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
- 1992-07-01 to 2026-08-27
- 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 | $11.00 | $11.00 | 6,200 | — | — |
| 2009-12-30 | $10.96 | $10.96 | 5,600 | — | — |
| 2009-12-29 | $10.98 | $10.98 | 1,400 | — | — |
| 2009-12-28 | $10.89 | $10.89 | 1,900 | — | — |
| 2009-12-24 | $10.49 | $10.49 | 1,900 | — | — |
| 2009-12-23 | $10.42 | $10.42 | 8,100 | — | — |
| 2009-12-22 | $10.25 | $10.25 | 30,100 | — | — |
| 2009-12-21 | $10.30 | $10.30 | 700 | — | — |
| 2009-12-18 | $10.33 | $10.33 | 2,700 | — | — |
| 2009-12-17 | $10.11 | $10.11 | 3,800 | — | — |
| 2009-12-16 | $10.18 | $10.18 | 8,100 | — | — |
| 2009-12-15 | $9.97 | $9.97 | 33,800 | — | — |
| 2009-12-14 | $9.90 | $9.90 | 6,000 | — | — |
| 2009-12-11 | $9.97 | $9.97 | 1,500 | — | — |
| 2009-12-10 | $10.15 | $10.15 | 1,000 | — | — |
| 2009-12-09 | $10.19 | $10.19 | 2,000 | — | — |
| 2009-12-08 | $10.26 | $10.26 | 16,700 | — | — |
| 2009-12-07 | $10.26 | $10.26 | 5,300 | — | — |
| 2009-12-04 | $9.67 | $9.67 | 9,200 | — | — |
| 2009-12-03 | $10.09 | $10.09 | 7,900 | — | — |
| 2009-12-02 | $10.01 | $10.01 | 4,300 | — | — |
| 2009-12-01 | $9.74 | $9.74 | 6,600 | — | — |
| 2009-11-30 | $9.72 | $9.72 | 6,600 | — | — |
| 2009-11-27 | $9.67 | $9.67 | 3,900 | — | — |
| 2009-11-25 | $9.80 | $9.80 | 400 | — | — |
| 2009-11-24 | $10.00 | $10.00 | 2,400 | — | — |
| 2009-11-23 | $10.18 | $10.18 | 12,600 | — | — |
| 2009-11-20 | $10.25 | $10.25 | 14,900 | — | — |
| 2009-11-19 | $9.58 | $9.58 | 200 | — | — |
| 2009-11-18 | $9.48 | $9.48 | 3,600 | — | — |
| 2009-11-17 | $10.29 | $10.29 | 900 | — | — |
| 2009-11-16 | $10.25 | $10.25 | 6,900 | — | — |
| 2009-11-13 | $10.40 | $10.40 | 600 | — | — |
| 2009-11-12 | $10.59 | $10.59 | 4,800 | — | — |
| 2009-11-11 | $10.30 | $10.30 | 6,100 | — | — |
| 2009-11-10 | $10.20 | $10.20 | 4,600 | — | — |
| 2009-11-09 | $10.25 | $10.25 | 9,200 | — | — |
| 2009-11-06 | $10.23 | $10.23 | 600 | — | — |
| 2009-11-05 | $10.25 | $10.25 | 7,600 | — | — |
| 2009-11-04 | $10.13 | $10.13 | 0 | — | — |
| 2009-11-03 | $10.13 | $10.13 | 4,700 | — | — |
| 2009-11-02 | $10.03 | $10.03 | 4,600 | — | — |
| 2009-10-30 | $9.50 | $9.50 | 13,000 | — | — |
| 2009-10-29 | $9.21 | $9.21 | 13,900 | — | — |
| 2009-10-28 | $9.51 | $9.51 | 1,900 | — | — |
| 2009-10-27 | $9.39 | $9.39 | 2,100 | — | — |
| 2009-10-26 | $9.60 | $9.60 | 12,400 | — | — |
| 2009-10-23 | $9.57 | $9.57 | 2,000 | — | — |
| 2009-10-22 | $9.51 | $9.51 | 4,000 | — | — |
| 2009-10-21 | $9.05 | $9.05 | 1,600 | — | — |
| 2009-10-20 | $9.13 | $9.13 | 900 | — | — |
| 2009-10-19 | $9.26 | $9.26 | 1,100 | — | — |
| 2009-10-16 | $9.18 | $9.18 | 1,500 | — | — |
| 2009-10-15 | $8.99 | $8.99 | 500 | — | — |
| 2009-10-14 | $9.45 | $9.45 | 5,300 | — | — |
| 2009-10-13 | $9.27 | $9.27 | 0 | — | — |
| 2009-10-12 | $9.27 | $9.27 | 900 | — | — |
| 2009-10-09 | $9.33 | $9.33 | 700 | — | — |
| 2009-10-08 | $9.51 | $9.51 | 6,000 | — | — |
| 2009-10-07 | $9.27 | $9.27 | 16,500 | — | — |
| 2009-10-06 | $8.49 | $8.49 | 10,900 | — | — |
| 2009-10-05 | $9.60 | $9.60 | 12,800 | — | — |
| 2009-10-02 | $7.92 | $7.92 | 9,200 | — | — |
| 2009-10-01 | $8.32 | $8.32 | 4,200 | — | — |
| 2009-09-30 | $8.21 | $8.21 | 7,600 | — | — |
| 2009-09-29 | $8.00 | $8.00 | 13,400 | — | — |
| 2009-09-28 | $7.60 | $7.60 | 3,600 | — | — |
| 2009-09-25 | $7.59 | $7.59 | 6,500 | — | — |
| 2009-09-24 | $7.31 | $7.31 | 8,000 | — | — |
| 2009-09-23 | $7.28 | $7.28 | 10,100 | — | — |
| 2009-09-22 | $7.25 | $7.25 | 3,200 | — | — |
| 2009-09-21 | $7.28 | $7.28 | 7,600 | — | — |
| 2009-09-18 | $7.66 | $7.66 | 11,500 | — | — |
| 2009-09-17 | $7.36 | $7.36 | 5,200 | — | — |
| 2009-09-16 | $7.00 | $7.00 | 800 | — | — |
| 2009-09-15 | $6.77 | $6.77 | 11,300 | — | — |
| 2009-09-14 | $6.68 | $6.68 | 7,100 | — | — |
| 2009-09-11 | $6.44 | $6.44 | 4,500 | — | — |
| 2009-09-10 | $6.37 | $6.37 | 9,800 | — | — |
| 2009-09-09 | $6.30 | $6.30 | 4,000 | — | — |
| 2009-09-08 | $6.34 | $6.34 | 8,600 | — | — |
| 2009-09-04 | $6.18 | $6.18 | 3,500 | — | — |
| 2009-09-03 | $6.25 | $6.25 | 2,200 | — | — |
| 2009-09-02 | $6.17 | $6.17 | 5,400 | — | — |
| 2009-09-01 | $6.23 | $6.23 | 7,400 | — | — |
| 2009-08-31 | $6.34 | $6.34 | 2,800 | — | — |
| 2009-08-28 | $6.17 | $6.17 | 2,500 | — | — |
| 2009-08-27 | $6.24 | $6.24 | 800 | — | — |
| 2009-08-26 | $6.37 | $6.37 | 26,100 | — | — |
| 2009-08-25 | $6.60 | $6.60 | 5,900 | — | — |
| 2009-08-24 | $6.40 | $6.40 | 2,600 | — | — |
| 2009-08-21 | $6.29 | $6.29 | 5,400 | — | — |
| 2009-08-20 | $5.88 | $5.88 | 14,400 | — | — |
| 2009-08-19 | $6.25 | $6.25 | 40,400 | — | — |
| 2009-08-18 | $5.91 | $5.91 | 5,100 | — | — |
| 2009-08-17 | $5.65 | $5.65 | 4,900 | — | — |
| 2009-08-14 | $5.80 | $5.80 | 9,900 | — | — |
| 2009-08-13 | $5.80 | $5.80 | 10,800 | — | — |
| 2009-08-12 | $5.70 | $5.70 | 1,500 | — | — |
| 2009-08-11 | $5.80 | $5.80 | 3,500 | — | — |
| 2009-08-10 | $6.00 | $6.00 | 4,800 | — | — |
| 2009-08-07 | $5.74 | $5.74 | 6,100 | — | — |
| 2009-08-06 | $5.55 | $5.55 | 2,600 | — | — |
| 2009-08-05 | $5.41 | $5.41 | 7,400 | — | — |
| 2009-08-04 | $5.74 | $5.74 | 2,500 | — | — |
| 2009-08-03 | $5.95 | $5.95 | 13,600 | — | — |
| 2009-07-31 | $5.30 | $5.30 | 10,300 | — | — |
| 2009-07-30 | $5.15 | $5.15 | 5,200 | — | — |
| 2009-07-29 | $5.02 | $5.02 | 5,800 | — | — |
| 2009-07-28 | $5.00 | $5.00 | 13,800 | — | — |
| 2009-07-27 | $4.94 | $4.94 | 9,100 | — | — |
| 2009-07-24 | $5.05 | $5.05 | 17,300 | — | — |
| 2009-07-23 | $5.00 | $5.00 | 31,300 | — | — |
| 2009-07-22 | $4.98 | $4.98 | 73,800 | — | — |
| 2009-07-21 | $5.10 | $5.10 | 1,800 | — | — |
| 2009-07-20 | $5.16 | $5.16 | 70,900 | — | — |
| 2009-07-17 | $5.48 | $5.48 | 19,500 | — | — |
| 2009-07-16 | $5.15 | $5.15 | 17,400 | — | — |
| 2009-07-15 | $5.30 | $5.30 | 6,400 | — | — |
| 2009-07-14 | $5.17 | $5.17 | 10,800 | — | — |
| 2009-07-13 | $5.21 | $5.21 | 30,000 | — | — |
| 2009-07-10 | $4.81 | $4.81 | 2,300 | — | — |
| 2009-07-09 | $5.00 | $5.00 | 45,900 | — | — |
| 2009-07-08 | $5.61 | $5.61 | 12,900 | — | — |
| 2009-07-07 | $5.25 | $5.25 | 33,500 | — | — |
| 2009-07-06 | $5.66 | $5.66 | 5,300 | — | — |
| 2009-07-02 | $6.03 | $6.03 | 1,300 | — | — |
| 2009-07-01 | $6.35 | $6.35 | 5,400 | — | — |
| 2009-06-30 | $6.35 | $6.35 | 24,200 | — | — |
| 2009-06-29 | $5.94 | $5.94 | 64,900 | — | — |
| 2009-06-26 | $5.79 | $5.79 | 974,800 | — | — |
| 2009-06-25 | $6.89 | $6.89 | 20,500 | — | — |
| 2009-06-24 | $6.85 | $6.85 | 16,400 | — | — |
| 2009-06-23 | $6.84 | $6.84 | 6,500 | — | — |
| 2009-06-22 | $6.85 | $6.85 | 23,900 | — | — |
| 2009-06-19 | $6.93 | $6.93 | 18,800 | — | — |
| 2009-06-18 | $6.82 | $6.82 | 27,400 | — | — |
| 2009-06-17 | $7.10 | $7.10 | 8,900 | — | — |
| 2009-06-16 | $6.90 | $6.90 | 5,600 | — | — |
| 2009-06-15 | $6.95 | $6.95 | 8,500 | — | — |
| 2009-06-12 | $7.17 | $7.17 | 13,700 | — | — |
| 2009-06-11 | $6.87 | $6.87 | 30,500 | — | — |
| 2009-06-10 | $6.85 | $6.85 | 26,000 | — | — |
| 2009-06-09 | $7.20 | $7.20 | 6,800 | — | — |
| 2009-06-08 | $7.30 | $7.30 | 10,900 | — | — |
| 2009-06-05 | $8.01 | $8.01 | 34,500 | — | — |
| 2009-06-04 | $7.74 | $7.74 | 7,400 | — | — |
| 2009-06-03 | $7.22 | $7.22 | 10,500 | — | — |
| 2009-06-02 | $7.51 | $7.51 | 8,800 | — | — |
| 2009-06-01 | $7.16 | $7.16 | 9,400 | — | — |
| 2009-05-29 | $7.22 | $7.22 | 21,900 | — | — |
| 2009-05-28 | $6.82 | $6.82 | 5,800 | — | — |
| 2009-05-27 | $6.87 | $6.87 | 5,200 | — | — |
| 2009-05-26 | $7.27 | $7.27 | 13,800 | — | — |
| 2009-05-22 | $7.04 | $7.04 | 2,700 | — | — |
| 2009-05-21 | $7.03 | $7.03 | 11,300 | — | — |
| 2009-05-20 | $7.53 | $7.53 | 10,100 | — | — |
| 2009-05-19 | $7.20 | $7.20 | 3,200 | — | — |
| 2009-05-18 | $7.56 | $7.56 | 5,700 | — | — |
| 2009-05-15 | $6.97 | $6.97 | 10,100 | — | — |
| 2009-05-14 | $7.26 | $7.26 | 7,000 | — | — |
| 2009-05-13 | $6.97 | $6.97 | 14,000 | — | — |
| 2009-05-12 | $7.42 | $7.42 | 10,200 | — | — |
| 2009-05-11 | $7.67 | $7.67 | 11,300 | — | — |
| 2009-05-08 | $7.94 | $7.94 | 13,200 | — | — |
| 2009-05-07 | $6.97 | $6.97 | 14,200 | — | — |
| 2009-05-06 | $7.63 | $7.63 | 16,800 | — | — |
| 2009-05-05 | $7.50 | $7.50 | 13,100 | — | — |
| 2009-05-04 | $8.37 | $8.37 | 5,500 | — | — |
| 2009-05-01 | $8.88 | $8.88 | 4,400 | — | — |
| 2009-04-30 | $9.03 | $9.03 | 8,400 | — | — |
| 2009-04-29 | $9.63 | $9.63 | 10,500 | — | — |
| 2009-04-28 | $8.27 | $8.27 | 4,700 | — | — |
| 2009-04-27 | $8.07 | $8.07 | 14,000 | — | — |
| 2009-04-24 | $9.50 | $9.50 | 5,400 | — | — |
| 2009-04-23 | $8.87 | $8.87 | 8,100 | — | — |
| 2009-04-22 | $9.28 | $9.28 | 6,200 | — | — |
| 2009-04-21 | $9.65 | $9.65 | 6,700 | — | — |
| 2009-04-20 | $9.36 | $9.36 | 10,400 | — | — |
| 2009-04-17 | $10.94 | $10.94 | 12,200 | — | — |
| 2009-04-16 | $11.00 | $11.00 | 7,500 | — | — |
| 2009-04-15 | $10.52 | $10.52 | 2,000 | — | — |
| 2009-04-14 | $9.80 | $9.80 | 5,400 | — | — |
| 2009-04-13 | $10.53 | $10.53 | 22,700 | — | — |
| 2009-04-09 | $10.74 | $10.74 | 24,100 | — | — |
| 2009-04-08 | $8.26 | $8.26 | 18,000 | — | — |
| 2009-04-07 | $7.46 | $7.46 | 3,700 | — | — |
| 2009-04-06 | $7.53 | $7.53 | 9,600 | — | — |
| 2009-04-03 | $7.42 | $7.42 | 4,200 | — | — |
| 2009-04-02 | $7.67 | $7.67 | 13,500 | — | — |
| 2009-04-01 | $6.13 | $6.13 | 2,500 | — | — |
| 2009-03-31 | $6.05 | $6.05 | 6,900 | — | — |
| 2009-03-30 | $5.46 | $5.46 | 5,200 | — | — |
| 2009-03-27 | $5.97 | $5.97 | 3,200 | — | — |
| 2009-03-26 | $7.55 | $7.55 | 6,700 | — | — |
| 2009-03-25 | $5.32 | $5.32 | 23,200 | — | — |
| 2009-03-24 | $6.01 | $6.01 | 6,600 | — | — |
| 2009-03-23 | $6.68 | $6.68 | 43,300 | — | — |
| 2009-03-20 | $5.68 | $5.68 | 19,100 | — | — |
| 2009-03-19 | $5.91 | $5.91 | 4,800 | — | — |
| 2009-03-18 | $6.66 | $6.66 | 4,400 | — | — |
| 2009-03-17 | $6.08 | $6.08 | 6,900 | — | — |
| 2009-03-16 | $6.17 | $6.17 | 2,300 | — | — |
| 2009-03-13 | $5.63 | $5.63 | 1,700 | — | — |
| 2009-03-12 | $5.84 | $5.84 | 6,500 | — | — |
| 2009-03-11 | $4.92 | $4.92 | 4,600 | — | — |
| 2009-03-10 | $5.56 | $5.56 | 19,300 | — | — |
| 2009-03-09 | $4.61 | $4.61 | 6,000 | — | — |
| 2009-03-06 | $4.74 | $4.74 | 11,300 | — | — |
| 2009-03-05 | $4.81 | $4.81 | 4,800 | — | — |
| 2009-03-04 | $6.09 | $6.09 | 7,300 | — | — |
| 2009-03-03 | $4.90 | $4.90 | 5,000 | — | — |
| 2009-03-02 | $4.76 | $4.76 | 14,100 | — | — |
| 2009-02-27 | $5.02 | $5.02 | 8,400 | — | — |
| 2009-02-26 | $5.01 | $5.01 | 9,100 | — | — |
| 2009-02-25 | $5.01 | $5.01 | 5,900 | — | — |
| 2009-02-24 | $5.81 | $5.81 | 14,200 | — | — |
| 2009-02-23 | $5.16 | $5.16 | 10,200 | — | — |
| 2009-02-20 | $5.13 | $5.13 | 13,500 | — | — |
| 2009-02-19 | $5.56 | $5.56 | 8,800 | — | — |
| 2009-02-18 | $6.16 | $6.16 | 1,300 | — | — |
| 2009-02-17 | $6.18 | $6.18 | 4,000 | — | — |
| 2009-02-13 | $6.27 | $6.27 | 12,200 | — | — |
| 2009-02-12 | $6.25 | $6.25 | 46,600 | — | — |
| 2009-02-11 | $6.21 | $6.21 | 1,100 | — | — |
| 2009-02-10 | $6.21 | $6.21 | 18,500 | — | — |
| 2009-02-09 | $6.81 | $6.81 | 1,500 | — | — |
| 2009-02-06 | $6.83 | $6.83 | 3,400 | — | — |
| 2009-02-05 | $6.60 | $6.60 | 26,200 | — | — |
| 2009-02-04 | $7.31 | $7.31 | 74,600 | — | — |
| 2009-02-03 | $8.43 | $8.43 | 4,500 | — | — |
| 2009-02-02 | $8.92 | $8.92 | 8,000 | — | — |
| 2009-01-30 | $8.41 | $8.41 | 3,500 | — | — |
| 2009-01-29 | $8.80 | $8.80 | 3,500 | — | — |
| 2009-01-28 | $9.79 | $9.79 | 13,600 | — | — |
| 2009-01-27 | $8.59 | $8.59 | 49,600 | — | — |
| 2009-01-26 | $9.87 | $9.87 | 3,200 | — | — |
| 2009-01-23 | $8.85 | $8.85 | 7,000 | — | — |
| 2009-01-22 | $9.04 | $9.04 | 2,100 | — | — |
| 2009-01-21 | $9.94 | $9.94 | 5,500 | — | — |
| 2009-01-20 | $8.76 | $8.76 | 7,900 | — | — |
| 2009-01-16 | $10.95 | $10.95 | 7,900 | — | — |
| 2009-01-15 | $10.59 | $10.59 | 6,100 | — | — |
| 2009-01-14 | $10.53 | $10.53 | 6,400 | — | — |
| 2009-01-13 | $10.69 | $10.69 | 5,200 | — | — |
| 2009-01-12 | $10.22 | $10.22 | 3,400 | — | — |
| 2009-01-09 | $12.03 | $12.03 | 7,600 | — | — |
| 2009-01-08 | $11.66 | $11.66 | 7,800 | — | — |
| 2009-01-07 | $12.70 | $12.70 | 6,700 | — | — |
| 2009-01-06 | $12.97 | $12.97 | 8,900 | — | — |
| 2009-01-05 | $14.40 | $14.40 | 4,600 | — | — |
| 2009-01-02 | $14.27 | $14.27 | 10,700 | — | — |