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
- 1997-06-04 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 | $8.76 | $8.76 | 182,567 | — | — |
| 2009-12-30 | $8.82 | $8.82 | 224,767 | — | — |
| 2009-12-29 | $9.06 | $9.06 | 148,867 | — | — |
| 2009-12-28 | $9.18 | $9.18 | 180,783 | — | — |
| 2009-12-24 | $9.66 | $9.66 | 121,733 | — | — |
| 2009-12-23 | $9.84 | $9.84 | 237,033 | — | — |
| 2009-12-22 | $9.66 | $9.66 | 611,200 | — | — |
| 2009-12-21 | $8.94 | $8.94 | 137,917 | — | — |
| 2009-12-18 | $8.70 | $8.70 | 247,517 | — | — |
| 2009-12-17 | $8.76 | $8.76 | 132,217 | — | — |
| 2009-12-16 | $9.00 | $9.00 | 161,183 | — | — |
| 2009-12-15 | $9.06 | $9.06 | 142,000 | — | — |
| 2009-12-14 | $9.24 | $9.24 | 113,933 | — | — |
| 2009-12-11 | $9.12 | $9.12 | 91,567 | — | — |
| 2009-12-10 | $9.06 | $9.06 | 277,967 | — | — |
| 2009-12-09 | $9.18 | $9.18 | 151,883 | — | — |
| 2009-12-08 | $9.18 | $9.18 | 221,083 | — | — |
| 2009-12-07 | $9.90 | $9.90 | 236,883 | — | — |
| 2009-12-04 | $9.96 | $9.96 | 206,983 | — | — |
| 2009-12-03 | $9.72 | $9.72 | 332,300 | — | — |
| 2009-12-02 | $9.66 | $9.66 | 525,083 | — | — |
| 2009-12-01 | $8.64 | $8.64 | 114,883 | — | — |
| 2009-11-30 | $8.52 | $8.52 | 196,600 | — | — |
| 2009-11-27 | $8.76 | $8.76 | 73,100 | — | — |
| 2009-11-25 | $8.88 | $8.88 | 145,700 | — | — |
| 2009-11-24 | $8.94 | $8.94 | 107,200 | — | — |
| 2009-11-23 | $8.94 | $8.94 | 135,650 | — | — |
| 2009-11-20 | $8.76 | $8.76 | 173,017 | — | — |
| 2009-11-19 | $9.30 | $9.30 | 134,917 | — | — |
| 2009-11-18 | $9.18 | $9.18 | 144,200 | — | — |
| 2009-11-17 | $9.54 | $9.54 | 186,217 | — | — |
| 2009-11-16 | $9.66 | $9.66 | 365,917 | — | — |
| 2009-11-13 | $8.82 | $8.82 | 133,983 | — | — |
| 2009-11-12 | $8.82 | $8.82 | 187,150 | — | — |
| 2009-11-11 | $8.34 | $8.34 | 279,467 | — | — |
| 2009-11-10 | $8.64 | $8.64 | 170,567 | — | — |
| 2009-11-09 | $9.18 | $9.18 | 618,650 | — | — |
| 2009-11-06 | $8.64 | $8.64 | 226,283 | — | — |
| 2009-11-05 | $8.94 | $8.94 | 116,683 | — | — |
| 2009-11-04 | $8.64 | $8.64 | 218,733 | — | — |
| 2009-11-03 | $9.42 | $9.42 | 181,433 | — | — |
| 2009-11-02 | $8.70 | $8.70 | 192,217 | — | — |
| 2009-10-30 | $8.82 | $8.82 | 234,717 | — | — |
| 2009-10-29 | $9.06 | $9.06 | 351,817 | — | — |
| 2009-10-28 | $8.52 | $8.52 | 592,500 | — | — |
| 2009-10-27 | $9.60 | $9.60 | 163,100 | — | — |
| 2009-10-26 | $9.78 | $9.78 | 224,083 | — | — |
| 2009-10-23 | $10.26 | $10.26 | 186,650 | — | — |
| 2009-10-22 | $10.26 | $10.26 | 241,717 | — | — |
| 2009-10-21 | $10.26 | $10.26 | 201,583 | — | — |
| 2009-10-20 | $10.26 | $10.26 | 368,567 | — | — |
| 2009-10-19 | $10.68 | $10.68 | 215,750 | — | — |
| 2009-10-16 | $10.68 | $10.68 | 267,800 | — | — |
| 2009-10-15 | $11.22 | $11.22 | 342,567 | — | — |
| 2009-10-14 | $11.22 | $11.22 | 188,517 | — | — |
| 2009-10-13 | $11.10 | $11.10 | 378,050 | — | — |
| 2009-10-12 | $10.62 | $10.62 | 234,550 | — | — |
| 2009-10-09 | $10.86 | $10.86 | 349,450 | — | — |
| 2009-10-08 | $10.98 | $10.98 | 257,383 | — | — |
| 2009-10-07 | $11.40 | $11.40 | 593,117 | — | — |
| 2009-10-06 | $10.86 | $10.86 | 759,883 | — | — |
| 2009-10-05 | $11.52 | $11.52 | 3,929,083 | — | — |
| 2009-10-02 | $9.36 | $9.36 | 202,583 | — | — |
| 2009-10-01 | $9.78 | $9.78 | 388,483 | — | — |
| 2009-09-30 | $10.32 | $10.32 | 905,650 | — | — |
| 2009-09-29 | $9.36 | $9.36 | 296,750 | — | — |
| 2009-09-28 | $9.66 | $9.66 | 262,717 | — | — |
| 2009-09-25 | $9.66 | $9.66 | 397,250 | — | — |
| 2009-09-24 | $10.08 | $10.08 | 317,700 | — | — |
| 2009-09-23 | $10.80 | $10.80 | 385,850 | — | — |
| 2009-09-22 | $10.86 | $10.86 | 448,383 | — | — |
| 2009-09-21 | $10.74 | $10.74 | 247,200 | — | — |
| 2009-09-18 | $10.80 | $10.80 | 498,417 | — | — |
| 2009-09-17 | $11.16 | $11.16 | 428,933 | — | — |
| 2009-09-16 | $11.88 | $11.88 | 450,633 | — | — |
| 2009-09-15 | $11.40 | $11.40 | 428,467 | — | — |
| 2009-09-14 | $11.64 | $11.64 | 1,761,950 | — | — |
| 2009-09-11 | $12.30 | $12.30 | 1,143,133 | — | — |
| 2009-09-10 | $10.80 | $10.80 | 501,317 | — | — |
| 2009-09-09 | $10.44 | $10.44 | 396,533 | — | — |
| 2009-09-08 | $10.92 | $10.92 | 554,667 | — | — |
| 2009-09-04 | $10.74 | $10.74 | 836,433 | — | — |
| 2009-09-03 | $10.74 | $10.74 | 589,350 | — | — |
| 2009-09-02 | $10.68 | $10.68 | 1,353,300 | — | — |
| 2009-09-01 | $12.48 | $12.48 | 4,726,167 | — | — |
| 2009-08-31 | $10.26 | $10.26 | 2,540,700 | — | — |
| 2009-08-28 | $8.70 | $8.70 | 455,750 | — | — |
| 2009-08-27 | $8.82 | $8.82 | 708,517 | — | — |
| 2009-08-26 | $8.52 | $8.52 | 1,895,950 | — | — |
| 2009-08-25 | $8.34 | $8.34 | 745,833 | — | — |
| 2009-08-24 | $8.10 | $8.10 | 869,500 | — | — |
| 2009-08-21 | $8.34 | $8.34 | 1,295,750 | — | — |
| 2009-08-20 | $8.04 | $8.04 | 3,520,767 | — | — |
| 2009-08-19 | $10.68 | $10.68 | 235,350 | — | — |
| 2009-08-18 | $10.38 | $10.38 | 151,583 | — | — |
| 2009-08-17 | $10.14 | $10.14 | 222,800 | — | — |
| 2009-08-14 | $10.68 | $10.68 | 273,917 | — | — |
| 2009-08-13 | $11.40 | $11.40 | 293,983 | — | — |
| 2009-08-12 | $12.48 | $12.48 | 173,200 | — | — |
| 2009-08-11 | $12.66 | $12.66 | 182,400 | — | — |
| 2009-08-10 | $13.20 | $13.20 | 220,750 | — | — |
| 2009-08-07 | $14.40 | $14.40 | 292,250 | — | — |
| 2009-08-06 | $13.20 | $13.20 | 168,683 | — | — |
| 2009-08-05 | $14.10 | $14.10 | 226,350 | — | — |
| 2009-08-04 | $13.38 | $13.38 | 243,733 | — | — |
| 2009-08-03 | $12.84 | $12.84 | 244,783 | — | — |
| 2009-07-31 | $13.80 | $13.80 | 236,467 | — | — |
| 2009-07-30 | $14.22 | $14.22 | 564,117 | — | — |
| 2009-07-29 | $13.74 | $13.74 | 676,983 | — | — |
| 2009-07-28 | $14.82 | $14.82 | 1,234,867 | — | — |
| 2009-07-27 | $12.60 | $12.60 | 418,467 | — | — |
| 2009-07-24 | $11.46 | $11.46 | 433,500 | — | — |
| 2009-07-23 | $10.50 | $10.50 | 99,950 | — | — |
| 2009-07-22 | $10.38 | $10.38 | 103,567 | — | — |
| 2009-07-21 | $10.08 | $10.08 | 90,700 | — | — |
| 2009-07-20 | $10.08 | $10.08 | 151,267 | — | — |
| 2009-07-17 | $10.26 | $10.26 | 130,800 | — | — |
| 2009-07-16 | $9.54 | $9.54 | 50,483 | — | — |
| 2009-07-15 | $9.24 | $9.24 | 98,033 | — | — |
| 2009-07-14 | $9.30 | $9.30 | 160,817 | — | — |
| 2009-07-13 | $8.10 | $8.10 | 59,100 | — | — |
| 2009-07-10 | $7.92 | $7.92 | 49,267 | — | — |
| 2009-07-09 | $7.50 | $7.50 | 112,667 | — | — |
| 2009-07-08 | $7.68 | $7.68 | 319,433 | — | — |
| 2009-07-07 | $9.24 | $9.24 | 73,883 | — | — |
| 2009-07-06 | $9.54 | $9.54 | 122,683 | — | — |
| 2009-07-02 | $9.36 | $9.36 | 131,883 | — | — |
| 2009-07-01 | $9.60 | $9.60 | 94,500 | — | — |
| 2009-06-30 | $9.48 | $9.48 | 164,400 | — | — |
| 2009-06-29 | $10.08 | $10.08 | 440,550 | — | — |
| 2009-06-26 | $11.22 | $11.22 | 2,022,250 | — | — |
| 2009-06-25 | $9.84 | $9.84 | 143,667 | — | — |
| 2009-06-24 | $9.00 | $9.00 | 99,933 | — | — |
| 2009-06-23 | $8.82 | $8.82 | 121,117 | — | — |
| 2009-06-22 | $9.18 | $9.18 | 342,733 | — | — |
| 2009-06-19 | $9.18 | $9.18 | 225,167 | — | — |
| 2009-06-18 | $8.82 | $8.82 | 79,550 | — | — |
| 2009-06-17 | $8.34 | $8.34 | 62,350 | — | — |
| 2009-06-16 | $8.28 | $8.28 | 96,300 | — | — |
| 2009-06-15 | $8.22 | $8.22 | 102,783 | — | — |
| 2009-06-12 | $8.94 | $8.94 | 65,833 | — | — |
| 2009-06-11 | $9.24 | $9.24 | 138,750 | — | — |
| 2009-06-10 | $9.00 | $9.00 | 148,167 | — | — |
| 2009-06-09 | $9.84 | $9.84 | 66,650 | — | — |
| 2009-06-08 | $9.66 | $9.66 | 112,233 | — | — |
| 2009-06-05 | $9.54 | $9.54 | 115,333 | — | — |
| 2009-06-04 | $9.36 | $9.36 | 266,483 | — | — |
| 2009-06-03 | $9.12 | $9.12 | 354,683 | — | — |
| 2009-06-02 | $7.80 | $7.80 | 62,933 | — | — |
| 2009-06-01 | $7.86 | $7.86 | 158,300 | — | — |
| 2009-05-29 | $7.32 | $7.32 | 109,517 | — | — |
| 2009-05-28 | $7.62 | $7.62 | 78,650 | — | — |
| 2009-05-27 | $7.56 | $7.56 | 160,050 | — | — |
| 2009-05-26 | $7.08 | $7.08 | 220,883 | — | — |
| 2009-05-22 | $6.54 | $6.54 | 74,783 | — | — |
| 2009-05-21 | $6.18 | $6.18 | 63,617 | — | — |
| 2009-05-20 | $6.36 | $6.36 | 75,350 | — | — |
| 2009-05-19 | $6.60 | $6.60 | 98,533 | — | — |
| 2009-05-18 | $6.00 | $6.00 | 177,867 | — | — |
| 2009-05-15 | $6.00 | $6.00 | 336,400 | — | — |
| 2009-05-14 | $6.00 | $6.00 | 69,833 | — | — |
| 2009-05-13 | $6.24 | $6.24 | 114,083 | — | — |
| 2009-05-12 | $6.12 | $6.12 | 195,417 | — | — |
| 2009-05-11 | $5.94 | $5.94 | 200,600 | — | — |
| 2009-05-08 | $5.34 | $5.34 | 90,783 | — | — |
| 2009-05-07 | $5.52 | $5.52 | 105,567 | — | — |
| 2009-05-06 | $5.16 | $5.16 | 190,650 | — | — |
| 2009-05-05 | $4.68 | $4.68 | 70,233 | — | — |
| 2009-05-04 | $4.56 | $4.56 | 85,117 | — | — |
| 2009-05-01 | $4.80 | $4.80 | 140,017 | — | — |
| 2009-04-30 | $4.86 | $4.86 | 111,733 | — | — |
| 2009-04-29 | $5.16 | $5.16 | 143,550 | — | — |
| 2009-04-28 | $5.88 | $5.88 | 329,850 | — | — |
| 2009-04-27 | $5.94 | $5.94 | 932,517 | — | — |
| 2009-04-24 | $5.34 | $5.34 | 105,417 | — | — |
| 2009-04-23 | $4.44 | $4.44 | 12,833 | — | — |
| 2009-04-22 | $4.44 | $4.44 | 30,500 | — | — |
| 2009-04-21 | $4.62 | $4.62 | 34,817 | — | — |
| 2009-04-20 | $4.26 | $4.26 | 28,700 | — | — |
| 2009-04-17 | $4.26 | $4.26 | 29,833 | — | — |
| 2009-04-16 | $4.08 | $4.08 | 16,667 | — | — |
| 2009-04-15 | $4.26 | $4.26 | 9,583 | — | — |
| 2009-04-14 | $4.14 | $4.14 | 25,450 | — | — |
| 2009-04-13 | $4.14 | $4.14 | 18,350 | — | — |
| 2009-04-09 | $4.02 | $4.02 | 19,967 | — | — |
| 2009-04-08 | $4.14 | $4.14 | 9,533 | — | — |
| 2009-04-07 | $4.14 | $4.14 | 9,050 | — | — |
| 2009-04-06 | $4.20 | $4.20 | 14,483 | — | — |
| 2009-04-03 | $4.14 | $4.14 | 19,717 | — | — |
| 2009-04-02 | $4.32 | $4.32 | 12,317 | — | — |
| 2009-04-01 | $4.26 | $4.26 | 24,367 | — | — |
| 2009-03-31 | $3.96 | $3.96 | 30,150 | — | — |
| 2009-03-30 | $4.44 | $4.44 | 11,983 | — | — |
| 2009-03-27 | $4.68 | $4.68 | 24,733 | — | — |
| 2009-03-26 | $4.62 | $4.62 | 34,033 | — | — |
| 2009-03-25 | $4.44 | $4.44 | 23,983 | — | — |
| 2009-03-24 | $4.20 | $4.20 | 24,867 | — | — |
| 2009-03-23 | $4.56 | $4.56 | 29,567 | — | — |
| 2009-03-20 | $4.50 | $4.50 | 49,417 | — | — |
| 2009-03-19 | $4.56 | $4.56 | 26,517 | — | — |
| 2009-03-18 | $4.50 | $4.50 | 36,183 | — | — |
| 2009-03-17 | $4.26 | $4.26 | 20,883 | — | — |
| 2009-03-16 | $4.08 | $4.08 | 71,167 | — | — |
| 2009-03-13 | $3.84 | $3.84 | 77,567 | — | — |
| 2009-03-12 | $3.30 | $3.30 | 100,267 | — | — |
| 2009-03-11 | $3.42 | $3.42 | 32,417 | — | — |
| 2009-03-10 | $3.72 | $3.72 | 29,017 | — | — |
| 2009-03-09 | $3.60 | $3.60 | 40,117 | — | — |
| 2009-03-06 | $3.78 | $3.78 | 15,600 | — | — |
| 2009-03-05 | $3.66 | $3.66 | 55,083 | — | — |
| 2009-03-04 | $3.60 | $3.60 | 25,683 | — | — |
| 2009-03-03 | $3.36 | $3.36 | 40,850 | — | — |
| 2009-03-02 | $3.36 | $3.36 | 30,367 | — | — |
| 2009-02-27 | $3.60 | $3.60 | 29,700 | — | — |
| 2009-02-26 | $4.02 | $4.02 | 43,617 | — | — |
| 2009-02-25 | $3.90 | $3.90 | 15,600 | — | — |
| 2009-02-24 | $4.26 | $4.26 | 31,633 | — | — |
| 2009-02-23 | $3.90 | $3.90 | 42,250 | — | — |
| 2009-02-20 | $4.38 | $4.38 | 34,967 | — | — |
| 2009-02-19 | $4.80 | $4.80 | 19,583 | — | — |
| 2009-02-18 | $5.16 | $5.16 | 21,800 | — | — |
| 2009-02-17 | $4.86 | $4.86 | 19,650 | — | — |
| 2009-02-13 | $5.04 | $5.04 | 28,283 | — | — |
| 2009-02-12 | $5.46 | $5.46 | 41,700 | — | — |
| 2009-02-11 | $5.52 | $5.52 | 11,417 | — | — |
| 2009-02-10 | $5.52 | $5.52 | 48,600 | — | — |
| 2009-02-09 | $5.82 | $5.82 | 70,400 | — | — |
| 2009-02-06 | $5.34 | $5.34 | 68,300 | — | — |
| 2009-02-05 | $5.10 | $5.10 | 29,133 | — | — |
| 2009-02-04 | $5.22 | $5.22 | 64,483 | — | — |
| 2009-02-03 | $4.68 | $4.68 | 31,600 | — | — |
| 2009-02-02 | $4.56 | $4.56 | 109,667 | — | — |
| 2009-01-30 | $5.22 | $5.22 | 330,533 | — | — |
| 2009-01-29 | $6.96 | $6.96 | 21,633 | — | — |
| 2009-01-28 | $7.50 | $7.50 | 28,133 | — | — |
| 2009-01-27 | $7.38 | $7.38 | 31,250 | — | — |
| 2009-01-26 | $8.16 | $8.16 | 37,467 | — | — |
| 2009-01-23 | $8.10 | $8.10 | 50,850 | — | — |
| 2009-01-22 | $7.74 | $7.74 | 77,033 | — | — |
| 2009-01-21 | $8.46 | $8.46 | 161,183 | — | — |
| 2009-01-20 | $7.74 | $7.74 | 122,967 | — | — |
| 2009-01-16 | $6.72 | $6.72 | 144,850 | — | — |
| 2009-01-15 | $6.90 | $6.90 | 125,883 | — | — |
| 2009-01-14 | $5.64 | $5.64 | 17,967 | — | — |
| 2009-01-13 | $5.82 | $5.82 | 58,250 | — | — |
| 2009-01-12 | $5.10 | $5.10 | 6,233 | — | — |
| 2009-01-09 | $5.10 | $5.10 | 25,100 | — | — |
| 2009-01-08 | $5.22 | $5.22 | 33,917 | — | — |
| 2009-01-07 | $4.74 | $4.74 | 70,617 | — | — |
| 2009-01-06 | $5.10 | $5.10 | 101,100 | — | — |
| 2009-01-05 | $4.32 | $4.32 | 44,983 | — | — |
| 2009-01-02 | $4.08 | $4.08 | 22,983 | — | — |