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
- 1999-10-19 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 | $10.32 | $10.32 | 9,867 | — | — |
| 2009-12-30 | $10.44 | $10.44 | 21,567 | — | — |
| 2009-12-29 | $10.44 | $10.44 | 15,700 | — | — |
| 2009-12-28 | $10.14 | $10.14 | 10,233 | — | — |
| 2009-12-24 | $9.72 | $9.72 | 4,817 | — | — |
| 2009-12-23 | $9.66 | $9.66 | 12,683 | — | — |
| 2009-12-22 | $9.48 | $9.48 | 8,983 | — | — |
| 2009-12-21 | $9.60 | $9.60 | 8,067 | — | — |
| 2009-12-18 | $9.90 | $9.90 | 4,050 | — | — |
| 2009-12-17 | $9.84 | $9.84 | 8,117 | — | — |
| 2009-12-16 | $9.84 | $9.84 | 36,983 | — | — |
| 2009-12-15 | $10.50 | $10.50 | 3,817 | — | — |
| 2009-12-14 | $10.20 | $10.20 | 8,983 | — | — |
| 2009-12-11 | $10.80 | $10.80 | 4,950 | — | — |
| 2009-12-10 | $10.62 | $10.62 | 5,083 | — | — |
| 2009-12-09 | $10.68 | $10.68 | 8,350 | — | — |
| 2009-12-08 | $10.74 | $10.74 | 12,283 | — | — |
| 2009-12-07 | $10.98 | $10.98 | 8,300 | — | — |
| 2009-12-04 | $11.16 | $11.16 | 9,867 | — | — |
| 2009-12-03 | $11.16 | $11.16 | 8,033 | — | — |
| 2009-12-02 | $11.22 | $11.22 | 7,817 | — | — |
| 2009-12-01 | $11.22 | $11.22 | 15,950 | — | — |
| 2009-11-30 | $11.58 | $11.58 | 16,767 | — | — |
| 2009-11-27 | $11.64 | $11.64 | 7,933 | — | — |
| 2009-11-25 | $11.46 | $11.46 | 3,133 | — | — |
| 2009-11-24 | $11.52 | $11.52 | 4,267 | — | — |
| 2009-11-23 | $11.70 | $11.70 | 3,817 | — | — |
| 2009-11-20 | $11.52 | $11.52 | 7,117 | — | — |
| 2009-11-19 | $11.52 | $11.52 | 12,083 | — | — |
| 2009-11-18 | $11.70 | $11.70 | 14,350 | — | — |
| 2009-11-17 | $11.94 | $11.94 | 12,700 | — | — |
| 2009-11-16 | $12.42 | $12.42 | 8,417 | — | — |
| 2009-11-13 | $12.30 | $12.30 | 5,000 | — | — |
| 2009-11-12 | $12.54 | $12.54 | 10,550 | — | — |
| 2009-11-11 | $12.54 | $12.54 | 8,067 | — | — |
| 2009-11-10 | $12.18 | $12.18 | 9,050 | — | — |
| 2009-11-09 | $12.18 | $12.18 | 13,033 | — | — |
| 2009-11-06 | $11.70 | $11.70 | 9,650 | — | — |
| 2009-11-05 | $12.12 | $12.12 | 11,200 | — | — |
| 2009-11-04 | $11.70 | $11.70 | 6,183 | — | — |
| 2009-11-03 | $11.46 | $11.46 | 18,350 | — | — |
| 2009-11-02 | $11.76 | $11.76 | 6,400 | — | — |
| 2009-10-30 | $11.76 | $11.76 | 9,450 | — | — |
| 2009-10-29 | $12.24 | $12.24 | 6,767 | — | — |
| 2009-10-28 | $11.76 | $11.76 | 26,767 | — | — |
| 2009-10-27 | $12.48 | $12.48 | 15,733 | — | — |
| 2009-10-26 | $12.72 | $12.72 | 17,350 | — | — |
| 2009-10-23 | $13.32 | $13.32 | 28,950 | — | — |
| 2009-10-22 | $14.10 | $14.10 | 9,933 | — | — |
| 2009-10-21 | $13.98 | $13.98 | 10,100 | — | — |
| 2009-10-20 | $13.86 | $13.86 | 35,217 | — | — |
| 2009-10-19 | $14.16 | $14.16 | 64,033 | — | — |
| 2009-10-16 | $15.48 | $15.48 | 49,167 | — | — |
| 2009-10-15 | $16.08 | $16.08 | 31,317 | — | — |
| 2009-10-14 | $15.90 | $15.90 | 58,400 | — | — |
| 2009-10-13 | $14.46 | $14.46 | 26,067 | — | — |
| 2009-10-12 | $15.24 | $15.24 | 39,900 | — | — |
| 2009-10-09 | $15.00 | $15.00 | 40,883 | — | — |
| 2009-10-08 | $14.40 | $14.40 | 27,483 | — | — |
| 2009-10-07 | $13.74 | $13.74 | 5,467 | — | — |
| 2009-10-06 | $13.32 | $13.32 | 14,250 | — | — |
| 2009-10-05 | $13.32 | $13.32 | 6,717 | — | — |
| 2009-10-02 | $13.02 | $13.02 | 13,567 | — | — |
| 2009-10-01 | $13.08 | $13.08 | 12,583 | — | — |
| 2009-09-30 | $13.20 | $13.20 | 6,517 | — | — |
| 2009-09-29 | $13.26 | $13.26 | 8,117 | — | — |
| 2009-09-28 | $13.80 | $13.80 | 9,967 | — | — |
| 2009-09-25 | $13.56 | $13.56 | 13,500 | — | — |
| 2009-09-24 | $13.08 | $13.08 | 22,617 | — | — |
| 2009-09-23 | $13.56 | $13.56 | 21,633 | — | — |
| 2009-09-22 | $13.92 | $13.92 | 22,583 | — | — |
| 2009-09-21 | $13.44 | $13.44 | 12,517 | — | — |
| 2009-09-18 | $13.44 | $13.44 | 6,417 | — | — |
| 2009-09-17 | $13.44 | $13.44 | 13,850 | — | — |
| 2009-09-16 | $13.38 | $13.38 | 27,100 | — | — |
| 2009-09-15 | $13.86 | $13.86 | 18,983 | — | — |
| 2009-09-14 | $13.56 | $13.56 | 9,167 | — | — |
| 2009-09-11 | $13.14 | $13.14 | 16,367 | — | — |
| 2009-09-10 | $13.44 | $13.44 | 24,517 | — | — |
| 2009-09-09 | $12.84 | $12.84 | 7,800 | — | — |
| 2009-09-08 | $12.54 | $12.54 | 21,533 | — | — |
| 2009-09-04 | $12.42 | $12.42 | 6,933 | — | — |
| 2009-09-03 | $11.88 | $11.88 | 8,533 | — | — |
| 2009-09-02 | $11.46 | $11.46 | 25,967 | — | — |
| 2009-09-01 | $11.70 | $11.70 | 27,017 | — | — |
| 2009-08-31 | $12.24 | $12.24 | 27,333 | — | — |
| 2009-08-28 | $12.66 | $12.66 | 45,433 | — | — |
| 2009-08-27 | $13.02 | $13.02 | 14,067 | — | — |
| 2009-08-26 | $13.26 | $13.26 | 23,333 | — | — |
| 2009-08-25 | $13.26 | $13.26 | 16,850 | — | — |
| 2009-08-24 | $14.04 | $14.04 | 36,567 | — | — |
| 2009-08-21 | $13.80 | $13.80 | 28,533 | — | — |
| 2009-08-20 | $13.32 | $13.32 | 28,633 | — | — |
| 2009-08-19 | $13.32 | $13.32 | 19,333 | — | — |
| 2009-08-18 | $12.84 | $12.84 | 32,017 | — | — |
| 2009-08-17 | $13.20 | $13.20 | 81,317 | — | — |
| 2009-08-14 | $14.88 | $14.88 | 23,850 | — | — |
| 2009-08-13 | $14.82 | $14.82 | 33,267 | — | — |
| 2009-08-12 | $14.76 | $14.76 | 62,050 | — | — |
| 2009-08-11 | $13.74 | $13.74 | 75,200 | — | — |
| 2009-08-10 | $15.00 | $15.00 | 45,617 | — | — |
| 2009-08-07 | $13.68 | $13.68 | 63,267 | — | — |
| 2009-08-06 | $14.28 | $14.28 | 104,700 | — | — |
| 2009-08-05 | $16.14 | $16.14 | 133,733 | — | — |
| 2009-08-04 | $15.00 | $15.00 | 171,183 | — | — |
| 2009-08-03 | $13.38 | $13.38 | 278,283 | — | — |
| 2009-07-31 | $10.86 | $10.86 | 7,617 | — | — |
| 2009-07-30 | $10.80 | $10.80 | 16,050 | — | — |
| 2009-07-29 | $10.80 | $10.80 | 9,067 | — | — |
| 2009-07-28 | $11.16 | $11.16 | 44,350 | — | — |
| 2009-07-27 | $12.12 | $12.12 | 47,433 | — | — |
| 2009-07-24 | $10.92 | $10.92 | 18,033 | — | — |
| 2009-07-23 | $11.28 | $11.28 | 23,467 | — | — |
| 2009-07-22 | $10.92 | $10.92 | 21,900 | — | — |
| 2009-07-21 | $11.10 | $11.10 | 13,867 | — | — |
| 2009-07-20 | $10.86 | $10.86 | 32,217 | — | — |
| 2009-07-17 | $9.66 | $9.66 | 4,767 | — | — |
| 2009-07-16 | $9.54 | $9.54 | 10,250 | — | — |
| 2009-07-15 | $9.48 | $9.48 | 14,583 | — | — |
| 2009-07-14 | $8.88 | $8.88 | 2,533 | — | — |
| 2009-07-13 | $8.82 | $8.82 | 7,400 | — | — |
| 2009-07-10 | $8.28 | $8.28 | 3,383 | — | — |
| 2009-07-09 | $8.10 | $8.10 | 3,183 | — | — |
| 2009-07-08 | $7.92 | $7.92 | 13,733 | — | — |
| 2009-07-07 | $8.10 | $8.10 | 10,517 | — | — |
| 2009-07-06 | $8.76 | $8.76 | 13,833 | — | — |
| 2009-07-02 | $9.54 | $9.54 | 15,883 | — | — |
| 2009-07-01 | $10.14 | $10.14 | 2,100 | — | — |
| 2009-06-30 | $10.38 | $10.38 | 10,550 | — | — |
| 2009-06-29 | $9.90 | $9.90 | 3,333 | — | — |
| 2009-06-26 | $9.90 | $9.90 | 8,083 | — | — |
| 2009-06-25 | $9.48 | $9.48 | 3,383 | — | — |
| 2009-06-24 | $9.24 | $9.24 | 7,283 | — | — |
| 2009-06-23 | $8.94 | $8.94 | 19,267 | — | — |
| 2009-06-22 | $9.60 | $9.60 | 12,067 | — | — |
| 2009-06-19 | $10.20 | $10.20 | 7,683 | — | — |
| 2009-06-18 | $9.96 | $9.96 | 7,650 | — | — |
| 2009-06-17 | $9.60 | $9.60 | 18,950 | — | — |
| 2009-06-16 | $10.20 | $10.20 | 35,217 | — | — |
| 2009-06-15 | $11.16 | $11.16 | 30,050 | — | — |
| 2009-06-12 | $11.94 | $11.94 | 26,750 | — | — |
| 2009-06-11 | $12.12 | $12.12 | 15,550 | — | — |
| 2009-06-10 | $11.94 | $11.94 | 30,417 | — | — |
| 2009-06-09 | $12.18 | $12.18 | 54,033 | — | — |
| 2009-06-08 | $11.22 | $11.22 | 13,817 | — | — |
| 2009-06-05 | $11.52 | $11.52 | 10,450 | — | — |
| 2009-06-04 | $11.88 | $11.88 | 14,300 | — | — |
| 2009-06-03 | $11.52 | $11.52 | 12,250 | — | — |
| 2009-06-02 | $11.94 | $11.94 | 20,617 | — | — |
| 2009-06-01 | $11.64 | $11.64 | 29,367 | — | — |
| 2009-05-29 | $11.22 | $11.22 | 43,317 | — | — |
| 2009-05-28 | $12.06 | $12.06 | 26,500 | — | — |
| 2009-05-27 | $12.60 | $12.60 | 58,250 | — | — |
| 2009-05-26 | $12.30 | $12.30 | 124,533 | — | — |
| 2009-05-22 | $11.46 | $11.46 | 134,467 | — | — |
| 2009-05-21 | $9.48 | $9.48 | 23,983 | — | — |
| 2009-05-20 | $9.24 | $9.24 | 58,817 | — | — |
| 2009-05-19 | $9.06 | $9.06 | 45,917 | — | — |
| 2009-05-18 | $10.26 | $10.26 | 207,883 | — | — |
| 2009-05-15 | $7.74 | $7.74 | 3,417 | — | — |
| 2009-05-14 | $7.62 | $7.62 | 10,083 | — | — |
| 2009-05-13 | $7.38 | $7.38 | 17,350 | — | — |
| 2009-05-12 | $8.34 | $8.34 | 10,467 | — | — |
| 2009-05-11 | $8.22 | $8.22 | 4,617 | — | — |
| 2009-05-08 | $8.04 | $8.04 | 11,900 | — | — |
| 2009-05-07 | $8.04 | $8.04 | 13,367 | — | — |
| 2009-05-06 | $8.22 | $8.22 | 40,533 | — | — |
| 2009-05-05 | $8.82 | $8.82 | 68,967 | — | — |
| 2009-05-04 | $7.26 | $7.26 | 12,633 | — | — |
| 2009-05-01 | $6.96 | $6.96 | 8,633 | — | — |
| 2009-04-30 | $6.90 | $6.90 | 10,917 | — | — |
| 2009-04-29 | $6.48 | $6.48 | 5,633 | — | — |
| 2009-04-28 | $6.84 | $6.84 | 15,383 | — | — |
| 2009-04-27 | $6.84 | $6.84 | 4,833 | — | — |
| 2009-04-24 | $7.08 | $7.08 | 11,517 | — | — |
| 2009-04-23 | $7.20 | $7.20 | 8,450 | — | — |
| 2009-04-22 | $6.84 | $6.84 | 7,767 | — | — |
| 2009-04-21 | $6.84 | $6.84 | 9,950 | — | — |
| 2009-04-20 | $7.08 | $7.08 | 16,483 | — | — |
| 2009-04-17 | $7.86 | $7.86 | 5,917 | — | — |
| 2009-04-16 | $8.28 | $8.28 | 19,967 | — | — |
| 2009-04-15 | $7.56 | $7.56 | 14,483 | — | — |
| 2009-04-14 | $8.58 | $8.58 | 18,483 | — | — |
| 2009-04-13 | $8.22 | $8.22 | 21,183 | — | — |
| 2009-04-09 | $7.50 | $7.50 | 26,933 | — | — |
| 2009-04-08 | $6.96 | $6.96 | 4,167 | — | — |
| 2009-04-07 | $7.26 | $7.26 | 10,217 | — | — |
| 2009-04-06 | $7.32 | $7.32 | 15,967 | — | — |
| 2009-04-03 | $6.48 | $6.48 | 1,783 | — | — |
| 2009-04-02 | $6.60 | $6.60 | 13,383 | — | — |
| 2009-04-01 | $6.24 | $6.24 | 4,900 | — | — |
| 2009-03-31 | $6.18 | $6.18 | 4,583 | — | — |
| 2009-03-30 | $6.00 | $6.00 | 6,417 | — | — |
| 2009-03-27 | $6.24 | $6.24 | 4,283 | — | — |
| 2009-03-26 | $6.06 | $6.06 | 19,350 | — | — |
| 2009-03-25 | $5.76 | $5.76 | 8,567 | — | — |
| 2009-03-24 | $5.40 | $5.40 | 13,633 | — | — |
| 2009-03-23 | $5.82 | $5.82 | 11,383 | — | — |
| 2009-03-20 | $5.46 | $5.46 | 5,017 | — | — |
| 2009-03-19 | $5.88 | $5.88 | 36,683 | — | — |
| 2009-03-18 | $8.34 | $8.34 | 147,917 | — | — |
| 2009-03-17 | $3.96 | $3.96 | 9,517 | — | — |
| 2009-03-16 | $3.60 | $3.60 | 22,283 | — | — |
| 2009-03-13 | $3.66 | $3.66 | 31,217 | — | — |
| 2009-03-12 | $3.66 | $3.66 | 51,333 | — | — |
| 2009-03-11 | $3.30 | $3.30 | 9,483 | — | — |
| 2009-03-10 | $3.42 | $3.42 | 11,300 | — | — |
| 2009-03-09 | $3.24 | $3.24 | 7,433 | — | — |
| 2009-03-06 | $3.60 | $3.60 | 4,067 | — | — |
| 2009-03-05 | $3.66 | $3.66 | 9,550 | — | — |
| 2009-03-04 | $3.66 | $3.66 | 3,517 | — | — |
| 2009-03-03 | $3.36 | $3.36 | 4,117 | — | — |
| 2009-03-02 | $3.30 | $3.30 | 7,867 | — | — |
| 2009-02-27 | $3.54 | $3.54 | 14,333 | — | — |
| 2009-02-26 | $3.54 | $3.54 | 4,717 | — | — |
| 2009-02-25 | $3.30 | $3.30 | 11,167 | — | — |
| 2009-02-24 | $2.94 | $2.94 | 40,017 | — | — |
| 2009-02-23 | $3.36 | $3.36 | 18,233 | — | — |
| 2009-02-20 | $3.90 | $3.90 | 12,450 | — | — |
| 2009-02-19 | $3.72 | $3.72 | 19,300 | — | — |
| 2009-02-18 | $3.66 | $3.66 | 47,850 | — | — |
| 2009-02-17 | $4.50 | $4.50 | 7,133 | — | — |
| 2009-02-13 | $4.56 | $4.56 | 3,583 | — | — |
| 2009-02-12 | $4.50 | $4.50 | 5,300 | — | — |
| 2009-02-11 | $4.62 | $4.62 | 3,567 | — | — |
| 2009-02-10 | $4.62 | $4.62 | 9,000 | — | — |
| 2009-02-09 | $4.80 | $4.80 | 4,533 | — | — |
| 2009-02-06 | $4.74 | $4.74 | 17,900 | — | — |
| 2009-02-05 | $4.92 | $4.92 | 4,900 | — | — |
| 2009-02-04 | $5.04 | $5.04 | 6,717 | — | — |
| 2009-02-03 | $4.68 | $4.68 | 17,633 | — | — |
| 2009-02-02 | $4.50 | $4.50 | 82,417 | — | — |
| 2009-01-30 | $5.40 | $5.40 | 22,083 | — | — |
| 2009-01-29 | $5.52 | $5.52 | 10,317 | — | — |
| 2009-01-28 | $5.64 | $5.64 | 30,633 | — | — |
| 2009-01-27 | $5.46 | $5.46 | 61,600 | — | — |
| 2009-01-26 | $6.48 | $6.48 | 11,600 | — | — |
| 2009-01-23 | $6.54 | $6.54 | 11,650 | — | — |
| 2009-01-22 | $6.84 | $6.84 | 10,817 | — | — |
| 2009-01-21 | $6.60 | $6.60 | 19,017 | — | — |
| 2009-01-20 | $6.48 | $6.48 | 13,000 | — | — |
| 2009-01-16 | $7.26 | $7.26 | 16,200 | — | — |
| 2009-01-15 | $6.60 | $6.60 | 24,900 | — | — |
| 2009-01-14 | $7.08 | $7.08 | 15,300 | — | — |
| 2009-01-13 | $7.14 | $7.14 | 23,833 | — | — |
| 2009-01-12 | $7.26 | $7.26 | 107,817 | — | — |
| 2009-01-09 | $6.00 | $6.00 | 225,183 | — | — |
| 2009-01-08 | $8.46 | $8.46 | 16,833 | — | — |
| 2009-01-07 | $8.76 | $8.76 | 49,133 | — | — |
| 2009-01-06 | $10.68 | $10.68 | 19,133 | — | — |
| 2009-01-05 | $9.84 | $9.84 | 8,617 | — | — |
| 2009-01-02 | $9.12 | $9.12 | 9,967 | — | — |