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
- 2005-02-14 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 | $13.90 | $13.90 | 593,900 | — | — |
| 2009-12-30 | $13.85 | $13.85 | 3,864,280 | — | — |
| 2009-12-29 | $18.20 | $18.20 | 3,749,660 | — | — |
| 2009-12-28 | $11.15 | $11.15 | 426,480 | — | — |
| 2009-12-24 | $11.90 | $11.90 | 45,780 | — | — |
| 2009-12-23 | $11.60 | $11.60 | 111,100 | — | — |
| 2009-12-22 | $11.95 | $11.95 | 246,280 | — | — |
| 2009-12-21 | $11.95 | $11.95 | 166,200 | — | — |
| 2009-12-18 | $12.30 | $12.30 | 498,640 | — | — |
| 2009-12-17 | $10.85 | $10.85 | 117,560 | — | — |
| 2009-12-16 | $11.45 | $11.45 | 194,720 | — | — |
| 2009-12-15 | $11.75 | $11.75 | 121,520 | — | — |
| 2009-12-14 | $12.20 | $12.20 | 165,220 | — | — |
| 2009-12-11 | $12.40 | $12.40 | 152,880 | — | — |
| 2009-12-10 | $12.85 | $12.85 | 79,160 | — | — |
| 2009-12-09 | $13.10 | $13.10 | 75,920 | — | — |
| 2009-12-08 | $13.00 | $13.00 | 192,720 | — | — |
| 2009-12-07 | $13.55 | $13.55 | 75,600 | — | — |
| 2009-12-04 | $13.60 | $13.60 | 112,620 | — | — |
| 2009-12-03 | $13.40 | $13.40 | 199,220 | — | — |
| 2009-12-02 | $13.95 | $13.95 | 351,200 | — | — |
| 2009-12-01 | $15.30 | $15.30 | 239,140 | — | — |
| 2009-11-30 | $15.15 | $15.15 | 182,640 | — | — |
| 2009-11-27 | $14.30 | $14.30 | 237,740 | — | — |
| 2009-11-25 | $15.65 | $15.65 | 645,060 | — | — |
| 2009-11-24 | $14.10 | $14.10 | 74,880 | — | — |
| 2009-11-23 | $14.15 | $14.15 | 152,680 | — | — |
| 2009-11-20 | $13.65 | $13.65 | 84,340 | — | — |
| 2009-11-19 | $13.60 | $13.60 | 96,200 | — | — |
| 2009-11-18 | $14.25 | $14.25 | 81,680 | — | — |
| 2009-11-17 | $14.55 | $14.55 | 63,140 | — | — |
| 2009-11-16 | $14.60 | $14.60 | 102,040 | — | — |
| 2009-11-13 | $14.40 | $14.40 | 104,180 | — | — |
| 2009-11-12 | $14.00 | $14.00 | 175,780 | — | — |
| 2009-11-11 | $14.50 | $14.50 | 174,440 | — | — |
| 2009-11-10 | $14.60 | $14.60 | 183,900 | — | — |
| 2009-11-09 | $15.15 | $15.15 | 127,140 | — | — |
| 2009-11-06 | $15.60 | $15.60 | 71,440 | — | — |
| 2009-11-05 | $15.50 | $15.50 | 126,820 | — | — |
| 2009-11-04 | $15.10 | $15.10 | 101,180 | — | — |
| 2009-11-03 | $15.60 | $15.60 | 77,420 | — | — |
| 2009-11-02 | $15.65 | $15.65 | 125,740 | — | — |
| 2009-10-30 | $16.45 | $16.45 | 199,240 | — | — |
| 2009-10-29 | $17.60 | $17.60 | 203,300 | — | — |
| 2009-10-28 | $16.15 | $16.15 | 121,460 | — | — |
| 2009-10-27 | $17.20 | $17.20 | 117,620 | — | — |
| 2009-10-26 | $17.90 | $17.90 | 116,980 | — | — |
| 2009-10-23 | $18.95 | $18.95 | 193,200 | — | — |
| 2009-10-22 | $19.40 | $19.40 | 529,900 | — | — |
| 2009-10-21 | $21.40 | $21.40 | 71,220 | — | — |
| 2009-10-20 | $21.95 | $21.95 | 85,100 | — | — |
| 2009-10-19 | $22.60 | $22.60 | 86,340 | — | — |
| 2009-10-16 | $21.90 | $21.90 | 77,880 | — | — |
| 2009-10-15 | $22.65 | $22.65 | 79,740 | — | — |
| 2009-10-14 | $23.00 | $23.00 | 214,320 | — | — |
| 2009-10-13 | $22.00 | $22.00 | 139,980 | — | — |
| 2009-10-12 | $22.55 | $22.55 | 135,100 | — | — |
| 2009-10-09 | $23.40 | $23.40 | 221,100 | — | — |
| 2009-10-08 | $23.50 | $23.50 | 369,020 | — | — |
| 2009-10-07 | $21.90 | $21.90 | 102,100 | — | — |
| 2009-10-06 | $22.10 | $22.10 | 148,020 | — | — |
| 2009-10-05 | $22.65 | $22.65 | 190,100 | — | — |
| 2009-10-02 | $22.15 | $22.15 | 377,380 | — | — |
| 2009-10-01 | $21.60 | $21.60 | 388,500 | — | — |
| 2009-09-30 | $24.75 | $24.75 | 1,000,200 | — | — |
| 2009-09-29 | $23.15 | $23.15 | 1,066,380 | — | — |
| 2009-09-28 | $20.95 | $20.95 | 637,480 | — | — |
| 2009-09-25 | $20.60 | $20.60 | 861,360 | — | — |
| 2009-09-24 | $18.35 | $18.35 | 491,900 | — | — |
| 2009-09-23 | $19.90 | $19.90 | 579,800 | — | — |
| 2009-09-22 | $15.35 | $15.35 | 41,680 | — | — |
| 2009-09-21 | $15.00 | $15.00 | 23,680 | — | — |
| 2009-09-18 | $15.15 | $15.15 | 59,700 | — | — |
| 2009-09-17 | $15.25 | $15.25 | 23,160 | — | — |
| 2009-09-16 | $15.15 | $15.15 | 87,280 | — | — |
| 2009-09-15 | $15.60 | $15.60 | 56,720 | — | — |
| 2009-09-14 | $15.45 | $15.45 | 54,000 | — | — |
| 2009-09-11 | $14.90 | $14.90 | 40,820 | — | — |
| 2009-09-10 | $14.90 | $14.90 | 13,540 | — | — |
| 2009-09-09 | $14.80 | $14.80 | 41,820 | — | — |
| 2009-09-08 | $14.45 | $14.45 | 30,760 | — | — |
| 2009-09-04 | $14.80 | $14.80 | 47,360 | — | — |
| 2009-09-03 | $14.15 | $14.15 | 32,840 | — | — |
| 2009-09-02 | $13.90 | $13.90 | 31,360 | — | — |
| 2009-09-01 | $13.50 | $13.50 | 55,620 | — | — |
| 2009-08-31 | $14.20 | $14.20 | 45,640 | — | — |
| 2009-08-28 | $15.00 | $15.00 | 21,900 | — | — |
| 2009-08-27 | $15.40 | $15.40 | 18,640 | — | — |
| 2009-08-26 | $15.45 | $15.45 | 16,700 | — | — |
| 2009-08-25 | $15.60 | $15.60 | 24,540 | — | — |
| 2009-08-24 | $16.00 | $16.00 | 55,160 | — | — |
| 2009-08-21 | $15.45 | $15.45 | 55,820 | — | — |
| 2009-08-20 | $15.50 | $15.50 | 18,960 | — | — |
| 2009-08-19 | $15.15 | $15.15 | 38,440 | — | — |
| 2009-08-18 | $14.75 | $14.75 | 21,020 | — | — |
| 2009-08-17 | $14.45 | $14.45 | 67,480 | — | — |
| 2009-08-14 | $15.45 | $15.45 | 51,260 | — | — |
| 2009-08-13 | $15.70 | $15.70 | 23,420 | — | — |
| 2009-08-12 | $15.50 | $15.50 | 31,420 | — | — |
| 2009-08-11 | $15.20 | $15.20 | 48,920 | — | — |
| 2009-08-10 | $15.90 | $15.90 | 27,160 | — | — |
| 2009-08-07 | $16.30 | $16.30 | 37,080 | — | — |
| 2009-08-06 | $15.95 | $15.95 | 33,120 | — | — |
| 2009-08-05 | $16.75 | $16.75 | 52,960 | — | — |
| 2009-08-04 | $16.75 | $16.75 | 34,600 | — | — |
| 2009-08-03 | $17.15 | $17.15 | 47,100 | — | — |
| 2009-07-31 | $16.55 | $16.55 | 49,160 | — | — |
| 2009-07-30 | $16.35 | $16.35 | 41,520 | — | — |
| 2009-07-29 | $15.75 | $15.75 | 28,460 | — | — |
| 2009-07-28 | $16.55 | $16.55 | 60,440 | — | — |
| 2009-07-27 | $17.00 | $17.00 | 112,120 | — | — |
| 2009-07-24 | $16.05 | $16.05 | 72,820 | — | — |
| 2009-07-23 | $15.90 | $15.90 | 137,080 | — | — |
| 2009-07-22 | $16.05 | $16.05 | 74,000 | — | — |
| 2009-07-21 | $15.05 | $15.05 | 33,000 | — | — |
| 2009-07-20 | $15.05 | $15.05 | 67,440 | — | — |
| 2009-07-17 | $15.45 | $15.45 | 46,160 | — | — |
| 2009-07-16 | $15.70 | $15.70 | 40,740 | — | — |
| 2009-07-15 | $15.70 | $15.70 | 71,060 | — | — |
| 2009-07-14 | $14.20 | $14.20 | 34,880 | — | — |
| 2009-07-13 | $14.35 | $14.35 | 38,760 | — | — |
| 2009-07-10 | $13.80 | $13.80 | 30,080 | — | — |
| 2009-07-09 | $13.05 | $13.05 | 57,520 | — | — |
| 2009-07-08 | $12.70 | $12.70 | 91,060 | — | — |
| 2009-07-07 | $14.00 | $14.00 | 23,260 | — | — |
| 2009-07-06 | $13.90 | $13.90 | 53,860 | — | — |
| 2009-07-02 | $14.50 | $14.50 | 60,740 | — | — |
| 2009-07-01 | $15.20 | $15.20 | 54,500 | — | — |
| 2009-06-30 | $14.75 | $14.75 | 64,500 | — | — |
| 2009-06-29 | $15.20 | $15.20 | 169,260 | — | — |
| 2009-06-26 | $16.20 | $16.20 | 395,620 | — | — |
| 2009-06-25 | $14.90 | $14.90 | 54,720 | — | — |
| 2009-06-24 | $14.40 | $14.40 | 57,880 | — | — |
| 2009-06-23 | $13.45 | $13.45 | 62,760 | — | — |
| 2009-06-22 | $14.05 | $14.05 | 81,700 | — | — |
| 2009-06-19 | $15.50 | $15.50 | 66,160 | — | — |
| 2009-06-18 | $15.95 | $15.95 | 52,680 | — | — |
| 2009-06-17 | $15.35 | $15.35 | 88,440 | — | — |
| 2009-06-16 | $15.85 | $15.85 | 71,940 | — | — |
| 2009-06-15 | $16.50 | $16.50 | 97,380 | — | — |
| 2009-06-12 | $17.75 | $17.75 | 63,320 | — | — |
| 2009-06-11 | $17.90 | $17.90 | 181,440 | — | — |
| 2009-06-10 | $18.20 | $18.20 | 274,920 | — | — |
| 2009-06-09 | $15.95 | $15.95 | 63,940 | — | — |
| 2009-06-08 | $15.45 | $15.45 | 64,720 | — | — |
| 2009-06-05 | $15.55 | $15.55 | 98,460 | — | — |
| 2009-06-04 | $16.35 | $16.35 | 117,840 | — | — |
| 2009-06-03 | $14.80 | $14.80 | 135,120 | — | — |
| 2009-06-02 | $16.15 | $16.15 | 421,160 | — | — |
| 2009-06-01 | $12.30 | $12.30 | 105,180 | — | — |
| 2009-05-29 | $11.15 | $11.15 | 32,400 | — | — |
| 2009-05-28 | $10.90 | $10.90 | 23,460 | — | — |
| 2009-05-27 | $10.75 | $10.75 | 42,980 | — | — |
| 2009-05-26 | $10.95 | $10.95 | 39,620 | — | — |
| 2009-05-22 | $10.45 | $10.45 | 26,200 | — | — |
| 2009-05-21 | $10.35 | $10.35 | 32,440 | — | — |
| 2009-05-20 | $10.95 | $10.95 | 42,320 | — | — |
| 2009-05-19 | $10.95 | $10.95 | 36,160 | — | — |
| 2009-05-18 | $11.10 | $11.10 | 62,320 | — | — |
| 2009-05-15 | $10.30 | $10.30 | 48,120 | — | — |
| 2009-05-14 | $9.65 | $9.65 | 63,300 | — | — |
| 2009-05-13 | $9.50 | $9.50 | 113,020 | — | — |
| 2009-05-12 | $11.00 | $11.00 | 50,620 | — | — |
| 2009-05-11 | $11.90 | $11.90 | 43,160 | — | — |
| 2009-05-08 | $12.45 | $12.45 | 56,000 | — | — |
| 2009-05-07 | $11.85 | $11.85 | 99,160 | — | — |
| 2009-05-06 | $12.25 | $12.25 | 75,580 | — | — |
| 2009-05-05 | $11.75 | $11.75 | 89,200 | — | — |
| 2009-05-04 | $11.70 | $11.70 | 152,160 | — | — |
| 2009-05-01 | $10.25 | $10.25 | 36,100 | — | — |
| 2009-04-30 | $10.65 | $10.65 | 36,560 | — | — |
| 2009-04-29 | $10.85 | $10.85 | 130,480 | — | — |
| 2009-04-28 | $11.30 | $11.30 | 48,680 | — | — |
| 2009-04-27 | $10.30 | $10.30 | 35,340 | — | — |
| 2009-04-24 | $10.70 | $10.70 | 53,260 | — | — |
| 2009-04-23 | $10.50 | $10.50 | 32,860 | — | — |
| 2009-04-22 | $11.05 | $11.05 | 49,940 | — | — |
| 2009-04-21 | $11.20 | $11.20 | 76,460 | — | — |
| 2009-04-20 | $10.25 | $10.25 | 102,060 | — | — |
| 2009-04-17 | $11.65 | $11.65 | 169,840 | — | — |
| 2009-04-16 | $10.55 | $10.55 | 178,820 | — | — |
| 2009-04-15 | $9.05 | $9.05 | 81,500 | — | — |
| 2009-04-14 | $8.00 | $8.00 | 38,200 | — | — |
| 2009-04-13 | $8.50 | $8.50 | 42,700 | — | — |
| 2009-04-09 | $8.50 | $8.50 | 44,500 | — | — |
| 2009-04-08 | $8.10 | $8.10 | 10,840 | — | — |
| 2009-04-07 | $8.05 | $8.05 | 19,520 | — | — |
| 2009-04-06 | $8.60 | $8.60 | 17,280 | — | — |
| 2009-04-03 | $8.50 | $8.50 | 27,760 | — | — |
| 2009-04-02 | $8.50 | $8.50 | 40,380 | — | — |
| 2009-04-01 | $8.70 | $8.70 | 26,000 | — | — |
| 2009-03-31 | $8.55 | $8.55 | 34,740 | — | — |
| 2009-03-30 | $8.05 | $8.05 | 119,860 | — | — |
| 2009-03-27 | $8.80 | $8.80 | 80,360 | — | — |
| 2009-03-26 | $9.10 | $9.10 | 59,360 | — | — |
| 2009-03-25 | $8.55 | $8.55 | 46,600 | — | — |
| 2009-03-24 | $8.10 | $8.10 | 32,100 | — | — |
| 2009-03-23 | $8.30 | $8.30 | 63,760 | — | — |
| 2009-03-20 | $7.50 | $7.50 | 74,680 | — | — |
| 2009-03-19 | $6.80 | $6.80 | 35,540 | — | — |
| 2009-03-18 | $7.25 | $7.25 | 41,860 | — | — |
| 2009-03-17 | $6.15 | $6.15 | 19,640 | — | — |
| 2009-03-16 | $6.05 | $6.05 | 28,220 | — | — |
| 2009-03-13 | $5.85 | $5.85 | 23,540 | — | — |
| 2009-03-12 | $5.50 | $5.50 | 26,000 | — | — |
| 2009-03-11 | $5.20 | $5.20 | 22,800 | — | — |
| 2009-03-10 | $5.30 | $5.30 | 47,020 | — | — |
| 2009-03-09 | $4.45 | $4.45 | 56,660 | — | — |
| 2009-03-06 | $4.70 | $4.70 | 36,580 | — | — |
| 2009-03-05 | $5.00 | $5.00 | 49,220 | — | — |
| 2009-03-04 | $5.95 | $5.95 | 48,720 | — | — |
| 2009-03-03 | $5.90 | $5.90 | 48,840 | — | — |
| 2009-03-02 | $6.40 | $6.40 | 37,380 | — | — |
| 2009-02-27 | $7.00 | $7.00 | 22,960 | — | — |
| 2009-02-26 | $7.05 | $7.05 | 25,860 | — | — |
| 2009-02-25 | $6.60 | $6.60 | 22,300 | — | — |
| 2009-02-24 | $7.00 | $7.00 | 27,020 | — | — |
| 2009-02-23 | $6.70 | $6.70 | 23,820 | — | — |
| 2009-02-20 | $7.05 | $7.05 | 27,400 | — | — |
| 2009-02-19 | $7.45 | $7.45 | 24,100 | — | — |
| 2009-02-18 | $7.20 | $7.20 | 35,560 | — | — |
| 2009-02-17 | $7.00 | $7.00 | 32,100 | — | — |
| 2009-02-13 | $7.45 | $7.45 | 9,560 | — | — |
| 2009-02-12 | $7.20 | $7.20 | 13,620 | — | — |
| 2009-02-11 | $6.95 | $6.95 | 23,760 | — | — |
| 2009-02-10 | $7.15 | $7.15 | 15,740 | — | — |
| 2009-02-09 | $7.50 | $7.50 | 21,160 | — | — |
| 2009-02-06 | $7.25 | $7.25 | 39,600 | — | — |
| 2009-02-05 | $6.80 | $6.80 | 18,280 | — | — |
| 2009-02-04 | $7.00 | $7.00 | 19,920 | — | — |
| 2009-02-03 | $7.40 | $7.40 | 19,820 | — | — |
| 2009-02-02 | $7.20 | $7.20 | 15,800 | — | — |
| 2009-01-30 | $7.15 | $7.15 | 26,500 | — | — |
| 2009-01-29 | $7.30 | $7.30 | 17,100 | — | — |
| 2009-01-28 | $7.60 | $7.60 | 28,000 | — | — |
| 2009-01-27 | $7.60 | $7.60 | 23,980 | — | — |
| 2009-01-26 | $7.70 | $7.70 | 47,840 | — | — |
| 2009-01-23 | $8.05 | $8.05 | 17,960 | — | — |
| 2009-01-22 | $8.30 | $8.30 | 37,660 | — | — |
| 2009-01-21 | $8.05 | $8.05 | 41,560 | — | — |
| 2009-01-20 | $7.85 | $7.85 | 37,700 | — | — |
| 2009-01-16 | $8.30 | $8.30 | 35,700 | — | — |
| 2009-01-15 | $8.40 | $8.40 | 22,700 | — | — |
| 2009-01-14 | $8.35 | $8.35 | 41,060 | — | — |
| 2009-01-13 | $8.35 | $8.35 | 53,860 | — | — |
| 2009-01-12 | $8.00 | $8.00 | 48,620 | — | — |
| 2009-01-09 | $8.60 | $8.60 | 43,580 | — | — |
| 2009-01-08 | $9.10 | $9.10 | 67,840 | — | — |
| 2009-01-07 | $8.65 | $8.65 | 78,500 | — | — |
| 2009-01-06 | $9.05 | $9.05 | 67,260 | — | — |
| 2009-01-05 | $8.80 | $8.80 | 139,260 | — | — |
| 2009-01-02 | $9.00 | $9.00 | 133,580 | — | — |