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
- 1994-02-18 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 | $8.28 | $8.28 | 27,700 | — | — |
| 2009-12-30 | $8.25 | $8.25 | 9,100 | — | — |
| 2009-12-29 | $8.41 | $8.41 | 26,600 | — | — |
| 2009-12-28 | $8.34 | $8.34 | 24,900 | — | — |
| 2009-12-24 | $8.32 | $8.32 | 8,100 | — | — |
| 2009-12-23 | $8.21 | $8.21 | 11,400 | — | — |
| 2009-12-22 | $8.08 | $8.08 | 10,500 | — | — |
| 2009-12-21 | $7.99 | $7.99 | 16,400 | — | — |
| 2009-12-18 | $7.95 | $7.95 | 7,800 | — | — |
| 2009-12-17 | $7.91 | $7.91 | 9,200 | — | — |
| 2009-12-16 | $7.84 | $7.84 | 62,000 | — | — |
| 2009-12-15 | $7.75 | $7.75 | 21,300 | — | — |
| 2009-12-14 | $7.78 | $7.78 | 17,900 | — | — |
| 2009-12-11 | $7.69 | $7.69 | 5,400 | — | — |
| 2009-12-10 | $7.73 | $7.73 | 28,400 | — | — |
| 2009-12-09 | $7.77 | $7.77 | 11,700 | — | — |
| 2009-12-08 | $7.83 | $7.83 | 12,200 | — | — |
| 2009-12-07 | $7.80 | $7.80 | 7,900 | — | — |
| 2009-12-04 | $7.99 | $7.99 | 7,200 | — | — |
| 2009-12-03 | $8.10 | $8.10 | 5,900 | — | — |
| 2009-12-02 | $8.12 | $8.12 | 26,500 | — | — |
| 2009-12-01 | $8.15 | $8.15 | 6,700 | — | — |
| 2009-11-30 | $8.09 | $8.09 | 18,400 | — | — |
| 2009-11-27 | $8.03 | $8.03 | 16,400 | — | — |
| 2009-11-25 | $8.20 | $8.20 | 11,200 | — | — |
| 2009-11-24 | $8.13 | $8.13 | 7,800 | — | — |
| 2009-11-23 | $8.29 | $8.29 | 7,700 | — | — |
| 2009-11-20 | $8.27 | $8.27 | 15,300 | — | — |
| 2009-11-19 | $8.31 | $8.31 | 17,000 | — | — |
| 2009-11-18 | $8.58 | $8.58 | 22,500 | — | — |
| 2009-11-17 | $8.69 | $8.69 | 6,500 | — | — |
| 2009-11-16 | $8.57 | $8.57 | 18,900 | — | — |
| 2009-11-13 | $8.10 | $8.10 | 4,800 | — | — |
| 2009-11-12 | $8.25 | $8.25 | 3,100 | — | — |
| 2009-11-11 | $8.24 | $8.24 | 4,800 | — | — |
| 2009-11-10 | $8.25 | $8.25 | 7,900 | — | — |
| 2009-11-09 | $8.12 | $8.12 | 7,300 | — | — |
| 2009-11-06 | $7.97 | $7.97 | 2,100 | — | — |
| 2009-11-05 | $7.90 | $7.90 | 9,200 | — | — |
| 2009-11-04 | $7.99 | $7.99 | 12,000 | — | — |
| 2009-11-03 | $7.87 | $7.87 | 26,100 | — | — |
| 2009-11-02 | $8.17 | $8.17 | 26,100 | — | — |
| 2009-10-30 | $8.38 | $8.38 | 12,500 | — | — |
| 2009-10-29 | $8.30 | $8.30 | 7,800 | — | — |
| 2009-10-28 | $8.25 | $8.25 | 22,800 | — | — |
| 2009-10-27 | $8.61 | $8.61 | 47,400 | — | — |
| 2009-10-26 | $8.70 | $8.70 | 118,500 | — | — |
| 2009-10-23 | $9.99 | $9.99 | 7,400 | — | — |
| 2009-10-22 | $9.97 | $9.97 | 9,600 | — | — |
| 2009-10-21 | $9.82 | $9.82 | 18,300 | — | — |
| 2009-10-20 | $10.12 | $10.12 | 19,800 | — | — |
| 2009-10-19 | $10.09 | $10.09 | 15,800 | — | — |
| 2009-10-16 | $9.83 | $9.83 | 16,300 | — | — |
| 2009-10-15 | $9.85 | $9.85 | 9,400 | — | — |
| 2009-10-14 | $9.83 | $9.83 | 26,500 | — | — |
| 2009-10-13 | $9.60 | $9.60 | 8,800 | — | — |
| 2009-10-12 | $9.31 | $9.31 | 16,600 | — | — |
| 2009-10-09 | $9.22 | $9.22 | 16,700 | — | — |
| 2009-10-08 | $9.29 | $9.29 | 7,300 | — | — |
| 2009-10-07 | $9.38 | $9.38 | 13,200 | — | — |
| 2009-10-06 | $9.45 | $9.45 | 22,000 | — | — |
| 2009-10-05 | $9.52 | $9.52 | 4,900 | — | — |
| 2009-10-02 | $9.38 | $9.38 | 6,200 | — | — |
| 2009-10-01 | $9.34 | $9.34 | 3,000 | — | — |
| 2009-09-30 | $9.37 | $9.37 | 7,400 | — | — |
| 2009-09-29 | $9.45 | $9.45 | 15,800 | — | — |
| 2009-09-28 | $9.45 | $9.45 | 16,500 | — | — |
| 2009-09-25 | $9.19 | $9.19 | 21,500 | — | — |
| 2009-09-24 | $9.13 | $9.13 | 7,700 | — | — |
| 2009-09-23 | $9.17 | $9.17 | 52,600 | — | — |
| 2009-09-22 | $9.12 | $9.12 | 69,200 | — | — |
| 2009-09-21 | $9.10 | $9.10 | 7,600 | — | — |
| 2009-09-18 | $9.15 | $9.15 | 14,900 | — | — |
| 2009-09-17 | $9.05 | $9.05 | 12,100 | — | — |
| 2009-09-16 | $9.18 | $9.18 | 9,400 | — | — |
| 2009-09-15 | $9.04 | $9.04 | 14,300 | — | — |
| 2009-09-14 | $8.73 | $8.73 | 21,300 | — | — |
| 2009-09-11 | $8.62 | $8.62 | 21,900 | — | — |
| 2009-09-10 | $8.99 | $8.99 | 78,200 | — | — |
| 2009-09-09 | $8.45 | $8.45 | 17,400 | — | — |
| 2009-09-08 | $8.37 | $8.37 | 26,300 | — | — |
| 2009-09-04 | $8.22 | $8.22 | 8,500 | — | — |
| 2009-09-03 | $8.22 | $8.22 | 15,800 | — | — |
| 2009-09-02 | $8.09 | $8.09 | 16,500 | — | — |
| 2009-09-01 | $7.92 | $7.92 | 7,900 | — | — |
| 2009-08-31 | $8.21 | $8.21 | 10,600 | — | — |
| 2009-08-28 | $7.87 | $7.87 | 30,600 | — | — |
| 2009-08-27 | $7.92 | $7.92 | 8,500 | — | — |
| 2009-08-26 | $7.94 | $7.94 | 21,500 | — | — |
| 2009-08-25 | $7.89 | $7.89 | 10,200 | — | — |
| 2009-08-24 | $8.00 | $8.00 | 13,900 | — | — |
| 2009-08-21 | $8.13 | $8.13 | 15,000 | — | — |
| 2009-08-20 | $7.95 | $7.95 | 15,700 | — | — |
| 2009-08-19 | $8.18 | $8.18 | 13,400 | — | — |
| 2009-08-18 | $8.19 | $8.19 | 2,500 | — | — |
| 2009-08-17 | $8.13 | $8.13 | 27,900 | — | — |
| 2009-08-14 | $8.49 | $8.49 | 4,600 | — | — |
| 2009-08-13 | $8.66 | $8.66 | 11,800 | — | — |
| 2009-08-12 | $8.52 | $8.52 | 19,600 | — | — |
| 2009-08-11 | $8.26 | $8.26 | 12,600 | — | — |
| 2009-08-10 | $8.70 | $8.70 | 18,500 | — | — |
| 2009-08-07 | $8.61 | $8.61 | 17,400 | — | — |
| 2009-08-06 | $8.83 | $8.83 | 64,900 | — | — |
| 2009-08-05 | $8.20 | $8.20 | 10,900 | — | — |
| 2009-08-04 | $8.02 | $8.02 | 37,600 | — | — |
| 2009-08-03 | $8.05 | $8.05 | 17,200 | — | — |
| 2009-07-31 | $7.85 | $7.85 | 1,600 | — | — |
| 2009-07-30 | $7.87 | $7.87 | 19,500 | — | — |
| 2009-07-29 | $7.88 | $7.88 | 9,300 | — | — |
| 2009-07-28 | $7.90 | $7.90 | 13,200 | — | — |
| 2009-07-27 | $7.73 | $7.73 | 50,700 | — | — |
| 2009-07-24 | $7.59 | $7.59 | 12,000 | — | — |
| 2009-07-23 | $7.58 | $7.58 | 38,900 | — | — |
| 2009-07-22 | $7.22 | $7.22 | 18,700 | — | — |
| 2009-07-21 | $7.30 | $7.30 | 36,300 | — | — |
| 2009-07-20 | $6.95 | $6.95 | 13,900 | — | — |
| 2009-07-17 | $6.72 | $6.72 | 4,900 | — | — |
| 2009-07-16 | $6.85 | $6.85 | 2,900 | — | — |
| 2009-07-15 | $6.95 | $6.95 | 5,100 | — | — |
| 2009-07-14 | $6.76 | $6.76 | 8,500 | — | — |
| 2009-07-13 | $6.66 | $6.66 | 7,100 | — | — |
| 2009-07-10 | $6.47 | $6.47 | 1,500 | — | — |
| 2009-07-09 | $6.48 | $6.48 | 2,100 | — | — |
| 2009-07-08 | $6.34 | $6.34 | 7,000 | — | — |
| 2009-07-07 | $6.40 | $6.40 | 9,000 | — | — |
| 2009-07-06 | $6.69 | $6.69 | 10,800 | — | — |
| 2009-07-02 | $6.84 | $6.84 | 2,300 | — | — |
| 2009-07-01 | $7.19 | $7.19 | 16,100 | — | — |
| 2009-06-30 | $7.26 | $7.26 | 17,800 | — | — |
| 2009-06-29 | $7.09 | $7.09 | 25,100 | — | — |
| 2009-06-26 | $6.74 | $6.74 | 6,500 | — | — |
| 2009-06-25 | $6.82 | $6.82 | 3,600 | — | — |
| 2009-06-24 | $7.06 | $7.06 | 9,400 | — | — |
| 2009-06-23 | $6.58 | $6.58 | 4,300 | — | — |
| 2009-06-22 | $6.59 | $6.59 | 3,800 | — | — |
| 2009-06-19 | $6.70 | $6.70 | 9,400 | — | — |
| 2009-06-18 | $6.52 | $6.52 | 2,800 | — | — |
| 2009-06-17 | $6.57 | $6.57 | 5,800 | — | — |
| 2009-06-16 | $6.54 | $6.54 | 48,200 | — | — |
| 2009-06-15 | $7.06 | $7.06 | 32,200 | — | — |
| 2009-06-12 | $7.20 | $7.20 | 9,300 | — | — |
| 2009-06-11 | $7.29 | $7.29 | 4,600 | — | — |
| 2009-06-10 | $7.23 | $7.23 | 26,000 | — | — |
| 2009-06-09 | $7.38 | $7.38 | 16,600 | — | — |
| 2009-06-08 | $7.29 | $7.29 | 10,200 | — | — |
| 2009-06-05 | $7.10 | $7.10 | 2,900 | — | — |
| 2009-06-04 | $7.19 | $7.19 | 5,800 | — | — |
| 2009-06-03 | $7.06 | $7.06 | 32,600 | — | — |
| 2009-06-02 | $7.34 | $7.34 | 15,100 | — | — |
| 2009-06-01 | $7.35 | $7.35 | 94,500 | — | — |
| 2009-05-29 | $6.78 | $6.78 | 10,100 | — | — |
| 2009-05-28 | $6.68 | $6.68 | 7,200 | — | — |
| 2009-05-27 | $6.73 | $6.73 | 3,200 | — | — |
| 2009-05-26 | $6.68 | $6.68 | 6,700 | — | — |
| 2009-05-22 | $6.77 | $6.77 | 6,800 | — | — |
| 2009-05-21 | $6.70 | $6.70 | 3,700 | — | — |
| 2009-05-20 | $6.85 | $6.85 | 7,400 | — | — |
| 2009-05-19 | $6.93 | $6.93 | 4,600 | — | — |
| 2009-05-18 | $6.82 | $6.82 | 20,100 | — | — |
| 2009-05-15 | $6.58 | $6.58 | 2,900 | — | — |
| 2009-05-14 | $6.71 | $6.71 | 5,000 | — | — |
| 2009-05-13 | $6.62 | $6.62 | 7,700 | — | — |
| 2009-05-12 | $6.95 | $6.95 | 4,400 | — | — |
| 2009-05-11 | $7.08 | $7.08 | 5,500 | — | — |
| 2009-05-08 | $7.12 | $7.12 | 29,900 | — | — |
| 2009-05-07 | $6.85 | $6.85 | 26,600 | — | — |
| 2009-05-06 | $6.89 | $6.89 | 36,900 | — | — |
| 2009-05-05 | $6.65 | $6.65 | 36,100 | — | — |
| 2009-05-04 | $6.70 | $6.70 | 25,600 | — | — |
| 2009-05-01 | $6.73 | $6.73 | 19,300 | — | — |
| 2009-04-30 | $6.84 | $6.84 | 23,100 | — | — |
| 2009-04-29 | $6.55 | $6.55 | 36,200 | — | — |
| 2009-04-28 | $6.54 | $6.54 | 32,700 | — | — |
| 2009-04-27 | $6.52 | $6.52 | 108,100 | — | — |
| 2009-04-24 | $7.68 | $7.68 | 57,700 | — | — |
| 2009-04-23 | $7.52 | $7.52 | 6,400 | — | — |
| 2009-04-22 | $7.40 | $7.40 | 5,300 | — | — |
| 2009-04-21 | $7.38 | $7.38 | 9,400 | — | — |
| 2009-04-20 | $7.38 | $7.38 | 13,800 | — | — |
| 2009-04-17 | $7.72 | $7.72 | 13,400 | — | — |
| 2009-04-16 | $7.87 | $7.87 | 12,300 | — | — |
| 2009-04-15 | $7.83 | $7.83 | 2,700 | — | — |
| 2009-04-14 | $7.88 | $7.88 | 13,400 | — | — |
| 2009-04-13 | $7.95 | $7.95 | 18,700 | — | — |
| 2009-04-09 | $7.90 | $7.90 | 30,500 | — | — |
| 2009-04-08 | $7.63 | $7.63 | 26,200 | — | — |
| 2009-04-07 | $7.39 | $7.39 | 10,300 | — | — |
| 2009-04-06 | $7.38 | $7.38 | 10,800 | — | — |
| 2009-04-03 | $7.41 | $7.41 | 14,700 | — | — |
| 2009-04-02 | $7.16 | $7.16 | 45,400 | — | — |
| 2009-04-01 | $6.75 | $6.75 | 13,600 | — | — |
| 2009-03-31 | $6.63 | $6.63 | 9,400 | — | — |
| 2009-03-30 | $6.50 | $6.50 | 7,600 | — | — |
| 2009-03-27 | $6.63 | $6.63 | 1,600 | — | — |
| 2009-03-26 | $6.65 | $6.65 | 15,500 | — | — |
| 2009-03-25 | $6.68 | $6.68 | 31,700 | — | — |
| 2009-03-24 | $6.64 | $6.64 | 17,000 | — | — |
| 2009-03-23 | $6.84 | $6.84 | 13,100 | — | — |
| 2009-03-20 | $6.65 | $6.65 | 2,000 | — | — |
| 2009-03-19 | $6.80 | $6.80 | 27,400 | — | — |
| 2009-03-18 | $6.65 | $6.65 | 18,500 | — | — |
| 2009-03-17 | $6.79 | $6.79 | 8,600 | — | — |
| 2009-03-16 | $6.51 | $6.51 | 17,700 | — | — |
| 2009-03-13 | $6.28 | $6.28 | 15,400 | — | — |
| 2009-03-12 | $6.24 | $6.24 | 23,700 | — | — |
| 2009-03-11 | $5.71 | $5.71 | 22,000 | — | — |
| 2009-03-10 | $5.34 | $5.34 | 12,500 | — | — |
| 2009-03-09 | $5.05 | $5.05 | 25,600 | — | — |
| 2009-03-06 | $5.23 | $5.23 | 16,700 | — | — |
| 2009-03-05 | $5.27 | $5.27 | 3,100 | — | — |
| 2009-03-04 | $5.40 | $5.40 | 14,000 | — | — |
| 2009-03-03 | $5.28 | $5.28 | 33,300 | — | — |
| 2009-03-02 | $5.31 | $5.31 | 35,300 | — | — |
| 2009-02-27 | $5.54 | $5.54 | 23,900 | — | — |
| 2009-02-26 | $5.45 | $5.45 | 20,800 | — | — |
| 2009-02-25 | $5.42 | $5.42 | 9,700 | — | — |
| 2009-02-24 | $5.42 | $5.42 | 20,000 | — | — |
| 2009-02-23 | $5.44 | $5.44 | 37,600 | — | — |
| 2009-02-20 | $5.50 | $5.50 | 18,200 | — | — |
| 2009-02-19 | $5.84 | $5.84 | 10,800 | — | — |
| 2009-02-18 | $5.74 | $5.74 | 33,900 | — | — |
| 2009-02-17 | $5.70 | $5.70 | 66,100 | — | — |
| 2009-02-13 | $6.28 | $6.28 | 16,900 | — | — |
| 2009-02-12 | $6.17 | $6.17 | 4,700 | — | — |
| 2009-02-11 | $6.14 | $6.14 | 21,200 | — | — |
| 2009-02-10 | $6.11 | $6.11 | 16,500 | — | — |
| 2009-02-09 | $6.10 | $6.10 | 17,100 | — | — |
| 2009-02-06 | $6.08 | $6.08 | 23,100 | — | — |
| 2009-02-05 | $6.13 | $6.13 | 15,300 | — | — |
| 2009-02-04 | $6.31 | $6.31 | 12,600 | — | — |
| 2009-02-03 | $6.22 | $6.22 | 33,900 | — | — |
| 2009-02-02 | $6.40 | $6.40 | 13,700 | — | — |
| 2009-01-30 | $6.23 | $6.23 | 17,400 | — | — |
| 2009-01-29 | $6.25 | $6.25 | 5,200 | — | — |
| 2009-01-28 | $6.39 | $6.39 | 50,600 | — | — |
| 2009-01-27 | $6.21 | $6.21 | 21,100 | — | — |
| 2009-01-26 | $6.04 | $6.04 | 110,900 | — | — |
| 2009-01-23 | $5.48 | $5.48 | 66,000 | — | — |
| 2009-01-22 | $5.59 | $5.59 | 63,600 | — | — |
| 2009-01-21 | $5.13 | $5.13 | 11,300 | — | — |
| 2009-01-20 | $4.96 | $4.96 | 14,500 | — | — |
| 2009-01-16 | $4.96 | $4.96 | 8,300 | — | — |
| 2009-01-15 | $4.92 | $4.92 | 42,100 | — | — |
| 2009-01-14 | $5.10 | $5.10 | 11,700 | — | — |
| 2009-01-13 | $5.26 | $5.26 | 27,700 | — | — |
| 2009-01-12 | $5.26 | $5.26 | 8,300 | — | — |
| 2009-01-09 | $5.25 | $5.25 | 13,700 | — | — |
| 2009-01-08 | $5.24 | $5.24 | 4,700 | — | — |
| 2009-01-07 | $5.25 | $5.25 | 36,700 | — | — |
| 2009-01-06 | $5.27 | $5.27 | 49,600 | — | — |
| 2009-01-05 | $4.63 | $4.63 | 18,100 | — | — |
| 2009-01-02 | $4.50 | $4.50 | 14,900 | — | — |