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
- 1980-03-18 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 | $15.70 | $17.56 | 21,180 | — | — |
| 2009-12-30 | $15.25 | $17.06 | 17,420 | — | — |
| 2009-12-29 | $15.65 | $17.50 | 13,320 | — | — |
| 2009-12-28 | $15.65 | $17.50 | 17,880 | — | — |
| 2009-12-24 | $15.65 | $17.50 | 9,840 | — | — |
| 2009-12-23 | $15.65 | $17.50 | 13,100 | — | — |
| 2009-12-22 | $15.75 | $17.62 | 19,760 | — | — |
| 2009-12-21 | $16.15 | $18.06 | 32,460 | — | — |
| 2009-12-18 | $15.10 | $16.89 | 54,180 | — | — |
| 2009-12-17 | $16.10 | $18.01 | 39,060 | — | — |
| 2009-12-16 | $16.75 | $18.73 | 120,060 | — | — |
| 2009-12-15 | $15.55 | $17.39 | 79,200 | — | — |
| 2009-12-14 | $16.65 | $18.62 | 91,100 | — | — |
| 2009-12-11 | $17.50 | $19.57 | 171,280 | — | — |
| 2009-12-10 | $19.95 | $22.31 | 263,800 | — | — |
| 2009-12-09 | $20.00 | $22.37 | 609,660 | — | — |
| 2009-12-08 | $19.50 | $21.81 | 1,362,820 | — | — |
| 2009-12-07 | $12.15 | $13.59 | 9,080 | — | — |
| 2009-12-04 | $11.25 | $12.58 | 16,300 | — | — |
| 2009-12-03 | $10.30 | $11.52 | 31,040 | — | — |
| 2009-12-02 | $10.95 | $12.25 | 15,240 | — | — |
| 2009-12-01 | $11.95 | $13.37 | 5,260 | — | — |
| 2009-11-30 | $12.10 | $13.53 | 7,360 | — | — |
| 2009-11-27 | $12.45 | $13.93 | 4,660 | — | — |
| 2009-11-25 | $12.95 | $14.48 | 7,960 | — | — |
| 2009-11-24 | $12.85 | $14.37 | 21,340 | — | — |
| 2009-11-23 | $13.00 | $14.54 | 11,120 | — | — |
| 2009-11-20 | $13.95 | $15.60 | 12,520 | — | — |
| 2009-11-19 | $13.60 | $15.21 | 4,400 | — | — |
| 2009-11-18 | $13.80 | $15.44 | 10,860 | — | — |
| 2009-11-17 | $13.75 | $15.38 | 10,380 | — | — |
| 2009-11-16 | $14.25 | $15.94 | 16,960 | — | — |
| 2009-11-13 | $13.75 | $15.38 | 7,000 | — | — |
| 2009-11-12 | $14.40 | $16.11 | 12,260 | — | — |
| 2009-11-11 | $14.50 | $16.22 | 25,900 | — | — |
| 2009-11-10 | $13.75 | $15.38 | 13,180 | — | — |
| 2009-11-09 | $13.30 | $14.88 | 10,320 | — | — |
| 2009-11-06 | $13.45 | $15.04 | 9,840 | — | — |
| 2009-11-05 | $13.75 | $15.38 | 9,160 | — | — |
| 2009-11-04 | $12.85 | $14.37 | 16,320 | — | — |
| 2009-11-03 | $13.50 | $15.10 | 23,480 | — | — |
| 2009-11-02 | $13.45 | $15.04 | 13,560 | — | — |
| 2009-10-30 | $13.85 | $15.49 | 12,480 | — | — |
| 2009-10-29 | $14.30 | $15.99 | 12,260 | — | — |
| 2009-10-28 | $13.25 | $14.82 | 48,860 | — | — |
| 2009-10-27 | $14.70 | $16.44 | 50,960 | — | — |
| 2009-10-26 | $17.80 | $19.91 | 22,620 | — | — |
| 2009-10-23 | $19.10 | $21.36 | 32,660 | — | — |
| 2009-10-22 | $19.20 | $21.47 | 27,840 | — | — |
| 2009-10-21 | $19.15 | $21.42 | 61,060 | — | — |
| 2009-10-20 | $19.15 | $21.42 | 66,600 | — | — |
| 2009-10-19 | $17.10 | $19.13 | 15,500 | — | — |
| 2009-10-16 | $16.70 | $18.68 | 11,940 | — | — |
| 2009-10-15 | $16.85 | $18.85 | 16,040 | — | — |
| 2009-10-14 | $16.75 | $18.73 | 17,920 | — | — |
| 2009-10-13 | $16.15 | $18.06 | 15,560 | — | — |
| 2009-10-12 | $15.50 | $17.34 | 21,200 | — | — |
| 2009-10-09 | $16.10 | $18.01 | 9,960 | — | — |
| 2009-10-08 | $16.20 | $18.12 | 26,440 | — | — |
| 2009-10-07 | $15.80 | $17.67 | 13,300 | — | — |
| 2009-10-06 | $15.65 | $17.50 | 5,420 | — | — |
| 2009-10-05 | $15.70 | $17.56 | 7,240 | — | — |
| 2009-10-02 | $15.25 | $17.06 | 11,520 | — | — |
| 2009-10-01 | $15.05 | $16.83 | 6,940 | — | — |
| 2009-09-30 | $14.90 | $16.67 | 9,180 | — | — |
| 2009-09-29 | $15.30 | $17.11 | 15,460 | — | — |
| 2009-09-28 | $15.75 | $17.62 | 5,940 | — | — |
| 2009-09-25 | $15.30 | $17.11 | 10,840 | — | — |
| 2009-09-24 | $15.70 | $17.56 | 12,340 | — | — |
| 2009-09-23 | $15.75 | $17.62 | 8,120 | — | — |
| 2009-09-22 | $16.00 | $17.90 | 21,440 | — | — |
| 2009-09-21 | $15.25 | $17.06 | 21,080 | — | — |
| 2009-09-18 | $15.00 | $16.78 | 10,440 | — | — |
| 2009-09-17 | $14.80 | $16.55 | 36,240 | — | — |
| 2009-09-16 | $14.35 | $16.05 | 6,080 | — | — |
| 2009-09-15 | $14.15 | $15.83 | 7,380 | — | — |
| 2009-09-14 | $13.70 | $15.32 | 4,100 | — | — |
| 2009-09-11 | $13.65 | $15.27 | 11,440 | — | — |
| 2009-09-10 | $14.50 | $16.22 | 14,760 | — | — |
| 2009-09-09 | $13.60 | $15.21 | 24,860 | — | — |
| 2009-09-08 | $14.50 | $16.22 | 41,520 | — | — |
| 2009-09-04 | $12.30 | $13.76 | 12,720 | — | — |
| 2009-09-03 | $12.45 | $13.93 | 6,020 | — | — |
| 2009-09-02 | $12.10 | $13.53 | 16,580 | — | — |
| 2009-09-01 | $13.00 | $14.54 | 7,500 | — | — |
| 2009-08-31 | $13.25 | $14.82 | 16,700 | — | — |
| 2009-08-28 | $13.35 | $14.93 | 10,580 | — | — |
| 2009-08-27 | $13.80 | $15.44 | 16,000 | — | — |
| 2009-08-26 | $13.85 | $15.49 | 28,380 | — | — |
| 2009-08-25 | $14.25 | $15.94 | 39,320 | — | — |
| 2009-08-24 | $15.40 | $17.22 | 24,960 | — | — |
| 2009-08-21 | $15.50 | $17.34 | 18,960 | — | — |
| 2009-08-20 | $15.95 | $17.84 | 43,220 | — | — |
| 2009-08-19 | $15.95 | $17.84 | 80,160 | — | — |
| 2009-08-18 | $16.50 | $18.45 | 72,340 | — | — |
| 2009-08-17 | $13.55 | $15.16 | 86,720 | — | — |
| 2009-08-14 | $13.00 | $14.54 | 23,360 | — | — |
| 2009-08-13 | $14.55 | $16.27 | 25,480 | — | — |
| 2009-08-12 | $15.00 | $16.78 | 75,180 | — | — |
| 2009-08-11 | $13.15 | $14.71 | 122,060 | — | — |
| 2009-08-10 | $10.05 | $11.24 | 15,840 | — | — |
| 2009-08-07 | $9.90 | $11.07 | 12,060 | — | — |
| 2009-08-06 | $9.25 | $10.35 | 11,900 | — | — |
| 2009-08-05 | $8.15 | $9.12 | 8,640 | — | — |
| 2009-08-04 | $7.70 | $8.61 | 4,920 | — | — |
| 2009-08-03 | $8.00 | $8.95 | 280 | — | — |
| 2009-07-31 | $8.05 | $9.00 | 3,120 | — | — |
| 2009-07-30 | $8.00 | $8.95 | 17,420 | — | — |
| 2009-07-29 | $7.95 | $8.89 | 1,620 | — | — |
| 2009-07-28 | $7.95 | $8.89 | 60 | — | — |
| 2009-07-27 | $7.80 | $8.72 | 1,000 | — | — |
| 2009-07-24 | $7.85 | $8.78 | 1,340 | — | — |
| 2009-07-23 | $8.10 | $9.06 | 1,560 | — | — |
| 2009-07-22 | $8.05 | $9.00 | 2,280 | — | — |
| 2009-07-21 | $8.25 | $9.23 | 9,720 | — | — |
| 2009-07-20 | $8.45 | $9.45 | 200 | — | — |
| 2009-07-17 | $8.20 | $9.17 | 460 | — | — |
| 2009-07-16 | $8.25 | $9.23 | 640 | — | — |
| 2009-07-15 | $8.15 | $9.12 | 3,340 | — | — |
| 2009-07-14 | $8.00 | $8.95 | 1,160 | — | — |
| 2009-07-13 | $8.40 | $9.40 | 5,200 | — | — |
| 2009-07-10 | $8.00 | $8.95 | 1,960 | — | — |
| 2009-07-09 | $7.75 | $8.67 | 1,720 | — | — |
| 2009-07-08 | $7.95 | $8.89 | 4,960 | — | — |
| 2009-07-07 | $8.00 | $8.95 | 4,620 | — | — |
| 2009-07-06 | $6.90 | $7.72 | 2,260 | — | — |
| 2009-07-02 | $6.55 | $7.33 | 600 | — | — |
| 2009-07-01 | $6.70 | $7.49 | 3,140 | — | — |
| 2009-06-30 | $6.55 | $7.33 | 1,160 | — | — |
| 2009-06-29 | $6.95 | $7.77 | 220 | — | — |
| 2009-06-26 | $6.85 | $7.66 | 2,160 | — | — |
| 2009-06-25 | $7.00 | $7.83 | 2,220 | — | — |
| 2009-06-24 | $6.90 | $7.72 | 1,080 | — | — |
| 2009-06-23 | $6.75 | $7.55 | 2,700 | — | — |
| 2009-06-22 | $7.15 | $8.00 | 3,900 | — | — |
| 2009-06-19 | $7.75 | $8.67 | 2,220 | — | — |
| 2009-06-18 | $7.80 | $8.72 | 4,120 | — | — |
| 2009-06-17 | $7.85 | $8.78 | 1,680 | — | — |
| 2009-06-16 | $8.05 | $9.00 | 660 | — | — |
| 2009-06-15 | $8.20 | $9.17 | 2,280 | — | — |
| 2009-06-12 | $8.00 | $8.95 | 3,320 | — | — |
| 2009-06-11 | $8.15 | $9.12 | 1,420 | — | — |
| 2009-06-10 | $8.05 | $9.00 | 3,180 | — | — |
| 2009-06-09 | $8.45 | $9.45 | 6,200 | — | — |
| 2009-06-08 | $8.00 | $8.95 | 2,620 | — | — |
| 2009-06-05 | $8.05 | $9.00 | 5,160 | — | — |
| 2009-06-04 | $7.85 | $8.78 | 5,280 | — | — |
| 2009-06-03 | $7.75 | $8.67 | 8,100 | — | — |
| 2009-06-02 | $8.00 | $8.95 | 8,400 | — | — |
| 2009-06-01 | $8.25 | $9.23 | 9,640 | — | — |
| 2009-05-29 | $7.90 | $8.84 | 5,820 | — | — |
| 2009-05-28 | $8.00 | $8.95 | 21,340 | — | — |
| 2009-05-27 | $7.25 | $8.11 | 10,420 | — | — |
| 2009-05-26 | $6.85 | $7.66 | 8,040 | — | — |
| 2009-05-22 | $5.75 | $6.43 | 4,100 | — | — |
| 2009-05-21 | $5.20 | $5.82 | 7,760 | — | — |
| 2009-05-20 | $4.30 | $4.81 | 8,340 | — | — |
| 2009-05-19 | $5.20 | $5.82 | 2,440 | — | — |
| 2009-05-18 | $5.30 | $5.93 | 1,880 | — | — |
| 2009-05-15 | $5.25 | $5.87 | 960 | — | — |
| 2009-05-14 | $5.25 | $5.87 | 3,360 | — | — |
| 2009-05-13 | $5.15 | $5.76 | 2,940 | — | — |
| 2009-05-12 | $5.45 | $6.10 | 3,540 | — | — |
| 2009-05-11 | $5.25 | $5.87 | 3,300 | — | — |
| 2009-05-08 | $5.25 | $5.87 | 10,200 | — | — |
| 2009-05-07 | $5.25 | $5.87 | 20,720 | — | — |
| 2009-05-06 | $4.95 | $5.54 | 8,140 | — | — |
| 2009-05-05 | $4.35 | $4.87 | 17,200 | — | — |
| 2009-05-04 | $4.00 | $4.47 | 6,800 | — | — |
| 2009-05-01 | $4.05 | $4.53 | 6,860 | — | — |
| 2009-04-30 | $4.15 | $4.64 | 5,300 | — | — |
| 2009-04-29 | $3.75 | $4.19 | 340 | — | — |
| 2009-04-28 | $3.75 | $4.19 | 1,700 | — | — |
| 2009-04-27 | $3.60 | $4.03 | 4,280 | — | — |
| 2009-04-24 | $3.10 | $3.47 | 720 | — | — |
| 2009-04-23 | $2.90 | $3.24 | 200 | — | — |
| 2009-04-22 | $2.65 | $2.96 | 2,420 | — | — |
| 2009-04-21 | $2.80 | $3.13 | 1,660 | — | — |
| 2009-04-20 | $2.80 | $3.13 | 4,880 | — | — |
| 2009-04-17 | $2.75 | $3.08 | 1,720 | — | — |
| 2009-04-16 | $3.15 | $3.52 | 1,800 | — | — |
| 2009-04-15 | $3.20 | $3.58 | 760 | — | — |
| 2009-04-14 | $3.40 | $3.80 | 2,340 | — | — |
| 2009-04-13 | $3.20 | $3.58 | 1,080 | — | — |
| 2009-04-09 | $2.95 | $3.30 | 3,980 | — | — |
| 2009-04-08 | $2.85 | $3.19 | 80 | — | — |
| 2009-04-07 | $2.85 | $3.19 | 2,140 | — | — |
| 2009-04-06 | $2.80 | $3.13 | 520 | — | — |
| 2009-04-03 | $2.60 | $2.91 | 820 | — | — |
| 2009-04-02 | $2.75 | $3.08 | 4,240 | — | — |
| 2009-04-01 | $2.75 | $3.08 | 940 | — | — |
| 2009-03-31 | $2.65 | $2.96 | 3,660 | — | — |
| 2009-03-30 | $2.60 | $2.91 | 7,920 | — | — |
| 2009-03-27 | $2.75 | $3.08 | 3,740 | — | — |
| 2009-03-26 | $2.90 | $3.24 | 940 | — | — |
| 2009-03-25 | $2.75 | $3.08 | 440 | — | — |
| 2009-03-24 | $2.95 | $3.30 | 2,240 | — | — |
| 2009-03-23 | $2.80 | $3.13 | 1,960 | — | — |
| 2009-03-20 | $2.65 | $2.96 | 4,000 | — | — |
| 2009-03-19 | $2.40 | $2.68 | 3,140 | — | — |
| 2009-03-18 | $2.60 | $2.91 | 16,040 | — | — |
| 2009-03-17 | $2.75 | $3.08 | 2,780 | — | — |
| 2009-03-16 | $2.75 | $3.08 | 820 | — | — |
| 2009-03-13 | $2.65 | $2.96 | 15,080 | — | — |
| 2009-03-12 | $2.45 | $2.74 | 5,360 | — | — |
| 2009-03-11 | $2.40 | $2.68 | 5,500 | — | — |
| 2009-03-10 | $2.50 | $2.80 | 5,600 | — | — |
| 2009-03-09 | $2.90 | $3.24 | 1,260 | — | — |
| 2009-03-06 | $2.90 | $3.24 | 2,120 | — | — |
| 2009-03-05 | $2.90 | $3.24 | 180 | — | — |
| 2009-03-04 | $2.75 | $3.08 | 940 | — | — |
| 2009-03-03 | $2.75 | $3.08 | 3,020 | — | — |
| 2009-03-02 | $2.70 | $3.02 | 3,440 | — | — |
| 2009-02-27 | $3.25 | $3.64 | 2,080 | — | — |
| 2009-02-26 | $3.10 | $3.47 | 660 | — | — |
| 2009-02-25 | $2.95 | $3.30 | 340 | — | — |
| 2009-02-24 | $3.00 | $3.36 | 2,480 | — | — |
| 2009-02-23 | $3.30 | $3.69 | 520 | — | — |
| 2009-02-20 | $3.45 | $3.86 | 1,200 | — | — |
| 2009-02-19 | $3.60 | $4.03 | 4,040 | — | — |
| 2009-02-18 | $3.60 | $4.03 | 380 | — | — |
| 2009-02-17 | $3.75 | $4.19 | 1,100 | — | — |
| 2009-02-13 | $4.10 | $4.59 | 1,660 | — | — |
| 2009-02-12 | $3.70 | $4.14 | 700 | — | — |
| 2009-02-11 | $4.00 | $4.47 | 11,040 | — | — |
| 2009-02-10 | $3.70 | $4.14 | 20,560 | — | — |
| 2009-02-09 | $3.25 | $3.64 | 1,760 | — | — |
| 2009-02-06 | $3.75 | $4.19 | 1,520 | — | — |
| 2009-02-05 | $4.15 | $4.64 | 9,660 | — | — |
| 2009-02-04 | $3.70 | $4.14 | 1,940 | — | — |
| 2009-02-03 | $3.85 | $4.31 | 1,720 | — | — |
| 2009-02-02 | $3.90 | $4.36 | 540 | — | — |
| 2009-01-30 | $3.75 | $4.19 | 3,040 | — | — |
| 2009-01-29 | $3.80 | $4.25 | 400 | — | — |
| 2009-01-28 | $3.75 | $4.19 | 1,460 | — | — |
| 2009-01-27 | $3.80 | $4.25 | 400 | — | — |
| 2009-01-26 | $3.70 | $4.14 | 700 | — | — |
| 2009-01-23 | $3.95 | $4.42 | 2,380 | — | — |
| 2009-01-22 | $3.95 | $4.42 | 6,100 | — | — |
| 2009-01-21 | $4.00 | $4.47 | 140 | — | — |
| 2009-01-20 | $4.00 | $4.47 | 1,920 | — | — |
| 2009-01-16 | $4.30 | $4.81 | 640 | — | — |
| 2009-01-15 | $4.30 | $4.81 | 60 | — | — |
| 2009-01-14 | $4.40 | $4.92 | 460 | — | — |
| 2009-01-13 | $4.50 | $5.03 | 780 | — | — |
| 2009-01-12 | $4.50 | $5.03 | 2,520 | — | — |
| 2009-01-09 | $4.65 | $5.20 | 600 | — | — |
| 2009-01-08 | $4.75 | $5.31 | 1,200 | — | — |
| 2009-01-07 | $4.50 | $5.03 | 1,160 | — | — |
| 2009-01-06 | $4.05 | $4.53 | 100 | — | — |
| 2009-01-05 | $4.20 | $4.70 | 5,320 | — | — |
| 2009-01-02 | $3.95 | $4.42 | 4,040 | — | — |