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
- 1999-10-29 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 | $7.10 | $7.10 | 145,670 | — | — |
| 2009-12-30 | $7.00 | $7.00 | 194,830 | — | — |
| 2009-12-29 | $7.90 | $7.90 | 268,470 | — | — |
| 2009-12-28 | $7.10 | $7.10 | 75,160 | — | — |
| 2009-12-24 | $7.00 | $7.00 | 25,400 | — | — |
| 2009-12-23 | $6.90 | $6.90 | 41,190 | — | — |
| 2009-12-22 | $7.40 | $7.40 | 32,240 | — | — |
| 2009-12-21 | $7.00 | $7.00 | 25,570 | — | — |
| 2009-12-18 | $6.80 | $6.80 | 41,400 | — | — |
| 2009-12-17 | $7.00 | $7.00 | 19,970 | — | — |
| 2009-12-16 | $7.00 | $7.00 | 18,000 | — | — |
| 2009-12-15 | $7.10 | $7.10 | 42,100 | — | — |
| 2009-12-14 | $7.00 | $7.00 | 27,790 | — | — |
| 2009-12-11 | $7.10 | $7.10 | 74,360 | — | — |
| 2009-12-10 | $7.30 | $7.30 | 24,220 | — | — |
| 2009-12-09 | $7.30 | $7.30 | 15,140 | — | — |
| 2009-12-08 | $7.30 | $7.30 | 29,290 | — | — |
| 2009-12-07 | $7.40 | $7.40 | 32,030 | — | — |
| 2009-12-04 | $7.60 | $7.60 | 46,140 | — | — |
| 2009-12-03 | $7.70 | $7.70 | 26,840 | — | — |
| 2009-12-02 | $7.70 | $7.70 | 18,900 | — | — |
| 2009-12-01 | $7.90 | $7.90 | 11,440 | — | — |
| 2009-11-30 | $8.00 | $8.00 | 23,510 | — | — |
| 2009-11-27 | $7.80 | $7.80 | 23,380 | — | — |
| 2009-11-25 | $8.00 | $8.00 | 16,270 | — | — |
| 2009-11-24 | $8.10 | $8.10 | 17,770 | — | — |
| 2009-11-23 | $8.10 | $8.10 | 21,080 | — | — |
| 2009-11-20 | $8.20 | $8.20 | 19,540 | — | — |
| 2009-11-19 | $8.50 | $8.50 | 18,080 | — | — |
| 2009-11-18 | $8.90 | $8.90 | 28,620 | — | — |
| 2009-11-17 | $8.60 | $8.60 | 16,370 | — | — |
| 2009-11-16 | $8.70 | $8.70 | 36,740 | — | — |
| 2009-11-13 | $8.90 | $8.90 | 29,000 | — | — |
| 2009-11-12 | $8.50 | $8.50 | 21,390 | — | — |
| 2009-11-11 | $8.90 | $8.90 | 18,380 | — | — |
| 2009-11-10 | $9.00 | $9.00 | 16,590 | — | — |
| 2009-11-09 | $9.20 | $9.20 | 38,170 | — | — |
| 2009-11-06 | $8.80 | $8.80 | 19,760 | — | — |
| 2009-11-05 | $8.60 | $8.60 | 34,340 | — | — |
| 2009-11-04 | $8.60 | $8.60 | 30,160 | — | — |
| 2009-11-03 | $9.00 | $9.00 | 20,680 | — | — |
| 2009-11-02 | $8.80 | $8.80 | 30,720 | — | — |
| 2009-10-30 | $8.60 | $8.60 | 37,420 | — | — |
| 2009-10-29 | $9.00 | $9.00 | 48,380 | — | — |
| 2009-10-28 | $8.40 | $8.40 | 68,370 | — | — |
| 2009-10-27 | $9.00 | $9.00 | 82,180 | — | — |
| 2009-10-26 | $9.80 | $9.80 | 66,100 | — | — |
| 2009-10-23 | $10.50 | $10.50 | 71,220 | — | — |
| 2009-10-22 | $10.70 | $10.70 | 65,070 | — | — |
| 2009-10-21 | $10.40 | $10.40 | 75,640 | — | — |
| 2009-10-20 | $10.40 | $10.40 | 206,500 | — | — |
| 2009-10-19 | $11.00 | $11.00 | 86,780 | — | — |
| 2009-10-16 | $11.50 | $11.50 | 81,180 | — | — |
| 2009-10-15 | $11.70 | $11.70 | 69,220 | — | — |
| 2009-10-14 | $11.80 | $11.80 | 354,420 | — | — |
| 2009-10-13 | $11.70 | $11.70 | 109,380 | — | — |
| 2009-10-12 | $11.90 | $11.90 | 201,900 | — | — |
| 2009-10-09 | $10.90 | $10.90 | 254,540 | — | — |
| 2009-10-08 | $11.20 | $11.20 | 1,164,940 | — | — |
| 2009-10-07 | $9.20 | $9.20 | 62,260 | — | — |
| 2009-10-06 | $9.30 | $9.30 | 128,820 | — | — |
| 2009-10-05 | $8.50 | $8.50 | 49,650 | — | — |
| 2009-10-02 | $8.80 | $8.80 | 92,240 | — | — |
| 2009-10-01 | $8.60 | $8.60 | 164,520 | — | — |
| 2009-09-30 | $8.80 | $8.80 | 182,720 | — | — |
| 2009-09-29 | $8.90 | $8.90 | 178,240 | — | — |
| 2009-09-28 | $8.40 | $8.40 | 165,470 | — | — |
| 2009-09-25 | $8.10 | $8.10 | 171,320 | — | — |
| 2009-09-24 | $7.90 | $7.90 | 30,080 | — | — |
| 2009-09-23 | $8.00 | $8.00 | 38,590 | — | — |
| 2009-09-22 | $8.40 | $8.40 | 57,290 | — | — |
| 2009-09-21 | $8.30 | $8.30 | 73,990 | — | — |
| 2009-09-18 | $7.60 | $7.60 | 28,600 | — | — |
| 2009-09-17 | $7.80 | $7.80 | 35,800 | — | — |
| 2009-09-16 | $7.90 | $7.90 | 68,100 | — | — |
| 2009-09-15 | $7.50 | $7.50 | 47,810 | — | — |
| 2009-09-14 | $7.50 | $7.50 | 38,090 | — | — |
| 2009-09-11 | $7.50 | $7.50 | 56,650 | — | — |
| 2009-09-10 | $7.30 | $7.30 | 38,930 | — | — |
| 2009-09-09 | $7.10 | $7.10 | 70,290 | — | — |
| 2009-09-08 | $6.80 | $6.80 | 22,070 | — | — |
| 2009-09-04 | $7.00 | $7.00 | 19,970 | — | — |
| 2009-09-03 | $6.70 | $6.70 | 43,090 | — | — |
| 2009-09-02 | $6.70 | $6.70 | 42,620 | — | — |
| 2009-09-01 | $6.70 | $6.70 | 89,560 | — | — |
| 2009-08-31 | $7.00 | $7.00 | 61,090 | — | — |
| 2009-08-28 | $7.10 | $7.10 | 91,250 | — | — |
| 2009-08-27 | $7.50 | $7.50 | 214,050 | — | — |
| 2009-08-26 | $7.20 | $7.20 | 41,370 | — | — |
| 2009-08-25 | $7.20 | $7.20 | 72,180 | — | — |
| 2009-08-24 | $7.30 | $7.30 | 56,460 | — | — |
| 2009-08-21 | $7.50 | $7.50 | 117,180 | — | — |
| 2009-08-20 | $7.50 | $7.50 | 103,210 | — | — |
| 2009-08-19 | $7.30 | $7.30 | 57,210 | — | — |
| 2009-08-18 | $7.70 | $7.70 | 23,890 | — | — |
| 2009-08-17 | $7.50 | $7.50 | 28,260 | — | — |
| 2009-08-14 | $7.60 | $7.60 | 41,020 | — | — |
| 2009-08-13 | $7.70 | $7.70 | 53,900 | — | — |
| 2009-08-12 | $7.70 | $7.70 | 17,440 | — | — |
| 2009-08-11 | $7.50 | $7.50 | 29,560 | — | — |
| 2009-08-10 | $7.90 | $7.90 | 17,410 | — | — |
| 2009-08-07 | $7.60 | $7.60 | 24,460 | — | — |
| 2009-08-06 | $7.60 | $7.60 | 30,320 | — | — |
| 2009-08-05 | $7.90 | $7.90 | 54,110 | — | — |
| 2009-08-04 | $7.70 | $7.70 | 16,850 | — | — |
| 2009-08-03 | $7.80 | $7.80 | 24,610 | — | — |
| 2009-07-31 | $7.90 | $7.90 | 17,080 | — | — |
| 2009-07-30 | $7.90 | $7.90 | 23,730 | — | — |
| 2009-07-29 | $7.50 | $7.50 | 25,830 | — | — |
| 2009-07-28 | $8.10 | $8.10 | 44,950 | — | — |
| 2009-07-27 | $8.20 | $8.20 | 51,530 | — | — |
| 2009-07-24 | $7.70 | $7.70 | 35,170 | — | — |
| 2009-07-23 | $7.70 | $7.70 | 52,120 | — | — |
| 2009-07-22 | $7.40 | $7.40 | 21,500 | — | — |
| 2009-07-21 | $7.50 | $7.50 | 32,810 | — | — |
| 2009-07-20 | $7.30 | $7.30 | 26,310 | — | — |
| 2009-07-17 | $7.70 | $7.70 | 26,990 | — | — |
| 2009-07-16 | $7.60 | $7.60 | 51,830 | — | — |
| 2009-07-15 | $7.30 | $7.30 | 18,160 | — | — |
| 2009-07-14 | $7.20 | $7.20 | 23,530 | — | — |
| 2009-07-13 | $7.30 | $7.30 | 14,990 | — | — |
| 2009-07-10 | $7.40 | $7.40 | 21,590 | — | — |
| 2009-07-09 | $7.70 | $7.70 | 38,150 | — | — |
| 2009-07-08 | $7.60 | $7.60 | 40,980 | — | — |
| 2009-07-07 | $7.80 | $7.80 | 74,470 | — | — |
| 2009-07-06 | $7.90 | $7.90 | 54,400 | — | — |
| 2009-07-02 | $8.60 | $8.60 | 26,900 | — | — |
| 2009-07-01 | $8.10 | $8.10 | 38,890 | — | — |
| 2009-06-30 | $8.80 | $8.80 | 60,050 | — | — |
| 2009-06-29 | $8.90 | $8.90 | 287,990 | — | — |
| 2009-06-26 | $7.30 | $7.30 | 2,007,630 | — | — |
| 2009-06-25 | $8.00 | $8.00 | 56,020 | — | — |
| 2009-06-24 | $8.40 | $8.40 | 13,230 | — | — |
| 2009-06-23 | $8.20 | $8.20 | 36,920 | — | — |
| 2009-06-22 | $8.20 | $8.20 | 88,610 | — | — |
| 2009-06-19 | $9.30 | $9.30 | 50,670 | — | — |
| 2009-06-18 | $9.00 | $9.00 | 43,150 | — | — |
| 2009-06-17 | $9.40 | $9.40 | 24,760 | — | — |
| 2009-06-16 | $9.20 | $9.20 | 72,010 | — | — |
| 2009-06-15 | $9.80 | $9.80 | 33,020 | — | — |
| 2009-06-12 | $10.50 | $10.50 | 61,960 | — | — |
| 2009-06-11 | $11.40 | $11.40 | 206,430 | — | — |
| 2009-06-10 | $9.30 | $9.30 | 34,560 | — | — |
| 2009-06-09 | $9.20 | $9.20 | 28,590 | — | — |
| 2009-06-08 | $9.30 | $9.30 | 13,970 | — | — |
| 2009-06-05 | $9.50 | $9.50 | 24,220 | — | — |
| 2009-06-04 | $10.00 | $10.00 | 19,690 | — | — |
| 2009-06-03 | $10.10 | $10.10 | 24,070 | — | — |
| 2009-06-02 | $10.10 | $10.10 | 27,790 | — | — |
| 2009-06-01 | $9.70 | $9.70 | 48,450 | — | — |
| 2009-05-29 | $9.30 | $9.30 | 28,260 | — | — |
| 2009-05-28 | $9.20 | $9.20 | 16,400 | — | — |
| 2009-05-27 | $9.00 | $9.00 | 12,780 | — | — |
| 2009-05-26 | $9.50 | $9.50 | 26,160 | — | — |
| 2009-05-22 | $9.20 | $9.20 | 9,920 | — | — |
| 2009-05-21 | $9.10 | $9.10 | 14,900 | — | — |
| 2009-05-20 | $9.50 | $9.50 | 25,040 | — | — |
| 2009-05-19 | $9.10 | $9.10 | 21,180 | — | — |
| 2009-05-18 | $9.10 | $9.10 | 22,670 | — | — |
| 2009-05-15 | $9.00 | $9.00 | 33,500 | — | — |
| 2009-05-14 | $9.30 | $9.30 | 18,020 | — | — |
| 2009-05-13 | $9.00 | $9.00 | 30,510 | — | — |
| 2009-05-12 | $9.70 | $9.70 | 16,780 | — | — |
| 2009-05-11 | $10.00 | $10.00 | 17,450 | — | — |
| 2009-05-08 | $10.10 | $10.10 | 47,990 | — | — |
| 2009-05-07 | $9.50 | $9.50 | 47,430 | — | — |
| 2009-05-06 | $10.20 | $10.20 | 27,280 | — | — |
| 2009-05-05 | $10.40 | $10.40 | 31,730 | — | — |
| 2009-05-04 | $10.40 | $10.40 | 32,890 | — | — |
| 2009-05-01 | $9.80 | $9.80 | 14,550 | — | — |
| 2009-04-30 | $9.90 | $9.90 | 40,930 | — | — |
| 2009-04-29 | $10.50 | $10.50 | 40,060 | — | — |
| 2009-04-28 | $10.00 | $10.00 | 16,690 | — | — |
| 2009-04-27 | $9.80 | $9.80 | 23,320 | — | — |
| 2009-04-24 | $9.80 | $9.80 | 22,740 | — | — |
| 2009-04-23 | $9.30 | $9.30 | 26,370 | — | — |
| 2009-04-22 | $10.20 | $10.20 | 41,990 | — | — |
| 2009-04-21 | $10.50 | $10.50 | 19,670 | — | — |
| 2009-04-20 | $10.40 | $10.40 | 44,460 | — | — |
| 2009-04-17 | $10.50 | $10.50 | 37,070 | — | — |
| 2009-04-16 | $10.50 | $10.50 | 71,470 | — | — |
| 2009-04-15 | $10.00 | $10.00 | 13,410 | — | — |
| 2009-04-14 | $9.30 | $9.30 | 28,340 | — | — |
| 2009-04-13 | $10.20 | $10.20 | 24,200 | — | — |
| 2009-04-09 | $10.10 | $10.10 | 45,940 | — | — |
| 2009-04-08 | $9.40 | $9.40 | 10,400 | — | — |
| 2009-04-07 | $8.90 | $8.90 | 18,680 | — | — |
| 2009-04-06 | $9.40 | $9.40 | 25,050 | — | — |
| 2009-04-03 | $9.40 | $9.40 | 22,820 | — | — |
| 2009-04-02 | $9.50 | $9.50 | 40,970 | — | — |
| 2009-04-01 | $8.60 | $8.60 | 22,630 | — | — |
| 2009-03-31 | $8.70 | $8.70 | 58,150 | — | — |
| 2009-03-30 | $7.20 | $7.20 | 123,020 | — | — |
| 2009-03-27 | $9.40 | $9.40 | 45,990 | — | — |
| 2009-03-26 | $9.90 | $9.90 | 72,940 | — | — |
| 2009-03-25 | $9.50 | $9.50 | 41,390 | — | — |
| 2009-03-24 | $8.90 | $8.90 | 27,790 | — | — |
| 2009-03-23 | $8.90 | $8.90 | 45,030 | — | — |
| 2009-03-20 | $7.50 | $7.50 | 50,790 | — | — |
| 2009-03-19 | $8.60 | $8.60 | 27,590 | — | — |
| 2009-03-18 | $9.10 | $9.10 | 24,840 | — | — |
| 2009-03-17 | $8.60 | $8.60 | 23,790 | — | — |
| 2009-03-16 | $8.30 | $8.30 | 21,420 | — | — |
| 2009-03-13 | $8.50 | $8.50 | 20,740 | — | — |
| 2009-03-12 | $8.60 | $8.60 | 23,110 | — | — |
| 2009-03-11 | $7.60 | $7.60 | 18,530 | — | — |
| 2009-03-10 | $7.50 | $7.50 | 25,400 | — | — |
| 2009-03-09 | $6.80 | $6.80 | 22,160 | — | — |
| 2009-03-06 | $7.10 | $7.10 | 35,720 | — | — |
| 2009-03-05 | $7.10 | $7.10 | 42,190 | — | — |
| 2009-03-04 | $8.60 | $8.60 | 24,370 | — | — |
| 2009-03-03 | $8.00 | $8.00 | 28,670 | — | — |
| 2009-03-02 | $8.10 | $8.10 | 36,750 | — | — |
| 2009-02-27 | $9.60 | $9.60 | 226,470 | — | — |
| 2009-02-26 | $9.00 | $9.00 | 23,450 | — | — |
| 2009-02-25 | $8.40 | $8.40 | 12,540 | — | — |
| 2009-02-24 | $9.10 | $9.10 | 26,430 | — | — |
| 2009-02-23 | $7.80 | $7.80 | 22,360 | — | — |
| 2009-02-20 | $7.90 | $7.90 | 28,320 | — | — |
| 2009-02-19 | $8.10 | $8.10 | 18,830 | — | — |
| 2009-02-18 | $8.50 | $8.50 | 16,420 | — | — |
| 2009-02-17 | $8.90 | $8.90 | 16,730 | — | — |
| 2009-02-13 | $9.30 | $9.30 | 18,380 | — | — |
| 2009-02-12 | $9.60 | $9.60 | 14,250 | — | — |
| 2009-02-11 | $9.30 | $9.30 | 7,560 | — | — |
| 2009-02-10 | $9.10 | $9.10 | 24,150 | — | — |
| 2009-02-09 | $10.20 | $10.20 | 11,000 | — | — |
| 2009-02-06 | $10.40 | $10.40 | 22,670 | — | — |
| 2009-02-05 | $10.50 | $10.50 | 12,710 | — | — |
| 2009-02-04 | $10.40 | $10.40 | 20,530 | — | — |
| 2009-02-03 | $10.60 | $10.60 | 25,440 | — | — |
| 2009-02-02 | $10.00 | $10.00 | 21,220 | — | — |
| 2009-01-30 | $9.00 | $9.00 | 14,610 | — | — |
| 2009-01-29 | $9.20 | $9.20 | 10,620 | — | — |
| 2009-01-28 | $9.60 | $9.60 | 14,480 | — | — |
| 2009-01-27 | $9.40 | $9.40 | 12,670 | — | — |
| 2009-01-26 | $9.30 | $9.30 | 21,950 | — | — |
| 2009-01-23 | $8.50 | $8.50 | 69,070 | — | — |
| 2009-01-22 | $9.00 | $9.00 | 15,610 | — | — |
| 2009-01-21 | $9.90 | $9.90 | 13,820 | — | — |
| 2009-01-20 | $8.90 | $8.90 | 29,090 | — | — |
| 2009-01-16 | $10.10 | $10.10 | 16,730 | — | — |
| 2009-01-15 | $10.00 | $10.00 | 24,470 | — | — |
| 2009-01-14 | $10.20 | $10.20 | 17,960 | — | — |
| 2009-01-13 | $10.70 | $10.70 | 17,120 | — | — |
| 2009-01-12 | $10.10 | $10.10 | 19,320 | — | — |
| 2009-01-09 | $10.90 | $10.90 | 28,690 | — | — |
| 2009-01-08 | $10.90 | $10.90 | 29,310 | — | — |
| 2009-01-07 | $10.40 | $10.40 | 27,330 | — | — |
| 2009-01-06 | $11.00 | $11.00 | 31,640 | — | — |
| 2009-01-05 | $10.50 | $10.50 | 28,300 | — | — |
| 2009-01-02 | $10.40 | $10.40 | 29,030 | — | — |