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
- 1994-05-03 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 | $9.96 | $9.96 | 2,300 | — | — |
| 2009-12-30 | $9.73 | $9.73 | 2,300 | — | — |
| 2009-12-29 | $9.91 | $9.91 | 5,800 | — | — |
| 2009-12-28 | $10.12 | $10.12 | 11,400 | — | — |
| 2009-12-24 | $9.45 | $9.45 | 800 | — | — |
| 2009-12-23 | $9.50 | $9.50 | 1,400 | — | — |
| 2009-12-22 | $9.47 | $9.47 | 700 | — | — |
| 2009-12-21 | $9.65 | $9.65 | 3,400 | — | — |
| 2009-12-18 | $9.30 | $9.30 | 5,400 | — | — |
| 2009-12-17 | $8.73 | $8.73 | 9,200 | — | — |
| 2009-12-16 | $9.03 | $9.03 | 4,400 | — | — |
| 2009-12-15 | $8.57 | $8.57 | 3,800 | — | — |
| 2009-12-14 | $8.58 | $8.58 | 5,300 | — | — |
| 2009-12-11 | $8.60 | $8.60 | 500 | — | — |
| 2009-12-10 | $8.60 | $8.60 | 7,600 | — | — |
| 2009-12-09 | $8.92 | $8.92 | 100 | — | — |
| 2009-12-08 | $8.97 | $8.97 | 3,100 | — | — |
| 2009-12-07 | $9.00 | $9.00 | 3,400 | — | — |
| 2009-12-04 | $8.87 | $8.87 | 8,700 | — | — |
| 2009-12-03 | $9.09 | $9.09 | 5,900 | — | — |
| 2009-12-02 | $9.71 | $9.71 | 10,200 | — | — |
| 2009-12-01 | $9.41 | $9.41 | 3,500 | — | — |
| 2009-11-30 | $9.79 | $9.79 | 600 | — | — |
| 2009-11-27 | $9.92 | $9.92 | 1,500 | — | — |
| 2009-11-25 | $9.80 | $9.80 | 1,300 | — | — |
| 2009-11-24 | $9.75 | $9.75 | 5,300 | — | — |
| 2009-11-23 | $9.79 | $9.79 | 5,500 | — | — |
| 2009-11-20 | $9.45 | $9.45 | 10,300 | — | — |
| 2009-11-19 | $10.35 | $10.35 | 500 | — | — |
| 2009-11-18 | $10.50 | $10.50 | 24,100 | — | — |
| 2009-11-17 | $10.39 | $10.39 | 3,000 | — | — |
| 2009-11-16 | $10.40 | $10.40 | 8,000 | — | — |
| 2009-11-13 | $9.80 | $9.80 | 9,700 | — | — |
| 2009-11-12 | $10.11 | $10.11 | 9,700 | — | — |
| 2009-11-11 | $10.30 | $10.30 | 6,200 | — | — |
| 2009-11-10 | $10.51 | $10.51 | 4,500 | — | — |
| 2009-11-09 | $11.20 | $11.20 | 3,000 | — | — |
| 2009-11-06 | $10.57 | $10.57 | 3,800 | — | — |
| 2009-11-05 | $10.71 | $10.71 | 5,000 | — | — |
| 2009-11-04 | $10.65 | $10.65 | 8,000 | — | — |
| 2009-11-03 | $11.05 | $11.05 | 2,400 | — | — |
| 2009-11-02 | $11.42 | $11.42 | 15,300 | — | — |
| 2009-10-30 | $10.80 | $10.80 | 6,100 | — | — |
| 2009-10-29 | $10.61 | $10.61 | 5,500 | — | — |
| 2009-10-28 | $10.30 | $10.30 | 23,500 | — | — |
| 2009-10-27 | $10.94 | $10.94 | 17,300 | — | — |
| 2009-10-26 | $11.40 | $11.40 | 8,100 | — | — |
| 2009-10-23 | $12.11 | $12.11 | 3,700 | — | — |
| 2009-10-22 | $12.65 | $12.65 | 11,500 | — | — |
| 2009-10-21 | $12.50 | $12.50 | 17,000 | — | — |
| 2009-10-20 | $12.89 | $12.89 | 9,100 | — | — |
| 2009-10-19 | $13.50 | $13.50 | 18,300 | — | — |
| 2009-10-16 | $13.00 | $13.00 | 61,100 | — | — |
| 2009-10-15 | $11.95 | $11.95 | 57,000 | — | — |
| 2009-10-14 | $10.45 | $10.45 | 9,000 | — | — |
| 2009-10-13 | $10.43 | $10.43 | 500 | — | — |
| 2009-10-12 | $10.43 | $10.43 | 200 | — | — |
| 2009-10-09 | $10.33 | $10.33 | 5,800 | — | — |
| 2009-10-08 | $10.61 | $10.61 | 5,400 | — | — |
| 2009-10-07 | $10.50 | $10.50 | 1,100 | — | — |
| 2009-10-06 | $10.60 | $10.60 | 2,700 | — | — |
| 2009-10-05 | $10.45 | $10.45 | 1,300 | — | — |
| 2009-10-02 | $10.40 | $10.40 | 1,200 | — | — |
| 2009-10-01 | $10.70 | $10.70 | 5,500 | — | — |
| 2009-09-30 | $10.80 | $10.80 | 2,300 | — | — |
| 2009-09-29 | $10.31 | $10.31 | 5,100 | — | — |
| 2009-09-28 | $10.98 | $10.98 | 6,100 | — | — |
| 2009-09-25 | $10.75 | $10.75 | 6,100 | — | — |
| 2009-09-24 | $10.57 | $10.57 | 3,300 | — | — |
| 2009-09-23 | $10.55 | $10.55 | 9,400 | — | — |
| 2009-09-22 | $10.80 | $10.80 | 10,700 | — | — |
| 2009-09-21 | $10.88 | $10.88 | 5,700 | — | — |
| 2009-09-18 | $11.58 | $11.58 | 2,200 | — | — |
| 2009-09-17 | $11.64 | $11.64 | 8,000 | — | — |
| 2009-09-16 | $11.70 | $11.70 | 9,900 | — | — |
| 2009-09-15 | $10.85 | $10.85 | 24,400 | — | — |
| 2009-09-14 | $10.80 | $10.80 | 14,200 | — | — |
| 2009-09-11 | $11.75 | $11.75 | 4,700 | — | — |
| 2009-09-10 | $11.58 | $11.58 | 9,500 | — | — |
| 2009-09-09 | $11.15 | $11.15 | 13,000 | — | — |
| 2009-09-08 | $11.40 | $11.40 | 14,900 | — | — |
| 2009-09-04 | $11.00 | $11.00 | 3,200 | — | — |
| 2009-09-03 | $10.50 | $10.50 | 20,600 | — | — |
| 2009-09-02 | $11.30 | $11.30 | 6,100 | — | — |
| 2009-09-01 | $10.65 | $10.65 | 4,700 | — | — |
| 2009-08-31 | $11.28 | $11.28 | 2,600 | — | — |
| 2009-08-28 | $11.52 | $11.52 | 3,000 | — | — |
| 2009-08-27 | $11.15 | $11.15 | 11,100 | — | — |
| 2009-08-26 | $12.10 | $12.10 | 4,800 | — | — |
| 2009-08-25 | $11.90 | $11.90 | 3,200 | — | — |
| 2009-08-24 | $12.17 | $12.17 | 15,700 | — | — |
| 2009-08-21 | $12.11 | $12.11 | 14,100 | — | — |
| 2009-08-20 | $10.95 | $10.95 | 3,500 | — | — |
| 2009-08-19 | $10.75 | $10.75 | 1,700 | — | — |
| 2009-08-18 | $10.51 | $10.51 | 2,300 | — | — |
| 2009-08-17 | $10.50 | $10.50 | 4,300 | — | — |
| 2009-08-14 | $10.90 | $10.90 | 6,300 | — | — |
| 2009-08-13 | $11.21 | $11.21 | 900 | — | — |
| 2009-08-12 | $11.16 | $11.16 | 2,700 | — | — |
| 2009-08-11 | $11.00 | $11.00 | 4,100 | — | — |
| 2009-08-10 | $11.00 | $11.00 | 4,200 | — | — |
| 2009-08-07 | $11.50 | $11.50 | 8,100 | — | — |
| 2009-08-06 | $12.18 | $12.18 | 600 | — | — |
| 2009-08-05 | $12.70 | $12.70 | 3,500 | — | — |
| 2009-08-04 | $13.29 | $13.29 | 5,500 | — | — |
| 2009-08-03 | $13.40 | $13.40 | 9,700 | — | — |
| 2009-07-31 | $12.75 | $12.75 | 8,900 | — | — |
| 2009-07-30 | $12.00 | $12.00 | 10,600 | — | — |
| 2009-07-29 | $11.17 | $11.17 | 7,100 | — | — |
| 2009-07-28 | $11.55 | $11.55 | 5,800 | — | — |
| 2009-07-27 | $12.41 | $12.41 | 3,000 | — | — |
| 2009-07-24 | $12.50 | $12.50 | 5,600 | — | — |
| 2009-07-23 | $12.35 | $12.35 | 10,800 | — | — |
| 2009-07-22 | $11.42 | $11.42 | 2,300 | — | — |
| 2009-07-21 | $11.01 | $11.01 | 2,300 | — | — |
| 2009-07-20 | $11.50 | $11.50 | 3,700 | — | — |
| 2009-07-17 | $11.24 | $11.24 | 1,800 | — | — |
| 2009-07-16 | $11.30 | $11.30 | 5,100 | — | — |
| 2009-07-15 | $11.50 | $11.50 | 8,200 | — | — |
| 2009-07-14 | $10.80 | $10.80 | 5,900 | — | — |
| 2009-07-13 | $10.00 | $10.00 | 3,800 | — | — |
| 2009-07-10 | $10.25 | $10.25 | 5,900 | — | — |
| 2009-07-09 | $10.60 | $10.60 | 5,800 | — | — |
| 2009-07-08 | $10.75 | $10.75 | 5,500 | — | — |
| 2009-07-07 | $11.00 | $11.00 | 15,800 | — | — |
| 2009-07-06 | $12.02 | $12.02 | 6,700 | — | — |
| 2009-07-02 | $12.77 | $12.77 | 7,800 | — | — |
| 2009-07-01 | $14.00 | $14.00 | 27,000 | — | — |
| 2009-06-30 | $12.30 | $12.30 | 10,700 | — | — |
| 2009-06-29 | $13.50 | $13.50 | 3,200 | — | — |
| 2009-06-26 | $13.75 | $13.75 | 5,700 | — | — |
| 2009-06-25 | $13.25 | $13.25 | 4,500 | — | — |
| 2009-06-24 | $12.66 | $12.66 | 2,700 | — | — |
| 2009-06-23 | $12.55 | $12.55 | 11,100 | — | — |
| 2009-06-22 | $13.00 | $13.00 | 12,200 | — | — |
| 2009-06-19 | $14.00 | $14.00 | 2,800 | — | — |
| 2009-06-18 | $14.06 | $14.06 | 4,600 | — | — |
| 2009-06-17 | $14.00 | $14.00 | 9,700 | — | — |
| 2009-06-16 | $15.24 | $15.24 | 9,300 | — | — |
| 2009-06-15 | $14.68 | $14.68 | 6,000 | — | — |
| 2009-06-12 | $15.12 | $15.12 | 6,200 | — | — |
| 2009-06-11 | $15.67 | $15.67 | 21,100 | — | — |
| 2009-06-10 | $15.30 | $15.30 | 10,400 | — | — |
| 2009-06-09 | $15.08 | $15.08 | 19,600 | — | — |
| 2009-06-08 | $15.34 | $15.34 | 9,400 | — | — |
| 2009-06-05 | $16.00 | $16.00 | 9,700 | — | — |
| 2009-06-04 | $16.75 | $16.75 | 6,500 | — | — |
| 2009-06-03 | $16.10 | $16.10 | 7,900 | — | — |
| 2009-06-02 | $16.93 | $16.93 | 16,900 | — | — |
| 2009-06-01 | $17.17 | $17.18 | 26,900 | — | — |
| 2009-05-29 | $16.10 | $16.10 | 14,100 | — | — |
| 2009-05-28 | $14.99 | $14.99 | 11,100 | — | — |
| 2009-05-27 | $14.29 | $14.29 | 5,400 | — | — |
| 2009-05-26 | $13.50 | $13.50 | 4,000 | — | — |
| 2009-05-22 | $13.60 | $13.60 | 15,100 | — | — |
| 2009-05-21 | $14.25 | $14.25 | 7,600 | — | — |
| 2009-05-20 | $14.99 | $14.99 | 29,100 | — | — |
| 2009-05-19 | $14.40 | $14.40 | 3,000 | — | — |
| 2009-05-18 | $14.30 | $14.30 | 11,700 | — | — |
| 2009-05-15 | $14.00 | $14.00 | 8,000 | — | — |
| 2009-05-14 | $15.01 | $15.01 | 7,500 | — | — |
| 2009-05-13 | $15.71 | $15.71 | 19,400 | — | — |
| 2009-05-12 | $16.50 | $16.50 | 9,700 | — | — |
| 2009-05-11 | $16.01 | $16.01 | 14,700 | — | — |
| 2009-05-08 | $16.32 | $16.32 | 19,900 | — | — |
| 2009-05-07 | $14.25 | $14.25 | 30,600 | — | — |
| 2009-05-06 | $15.26 | $15.26 | 77,100 | — | — |
| 2009-05-05 | $11.72 | $11.72 | 5,100 | — | — |
| 2009-05-04 | $11.70 | $11.70 | 14,100 | — | — |
| 2009-05-01 | $10.98 | $10.98 | 10,900 | — | — |
| 2009-04-30 | $10.00 | $10.00 | 1,000 | — | — |
| 2009-04-29 | $10.25 | $10.25 | 3,200 | — | — |
| 2009-04-28 | $9.75 | $9.75 | 7,500 | — | — |
| 2009-04-27 | $9.64 | $9.64 | 5,000 | — | — |
| 2009-04-24 | $9.75 | $9.75 | 2,600 | — | — |
| 2009-04-23 | $9.75 | $9.75 | 5,200 | — | — |
| 2009-04-22 | $9.74 | $9.74 | 4,500 | — | — |
| 2009-04-21 | $9.69 | $9.69 | 4,200 | — | — |
| 2009-04-20 | $10.20 | $10.20 | 8,000 | — | — |
| 2009-04-17 | $10.60 | $10.60 | 1,800 | — | — |
| 2009-04-16 | $10.56 | $10.56 | 4,300 | — | — |
| 2009-04-15 | $10.50 | $10.50 | 5,600 | — | — |
| 2009-04-14 | $10.78 | $10.78 | 8,300 | — | — |
| 2009-04-13 | $10.80 | $10.80 | 10,600 | — | — |
| 2009-04-09 | $11.38 | $11.38 | 6,700 | — | — |
| 2009-04-08 | $11.43 | $11.43 | 3,100 | — | — |
| 2009-04-07 | $11.00 | $11.00 | 2,500 | — | — |
| 2009-04-06 | $11.50 | $11.50 | 6,900 | — | — |
| 2009-04-03 | $11.31 | $11.31 | 15,000 | — | — |
| 2009-04-02 | $12.16 | $12.16 | 6,500 | — | — |
| 2009-04-01 | $11.51 | $11.51 | 5,000 | — | — |
| 2009-03-31 | $11.51 | $11.51 | 20,800 | — | — |
| 2009-03-30 | $10.19 | $10.19 | 15,300 | — | — |
| 2009-03-27 | $10.52 | $10.52 | 15,200 | — | — |
| 2009-03-26 | $11.40 | $11.40 | 15,200 | — | — |
| 2009-03-25 | $13.35 | $13.35 | 28,000 | — | — |
| 2009-03-24 | $13.00 | $13.00 | 24,100 | — | — |
| 2009-03-23 | $12.35 | $12.35 | 63,700 | — | — |
| 2009-03-20 | $8.85 | $8.85 | 29,700 | — | — |
| 2009-03-19 | $6.72 | $6.72 | 17,100 | — | — |
| 2009-03-18 | $6.11 | $6.11 | 1,100 | — | — |
| 2009-03-17 | $6.00 | $6.00 | 1,200 | — | — |
| 2009-03-16 | $6.23 | $6.23 | 5,600 | — | — |
| 2009-03-13 | $6.00 | $6.00 | 500 | — | — |
| 2009-03-12 | $6.20 | $6.20 | 1,200 | — | — |
| 2009-03-11 | $6.00 | $6.00 | 500 | — | — |
| 2009-03-10 | $6.28 | $6.28 | 600 | — | — |
| 2009-03-09 | $6.03 | $6.03 | 4,600 | — | — |
| 2009-03-06 | $6.60 | $6.60 | 700 | — | — |
| 2009-03-05 | $6.60 | $6.60 | 0 | — | — |
| 2009-03-04 | $6.60 | $6.60 | 9,400 | — | — |
| 2009-03-03 | $6.04 | $6.04 | 3,500 | — | — |
| 2009-03-02 | $5.32 | $5.32 | 11,100 | — | — |
| 2009-02-27 | $7.14 | $7.14 | 800 | — | — |
| 2009-02-26 | $7.14 | $7.14 | 3,600 | — | — |
| 2009-02-25 | $7.05 | $7.05 | 100 | — | — |
| 2009-02-24 | $6.90 | $6.90 | 1,300 | — | — |
| 2009-02-23 | $6.80 | $6.80 | 10,200 | — | — |
| 2009-02-20 | $7.69 | $7.69 | 10,000 | — | — |
| 2009-02-19 | $9.19 | $9.19 | 1,100 | — | — |
| 2009-02-18 | $8.90 | $8.90 | 1,300 | — | — |
| 2009-02-17 | $9.18 | $9.18 | 6,600 | — | — |
| 2009-02-13 | $8.86 | $8.86 | 1,000 | — | — |
| 2009-02-12 | $9.33 | $9.33 | 17,900 | — | — |
| 2009-02-11 | $9.23 | $9.23 | 1,100 | — | — |
| 2009-02-10 | $9.68 | $9.68 | 100 | — | — |
| 2009-02-09 | $9.50 | $9.50 | 4,000 | — | — |
| 2009-02-06 | $8.85 | $8.85 | 6,300 | — | — |
| 2009-02-05 | $9.50 | $9.50 | 2,000 | — | — |
| 2009-02-04 | $10.00 | $10.00 | 2,300 | — | — |
| 2009-02-03 | $10.37 | $10.37 | 1,400 | — | — |
| 2009-02-02 | $10.41 | $10.41 | 1,200 | — | — |
| 2009-01-30 | $10.40 | $10.40 | 800 | — | — |
| 2009-01-29 | $10.44 | $10.44 | 3,200 | — | — |
| 2009-01-28 | $10.70 | $10.70 | 3,300 | — | — |
| 2009-01-27 | $10.70 | $10.70 | 2,000 | — | — |
| 2009-01-26 | $11.00 | $11.00 | 2,000 | — | — |
| 2009-01-23 | $10.45 | $10.45 | 4,400 | — | — |
| 2009-01-22 | $10.37 | $10.37 | 2,300 | — | — |
| 2009-01-21 | $10.87 | $10.87 | 6,300 | — | — |
| 2009-01-20 | $10.37 | $10.37 | 1,200 | — | — |
| 2009-01-16 | $11.35 | $11.35 | 1,700 | — | — |
| 2009-01-15 | $11.00 | $11.00 | 3,400 | — | — |
| 2009-01-14 | $11.79 | $11.79 | 200 | — | — |
| 2009-01-13 | $11.80 | $11.80 | 4,000 | — | — |
| 2009-01-12 | $12.21 | $12.21 | 3,400 | — | — |
| 2009-01-09 | $12.75 | $12.75 | 2,900 | — | — |
| 2009-01-08 | $13.15 | $13.15 | 2,500 | — | — |
| 2009-01-07 | $12.60 | $12.60 | 15,600 | — | — |
| 2009-01-06 | $13.88 | $13.88 | 35,100 | — | — |
| 2009-01-05 | $13.75 | $13.75 | 10,400 | — | — |
| 2009-01-02 | $13.35 | $13.35 | 3,600 | — | — |