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
- 2000-05-25 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 | $10.55 | $10.55 | 246,700 | — | — |
| 2009-12-30 | $10.65 | $10.65 | 255,420 | — | — |
| 2009-12-29 | $10.60 | $10.60 | 201,480 | — | — |
| 2009-12-28 | $10.65 | $10.65 | 170,580 | — | — |
| 2009-12-24 | $10.65 | $10.65 | 75,860 | — | — |
| 2009-12-23 | $10.70 | $10.70 | 453,440 | — | — |
| 2009-12-22 | $10.55 | $10.55 | 358,380 | — | — |
| 2009-12-21 | $10.55 | $10.55 | 508,880 | — | — |
| 2009-12-18 | $10.35 | $10.35 | 660,460 | — | — |
| 2009-12-17 | $10.30 | $10.30 | 365,260 | — | — |
| 2009-12-16 | $10.50 | $10.50 | 403,740 | — | — |
| 2009-12-15 | $10.20 | $10.20 | 446,520 | — | — |
| 2009-12-14 | $10.65 | $10.65 | 443,940 | — | — |
| 2009-12-11 | $10.70 | $10.70 | 325,580 | — | — |
| 2009-12-10 | $10.80 | $10.80 | 241,180 | — | — |
| 2009-12-09 | $10.90 | $10.90 | 216,820 | — | — |
| 2009-12-08 | $10.85 | $10.85 | 258,720 | — | — |
| 2009-12-07 | $10.95 | $10.95 | 325,420 | — | — |
| 2009-12-04 | $10.80 | $10.80 | 476,160 | — | — |
| 2009-12-03 | $10.65 | $10.65 | 823,960 | — | — |
| 2009-12-02 | $10.80 | $10.80 | 289,160 | — | — |
| 2009-12-01 | $10.95 | $10.95 | 841,820 | — | — |
| 2009-11-30 | $10.90 | $10.90 | 1,152,940 | — | — |
| 2009-11-27 | $10.15 | $10.15 | 578,640 | — | — |
| 2009-11-25 | $10.55 | $10.55 | 464,680 | — | — |
| 2009-11-24 | $10.65 | $10.65 | 751,120 | — | — |
| 2009-11-23 | $10.60 | $10.60 | 628,660 | — | — |
| 2009-11-20 | $9.90 | $9.90 | 475,740 | — | — |
| 2009-11-19 | $10.05 | $10.05 | 737,240 | — | — |
| 2009-11-18 | $10.00 | $10.00 | 915,180 | — | — |
| 2009-11-17 | $9.80 | $9.80 | 402,720 | — | — |
| 2009-11-16 | $9.80 | $9.80 | 907,600 | — | — |
| 2009-11-13 | $10.05 | $10.05 | 614,540 | — | — |
| 2009-11-12 | $10.40 | $10.40 | 287,300 | — | — |
| 2009-11-11 | $10.90 | $10.90 | 503,460 | — | — |
| 2009-11-10 | $10.70 | $10.70 | 592,260 | — | — |
| 2009-11-09 | $10.70 | $10.70 | 260,440 | — | — |
| 2009-11-06 | $10.45 | $10.45 | 589,600 | — | — |
| 2009-11-05 | $10.70 | $10.70 | 877,900 | — | — |
| 2009-11-04 | $9.70 | $9.70 | 210,500 | — | — |
| 2009-11-03 | $9.85 | $9.85 | 307,960 | — | — |
| 2009-11-02 | $9.50 | $9.50 | 272,800 | — | — |
| 2009-10-30 | $9.60 | $9.60 | 429,540 | — | — |
| 2009-10-29 | $9.65 | $9.65 | 496,380 | — | — |
| 2009-10-28 | $9.10 | $9.10 | 410,480 | — | — |
| 2009-10-27 | $9.50 | $9.50 | 307,640 | — | — |
| 2009-10-26 | $9.70 | $9.70 | 272,020 | — | — |
| 2009-10-23 | $10.10 | $10.10 | 392,640 | — | — |
| 2009-10-22 | $10.65 | $10.65 | 429,860 | — | — |
| 2009-10-21 | $10.35 | $10.35 | 465,140 | — | — |
| 2009-10-20 | $10.90 | $10.90 | 757,420 | — | — |
| 2009-10-19 | $10.95 | $10.95 | 298,620 | — | — |
| 2009-10-16 | $10.85 | $10.85 | 428,980 | — | — |
| 2009-10-15 | $11.15 | $11.15 | 656,240 | — | — |
| 2009-10-14 | $11.30 | $11.30 | 433,280 | — | — |
| 2009-10-13 | $10.75 | $10.75 | 525,560 | — | — |
| 2009-10-12 | $10.25 | $10.25 | 316,580 | — | — |
| 2009-10-09 | $9.90 | $9.90 | 186,140 | — | — |
| 2009-10-08 | $9.80 | $9.80 | 278,780 | — | — |
| 2009-10-07 | $9.75 | $9.75 | 240,000 | — | — |
| 2009-10-06 | $10.05 | $10.05 | 196,660 | — | — |
| 2009-10-05 | $10.20 | $10.20 | 304,560 | — | — |
| 2009-10-02 | $9.75 | $9.75 | 218,620 | — | — |
| 2009-10-01 | $10.00 | $10.00 | 336,540 | — | — |
| 2009-09-30 | $10.60 | $10.60 | 304,060 | — | — |
| 2009-09-29 | $10.75 | $10.75 | 187,300 | — | — |
| 2009-09-28 | $10.80 | $10.80 | 221,540 | — | — |
| 2009-09-25 | $10.60 | $10.60 | 327,540 | — | — |
| 2009-09-24 | $10.50 | $10.50 | 298,660 | — | — |
| 2009-09-23 | $10.80 | $10.80 | 356,160 | — | — |
| 2009-09-22 | $11.10 | $11.10 | 391,560 | — | — |
| 2009-09-21 | $10.15 | $10.15 | 484,460 | — | — |
| 2009-09-18 | $10.50 | $10.50 | 427,220 | — | — |
| 2009-09-17 | $10.80 | $10.80 | 416,860 | — | — |
| 2009-09-16 | $11.20 | $11.20 | 467,160 | — | — |
| 2009-09-15 | $11.50 | $11.50 | 739,240 | — | — |
| 2009-09-14 | $10.55 | $10.55 | 302,240 | — | — |
| 2009-09-11 | $10.40 | $10.40 | 275,880 | — | — |
| 2009-09-10 | $10.30 | $10.30 | 221,000 | — | — |
| 2009-09-09 | $10.35 | $10.35 | 274,800 | — | — |
| 2009-09-08 | $10.30 | $10.30 | 309,060 | — | — |
| 2009-09-04 | $10.45 | $10.45 | 271,340 | — | — |
| 2009-09-03 | $10.30 | $10.30 | 248,900 | — | — |
| 2009-09-02 | $10.25 | $10.25 | 203,580 | — | — |
| 2009-09-01 | $10.20 | $10.20 | 550,420 | — | — |
| 2009-08-31 | $10.55 | $10.55 | 393,680 | — | — |
| 2009-08-28 | $10.55 | $10.55 | 747,860 | — | — |
| 2009-08-27 | $9.55 | $9.55 | 333,980 | — | — |
| 2009-08-26 | $9.40 | $9.40 | 205,120 | — | — |
| 2009-08-25 | $9.40 | $9.40 | 125,260 | — | — |
| 2009-08-24 | $9.45 | $9.45 | 172,600 | — | — |
| 2009-08-21 | $9.45 | $9.45 | 464,100 | — | — |
| 2009-08-20 | $8.95 | $8.95 | 377,040 | — | — |
| 2009-08-19 | $9.00 | $9.00 | 288,200 | — | — |
| 2009-08-18 | $9.15 | $9.15 | 148,720 | — | — |
| 2009-08-17 | $8.70 | $8.70 | 163,360 | — | — |
| 2009-08-14 | $9.30 | $9.30 | 217,340 | — | — |
| 2009-08-13 | $9.50 | $9.50 | 299,600 | — | — |
| 2009-08-12 | $9.45 | $9.45 | 262,320 | — | — |
| 2009-08-11 | $9.35 | $9.35 | 264,700 | — | — |
| 2009-08-10 | $9.50 | $9.50 | 268,160 | — | — |
| 2009-08-07 | $9.55 | $9.55 | 519,220 | — | — |
| 2009-08-06 | $9.50 | $9.50 | 395,040 | — | — |
| 2009-08-05 | $9.65 | $9.65 | 244,940 | — | — |
| 2009-08-04 | $9.75 | $9.75 | 196,220 | — | — |
| 2009-08-03 | $9.65 | $9.65 | 370,540 | — | — |
| 2009-07-31 | $9.50 | $9.50 | 508,840 | — | — |
| 2009-07-30 | $9.60 | $9.60 | 1,221,760 | — | — |
| 2009-07-29 | $8.90 | $8.90 | 294,200 | — | — |
| 2009-07-28 | $9.05 | $9.05 | 420,200 | — | — |
| 2009-07-27 | $8.75 | $8.75 | 461,040 | — | — |
| 2009-07-24 | $8.25 | $8.25 | 411,400 | — | — |
| 2009-07-23 | $7.95 | $7.95 | 706,920 | — | — |
| 2009-07-22 | $7.90 | $7.90 | 290,360 | — | — |
| 2009-07-21 | $7.45 | $7.45 | 555,500 | — | — |
| 2009-07-20 | $7.50 | $7.50 | 490,800 | — | — |
| 2009-07-17 | $7.70 | $7.70 | 454,840 | — | — |
| 2009-07-16 | $8.00 | $8.00 | 409,320 | — | — |
| 2009-07-15 | $7.95 | $7.95 | 886,480 | — | — |
| 2009-07-14 | $7.35 | $7.35 | 467,760 | — | — |
| 2009-07-13 | $7.60 | $7.60 | 270,840 | — | — |
| 2009-07-10 | $7.40 | $7.40 | 323,220 | — | — |
| 2009-07-09 | $8.00 | $8.00 | 267,380 | — | — |
| 2009-07-08 | $7.50 | $7.50 | 439,320 | — | — |
| 2009-07-07 | $8.10 | $8.10 | 213,960 | — | — |
| 2009-07-06 | $8.20 | $8.20 | 297,840 | — | — |
| 2009-07-02 | $8.05 | $8.05 | 293,040 | — | — |
| 2009-07-01 | $8.30 | $8.30 | 229,380 | — | — |
| 2009-06-30 | $8.05 | $8.05 | 431,880 | — | — |
| 2009-06-29 | $8.55 | $8.55 | 300,100 | — | — |
| 2009-06-26 | $8.90 | $8.90 | 1,773,440 | — | — |
| 2009-06-25 | $8.55 | $8.55 | 242,880 | — | — |
| 2009-06-24 | $8.35 | $8.35 | 404,160 | — | — |
| 2009-06-23 | $7.80 | $7.80 | 336,740 | — | — |
| 2009-06-22 | $8.05 | $8.05 | 341,660 | — | — |
| 2009-06-19 | $8.60 | $8.60 | 551,140 | — | — |
| 2009-06-18 | $8.50 | $8.50 | 524,420 | — | — |
| 2009-06-17 | $8.55 | $8.55 | 403,940 | — | — |
| 2009-06-16 | $8.85 | $8.85 | 507,960 | — | — |
| 2009-06-15 | $9.70 | $9.70 | 197,260 | — | — |
| 2009-06-12 | $9.95 | $9.95 | 331,840 | — | — |
| 2009-06-11 | $10.20 | $10.20 | 180,960 | — | — |
| 2009-06-10 | $10.15 | $10.15 | 310,220 | — | — |
| 2009-06-09 | $10.45 | $10.45 | 427,880 | — | — |
| 2009-06-08 | $10.65 | $10.65 | 373,360 | — | — |
| 2009-06-05 | $11.15 | $11.15 | 129,600 | — | — |
| 2009-06-04 | $11.00 | $11.00 | 310,700 | — | — |
| 2009-06-03 | $10.80 | $10.80 | 538,880 | — | — |
| 2009-06-02 | $11.35 | $11.35 | 323,500 | — | — |
| 2009-06-01 | $11.70 | $11.70 | 618,540 | — | — |
| 2009-05-29 | $11.25 | $11.25 | 311,820 | — | — |
| 2009-05-28 | $11.00 | $11.00 | 203,740 | — | — |
| 2009-05-27 | $11.05 | $11.05 | 430,420 | — | — |
| 2009-05-26 | $10.80 | $10.80 | 398,000 | — | — |
| 2009-05-22 | $9.95 | $9.95 | 316,120 | — | — |
| 2009-05-21 | $10.25 | $10.25 | 255,100 | — | — |
| 2009-05-20 | $10.50 | $10.50 | 376,680 | — | — |
| 2009-05-19 | $10.10 | $10.10 | 305,540 | — | — |
| 2009-05-18 | $10.20 | $10.20 | 438,060 | — | — |
| 2009-05-15 | $9.60 | $9.60 | 221,160 | — | — |
| 2009-05-14 | $9.50 | $9.50 | 303,100 | — | — |
| 2009-05-13 | $9.40 | $9.40 | 286,420 | — | — |
| 2009-05-12 | $9.70 | $9.70 | 264,640 | — | — |
| 2009-05-11 | $9.65 | $9.65 | 355,600 | — | — |
| 2009-05-08 | $9.45 | $9.45 | 272,440 | — | — |
| 2009-05-07 | $9.00 | $9.00 | 596,520 | — | — |
| 2009-05-06 | $9.20 | $9.20 | 460,180 | — | — |
| 2009-05-05 | $9.45 | $9.45 | 667,180 | — | — |
| 2009-05-04 | $9.55 | $9.55 | 934,600 | — | — |
| 2009-05-01 | $8.95 | $8.95 | 437,600 | — | — |
| 2009-04-30 | $8.65 | $8.65 | 713,680 | — | — |
| 2009-04-29 | $9.15 | $9.15 | 364,620 | — | — |
| 2009-04-28 | $8.95 | $8.95 | 235,200 | — | — |
| 2009-04-27 | $8.75 | $8.75 | 338,200 | — | — |
| 2009-04-24 | $9.15 | $9.15 | 528,980 | — | — |
| 2009-04-23 | $8.25 | $8.25 | 354,020 | — | — |
| 2009-04-22 | $8.35 | $8.35 | 310,160 | — | — |
| 2009-04-21 | $8.50 | $8.50 | 241,500 | — | — |
| 2009-04-20 | $8.20 | $8.20 | 216,140 | — | — |
| 2009-04-17 | $8.95 | $8.95 | 192,220 | — | — |
| 2009-04-16 | $9.10 | $9.10 | 457,520 | — | — |
| 2009-04-15 | $8.05 | $8.05 | 187,220 | — | — |
| 2009-04-14 | $8.25 | $8.25 | 246,700 | — | — |
| 2009-04-13 | $8.70 | $8.70 | 261,840 | — | — |
| 2009-04-09 | $8.50 | $8.50 | 397,920 | — | — |
| 2009-04-08 | $7.75 | $7.75 | 282,860 | — | — |
| 2009-04-07 | $7.60 | $7.60 | 579,000 | — | — |
| 2009-04-06 | $8.25 | $8.25 | 281,760 | — | — |
| 2009-04-03 | $8.65 | $8.65 | 246,260 | — | — |
| 2009-04-02 | $9.10 | $9.10 | 384,340 | — | — |
| 2009-04-01 | $8.65 | $8.65 | 477,520 | — | — |
| 2009-03-31 | $7.85 | $7.85 | 497,080 | — | — |
| 2009-03-30 | $8.65 | $8.65 | 337,420 | — | — |
| 2009-03-27 | $9.00 | $9.00 | 523,420 | — | — |
| 2009-03-26 | $8.90 | $8.90 | 878,680 | — | — |
| 2009-03-25 | $8.45 | $8.45 | 342,780 | — | — |
| 2009-03-24 | $8.50 | $8.50 | 323,420 | — | — |
| 2009-03-23 | $9.25 | $9.25 | 340,900 | — | — |
| 2009-03-20 | $8.55 | $8.55 | 639,880 | — | — |
| 2009-03-19 | $8.80 | $8.80 | 239,920 | — | — |
| 2009-03-18 | $9.75 | $9.75 | 429,880 | — | — |
| 2009-03-17 | $9.10 | $9.10 | 491,140 | — | — |
| 2009-03-16 | $9.20 | $9.20 | 638,740 | — | — |
| 2009-03-13 | $8.65 | $8.65 | 670,380 | — | — |
| 2009-03-12 | $8.20 | $8.20 | 382,540 | — | — |
| 2009-03-11 | $7.60 | $7.60 | 658,980 | — | — |
| 2009-03-10 | $6.90 | $6.90 | 802,740 | — | — |
| 2009-03-09 | $6.10 | $6.10 | 195,920 | — | — |
| 2009-03-06 | $5.95 | $5.95 | 209,220 | — | — |
| 2009-03-05 | $5.90 | $5.90 | 315,020 | — | — |
| 2009-03-04 | $6.50 | $6.50 | 203,340 | — | — |
| 2009-03-03 | $6.55 | $6.55 | 613,060 | — | — |
| 2009-03-02 | $6.80 | $6.80 | 670,920 | — | — |
| 2009-02-27 | $6.20 | $6.20 | 297,860 | — | — |
| 2009-02-26 | $5.80 | $5.80 | 651,920 | — | — |
| 2009-02-25 | $5.70 | $5.70 | 229,820 | — | — |
| 2009-02-24 | $6.00 | $6.00 | 421,280 | — | — |
| 2009-02-23 | $5.60 | $5.60 | 315,720 | — | — |
| 2009-02-20 | $5.90 | $5.90 | 329,840 | — | — |
| 2009-02-19 | $6.20 | $6.20 | 264,240 | — | — |
| 2009-02-18 | $6.40 | $6.40 | 322,500 | — | — |
| 2009-02-17 | $6.25 | $6.25 | 313,400 | — | — |
| 2009-02-13 | $6.60 | $6.60 | 440,860 | — | — |
| 2009-02-12 | $6.20 | $6.20 | 280,360 | — | — |
| 2009-02-11 | $6.35 | $6.35 | 289,400 | — | — |
| 2009-02-10 | $6.60 | $6.60 | 270,160 | — | — |
| 2009-02-09 | $7.20 | $7.20 | 163,100 | — | — |
| 2009-02-06 | $7.20 | $7.20 | 387,380 | — | — |
| 2009-02-05 | $6.85 | $6.85 | 359,780 | — | — |
| 2009-02-04 | $7.15 | $7.15 | 237,000 | — | — |
| 2009-02-03 | $6.85 | $6.85 | 218,240 | — | — |
| 2009-02-02 | $6.65 | $6.65 | 227,100 | — | — |
| 2009-01-30 | $6.60 | $6.60 | 693,500 | — | — |
| 2009-01-29 | $6.75 | $6.75 | 488,320 | — | — |
| 2009-01-28 | $7.05 | $7.05 | 643,900 | — | — |
| 2009-01-27 | $7.25 | $7.25 | 156,080 | — | — |
| 2009-01-26 | $7.25 | $7.25 | 206,020 | — | — |
| 2009-01-23 | $7.45 | $7.45 | 439,180 | — | — |
| 2009-01-22 | $7.30 | $7.30 | 364,680 | — | — |
| 2009-01-21 | $7.90 | $7.90 | 409,200 | — | — |
| 2009-01-20 | $7.15 | $7.15 | 917,880 | — | — |
| 2009-01-16 | $6.90 | $6.90 | 957,620 | — | — |
| 2009-01-15 | $6.40 | $6.40 | 568,040 | — | — |
| 2009-01-14 | $7.00 | $7.00 | 383,880 | — | — |
| 2009-01-13 | $7.70 | $7.70 | 260,360 | — | — |
| 2009-01-12 | $7.70 | $7.70 | 226,760 | — | — |
| 2009-01-09 | $8.30 | $8.30 | 327,240 | — | — |
| 2009-01-08 | $9.40 | $9.40 | 289,180 | — | — |
| 2009-01-07 | $8.70 | $8.70 | 236,780 | — | — |
| 2009-01-06 | $8.75 | $8.75 | 410,900 | — | — |
| 2009-01-05 | $8.05 | $8.05 | 297,780 | — | — |
| 2009-01-02 | $7.85 | $7.85 | 168,340 | — | — |