | $12.13 | 88,218 | — | — |
| 2009-09-10 | $9.10 | $12.13 | 325,836 | — | — |
| 2009-09-09 | $8.98 | $11.98 | 312,986 | — | — |
| 2009-09-08 | $9.36 | $12.48 | 599,656 | — | — |
| 2009-09-04 | $8.87 | $11.83 | 137,270 | — | — |
| 2009-09-03 | $8.65 | $11.53 | 161,529 | — | — |
| 2009-09-02 | $8.57 | $11.43 | 253,167 | — | — |
| 2009-09-01 | $8.68 | $11.58 | 236,175 | — | — |
| 2009-08-31 | $8.98 | $11.98 | 471,522 | — | — |
| 2009-08-28 | $9.10 | $12.13 | 186,830 | — | — |
| 2009-08-27 | $9.81 | $13.08 | 86,642 | — | — |
| 2009-08-26 | $9.92 | $13.23 | 199,440 | — | — |
| 2009-08-25 | $9.51 | $12.68 | 243,389 | — | — |
| 2009-08-24 | $9.51 | $12.68 | 1,563,219 | — | — |
| 2009-08-21 | $10.33 | $13.78 | 167,540 | — | — |
| 2009-08-20 | $10.33 | $13.78 | 117,446 | — | — |
| 2009-08-19 | $10.29 | $13.73 | 100,134 | — | — |
| 2009-08-18 | $10.48 | $13.98 | 97,543 | — | — |
| 2009-08-17 | $10.48 | $13.98 | 100,855 | — | — |
| 2009-08-14 | $10.85 | $14.48 | 113,947 | — | — |
| 2009-08-13 | $11.34 | $15.13 | 93,669 | — | — |
| 2009-08-12 | $11.79 | $15.73 | 159,124 | — | — |
| 2009-08-11 | $11.15 | $14.88 | 136,469 | — | — |
| 2009-08-10 | $11.19 | $14.93 | 122,362 | — | — |
| 2009-08-07 | $11.12 | $14.83 | 95,298 | — | — |
| 2009-08-06 | $10.70 | $14.28 | 87,230 | — | — |
| 2009-08-05 | $10.97 | $14.63 | 86,615 | — | — |
| 2009-08-04 | $11.08 | $14.78 | 160,220 | — | — |
| 2009-08-03 | $11.23 | $14.98 | 239,194 | — | — |
| 2009-07-31 | $10.59 | $14.13 | 154,983 | — | — |
| 2009-07-30 | $10.70 | $14.28 | 136,255 | — | — |
| 2009-07-29 | $10.97 | $14.63 | 86,375 | — | — |
| 2009-07-28 | $11.27 | $15.03 | 68,902 | — | — |
| 2009-07-27 | $11.23 | $14.98 | 75,368 | — | — |
| 2009-07-24 | $10.85 | $14.48 | 145,232 | — | — |
| 2009-07-23 | $11.15 | $14.88 | 176,757 | — | — |
| 2009-07-22 | $10.59 | $14.13 | 221,748 | — | — |
| 2009-07-21 | $10.41 | $13.88 | 76,730 | — | — |
| 2009-07-20 | $10.78 | $14.38 | 65,402 | — | — |
| 2009-07-17 | $10.82 | $14.43 | 67,112 | — | — |
| 2009-07-16 | $11.15 | $14.88 | 64,574 | — | — |
| 2009-07-15 | $11.23 | $14.98 | 93,241 | — | — |
| 2009-07-14 | $10.70 | $14.28 | 56,078 | — | — |
| 2009-07-13 | $11.04 | $14.73 | 82,367 | — | — |
| 2009-07-10 | $10.59 | $14.13 | 66,818 | — | — |
| 2009-07-09 | $10.33 | $13.78 | 152,045 | — | — |
| 2009-07-08 | $10.37 | $13.83 | 141,037 | — | — |
| 2009-07-07 | $10.56 | $14.08 | 61,208 | — | — |
| 2009-07-06 | $10.67 | $14.23 | 63,372 | — | — |
| 2009-07-02 | $10.74 | $14.33 | 80,203 | — | — |
| 2009-07-01 | $11.04 | $14.73 | 172,536 | — | — |
| 2009-06-30 | $10.70 | $14.28 | 98,397 | — | — |
| 2009-06-29 | $10.89 | $14.53 | 81,326 | — | — |
| 2009-06-26 | $11.15 | $14.88 | 795,355 | — | — |
| 2009-06-25 | $10.82 | $14.43 | 136,869 | — | — |
| 2009-06-24 | $11.30 | $15.08 | 55,250 | — | — |
| 2009-06-23 | $11.19 | $14.93 | 105,905 | — | — |
| 2009-06-22 | $11.23 | $14.98 | 88,726 | — | — |
| 2009-06-19 | $11.19 | $14.93 | 168,181 | — | — |
| 2009-06-18 | $11.04 | $14.73 | 81,272 | — | — |
| 2009-06-17 | $10.41 | $13.88 | 96,340 | — | — |
| 2009-06-16 | $10.29 | $13.73 | 48,704 | — | — |
| 2009-06-15 | $10.70 | $14.28 | 54,903 | — | — |
| 2009-06-12 | $11.19 | $14.93 | 47,182 | — | — |
| 2009-06-11 | $11.08 | $14.78 | 60,273 | — | — |
| 2009-06-10 | $11.38 | $15.18 | 85,547 | — | — |
| 2009-06-09 | $11.34 | $15.13 | 57,628 | — | — |
| 2009-06-08 | $11.19 | $14.93 | 61,956 | — | — |
| 2009-06-05 | $11.64 | $15.53 | 52,151 | — | — |
| 2009-06-04 | $11.60 | $15.48 | 107,428 | — | — |
| 2009-06-03 | $11.23 | $14.98 | 130,832 | — | — |
| 2009-06-02 | $11.12 | $14.83 | 129,255 | — | — |
| 2009-06-01 | $11.23 | $14.98 | 119,557 | — | — |
| 2009-05-29 | $11.15 | $14.88 | 147,316 | — | — |
| 2009-05-28 | $10.85 | $14.48 | 160,674 | — | — |
| 2009-05-27 | $10.52 | $14.03 | 72,643 | — | — |
| 2009-05-26 | $10.44 | $13.93 | 103,634 | — | — |
| 2009-05-22 | $9.58 | $12.78 | 49,132 | — | — |
| 2009-05-21 | $9.69 | $12.93 | 72,375 | — | — |
| 2009-05-20 | $10.22 | $13.63 | 109,405 | — | — |
| 2009-05-19 | $10.37 | $13.83 | 97,169 | — | — |
| 2009-05-18 | $10.67 | $14.23 | 96,207 | — | — |
| 2009-05-15 | $9.99 | $13.33 | 87,337 | — | — |
| 2009-05-14 | $10.26 | $13.68 | 116,057 | — | — |
| 2009-05-13 | $9.62 | $12.83 | 171,815 | — | — |
| 2009-05-12 | $10.63 | $14.18 | 70,105 | — | — |
| 2009-05-11 | $11.34 | $15.13 | 84,318 | — | — |
| 2009-05-08 | $11.42 | $15.23 | 73,872 | — | — |
| 2009-05-07 | $11.27 | $15.03 | 108,603 | — | — |
| 2009-05-06 | $11.57 | $15.43 | 116,324 | — | — |
| 2009-05-05 | $11.49 | $15.33 | 96,634 | — | — |
| 2009-05-04 | $11.64 | $15.53 | 117,179 | — | — |
| 2009-05-01 | $11.12 | $14.83 | 86,001 | — | — |
| 2009-04-30 | $11.19 | $14.93 | 179,670 | — | — |
| 2009-04-29 | $11.23 | $14.98 | 148,865 | — | — |
| 2009-04-28 | $10.85 | $14.48 | 100,962 | — | — |
| 2009-04-27 | $10.48 | $13.98 | 74,352 | — | — |
| 2009-04-24 | $10.48 | $13.98 | 201,123 | — | — |
| 2009-04-23 | $10.14 | $13.53 | 313,867 | — | — |
| 2009-04-22 | $10.44 | $13.93 | 92,066 | — | — |
| 2009-04-21 | $10.85 | $14.48 | 213,600 | — | — |
| 2009-04-20 | $10.33 | $13.78 | 138,339 | — | — |
| 2009-04-17 | $10.63 | $14.18 | 166,712 | — | — |
| 2009-04-16 | $10.63 | $14.18 | 354,023 | — | — |
| 2009-04-15 | $10.70 | $14.28 | 151,804 | — | — |
| 2009-04-14 | $10.59 | $14.13 | 119,851 | — | — |
| 2009-04-13 | $11.15 | $14.88 | 82,848 | — | — |
| 2009-04-09 | $11.68 | $15.58 | 167,326 | — | — |
| 2009-04-08 | $10.74 | $14.33 | 68,101 | — | — |
| 2009-04-07 | $10.44 | $13.93 | 211,676 | — | — |
| 2009-04-06 | $10.89 | $14.53 | 107,668 | — | — |
| 2009-04-03 | $11.19 | $14.93 | 68,876 | — | — |
| 2009-04-02 | $11.60 | $15.48 | 263,453 | — | — |
| 2009-04-01 | $11.23 | $14.98 | 248,278 | — | — |
| 2009-03-31 | $11.15 | $14.88 | 272,483 | — | — |
| 2009-03-30 | $11.12 | $14.83 | 229,737 | — | — |
| 2009-03-27 | $11.19 | $14.93 | 187,311 | — | — |
| 2009-03-26 | $11.79 | $15.73 | 322,978 | — | — |
| 2009-03-25 | $11.30 | $15.08 | 539,463 | — | — |
| 2009-03-24 | $10.41 | $13.88 | 136,602 | — | — |
| 2009-03-23 | $10.93 | $14.58 | 150,174 | — | — |
| 2009-03-20 | $10.22 | $13.63 | 197,276 | — | — |
| 2009-03-19 | $10.67 | $14.23 | 103,046 | — | — |
| 2009-03-18 | $10.59 | $14.13 | 229,817 | — | — |
| 2009-03-17 | $11.04 | $14.73 | 156,506 | — | — |
| 2009-03-16 | $10.78 | $14.38 | 82,581 | — | — |
| 2009-03-13 | $10.63 | $14.18 | 250,175 | — | — |
| 2009-03-12 | $10.74 | $14.33 | 517,128 | — | — |
| 2009-03-11 | $10.56 | $14.08 | 185,307 | — | — |
| 2009-03-10 | $10.85 | $14.48 | 179,776 | — | — |
| 2009-03-09 | $10.41 | $13.88 | 82,795 | — | — |
| 2009-03-06 | $10.33 | $13.78 | 111,302 | — | — |
| 2009-03-05 | $9.96 | $13.28 | 123,137 | — | — |
| 2009-03-04 | $10.70 | $14.28 | 174,406 | — | — |
| 2009-03-03 | $10.82 | $14.43 | 645,261 | — | — |
| 2009-03-02 | $10.56 | $14.08 | 385,949 | — | — |
| 2009-02-27 | $10.14 | $13.53 | 162,731 | — | — |
| 2009-02-26 | $9.88 | $13.18 | 108,309 | — | — |
| 2009-02-25 | $9.88 | $13.18 | 247,049 | — | — |
| 2009-02-24 | $10.59 | $14.13 | 165,056 | — | — |
| 2009-02-23 | $9.66 | $12.88 | 118,782 | — | — |
| 2009-02-20 | $9.81 | $13.08 | 143,682 | — | — |
| 2009-02-19 | $9.77 | $13.03 | 92,066 | — | — |
| 2009-02-18 | $9.88 | $13.18 | 99,119 | — | — |
| 2009-02-17 | $9.66 | $12.88 | 647,906 | — | — |
| 2009-02-13 | $10.07 | $13.43 | 166,098 | — | — |
| 2009-02-12 | $10.07 | $13.43 | 171,174 | — | — |
| 2009-02-11 | $9.54 | $12.73 | 44,189 | — | — |
| 2009-02-10 | $9.32 | $12.43 | 80,097 | — | — |
| 2009-02-09 | $9.73 | $12.98 | 45,445 | — | — |
| 2009-02-06 | $9.51 | $12.68 | 73,097 | — | — |
| 2009-02-05 | $9.54 | $12.73 | 69,437 | — | — |
| 2009-02-04 | $9.06 | $12.08 | 105,691 | — | — |
| 2009-02-03 | $9.17 | $12.23 | 90,302 | — | — |
| 2009-02-02 | $8.87 | $11.83 | 258,911 | — | — |
| 2009-01-30 | $7.94 | $10.58 | 162,892 | — | — |
| 2009-01-29 | $8.08 | $10.78 | 215,497 | — | — |
| 2009-01-28 | $8.35 | $11.13 | 250,896 | — | — |
| 2009-01-27 | $7.67 | $10.23 | 56,399 | — | — |
| 2009-01-26 | $7.71 | $10.28 | 54,529 | — | — |
| 2009-01-23 | $7.49 | $9.98 | 97,035 | — | — |
| 2009-01-22 | $7.49 | $9.98 | 67,433 | — | — |
| 2009-01-21 | $7.86 | $10.48 | 165,723 | — | — |
| 2009-01-20 | $7.45 | $9.93 | 170,212 | — | — |
| 2009-01-16 | $8.61 | $11.48 | 72,990 | — | — |
| 2009-01-15 | $9.13 | $12.18 | 144,163 | — | — |
| 2009-01-14 | $7.60 | $10.13 | 91,050 | — | — |
| 2009-01-13 | $7.79 | $10.38 | 68,956 | — | — |
| 2009-01-12 | $7.49 | $9.98 | 204,623 | — | — |
| 2009-01-09 | $8.80 | $11.73 | 157,174 | — | — |
| 2009-01-08 | $10.14 | $13.53 | 104,516 | — | — |
| 2009-01-07 | $9.43 | $12.58 | 114,962 | — | — |
| 2009-01-06 | $10.18 | $13.58 | 74,005 | — | — |
| 2009-01-05 | $10.29 | $13.73 | 67,860 | — | — |
| 2009-01-02 | $10.11 | $13.48 | 113,279 | — | — |