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
- 1998-09-25 to 2026-09-02
- 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 | $10.70 | $10.70 | 31,210 | — | — |
| 2009-12-30 | $10.10 | $10.10 | 11,870 | — | — |
| 2009-12-29 | $9.90 | $9.90 | 13,900 | — | — |
| 2009-12-28 | $10.40 | $10.40 | 25,460 | — | — |
| 2009-12-24 | $10.50 | $10.50 | 27,000 | — | — |
| 2009-12-23 | $10.50 | $10.50 | 38,350 | — | — |
| 2009-12-22 | $10.10 | $10.10 | 67,350 | — | — |
| 2009-12-21 | $9.70 | $9.70 | 49,310 | — | — |
| 2009-12-18 | $7.50 | $7.50 | 14,830 | — | — |
| 2009-12-17 | $7.80 | $7.80 | 10,970 | — | — |
| 2009-12-16 | $8.20 | $8.20 | 11,490 | — | — |
| 2009-12-15 | $7.90 | $7.90 | 22,110 | — | — |
| 2009-12-14 | $8.20 | $8.20 | 11,710 | — | — |
| 2009-12-11 | $8.50 | $8.50 | 5,370 | — | — |
| 2009-12-10 | $8.70 | $8.70 | 8,640 | — | — |
| 2009-12-09 | $8.70 | $8.70 | 4,730 | — | — |
| 2009-12-08 | $8.80 | $8.80 | 8,000 | — | — |
| 2009-12-07 | $8.70 | $8.70 | 13,470 | — | — |
| 2009-12-04 | $9.10 | $9.10 | 6,490 | — | — |
| 2009-12-03 | $9.10 | $9.10 | 3,360 | — | — |
| 2009-12-02 | $9.00 | $9.00 | 2,580 | — | — |
| 2009-12-01 | $8.90 | $8.90 | 4,590 | — | — |
| 2009-11-30 | $9.10 | $9.10 | 2,780 | — | — |
| 2009-11-27 | $9.50 | $9.50 | 5,510 | — | — |
| 2009-11-25 | $9.40 | $9.40 | 4,330 | — | — |
| 2009-11-24 | $9.30 | $9.30 | 3,350 | — | — |
| 2009-11-23 | $9.40 | $9.40 | 3,280 | — | — |
| 2009-11-20 | $9.10 | $9.10 | 9,250 | — | — |
| 2009-11-19 | $9.10 | $9.10 | 4,540 | — | — |
| 2009-11-18 | $9.40 | $9.40 | 3,230 | — | — |
| 2009-11-17 | $9.00 | $9.00 | 8,080 | — | — |
| 2009-11-16 | $9.60 | $9.60 | 12,190 | — | — |
| 2009-11-13 | $9.80 | $9.80 | 14,340 | — | — |
| 2009-11-12 | $9.30 | $9.30 | 27,090 | — | — |
| 2009-11-11 | $10.20 | $10.20 | 29,300 | — | — |
| 2009-11-10 | $10.00 | $10.00 | 8,370 | — | — |
| 2009-11-09 | $10.70 | $10.70 | 15,430 | — | — |
| 2009-11-06 | $10.60 | $10.60 | 14,660 | — | — |
| 2009-11-05 | $10.50 | $10.50 | 12,970 | — | — |
| 2009-11-04 | $10.10 | $10.10 | 8,830 | — | — |
| 2009-11-03 | $9.80 | $9.80 | 2,650 | — | — |
| 2009-11-02 | $9.80 | $9.80 | 9,930 | — | — |
| 2009-10-30 | $10.00 | $10.00 | 8,700 | — | — |
| 2009-10-29 | $10.00 | $10.00 | 13,280 | — | — |
| 2009-10-28 | $9.40 | $9.40 | 21,620 | — | — |
| 2009-10-27 | $9.60 | $9.60 | 33,690 | — | — |
| 2009-10-26 | $10.60 | $10.60 | 21,100 | — | — |
| 2009-10-23 | $11.40 | $11.40 | 22,320 | — | — |
| 2009-10-22 | $11.40 | $11.40 | 36,340 | — | — |
| 2009-10-21 | $11.90 | $11.90 | 20,450 | — | — |
| 2009-10-20 | $12.10 | $12.10 | 18,970 | — | — |
| 2009-10-19 | $11.80 | $11.80 | 68,950 | — | — |
| 2009-10-16 | $12.70 | $12.70 | 66,450 | — | — |
| 2009-10-15 | $12.20 | $12.20 | 48,110 | — | — |
| 2009-10-14 | $11.50 | $11.50 | 19,410 | — | — |
| 2009-10-13 | $11.30 | $11.30 | 16,770 | — | — |
| 2009-10-12 | $11.20 | $11.20 | 59,780 | — | — |
| 2009-10-09 | $12.20 | $12.20 | 138,370 | — | — |
| 2009-10-08 | $10.10 | $10.10 | 14,920 | — | — |
| 2009-10-07 | $9.80 | $9.80 | 7,270 | — | — |
| 2009-10-06 | $9.80 | $9.80 | 20,440 | — | — |
| 2009-10-05 | $9.40 | $9.40 | 5,710 | — | — |
| 2009-10-02 | $9.30 | $9.30 | 3,980 | — | — |
| 2009-10-01 | $9.40 | $9.40 | 8,700 | — | — |
| 2009-09-30 | $9.60 | $9.60 | 19,890 | — | — |
| 2009-09-29 | $9.50 | $9.50 | 2,170 | — | — |
| 2009-09-28 | $9.50 | $9.50 | 7,300 | — | — |
| 2009-09-25 | $10.10 | $10.10 | 11,780 | — | — |
| 2009-09-24 | $9.80 | $9.80 | 29,280 | — | — |
| 2009-09-23 | $9.30 | $9.30 | 16,570 | — | — |
| 2009-09-22 | $9.30 | $9.30 | 15,390 | — | — |
| 2009-09-21 | $9.30 | $9.30 | 11,000 | — | — |
| 2009-09-18 | $9.10 | $9.10 | 21,050 | — | — |
| 2009-09-17 | $8.50 | $8.50 | 15,710 | — | — |
| 2009-09-16 | $8.90 | $8.90 | 21,060 | — | — |
| 2009-09-15 | $9.10 | $9.10 | 44,710 | — | — |
| 2009-09-14 | $10.20 | $10.20 | 50,210 | — | — |
| 2009-09-11 | $9.30 | $9.30 | 20,440 | — | — |
| 2009-09-10 | $8.70 | $8.70 | 25,630 | — | — |
| 2009-09-09 | $8.00 | $8.00 | 19,020 | — | — |
| 2009-09-08 | $8.30 | $8.30 | 46,310 | — | — |
| 2009-09-04 | $9.20 | $9.20 | 6,020 | — | — |
| 2009-09-03 | $9.20 | $9.20 | 6,770 | — | — |
| 2009-09-02 | $9.30 | $9.30 | 5,840 | — | — |
| 2009-09-01 | $9.40 | $9.40 | 10,760 | — | — |
| 2009-08-31 | $9.30 | $9.30 | 8,750 | — | — |
| 2009-08-28 | $9.60 | $9.60 | 10,960 | — | — |
| 2009-08-27 | $10.20 | $10.20 | 8,300 | — | — |
| 2009-08-26 | $10.10 | $10.10 | 13,470 | — | — |
| 2009-08-25 | $10.00 | $10.00 | 7,700 | — | — |
| 2009-08-24 | $10.20 | $10.20 | 18,500 | — | — |
| 2009-08-21 | $9.90 | $9.90 | 12,680 | — | — |
| 2009-08-20 | $9.80 | $9.80 | 17,810 | — | — |
| 2009-08-19 | $10.00 | $10.00 | 6,300 | — | — |
| 2009-08-18 | $10.10 | $10.10 | 21,720 | — | — |
| 2009-08-17 | $10.00 | $10.00 | 18,850 | — | — |
| 2009-08-14 | $10.80 | $10.80 | 10,610 | — | — |
| 2009-08-13 | $10.90 | $10.90 | 13,740 | — | — |
| 2009-08-12 | $10.90 | $10.90 | 9,510 | — | — |
| 2009-08-11 | $10.80 | $10.80 | 35,970 | — | — |
| 2009-08-10 | $11.10 | $11.10 | 9,620 | — | — |
| 2009-08-07 | $10.90 | $10.90 | 14,010 | — | — |
| 2009-08-06 | $10.90 | $10.90 | 15,030 | — | — |
| 2009-08-05 | $11.00 | $11.00 | 21,330 | — | — |
| 2009-08-04 | $10.80 | $10.80 | 41,460 | — | — |
| 2009-08-03 | $10.20 | $10.20 | 21,650 | — | — |
| 2009-07-31 | $10.10 | $10.10 | 25,350 | — | — |
| 2009-07-30 | $10.40 | $10.40 | 21,130 | — | — |
| 2009-07-29 | $10.50 | $10.50 | 9,060 | — | — |
| 2009-07-28 | $10.40 | $10.40 | 15,290 | — | — |
| 2009-07-27 | $10.50 | $10.50 | 20,700 | — | — |
| 2009-07-24 | $10.00 | $10.00 | 34,520 | — | — |
| 2009-07-23 | $9.80 | $9.80 | 20,570 | — | — |
| 2009-07-22 | $10.00 | $10.00 | 21,980 | — | — |
| 2009-07-21 | $10.20 | $10.20 | 61,850 | — | — |
| 2009-07-20 | $11.60 | $11.60 | 58,120 | — | — |
| 2009-07-17 | $9.50 | $9.50 | 23,880 | — | — |
| 2009-07-16 | $9.10 | $9.10 | 62,830 | — | — |
| 2009-07-15 | $7.90 | $7.90 | 13,720 | — | — |
| 2009-07-14 | $8.20 | $8.20 | 50,410 | — | — |
| 2009-07-13 | $7.10 | $7.10 | 6,780 | — | — |
| 2009-07-10 | $6.90 | $6.90 | 8,490 | — | — |
| 2009-07-09 | $6.90 | $6.90 | 14,050 | — | — |
| 2009-07-08 | $7.10 | $7.10 | 34,670 | — | — |
| 2009-07-07 | $6.60 | $6.60 | 9,260 | — | — |
| 2009-07-06 | $6.60 | $6.60 | 16,380 | — | — |
| 2009-07-02 | $6.30 | $6.30 | 4,710 | — | — |
| 2009-07-01 | $6.20 | $6.20 | 6,090 | — | — |
| 2009-06-30 | $6.20 | $6.20 | 13,870 | — | — |
| 2009-06-29 | $6.30 | $6.30 | 14,960 | — | — |
| 2009-06-26 | $5.80 | $5.80 | 10,950 | — | — |
| 2009-06-25 | $6.00 | $6.00 | 5,970 | — | — |
| 2009-06-24 | $5.60 | $5.60 | 5,450 | — | — |
| 2009-06-23 | $5.70 | $5.70 | 2,990 | — | — |
| 2009-06-22 | $5.60 | $5.60 | 16,730 | — | — |
| 2009-06-19 | $5.80 | $5.80 | 12,390 | — | — |
| 2009-06-18 | $5.80 | $5.80 | 7,100 | — | — |
| 2009-06-17 | $5.60 | $5.60 | 13,140 | — | — |
| 2009-06-16 | $6.10 | $6.10 | 6,440 | — | — |
| 2009-06-15 | $6.20 | $6.20 | 14,610 | — | — |
| 2009-06-12 | $6.50 | $6.50 | 14,280 | — | — |
| 2009-06-11 | $6.40 | $6.40 | 31,090 | — | — |
| 2009-06-10 | $6.70 | $6.70 | 39,270 | — | — |
| 2009-06-09 | $7.30 | $7.30 | 238,310 | — | — |
| 2009-06-08 | $5.70 | $5.70 | 11,540 | — | — |
| 2009-06-05 | $5.60 | $5.60 | 16,840 | — | — |
| 2009-06-04 | $5.70 | $5.70 | 19,540 | — | — |
| 2009-06-03 | $5.10 | $5.10 | 9,940 | — | — |
| 2009-06-02 | $5.40 | $5.40 | 18,160 | — | — |
| 2009-06-01 | $5.70 | $5.70 | 77,540 | — | — |
| 2009-05-29 | $4.40 | $4.40 | 3,520 | — | — |
| 2009-05-28 | $4.60 | $4.60 | 25,410 | — | — |
| 2009-05-27 | $4.70 | $4.70 | 7,290 | — | — |
| 2009-05-26 | $4.90 | $4.90 | 6,260 | — | — |
| 2009-05-22 | $4.70 | $4.70 | 6,660 | — | — |
| 2009-05-21 | $4.70 | $4.70 | 6,180 | — | — |
| 2009-05-20 | $4.70 | $4.70 | 6,140 | — | — |
| 2009-05-19 | $4.90 | $4.90 | 16,520 | — | — |
| 2009-05-18 | $4.60 | $4.60 | 9,390 | — | — |
| 2009-05-15 | $4.60 | $4.60 | 6,260 | — | — |
| 2009-05-14 | $5.00 | $5.00 | 14,610 | — | — |
| 2009-05-13 | $4.50 | $4.50 | 19,690 | — | — |
| 2009-05-12 | $4.70 | $4.70 | 44,800 | — | — |
| 2009-05-11 | $5.00 | $5.00 | 19,970 | — | — |
| 2009-05-08 | $4.40 | $4.40 | 23,720 | — | — |
| 2009-05-07 | $4.40 | $4.40 | 22,420 | — | — |
| 2009-05-06 | $4.80 | $4.80 | 19,280 | — | — |
| 2009-05-05 | $4.90 | $4.90 | 15,390 | — | — |
| 2009-05-04 | $4.80 | $4.80 | 34,430 | — | — |
| 2009-05-01 | $4.90 | $4.90 | 13,870 | — | — |
| 2009-04-30 | $4.90 | $4.90 | 16,140 | — | — |
| 2009-04-29 | $4.60 | $4.60 | 16,130 | — | — |
| 2009-04-28 | $4.40 | $4.40 | 11,290 | — | — |
| 2009-04-27 | $4.40 | $4.40 | 31,510 | — | — |
| 2009-04-24 | $4.70 | $4.70 | 26,090 | — | — |
| 2009-04-23 | $4.80 | $4.80 | 20,780 | — | — |
| 2009-04-22 | $4.80 | $4.80 | 49,280 | — | — |
| 2009-04-21 | $5.10 | $5.10 | 164,980 | — | — |
| 2009-04-20 | $6.40 | $6.40 | 529,980 | — | — |
| 2009-04-17 | $4.40 | $4.40 | 25,930 | — | — |
| 2009-04-16 | $4.30 | $4.30 | 27,410 | — | — |
| 2009-04-15 | $4.60 | $4.60 | 31,560 | — | — |
| 2009-04-14 | $4.90 | $4.90 | 74,570 | — | — |
| 2009-04-13 | $5.50 | $5.50 | 19,050 | — | — |
| 2009-04-09 | $5.20 | $5.20 | 22,910 | — | — |
| 2009-04-08 | $5.00 | $5.00 | 25,710 | — | — |
| 2009-04-07 | $4.00 | $4.00 | 20,820 | — | — |
| 2009-04-06 | $3.50 | $3.50 | 12,800 | — | — |
| 2009-04-03 | $3.00 | $3.00 | 4,500 | — | — |
| 2009-04-02 | $3.00 | $3.00 | 16,480 | — | — |
| 2009-04-01 | $3.20 | $3.20 | 14,790 | — | — |
| 2009-03-31 | $3.50 | $3.50 | 21,200 | — | — |
| 2009-03-30 | $3.20 | $3.20 | 2,110 | — | — |
| 2009-03-27 | $3.30 | $3.30 | 5,690 | — | — |
| 2009-03-26 | $3.30 | $3.30 | 7,410 | — | — |
| 2009-03-25 | $3.20 | $3.20 | 7,340 | — | — |
| 2009-03-24 | $3.30 | $3.30 | 5,350 | — | — |
| 2009-03-23 | $3.00 | $3.00 | 6,230 | — | — |
| 2009-03-20 | $3.20 | $3.20 | 11,180 | — | — |
| 2009-03-19 | $3.20 | $3.20 | 6,450 | — | — |
| 2009-03-18 | $3.30 | $3.30 | 6,710 | — | — |
| 2009-03-17 | $3.50 | $3.50 | 7,750 | — | — |
| 2009-03-16 | $3.40 | $3.40 | 7,060 | — | — |
| 2009-03-13 | $3.20 | $3.20 | 13,470 | — | — |
| 2009-03-12 | $2.90 | $2.90 | 3,180 | — | — |
| 2009-03-11 | $3.00 | $3.00 | 5,220 | — | — |
| 2009-03-10 | $2.80 | $2.80 | 11,690 | — | — |
| 2009-03-09 | $3.00 | $3.00 | 5,570 | — | — |
| 2009-03-06 | $2.70 | $2.70 | 12,600 | — | — |
| 2009-03-05 | $2.50 | $2.50 | 16,990 | — | — |
| 2009-03-04 | $3.20 | $3.20 | 12,130 | — | — |
| 2009-03-03 | $3.50 | $3.50 | 4,120 | — | — |
| 2009-03-02 | $3.70 | $3.70 | 13,300 | — | — |
| 2009-02-27 | $3.70 | $3.70 | 6,970 | — | — |
| 2009-02-26 | $3.70 | $3.70 | 4,240 | — | — |
| 2009-02-25 | $3.90 | $3.90 | 6,030 | — | — |
| 2009-02-24 | $4.00 | $4.00 | 14,210 | — | — |
| 2009-02-23 | $3.90 | $3.90 | 8,340 | — | — |
| 2009-02-20 | $3.90 | $3.90 | 11,150 | — | — |
| 2009-02-19 | $3.90 | $3.90 | 14,090 | — | — |
| 2009-02-18 | $4.20 | $4.20 | 13,160 | — | — |
| 2009-02-17 | $3.70 | $3.70 | 32,190 | — | — |
| 2009-02-13 | $3.80 | $3.80 | 85,720 | — | — |
| 2009-02-12 | $6.50 | $6.50 | 8,790 | — | — |
| 2009-02-11 | $6.40 | $6.40 | 8,010 | — | — |
| 2009-02-10 | $7.00 | $7.00 | 14,580 | — | — |
| 2009-02-09 | $6.80 | $6.80 | 34,460 | — | — |
| 2009-02-06 | $7.40 | $7.40 | 15,580 | — | — |
| 2009-02-05 | $7.00 | $7.00 | 3,890 | — | — |
| 2009-02-04 | $7.20 | $7.20 | 16,170 | — | — |
| 2009-02-03 | $7.20 | $7.20 | 9,190 | — | — |
| 2009-02-02 | $7.40 | $7.40 | 9,170 | — | — |
| 2009-01-30 | $7.90 | $7.90 | 1,760 | — | — |
| 2009-01-29 | $8.00 | $8.00 | 3,810 | — | — |
| 2009-01-28 | $8.30 | $8.30 | 5,250 | — | — |
| 2009-01-27 | $8.20 | $8.20 | 2,200 | — | — |
| 2009-01-26 | $8.20 | $8.20 | 4,290 | — | — |
| 2009-01-23 | $8.10 | $8.10 | 6,850 | — | — |
| 2009-01-22 | $8.10 | $8.10 | 1,190 | — | — |
| 2009-01-21 | $8.00 | $8.00 | 6,770 | — | — |
| 2009-01-20 | $7.70 | $7.70 | 7,150 | — | — |
| 2009-01-16 | $8.60 | $8.60 | 6,850 | — | — |
| 2009-01-15 | $8.60 | $8.60 | 9,240 | — | — |
| 2009-01-14 | $8.40 | $8.40 | 4,540 | — | — |
| 2009-01-13 | $9.00 | $9.00 | 9,810 | — | — |
| 2009-01-12 | $9.40 | $9.40 | 11,820 | — | — |
| 2009-01-09 | $10.20 | $10.20 | 6,960 | — | — |
| 2009-01-08 | $10.20 | $10.20 | 9,320 | — | — |
| 2009-01-07 | $10.20 | $10.20 | 22,860 | — | — |
| 2009-01-06 | $10.20 | $10.20 | 34,450 | — | — |
| 2009-01-05 | $7.80 | $7.80 | 9,700 | — | — |
| 2009-01-02 | $7.00 | $7.00 | 13,970 | — | — |