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
- 1993-10-06 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 | $8.35 | $9.23 | 700 | — | — |
| 2009-12-30 | $8.34 | $9.22 | 6,000 | — | — |
| 2009-12-29 | $8.58 | $9.49 | 6,200 | — | — |
| 2009-12-28 | $8.97 | $9.92 | 10,200 | — | — |
| 2009-12-24 | $8.23 | $9.10 | 12,900 | — | — |
| 2009-12-23 | $8.46 | $9.35 | 13,400 | — | — |
| 2009-12-22 | $8.39 | $9.28 | 21,200 | — | — |
| 2009-12-21 | $8.45 | $9.34 | 700 | — | — |
| 2009-12-18 | $8.50 | $9.40 | 1,000 | — | — |
| 2009-12-17 | $8.46 | $9.35 | 7,200 | — | — |
| 2009-12-16 | $8.00 | $8.80 | 6,000 | — | — |
| 2009-12-15 | $7.83 | $8.61 | 700 | — | — |
| 2009-12-14 | $7.60 | $8.36 | 2,600 | — | — |
| 2009-12-11 | $7.55 | $8.31 | 7,300 | — | — |
| 2009-12-10 | $7.36 | $8.10 | 11,700 | — | — |
| 2009-12-09 | $7.43 | $8.17 | 11,900 | — | — |
| 2009-12-08 | $7.67 | $8.44 | 3,200 | — | — |
| 2009-12-07 | $7.55 | $8.31 | 21,800 | — | — |
| 2009-12-04 | $8.50 | $9.35 | 2,100 | — | — |
| 2009-12-03 | $8.04 | $8.85 | 6,000 | — | — |
| 2009-12-02 | $8.03 | $8.83 | 5,000 | — | — |
| 2009-12-01 | $7.72 | $8.49 | 4,400 | — | — |
| 2009-11-30 | $7.70 | $8.47 | 3,700 | — | — |
| 2009-11-27 | $7.76 | $8.54 | 6,200 | — | — |
| 2009-11-25 | $7.60 | $8.36 | 7,800 | — | — |
| 2009-11-24 | $8.12 | $8.93 | 18,100 | — | — |
| 2009-11-23 | $8.67 | $9.54 | 21,800 | — | — |
| 2009-11-20 | $8.56 | $9.42 | 6,900 | — | — |
| 2009-11-19 | $9.14 | $10.06 | 3,800 | — | — |
| 2009-11-18 | $9.00 | $9.90 | 3,400 | — | — |
| 2009-11-17 | $8.87 | $9.76 | 4,300 | — | — |
| 2009-11-16 | $8.63 | $9.49 | 3,200 | — | — |
| 2009-11-13 | $9.12 | $10.03 | 0 | — | — |
| 2009-11-12 | $9.12 | $10.03 | 8,100 | — | — |
| 2009-11-11 | $9.65 | $10.62 | 1,200 | — | — |
| 2009-11-10 | $9.50 | $10.45 | 4,400 | — | — |
| 2009-11-09 | $9.50 | $10.45 | 5,900 | — | — |
| 2009-11-06 | $9.92 | $10.91 | 3,300 | — | — |
| 2009-11-05 | $9.90 | $10.89 | 800 | — | — |
| 2009-11-04 | $9.80 | $10.78 | 3,800 | — | — |
| 2009-11-03 | $9.90 | $10.89 | 400 | — | — |
| 2009-11-02 | $9.90 | $10.89 | 800 | — | — |
| 2009-10-30 | $10.25 | $11.28 | 1,500 | — | — |
| 2009-10-29 | $9.93 | $10.92 | 0 | — | — |
| 2009-10-28 | $9.93 | $10.92 | 1,200 | — | — |
| 2009-10-27 | $10.00 | $11.00 | 1,000 | — | — |
| 2009-10-26 | $10.09 | $11.10 | 3,900 | — | — |
| 2009-10-23 | $10.05 | $11.06 | 800 | — | — |
| 2009-10-22 | $10.11 | $11.12 | 1,100 | — | — |
| 2009-10-21 | $10.00 | $11.00 | 700 | — | — |
| 2009-10-20 | $10.30 | $11.33 | 2,800 | — | — |
| 2009-10-19 | $10.00 | $11.00 | 100 | — | — |
| 2009-10-16 | $10.02 | $11.02 | 1,700 | — | — |
| 2009-10-15 | $10.10 | $11.11 | 4,100 | — | — |
| 2009-10-14 | $9.68 | $10.65 | 0 | — | — |
| 2009-10-13 | $9.68 | $10.65 | 3,200 | — | — |
| 2009-10-12 | $9.92 | $10.91 | 100 | — | — |
| 2009-10-09 | $9.90 | $10.89 | 10,300 | — | — |
| 2009-10-08 | $10.27 | $11.30 | 2,500 | — | — |
| 2009-10-07 | $9.80 | $10.78 | 5,400 | — | — |
| 2009-10-06 | $9.90 | $10.89 | 1,400 | — | — |
| 2009-10-05 | $10.00 | $11.00 | 3,100 | — | — |
| 2009-10-02 | $9.90 | $10.89 | 2,300 | — | — |
| 2009-10-01 | $10.17 | $11.19 | 1,900 | — | — |
| 2009-09-30 | $10.20 | $11.22 | 2,100 | — | — |
| 2009-09-29 | $10.28 | $11.31 | 5,800 | — | — |
| 2009-09-28 | $10.04 | $11.05 | 8,100 | — | — |
| 2009-09-25 | $9.91 | $10.90 | 1,400 | — | — |
| 2009-09-24 | $10.36 | $11.40 | 200 | — | — |
| 2009-09-23 | $10.11 | $11.12 | 800 | — | — |
| 2009-09-22 | $10.15 | $11.17 | 4,000 | — | — |
| 2009-09-21 | $10.14 | $11.16 | 6,900 | — | — |
| 2009-09-18 | $10.30 | $11.33 | 1,700 | — | — |
| 2009-09-17 | $10.15 | $11.17 | 600 | — | — |
| 2009-09-16 | $9.90 | $10.89 | 29,100 | — | — |
| 2009-09-15 | $9.96 | $10.96 | 1,100 | — | — |
| 2009-09-14 | $9.79 | $10.77 | 1,600 | — | — |
| 2009-09-11 | $10.03 | $11.03 | 26,100 | — | — |
| 2009-09-10 | $9.80 | $10.78 | 2,200 | — | — |
| 2009-09-09 | $9.90 | $10.89 | 6,400 | — | — |
| 2009-09-08 | $10.30 | $11.33 | 9,800 | — | — |
| 2009-09-04 | $9.88 | $10.87 | 1,000 | — | — |
| 2009-09-03 | $9.70 | $10.67 | 100 | — | — |
| 2009-09-02 | $9.75 | $10.73 | 900 | — | — |
| 2009-09-01 | $9.75 | $10.73 | 3,300 | — | — |
| 2009-08-31 | $10.24 | $11.27 | 3,100 | — | — |
| 2009-08-28 | $10.03 | $11.03 | 1,100 | — | — |
| 2009-08-27 | $10.33 | $11.36 | 2,300 | — | — |
| 2009-08-26 | $10.02 | $11.02 | 6,900 | — | — |
| 2009-08-25 | $10.29 | $11.32 | 11,700 | — | — |
| 2009-08-24 | $10.44 | $11.49 | 13,200 | — | — |
| 2009-08-21 | $10.47 | $11.52 | 12,600 | — | — |
| 2009-08-20 | $9.94 | $10.94 | 5,400 | — | — |
| 2009-08-19 | $10.39 | $11.43 | 7,500 | — | — |
| 2009-08-18 | $10.03 | $11.03 | 1,900 | — | — |
| 2009-08-17 | $10.04 | $11.05 | 1,500 | — | — |
| 2009-08-14 | $9.75 | $10.73 | 0 | — | — |
| 2009-08-13 | $9.75 | $10.73 | 1,300 | — | — |
| 2009-08-12 | $9.75 | $10.73 | 3,500 | — | — |
| 2009-08-11 | $9.50 | $10.45 | 900 | — | — |
| 2009-08-10 | $10.22 | $11.24 | 2,800 | — | — |
| 2009-08-07 | $10.04 | $11.05 | 14,800 | — | — |
| 2009-08-06 | $10.60 | $11.66 | 9,200 | — | — |
| 2009-08-05 | $9.91 | $10.90 | 1,100 | — | — |
| 2009-08-04 | $9.84 | $10.83 | 1,600 | — | — |
| 2009-08-03 | $10.24 | $11.27 | 3,200 | — | — |
| 2009-07-31 | $10.16 | $11.18 | 500 | — | — |
| 2009-07-30 | $10.25 | $11.28 | 3,500 | — | — |
| 2009-07-29 | $10.21 | $11.23 | 5,900 | — | — |
| 2009-07-28 | $10.21 | $11.23 | 2,300 | — | — |
| 2009-07-27 | $10.18 | $11.20 | 7,600 | — | — |
| 2009-07-24 | $10.70 | $11.77 | 1,300 | — | — |
| 2009-07-23 | $10.60 | $11.66 | 0 | — | — |
| 2009-07-22 | $10.60 | $11.66 | 0 | — | — |
| 2009-07-21 | $10.60 | $11.66 | 4,000 | — | — |
| 2009-07-20 | $10.68 | $11.75 | 1,200 | — | — |
| 2009-07-17 | $10.61 | $11.67 | 27,900 | — | — |
| 2009-07-16 | $10.58 | $11.64 | 1,600 | — | — |
| 2009-07-15 | $10.27 | $11.30 | 300 | — | — |
| 2009-07-14 | $10.50 | $11.55 | 2,200 | — | — |
| 2009-07-13 | $10.65 | $11.72 | 0 | — | — |
| 2009-07-10 | $10.65 | $11.72 | 1,800 | — | — |
| 2009-07-09 | $10.25 | $11.28 | 0 | — | — |
| 2009-07-08 | $10.25 | $11.28 | 0 | — | — |
| 2009-07-07 | $10.25 | $11.28 | 400 | — | — |
| 2009-07-06 | $10.25 | $11.28 | 700 | — | — |
| 2009-07-02 | $10.25 | $11.28 | 5,200 | — | — |
| 2009-07-01 | $10.00 | $11.00 | 1,900 | — | — |
| 2009-06-30 | $10.00 | $11.00 | 1,200 | — | — |
| 2009-06-29 | $10.22 | $11.24 | 1,600 | — | — |
| 2009-06-26 | $10.26 | $11.29 | 2,300 | — | — |
| 2009-06-25 | $10.26 | $11.29 | 6,300 | — | — |
| 2009-06-24 | $10.15 | $11.17 | 6,900 | — | — |
| 2009-06-23 | $10.78 | $11.86 | 27,300 | — | — |
| 2009-06-22 | $10.26 | $11.29 | 13,500 | — | — |
| 2009-06-19 | $9.93 | $10.92 | 1,100 | — | — |
| 2009-06-18 | $10.07 | $11.08 | 3,000 | — | — |
| 2009-06-17 | $9.86 | $10.80 | 0 | — | — |
| 2009-06-16 | $9.86 | $10.80 | 3,900 | — | — |
| 2009-06-15 | $10.37 | $11.36 | 400 | — | — |
| 2009-06-12 | $10.31 | $11.30 | 2,500 | — | — |
| 2009-06-11 | $10.33 | $11.32 | 600 | — | — |
| 2009-06-10 | $10.15 | $11.12 | 1,100 | — | — |
| 2009-06-09 | $10.10 | $11.07 | 0 | — | — |
| 2009-06-08 | $10.10 | $11.07 | 5,600 | — | — |
| 2009-06-05 | $10.11 | $11.08 | 7,500 | — | — |
| 2009-06-04 | $10.50 | $11.50 | 10,300 | — | — |
| 2009-06-03 | $9.88 | $10.83 | 4,000 | — | — |
| 2009-06-02 | $10.18 | $11.15 | 600 | — | — |
| 2009-06-01 | $10.10 | $11.07 | 6,100 | — | — |
| 2009-05-29 | $10.60 | $11.61 | 2,100 | — | — |
| 2009-05-28 | $10.19 | $11.17 | 2,400 | — | — |
| 2009-05-27 | $9.99 | $10.95 | 6,500 | — | — |
| 2009-05-26 | $9.46 | $10.37 | 300 | — | — |
| 2009-05-22 | $9.63 | $10.55 | 4,400 | — | — |
| 2009-05-21 | $9.50 | $10.41 | 400 | — | — |
| 2009-05-20 | $9.45 | $10.35 | 400 | — | — |
| 2009-05-19 | $9.54 | $10.45 | 600 | — | — |
| 2009-05-18 | $9.24 | $10.12 | 1,700 | — | — |
| 2009-05-15 | $9.29 | $10.18 | 0 | — | — |
| 2009-05-14 | $9.29 | $10.18 | 0 | — | — |
| 2009-05-13 | $9.29 | $10.18 | 1,200 | — | — |
| 2009-05-12 | $9.54 | $10.45 | 800 | — | — |
| 2009-05-11 | $9.13 | $10.00 | 700 | — | — |
| 2009-05-08 | $8.95 | $9.81 | 36,200 | — | — |
| 2009-05-07 | $8.98 | $9.84 | 3,000 | — | — |
| 2009-05-06 | $8.81 | $9.65 | 4,400 | — | — |
| 2009-05-05 | $8.85 | $9.70 | 12,800 | — | — |
| 2009-05-04 | $8.82 | $9.66 | 800 | — | — |
| 2009-05-01 | $8.79 | $9.63 | 1,700 | — | — |
| 2009-04-30 | $8.58 | $9.40 | 1,000 | — | — |
| 2009-04-29 | $8.69 | $9.52 | 4,800 | — | — |
| 2009-04-28 | $8.54 | $9.36 | 5,700 | — | — |
| 2009-04-27 | $9.04 | $9.91 | 10,500 | — | — |
| 2009-04-24 | $9.02 | $9.88 | 1,600 | — | — |
| 2009-04-23 | $8.86 | $9.71 | 5,700 | — | — |
| 2009-04-22 | $8.86 | $9.71 | 1,500 | — | — |
| 2009-04-21 | $8.53 | $9.35 | 1,500 | — | — |
| 2009-04-20 | $8.57 | $9.39 | 4,400 | — | — |
| 2009-04-17 | $8.76 | $9.60 | 2,500 | — | — |
| 2009-04-16 | $8.41 | $9.21 | 5,000 | — | — |
| 2009-04-15 | $9.08 | $9.95 | 6,400 | — | — |
| 2009-04-14 | $8.76 | $9.60 | 200 | — | — |
| 2009-04-13 | $8.26 | $9.05 | 1,800 | — | — |
| 2009-04-09 | $8.62 | $9.44 | 7,100 | — | — |
| 2009-04-08 | $8.75 | $9.59 | 1,600 | — | — |
| 2009-04-07 | $9.21 | $10.09 | 12,300 | — | — |
| 2009-04-06 | $8.04 | $8.81 | 2,500 | — | — |
| 2009-04-03 | $7.76 | $8.50 | 100 | — | — |
| 2009-04-02 | $8.50 | $9.31 | 1,000 | — | — |
| 2009-04-01 | $8.04 | $8.81 | 0 | — | — |
| 2009-03-31 | $8.04 | $8.81 | 300 | — | — |
| 2009-03-30 | $7.75 | $8.49 | 0 | — | — |
| 2009-03-27 | $7.75 | $8.49 | 3,200 | — | — |
| 2009-03-26 | $8.50 | $9.31 | 16,100 | — | — |
| 2009-03-25 | $8.20 | $8.98 | 3,600 | — | — |
| 2009-03-24 | $8.20 | $8.98 | 9,500 | — | — |
| 2009-03-23 | $8.00 | $8.77 | 8,500 | — | — |
| 2009-03-20 | $7.80 | $8.55 | 2,500 | — | — |
| 2009-03-19 | $8.20 | $8.98 | 2,000 | — | — |
| 2009-03-18 | $8.40 | $9.20 | 22,000 | — | — |
| 2009-03-17 | $7.75 | $8.49 | 500 | — | — |
| 2009-03-16 | $8.20 | $8.98 | 0 | — | — |
| 2009-03-13 | $8.20 | $8.98 | 5,300 | — | — |
| 2009-03-12 | $7.92 | $8.68 | 100 | — | — |
| 2009-03-11 | $7.90 | $8.66 | 700 | — | — |
| 2009-03-10 | $7.40 | $8.11 | 600 | — | — |
| 2009-03-09 | $7.50 | $8.22 | 900 | — | — |
| 2009-03-06 | $7.50 | $8.22 | 7,100 | — | — |
| 2009-03-05 | $7.75 | $8.49 | 10,200 | — | — |
| 2009-03-04 | $8.19 | $8.97 | 10,000 | — | — |
| 2009-03-03 | $8.20 | $8.98 | 3,900 | — | — |
| 2009-03-02 | $8.55 | $9.37 | 5,200 | — | — |
| 2009-02-27 | $9.00 | $9.86 | 5,200 | — | — |
| 2009-02-26 | $8.90 | $9.75 | 12,400 | — | — |
| 2009-02-25 | $8.90 | $9.75 | 800 | — | — |
| 2009-02-24 | $9.00 | $9.86 | 2,200 | — | — |
| 2009-02-23 | $9.20 | $10.08 | 0 | — | — |
| 2009-02-20 | $9.20 | $10.08 | 2,800 | — | — |
| 2009-02-19 | $9.89 | $10.84 | 4,200 | — | — |
| 2009-02-18 | $9.08 | $9.95 | 0 | — | — |
| 2009-02-17 | $9.08 | $9.95 | 200 | — | — |
| 2009-02-13 | $10.00 | $10.96 | 900 | — | — |
| 2009-02-12 | $9.99 | $10.95 | 0 | — | — |
| 2009-02-11 | $9.99 | $10.95 | 400 | — | — |
| 2009-02-10 | $9.48 | $10.39 | 3,200 | — | — |
| 2009-02-09 | $9.01 | $9.87 | 400 | — | — |
| 2009-02-06 | $9.45 | $10.35 | 0 | — | — |
| 2009-02-05 | $9.45 | $10.35 | 0 | — | — |
| 2009-02-04 | $9.45 | $10.35 | 500 | — | — |
| 2009-02-03 | $8.90 | $9.75 | 4,900 | — | — |
| 2009-02-02 | $9.30 | $10.19 | 17,600 | — | — |
| 2009-01-30 | $10.01 | $10.97 | 0 | — | — |
| 2009-01-29 | $10.01 | $10.97 | 1,500 | — | — |
| 2009-01-28 | $10.05 | $11.01 | 200 | — | — |
| 2009-01-27 | $9.73 | $10.66 | 3,800 | — | — |
| 2009-01-26 | $9.60 | $10.52 | 1,900 | — | — |
| 2009-01-23 | $9.70 | $10.63 | 3,600 | — | — |
| 2009-01-22 | $9.74 | $10.67 | 4,500 | — | — |
| 2009-01-21 | $9.74 | $10.67 | 1,200 | — | — |
| 2009-01-20 | $9.75 | $10.68 | 9,200 | — | — |
| 2009-01-16 | $10.50 | $11.50 | 100 | — | — |
| 2009-01-15 | $10.30 | $11.29 | 5,200 | — | — |
| 2009-01-14 | $10.31 | $11.30 | 4,200 | — | — |
| 2009-01-13 | $11.10 | $12.16 | 1,400 | — | — |
| 2009-01-12 | $10.75 | $11.78 | 3,300 | — | — |
| 2009-01-09 | $10.39 | $11.38 | 300 | — | — |
| 2009-01-08 | $11.93 | $13.07 | 300 | — | — |
| 2009-01-07 | $11.17 | $12.24 | 3,800 | — | — |
| 2009-01-06 | $10.96 | $12.01 | 9,600 | — | — |
| 2009-01-05 | $10.95 | $12.00 | 3,800 | — | — |
| 2009-01-02 | $10.60 | $11.61 | 22,000 | — | — |