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
- 1993-03-02 to 2026-08-31
- 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 | $8.53 | $15.89 | 2,200 | — | — |
| 2009-12-30 | $8.55 | $15.93 | 200 | — | — |
| 2009-12-29 | $8.60 | $16.02 | 2,500 | — | — |
| 2009-12-28 | $8.49 | $15.82 | 4,800 | — | — |
| 2009-12-24 | $8.40 | $15.65 | 0 | — | — |
| 2009-12-23 | $8.40 | $15.65 | 700 | — | — |
| 2009-12-22 | $8.73 | $16.26 | 1,500 | — | — |
| 2009-12-21 | $8.46 | $15.76 | 9,100 | — | — |
| 2009-12-18 | $8.10 | $15.09 | 6,300 | — | — |
| 2009-12-17 | $8.10 | $15.09 | 100 | — | — |
| 2009-12-16 | $8.10 | $15.09 | 200 | — | — |
| 2009-12-15 | $7.74 | $14.42 | 3,300 | — | — |
| 2009-12-14 | $7.88 | $14.68 | 1,000 | — | — |
| 2009-12-11 | $7.80 | $14.53 | 0 | — | — |
| 2009-12-10 | $7.80 | $14.53 | 3,100 | — | — |
| 2009-12-09 | $7.65 | $14.25 | 4,600 | — | — |
| 2009-12-08 | $7.68 | $14.31 | 200 | — | — |
| 2009-12-07 | $7.80 | $14.53 | 1,300 | — | — |
| 2009-12-04 | $7.89 | $14.70 | 4,300 | — | — |
| 2009-12-03 | $7.97 | $14.85 | 0 | — | — |
| 2009-12-02 | $7.97 | $14.85 | 2,000 | — | — |
| 2009-12-01 | $7.62 | $14.20 | 1,800 | — | — |
| 2009-11-30 | $7.73 | $14.40 | 1,400 | — | — |
| 2009-11-27 | $8.00 | $14.90 | 0 | — | — |
| 2009-11-25 | $8.00 | $14.90 | 0 | — | — |
| 2009-11-24 | $8.00 | $14.90 | 2,700 | — | — |
| 2009-11-23 | $7.84 | $14.34 | 6,300 | — | — |
| 2009-11-20 | $7.66 | $14.02 | 3,100 | — | — |
| 2009-11-19 | $7.64 | $13.98 | 1,200 | — | — |
| 2009-11-18 | $7.51 | $13.74 | 5,400 | — | — |
| 2009-11-17 | $7.69 | $14.07 | 1,400 | — | — |
| 2009-11-16 | $7.77 | $14.22 | 400 | — | — |
| 2009-11-13 | $7.89 | $14.44 | 500 | — | — |
| 2009-11-12 | $7.50 | $13.72 | 1,200 | — | — |
| 2009-11-11 | $7.35 | $13.45 | 1,600 | — | — |
| 2009-11-10 | $7.75 | $14.18 | 6,400 | — | — |
| 2009-11-09 | $7.75 | $14.18 | 400 | — | — |
| 2009-11-06 | $7.64 | $13.98 | 2,900 | — | — |
| 2009-11-05 | $7.12 | $13.03 | 12,900 | — | — |
| 2009-11-04 | $7.10 | $12.99 | 11,000 | — | — |
| 2009-11-03 | $7.84 | $14.34 | 200 | — | — |
| 2009-11-02 | $7.76 | $14.20 | 2,600 | — | — |
| 2009-10-30 | $7.80 | $14.27 | 10,500 | — | — |
| 2009-10-29 | $7.80 | $14.27 | 20,300 | — | — |
| 2009-10-28 | $7.82 | $14.31 | 6,600 | — | — |
| 2009-10-27 | $8.17 | $14.95 | 7,200 | — | — |
| 2009-10-26 | $8.24 | $15.08 | 1,300 | — | — |
| 2009-10-23 | $8.24 | $15.08 | 4,300 | — | — |
| 2009-10-22 | $8.25 | $15.09 | 0 | — | — |
| 2009-10-21 | $8.25 | $15.09 | 300 | — | — |
| 2009-10-20 | $8.12 | $14.86 | 1,200 | — | — |
| 2009-10-19 | $8.12 | $14.86 | 800 | — | — |
| 2009-10-16 | $8.50 | $15.55 | 200 | — | — |
| 2009-10-15 | $8.50 | $15.55 | 2,300 | — | — |
| 2009-10-14 | $8.20 | $15.00 | 1,000 | — | — |
| 2009-10-13 | $8.26 | $15.11 | 7,500 | — | — |
| 2009-10-12 | $8.25 | $15.09 | 100 | — | — |
| 2009-10-09 | $8.50 | $15.55 | 1,200 | — | — |
| 2009-10-08 | $8.40 | $15.37 | 700 | — | — |
| 2009-10-07 | $8.45 | $15.46 | 500 | — | — |
| 2009-10-06 | $8.20 | $15.00 | 0 | — | — |
| 2009-10-05 | $8.20 | $15.00 | 100 | — | — |
| 2009-10-02 | $8.20 | $15.00 | 5,200 | — | — |
| 2009-10-01 | $8.07 | $14.77 | 0 | — | — |
| 2009-09-30 | $8.07 | $14.77 | 2,900 | — | — |
| 2009-09-29 | $8.40 | $15.37 | 300 | — | — |
| 2009-09-28 | $8.40 | $15.37 | 100 | — | — |
| 2009-09-25 | $8.45 | $15.46 | 500 | — | — |
| 2009-09-24 | $8.04 | $14.71 | 1,500 | — | — |
| 2009-09-23 | $8.29 | $15.17 | 1,600 | — | — |
| 2009-09-22 | $8.46 | $15.48 | 1,000 | — | — |
| 2009-09-21 | $8.48 | $15.52 | 1,300 | — | — |
| 2009-09-18 | $8.49 | $15.53 | 3,200 | — | — |
| 2009-09-17 | $8.50 | $15.55 | 4,600 | — | — |
| 2009-09-16 | $8.20 | $15.00 | 900 | — | — |
| 2009-09-15 | $8.49 | $15.53 | 700 | — | — |
| 2009-09-14 | $8.10 | $14.82 | 300 | — | — |
| 2009-09-11 | $8.14 | $14.89 | 0 | — | — |
| 2009-09-10 | $8.14 | $14.89 | 900 | — | — |
| 2009-09-09 | $8.50 | $15.55 | 200 | — | — |
| 2009-09-08 | $8.55 | $15.64 | 2,400 | — | — |
| 2009-09-04 | $8.50 | $15.55 | 500 | — | — |
| 2009-09-03 | $8.50 | $15.55 | 1,600 | — | — |
| 2009-09-02 | $8.50 | $15.55 | 1,000 | — | — |
| 2009-09-01 | $9.00 | $16.21 | 1,100 | — | — |
| 2009-08-31 | $9.25 | $16.66 | 1,600 | — | — |
| 2009-08-28 | $9.06 | $16.32 | 9,100 | — | — |
| 2009-08-27 | $8.50 | $15.31 | 500 | — | — |
| 2009-08-26 | $8.20 | $14.77 | 1,500 | — | — |
| 2009-08-25 | $7.99 | $14.39 | 900 | — | — |
| 2009-08-24 | $7.88 | $14.19 | 900 | — | — |
| 2009-08-21 | $8.10 | $14.59 | 300 | — | — |
| 2009-08-20 | $8.40 | $15.13 | 1,600 | — | — |
| 2009-08-19 | $8.37 | $15.08 | 1,200 | — | — |
| 2009-08-18 | $8.40 | $15.13 | 900 | — | — |
| 2009-08-17 | $8.17 | $14.72 | 0 | — | — |
| 2009-08-14 | $8.17 | $14.72 | 300 | — | — |
| 2009-08-13 | $8.25 | $14.86 | 700 | — | — |
| 2009-08-12 | $8.10 | $14.59 | 200 | — | — |
| 2009-08-11 | $8.08 | $14.55 | 500 | — | — |
| 2009-08-10 | $8.10 | $14.59 | 600 | — | — |
| 2009-08-07 | $8.06 | $14.52 | 1,800 | — | — |
| 2009-08-06 | $8.05 | $14.50 | 800 | — | — |
| 2009-08-05 | $8.06 | $14.52 | 2,100 | — | — |
| 2009-08-04 | $7.90 | $14.23 | 0 | — | — |
| 2009-08-03 | $7.90 | $14.23 | 400 | — | — |
| 2009-07-31 | $7.85 | $14.14 | 1,100 | — | — |
| 2009-07-30 | $7.90 | $14.23 | 1,300 | — | — |
| 2009-07-29 | $7.85 | $14.14 | 0 | — | — |
| 2009-07-28 | $7.85 | $14.14 | 1,100 | — | — |
| 2009-07-27 | $7.89 | $14.21 | 200 | — | — |
| 2009-07-24 | $8.46 | $15.24 | 300 | — | — |
| 2009-07-23 | $7.81 | $14.07 | 0 | — | — |
| 2009-07-22 | $7.81 | $14.07 | 200 | — | — |
| 2009-07-21 | $7.81 | $14.07 | 1,500 | — | — |
| 2009-07-20 | $8.44 | $15.20 | 100 | — | — |
| 2009-07-17 | $7.98 | $14.37 | 400 | — | — |
| 2009-07-16 | $7.98 | $14.37 | 0 | — | — |
| 2009-07-15 | $7.98 | $14.37 | 6,500 | — | — |
| 2009-07-14 | $7.51 | $13.53 | 0 | — | — |
| 2009-07-13 | $7.51 | $13.53 | 0 | — | — |
| 2009-07-10 | $7.51 | $13.53 | 1,100 | — | — |
| 2009-07-09 | $7.50 | $13.51 | 0 | — | — |
| 2009-07-08 | $7.50 | $13.51 | 100 | — | — |
| 2009-07-07 | $7.50 | $13.51 | 100 | — | — |
| 2009-07-06 | $7.52 | $13.55 | 2,500 | — | — |
| 2009-07-02 | $7.80 | $14.05 | 1,000 | — | — |
| 2009-07-01 | $7.68 | $13.83 | 600 | — | — |
| 2009-06-30 | $7.90 | $14.23 | 500 | — | — |
| 2009-06-29 | $7.85 | $14.14 | 200 | — | — |
| 2009-06-26 | $7.85 | $14.14 | 0 | — | — |
| 2009-06-25 | $7.85 | $14.14 | 4,300 | — | — |
| 2009-06-24 | $8.05 | $14.50 | 2,700 | — | — |
| 2009-06-23 | $7.76 | $13.98 | 2,100 | — | — |
| 2009-06-22 | $8.48 | $15.27 | 1,800 | — | — |
| 2009-06-19 | $8.45 | $15.22 | 2,800 | — | — |
| 2009-06-18 | $8.01 | $14.43 | 0 | — | — |
| 2009-06-17 | $8.01 | $14.43 | 3,400 | — | — |
| 2009-06-16 | $8.36 | $15.06 | 800 | — | — |
| 2009-06-15 | $8.32 | $14.99 | 0 | — | — |
| 2009-06-12 | $8.32 | $14.99 | 100 | — | — |
| 2009-06-11 | $8.39 | $15.11 | 1,200 | — | — |
| 2009-06-10 | $7.90 | $14.23 | 0 | — | — |
| 2009-06-09 | $7.90 | $14.23 | 0 | — | — |
| 2009-06-08 | $7.90 | $14.23 | 0 | — | — |
| 2009-06-05 | $7.90 | $14.23 | 300 | — | — |
| 2009-06-04 | $7.92 | $14.27 | 0 | — | — |
| 2009-06-03 | $7.92 | $14.27 | 1,900 | — | — |
| 2009-06-02 | $7.80 | $14.05 | 900 | — | — |
| 2009-06-01 | $7.54 | $13.58 | 5,300 | — | — |
| 2009-05-29 | $8.00 | $14.41 | 4,100 | — | — |
| 2009-05-28 | $8.40 | $15.13 | 5,300 | — | — |
| 2009-05-27 | $8.51 | $15.33 | 0 | — | — |
| 2009-05-26 | $8.51 | $15.33 | 1,100 | — | — |
| 2009-05-22 | $8.81 | $15.87 | 3,900 | — | — |
| 2009-05-21 | $8.66 | $15.60 | 0 | — | — |
| 2009-05-20 | $8.66 | $15.60 | 700 | — | — |
| 2009-05-19 | $8.53 | $15.11 | 0 | — | — |
| 2009-05-18 | $8.53 | $15.11 | 500 | — | — |
| 2009-05-15 | $8.65 | $15.32 | 500 | — | — |
| 2009-05-14 | $8.50 | $15.06 | 1,100 | — | — |
| 2009-05-13 | $8.50 | $15.06 | 2,200 | — | — |
| 2009-05-12 | $9.08 | $16.09 | 500 | — | — |
| 2009-05-11 | $8.83 | $15.64 | 1,600 | — | — |
| 2009-05-08 | $8.82 | $15.63 | 800 | — | — |
| 2009-05-07 | $9.12 | $16.16 | 300 | — | — |
| 2009-05-06 | $8.64 | $15.31 | 400 | — | — |
| 2009-05-05 | $9.14 | $16.19 | 500 | — | — |
| 2009-05-04 | $8.88 | $15.73 | 500 | — | — |
| 2009-05-01 | $8.88 | $15.73 | 500 | — | — |
| 2009-04-30 | $8.10 | $14.35 | 700 | — | — |
| 2009-04-29 | $8.60 | $15.24 | 400 | — | — |
| 2009-04-28 | $8.32 | $14.74 | 200 | — | — |
| 2009-04-27 | $8.89 | $15.75 | 800 | — | — |
| 2009-04-24 | $8.10 | $14.35 | 0 | — | — |
| 2009-04-23 | $8.10 | $14.35 | 0 | — | — |
| 2009-04-22 | $8.10 | $14.35 | 0 | — | — |
| 2009-04-21 | $8.10 | $14.35 | 900 | — | — |
| 2009-04-20 | $8.00 | $14.17 | 2,100 | — | — |
| 2009-04-17 | $8.10 | $14.35 | 2,600 | — | — |
| 2009-04-16 | $8.04 | $14.24 | 3,400 | — | — |
| 2009-04-15 | $8.61 | $15.25 | 2,700 | — | — |
| 2009-04-14 | $8.50 | $15.06 | 3,400 | — | — |
| 2009-04-13 | $8.50 | $15.06 | 4,900 | — | — |
| 2009-04-09 | $8.03 | $14.23 | 1,000 | — | — |
| 2009-04-08 | $8.50 | $15.06 | 1,000 | — | — |
| 2009-04-07 | $8.44 | $14.95 | 1,300 | — | — |
| 2009-04-06 | $7.58 | $13.43 | 900 | — | — |
| 2009-04-03 | $8.46 | $14.99 | 2,800 | — | — |
| 2009-04-02 | $8.25 | $14.62 | 500 | — | — |
| 2009-04-01 | $8.71 | $15.43 | 300 | — | — |
| 2009-03-31 | $9.45 | $16.74 | 2,900 | — | — |
| 2009-03-30 | $8.71 | $15.43 | 0 | — | — |
| 2009-03-27 | $8.71 | $15.43 | 3,500 | — | — |
| 2009-03-26 | $8.88 | $15.73 | 400 | — | — |
| 2009-03-25 | $8.50 | $15.06 | 400 | — | — |
| 2009-03-24 | $8.51 | $15.08 | 100 | — | — |
| 2009-03-23 | $8.63 | $15.29 | 2,500 | — | — |
| 2009-03-20 | $8.18 | $14.49 | 1,600 | — | — |
| 2009-03-19 | $8.05 | $14.26 | 900 | — | — |
| 2009-03-18 | $8.68 | $15.38 | 300 | — | — |
| 2009-03-17 | $8.01 | $14.19 | 9,500 | — | — |
| 2009-03-16 | $7.62 | $13.50 | 0 | — | — |
| 2009-03-13 | $7.62 | $13.50 | 1,300 | — | — |
| 2009-03-12 | $7.00 | $12.40 | 600 | — | — |
| 2009-03-11 | $7.15 | $12.67 | 7,500 | — | — |
| 2009-03-10 | $7.62 | $13.50 | 7,300 | — | — |
| 2009-03-09 | $7.36 | $13.04 | 3,000 | — | — |
| 2009-03-06 | $7.50 | $13.29 | 2,800 | — | — |
| 2009-03-05 | $7.36 | $13.04 | 5,100 | — | — |
| 2009-03-04 | $7.49 | $13.27 | 11,600 | — | — |
| 2009-03-03 | $8.45 | $14.72 | 0 | — | — |
| 2009-03-02 | $8.45 | $14.72 | 4,600 | — | — |
| 2009-02-27 | $8.10 | $14.11 | 2,000 | — | — |
| 2009-02-26 | $8.24 | $14.36 | 2,600 | — | — |
| 2009-02-25 | $8.34 | $14.53 | 300 | — | — |
| 2009-02-24 | $7.96 | $13.87 | 13,200 | — | — |
| 2009-02-23 | $8.42 | $14.67 | 9,800 | — | — |
| 2009-02-20 | $8.81 | $15.35 | 400 | — | — |
| 2009-02-19 | $9.15 | $15.94 | 300 | — | — |
| 2009-02-18 | $9.20 | $16.03 | 400 | — | — |
| 2009-02-17 | $9.00 | $15.68 | 3,700 | — | — |
| 2009-02-13 | $9.45 | $16.46 | 1,500 | — | — |
| 2009-02-12 | $8.80 | $15.33 | 0 | — | — |
| 2009-02-11 | $8.80 | $15.33 | 500 | — | — |
| 2009-02-10 | $8.80 | $15.33 | 900 | — | — |
| 2009-02-09 | $8.91 | $15.52 | 1,600 | — | — |
| 2009-02-06 | $8.85 | $15.42 | 2,800 | — | — |
| 2009-02-05 | $9.20 | $16.03 | 700 | — | — |
| 2009-02-04 | $9.27 | $16.15 | 900 | — | — |
| 2009-02-03 | $9.09 | $15.84 | 700 | — | — |
| 2009-02-02 | $9.25 | $16.12 | 2,500 | — | — |
| 2009-01-30 | $9.22 | $16.06 | 300 | — | — |
| 2009-01-29 | $8.85 | $15.42 | 300 | — | — |
| 2009-01-28 | $9.24 | $16.10 | 900 | — | — |
| 2009-01-27 | $8.86 | $15.44 | 0 | — | — |
| 2009-01-26 | $8.86 | $15.44 | 300 | — | — |
| 2009-01-23 | $8.75 | $15.25 | 0 | — | — |
| 2009-01-22 | $8.75 | $15.25 | 1,600 | — | — |
| 2009-01-21 | $8.75 | $15.25 | 800 | — | — |
| 2009-01-20 | $8.76 | $15.26 | 6,900 | — | — |
| 2009-01-16 | $9.08 | $15.82 | 2,900 | — | — |
| 2009-01-15 | $9.21 | $16.05 | 200 | — | — |
| 2009-01-14 | $9.25 | $16.12 | 1,900 | — | — |
| 2009-01-13 | $9.25 | $16.12 | 1,400 | — | — |
| 2009-01-12 | $9.45 | $16.46 | 7,700 | — | — |
| 2009-01-09 | $9.44 | $16.45 | 2,100 | — | — |
| 2009-01-08 | $9.21 | $16.05 | 3,400 | — | — |
| 2009-01-07 | $9.86 | $17.18 | 0 | — | — |
| 2009-01-06 | $9.86 | $17.18 | 0 | — | — |
| 2009-01-05 | $9.86 | $17.18 | 400 | — | — |
| 2009-01-02 | $9.91 | $17.27 | 1,900 | — | — |