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
- 1980-03-17 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 | $9.48 | $13.67 | 36,472 | — | — |
| 2009-12-30 | $9.60 | $13.85 | 25,051 | — | — |
| 2009-12-29 | $9.61 | $13.85 | 27,998 | — | — |
| 2009-12-28 | $9.70 | $13.99 | 24,314 | — | — |
| 2009-12-24 | $9.73 | $14.03 | 9,578 | — | — |
| 2009-12-23 | $9.63 | $13.88 | 27,262 | — | — |
| 2009-12-22 | $9.67 | $13.94 | 28,735 | — | — |
| 2009-12-21 | $9.74 | $14.05 | 53,050 | — | — |
| 2009-12-18 | $9.77 | $14.09 | 109,415 | — | — |
| 2009-12-17 | $9.38 | $13.52 | 14,736 | — | — |
| 2009-12-16 | $9.52 | $13.73 | 140,729 | — | — |
| 2009-12-15 | $9.25 | $13.33 | 51,208 | — | — |
| 2009-12-14 | $9.29 | $13.39 | 17,683 | — | — |
| 2009-12-11 | $9.34 | $13.47 | 24,314 | — | — |
| 2009-12-10 | $9.55 | $13.78 | 16,946 | — | — |
| 2009-12-09 | $9.72 | $14.02 | 24,683 | — | — |
| 2009-12-08 | $9.45 | $13.62 | 48,260 | — | — |
| 2009-12-07 | $9.24 | $13.32 | 22,472 | — | — |
| 2009-12-04 | $9.55 | $13.77 | 111,257 | — | — |
| 2009-12-03 | $9.20 | $13.27 | 176,832 | — | — |
| 2009-12-02 | $9.42 | $13.58 | 144,781 | — | — |
| 2009-12-01 | $9.45 | $13.62 | 56,734 | — | — |
| 2009-11-30 | $9.77 | $14.09 | 67,049 | — | — |
| 2009-11-27 | $9.21 | $13.28 | 27,262 | — | — |
| 2009-11-25 | $9.72 | $14.01 | 9,578 | — | — |
| 2009-11-24 | $9.79 | $14.11 | 39,787 | — | — |
| 2009-11-23 | $9.83 | $14.17 | 50,102 | — | — |
| 2009-11-20 | $9.13 | $13.17 | 28,367 | — | — |
| 2009-11-19 | $9.31 | $13.42 | 23,578 | — | — |
| 2009-11-18 | $9.76 | $14.07 | 21,367 | — | — |
| 2009-11-17 | $9.37 | $13.51 | 46,787 | — | — |
| 2009-11-16 | $9.34 | $13.47 | 25,788 | — | — |
| 2009-11-13 | $9.15 | $13.19 | 16,578 | — | — |
| 2009-11-12 | $9.07 | $13.08 | 32,788 | — | — |
| 2009-11-11 | $9.42 | $13.58 | 20,262 | — | — |
| 2009-11-10 | $9.16 | $13.21 | 11,052 | — | — |
| 2009-11-09 | $9.39 | $13.54 | 24,683 | — | — |
| 2009-11-06 | $9.15 | $13.17 | 35,735 | — | — |
| 2009-11-05 | $9.24 | $13.30 | 27,262 | — | — |
| 2009-11-04 | $9.00 | $12.96 | 46,418 | — | — |
| 2009-11-03 | $9.24 | $13.30 | 43,471 | — | — |
| 2009-11-02 | $9.13 | $13.14 | 17,315 | — | — |
| 2009-10-30 | $9.34 | $13.44 | 112,362 | — | — |
| 2009-10-29 | $9.73 | $14.01 | 42,366 | — | — |
| 2009-10-28 | $9.49 | $13.66 | 36,103 | — | — |
| 2009-10-27 | $9.83 | $14.15 | 20,262 | — | — |
| 2009-10-26 | $9.74 | $14.03 | 19,525 | — | — |
| 2009-10-23 | $9.93 | $14.29 | 30,577 | — | — |
| 2009-10-22 | $10.05 | $14.46 | 61,891 | — | — |
| 2009-10-21 | $9.93 | $14.29 | 38,314 | — | — |
| 2009-10-20 | $10.42 | $15.00 | 7,000 | — | — |
| 2009-10-19 | $10.61 | $15.28 | 21,367 | — | — |
| 2009-10-16 | $10.46 | $15.05 | 37,945 | — | — |
| 2009-10-15 | $10.71 | $15.42 | 34,998 | — | — |
| 2009-10-14 | $10.78 | $15.51 | 16,946 | — | — |
| 2009-10-13 | $10.53 | $15.16 | 18,052 | — | — |
| 2009-10-12 | $10.57 | $15.21 | 13,262 | — | — |
| 2009-10-09 | $10.80 | $15.55 | 29,104 | — | — |
| 2009-10-08 | $10.52 | $15.15 | 8,105 | — | — |
| 2009-10-07 | $10.60 | $15.26 | 11,789 | — | — |
| 2009-10-06 | $10.61 | $15.28 | 25,420 | — | — |
| 2009-10-05 | $10.62 | $15.29 | 37,208 | — | — |
| 2009-10-02 | $10.14 | $14.60 | 40,524 | — | — |
| 2009-10-01 | $9.92 | $14.28 | 58,207 | — | — |
| 2009-09-30 | $10.40 | $14.97 | 43,103 | — | — |
| 2009-09-29 | $11.35 | $16.35 | 5,526 | — | — |
| 2009-09-28 | $11.31 | $16.28 | 28,735 | — | — |
| 2009-09-25 | $11.13 | $16.03 | 14,736 | — | — |
| 2009-09-24 | $11.26 | $16.21 | 24,314 | — | — |
| 2009-09-23 | $11.59 | $16.69 | 25,788 | — | — |
| 2009-09-22 | $11.74 | $16.90 | 40,524 | — | — |
| 2009-09-21 | $10.83 | $15.59 | 43,103 | — | — |
| 2009-09-18 | $10.87 | $15.64 | 83,627 | — | — |
| 2009-09-17 | $10.67 | $15.36 | 9,210 | — | — |
| 2009-09-16 | $10.64 | $15.32 | 11,420 | — | — |
| 2009-09-15 | $10.47 | $15.08 | 10,315 | — | — |
| 2009-09-14 | $10.52 | $15.14 | 50,102 | — | — |
| 2009-09-11 | $10.49 | $15.10 | 11,789 | — | — |
| 2009-09-10 | $10.34 | $14.89 | 18,052 | — | — |
| 2009-09-09 | $10.40 | $14.98 | 44,945 | — | — |
| 2009-09-08 | $10.26 | $14.77 | 35,735 | — | — |
| 2009-09-04 | $10.15 | $14.61 | 32,788 | — | — |
| 2009-09-03 | $9.70 | $13.97 | 44,576 | — | — |
| 2009-09-02 | $9.89 | $14.24 | 18,052 | — | — |
| 2009-09-01 | $9.96 | $14.33 | 176,095 | — | — |
| 2009-08-31 | $9.48 | $13.65 | 48,629 | — | — |
| 2009-08-28 | $9.73 | $14.01 | 41,261 | — | — |
| 2009-08-27 | $9.70 | $13.97 | 34,261 | — | — |
| 2009-08-26 | $9.63 | $13.86 | 11,052 | — | — |
| 2009-08-25 | $9.57 | $13.77 | 31,682 | — | — |
| 2009-08-24 | $9.55 | $13.74 | 26,156 | — | — |
| 2009-08-21 | $9.77 | $14.07 | 63,733 | — | — |
| 2009-08-20 | $9.64 | $13.87 | 23,946 | — | — |
| 2009-08-19 | $9.61 | $13.83 | 27,630 | — | — |
| 2009-08-18 | $9.30 | $13.38 | 32,419 | — | — |
| 2009-08-17 | $8.96 | $12.90 | 14,736 | — | — |
| 2009-08-14 | $9.09 | $13.09 | 43,103 | — | — |
| 2009-08-13 | $9.58 | $13.79 | 9,947 | — | — |
| 2009-08-12 | $9.75 | $14.04 | 51,208 | — | — |
| 2009-08-11 | $9.32 | $13.41 | 33,893 | — | — |
| 2009-08-10 | $9.20 | $13.24 | 25,788 | — | — |
| 2009-08-07 | $9.66 | $13.91 | 71,470 | — | — |
| 2009-08-06 | $9.26 | $13.33 | 50,102 | — | — |
| 2009-08-05 | $9.64 | $13.87 | 43,840 | — | — |
| 2009-08-04 | $10.21 | $14.70 | 17,315 | — | — |
| 2009-08-03 | $10.17 | $14.61 | 27,630 | — | — |
| 2009-07-31 | $10.12 | $14.55 | 27,998 | — | — |
| 2009-07-30 | $10.31 | $14.83 | 35,735 | — | — |
| 2009-07-29 | $10.11 | $14.54 | 18,052 | — | — |
| 2009-07-28 | $10.31 | $14.83 | 31,314 | — | — |
| 2009-07-27 | $10.28 | $14.78 | 40,156 | — | — |
| 2009-07-24 | $10.15 | $14.59 | 50,102 | — | — |
| 2009-07-23 | $10.04 | $14.44 | 76,259 | — | — |
| 2009-07-22 | $9.89 | $14.22 | 35,366 | — | — |
| 2009-07-21 | $9.70 | $13.94 | 32,788 | — | — |
| 2009-07-20 | $9.72 | $13.97 | 33,893 | — | — |
| 2009-07-17 | $9.82 | $14.12 | 41,998 | — | — |
| 2009-07-16 | $9.98 | $14.35 | 63,733 | — | — |
| 2009-07-15 | $9.99 | $14.36 | 67,049 | — | — |
| 2009-07-14 | $9.55 | $13.74 | 26,525 | — | — |
| 2009-07-13 | $9.60 | $13.80 | 55,628 | — | — |
| 2009-07-10 | $8.90 | $12.79 | 32,051 | — | — |
| 2009-07-09 | $8.95 | $12.86 | 63,733 | — | — |
| 2009-07-08 | $9.41 | $13.53 | 39,787 | — | — |
| 2009-07-07 | $9.67 | $13.90 | 30,946 | — | — |
| 2009-07-06 | $9.66 | $13.89 | 75,154 | — | — |
| 2009-07-02 | $9.51 | $13.68 | 68,154 | — | — |
| 2009-07-01 | $9.95 | $14.30 | 160,254 | — | — |
| 2009-06-30 | $9.52 | $13.69 | 82,153 | — | — |
| 2009-06-29 | $9.67 | $13.90 | 113,467 | — | — |
| 2009-06-26 | $10.08 | $14.49 | 561,073 | — | — |
| 2009-06-25 | $10.04 | $14.44 | 134,834 | — | — |
| 2009-06-24 | $8.88 | $12.76 | 76,259 | — | — |
| 2009-06-23 | $8.93 | $12.83 | 76,627 | — | — |
| 2009-06-22 | $8.52 | $12.25 | 69,259 | — | — |
| 2009-06-19 | $8.94 | $12.85 | 105,362 | — | — |
| 2009-06-18 | $8.95 | $12.87 | 51,576 | — | — |
| 2009-06-17 | $8.56 | $12.30 | 39,419 | — | — |
| 2009-06-16 | $8.40 | $12.07 | 53,050 | — | — |
| 2009-06-15 | $8.37 | $12.03 | 68,891 | — | — |
| 2009-06-12 | $8.88 | $12.76 | 53,050 | — | — |
| 2009-06-11 | $8.89 | $12.78 | 43,103 | — | — |
| 2009-06-10 | $8.60 | $12.37 | 83,258 | — | — |
| 2009-06-09 | $9.07 | $13.04 | 43,103 | — | — |
| 2009-06-08 | $9.35 | $13.44 | 57,839 | — | — |
| 2009-06-05 | $9.57 | $13.76 | 46,418 | — | — |
| 2009-06-04 | $9.68 | $13.91 | 54,523 | — | — |
| 2009-06-03 | $8.75 | $12.58 | 39,787 | — | — |
| 2009-06-02 | $8.88 | $12.77 | 49,366 | — | — |
| 2009-06-01 | $9.39 | $13.50 | 142,202 | — | — |
| 2009-05-29 | $8.56 | $12.30 | 51,208 | — | — |
| 2009-05-28 | $8.49 | $12.20 | 43,471 | — | — |
| 2009-05-27 | $8.39 | $12.07 | 34,998 | — | — |
| 2009-05-26 | $9.17 | $13.19 | 65,944 | — | — |
| 2009-05-22 | $8.35 | $12.01 | 49,734 | — | — |
| 2009-05-21 | $8.13 | $11.69 | 53,418 | — | — |
| 2009-05-20 | $8.07 | $11.60 | 71,838 | — | — |
| 2009-05-19 | $8.26 | $11.88 | 51,576 | — | — |
| 2009-05-18 | $8.93 | $12.84 | 29,104 | — | — |
| 2009-05-15 | $7.98 | $11.48 | 54,892 | — | — |
| 2009-05-14 | $7.86 | $11.29 | 97,258 | — | — |
| 2009-05-13 | $7.89 | $11.34 | 42,366 | — | — |
| 2009-05-12 | $8.40 | $12.07 | 16,578 | — | — |
| 2009-05-11 | $8.57 | $12.32 | 15,473 | — | — |
| 2009-05-08 | $9.04 | $13.00 | 38,682 | — | — |
| 2009-05-07 | $8.40 | $12.08 | 61,523 | — | — |
| 2009-05-06 | $8.98 | $12.92 | 60,786 | — | — |
| 2009-05-05 | $8.91 | $12.77 | 76,996 | — | — |
| 2009-05-04 | $8.63 | $12.37 | 135,940 | — | — |
| 2009-05-01 | $8.58 | $12.30 | 85,837 | — | — |
| 2009-04-30 | $9.44 | $13.54 | 17,315 | — | — |
| 2009-04-29 | $9.45 | $13.55 | 101,678 | — | — |
| 2009-04-28 | $9.52 | $13.65 | 89,153 | — | — |
| 2009-04-27 | $9.46 | $13.56 | 84,364 | — | — |
| 2009-04-24 | $9.95 | $14.26 | 54,892 | — | — |
| 2009-04-23 | $9.58 | $13.73 | 68,891 | — | — |
| 2009-04-22 | $9.95 | $14.25 | 39,787 | — | — |
| 2009-04-21 | $10.35 | $14.83 | 86,574 | — | — |
| 2009-04-20 | $9.43 | $13.52 | 40,524 | — | — |
| 2009-04-17 | $10.27 | $14.72 | 51,944 | — | — |
| 2009-04-16 | $10.11 | $14.48 | 46,787 | — | — |
| 2009-04-15 | $9.85 | $14.12 | 18,052 | — | — |
| 2009-04-14 | $9.57 | $13.71 | 58,207 | — | — |
| 2009-04-13 | $9.92 | $14.22 | 73,312 | — | — |
| 2009-04-09 | $9.81 | $14.06 | 87,311 | — | — |
| 2009-04-08 | $8.54 | $12.24 | 47,892 | — | — |
| 2009-04-07 | $7.88 | $11.29 | 44,576 | — | — |
| 2009-04-06 | $8.50 | $12.19 | 59,681 | — | — |
| 2009-04-03 | $9.26 | $13.28 | 26,893 | — | — |
| 2009-04-02 | $9.19 | $13.17 | 91,732 | — | — |
| 2009-04-01 | $8.51 | $12.20 | 61,523 | — | — |
| 2009-03-31 | $8.06 | $11.55 | 69,259 | — | — |
| 2009-03-30 | $7.79 | $11.17 | 60,049 | — | — |
| 2009-03-27 | $8.11 | $11.62 | 47,524 | — | — |
| 2009-03-26 | $9.21 | $13.20 | 90,995 | — | — |
| 2009-03-25 | $8.67 | $12.43 | 64,838 | — | — |
| 2009-03-24 | $8.38 | $12.02 | 90,995 | — | — |
| 2009-03-23 | $9.42 | $13.50 | 96,152 | — | — |
| 2009-03-20 | $8.17 | $11.71 | 64,470 | — | — |
| 2009-03-19 | $8.62 | $12.35 | 27,998 | — | — |
| 2009-03-18 | $8.95 | $12.83 | 103,520 | — | — |
| 2009-03-17 | $8.41 | $12.05 | 43,840 | — | — |
| 2009-03-16 | $7.61 | $10.91 | 47,524 | — | — |
| 2009-03-13 | $7.87 | $11.28 | 35,366 | — | — |
| 2009-03-12 | $7.74 | $11.09 | 65,575 | — | — |
| 2009-03-11 | $6.87 | $9.85 | 28,735 | — | — |
| 2009-03-10 | $6.90 | $9.89 | 78,838 | — | — |
| 2009-03-09 | $5.94 | $8.51 | 84,364 | — | — |
| 2009-03-06 | $6.26 | $8.97 | 74,417 | — | — |
| 2009-03-05 | $5.97 | $8.56 | 76,996 | — | — |
| 2009-03-04 | $6.37 | $9.13 | 46,787 | — | — |
| 2009-03-03 | $6.13 | $8.78 | 40,524 | — | — |
| 2009-03-02 | $6.13 | $8.78 | 86,206 | — | — |
| 2009-02-27 | $6.13 | $8.79 | 140,729 | — | — |
| 2009-02-26 | $6.63 | $9.50 | 39,419 | — | — |
| 2009-02-25 | $6.86 | $9.83 | 59,681 | — | — |
| 2009-02-24 | $7.61 | $10.91 | 79,574 | — | — |
| 2009-02-23 | $6.76 | $9.69 | 114,941 | — | — |
| 2009-02-20 | $7.14 | $10.23 | 40,156 | — | — |
| 2009-02-19 | $7.38 | $10.58 | 9,947 | — | — |
| 2009-02-18 | $7.60 | $10.89 | 27,630 | — | — |
| 2009-02-17 | $7.60 | $10.89 | 27,998 | — | — |
| 2009-02-13 | $8.25 | $11.83 | 36,840 | — | — |
| 2009-02-12 | $8.12 | $11.64 | 43,840 | — | — |
| 2009-02-11 | $7.78 | $11.15 | 74,048 | — | — |
| 2009-02-10 | $7.87 | $11.28 | 42,734 | — | — |
| 2009-02-09 | $8.78 | $12.59 | 38,314 | — | — |
| 2009-02-06 | $8.85 | $12.68 | 27,262 | — | — |
| 2009-02-05 | $8.37 | $12.00 | 21,367 | — | — |
| 2009-02-04 | $8.33 | $11.90 | 24,683 | — | — |
| 2009-02-03 | $8.77 | $12.53 | 46,418 | — | — |
| 2009-02-02 | $8.57 | $12.24 | 39,419 | — | — |
| 2009-01-30 | $7.89 | $11.27 | 43,103 | — | — |
| 2009-01-29 | $8.16 | $11.65 | 44,208 | — | — |
| 2009-01-28 | $8.98 | $12.83 | 15,841 | — | — |
| 2009-01-27 | $8.95 | $12.79 | 64,838 | — | — |
| 2009-01-26 | $7.92 | $11.31 | 21,367 | — | — |
| 2009-01-23 | $7.66 | $10.94 | 23,209 | — | — |
| 2009-01-22 | $7.52 | $10.74 | 31,314 | — | — |
| 2009-01-21 | $7.60 | $10.86 | 66,680 | — | — |
| 2009-01-20 | $7.44 | $10.63 | 57,839 | — | — |
| 2009-01-16 | $8.43 | $12.04 | 30,946 | — | — |
| 2009-01-15 | $8.52 | $12.18 | 36,840 | — | — |
| 2009-01-14 | $8.23 | $11.75 | 36,103 | — | — |
| 2009-01-13 | $8.87 | $12.67 | 26,893 | — | — |
| 2009-01-12 | $8.73 | $12.47 | 56,365 | — | — |
| 2009-01-09 | $9.32 | $13.32 | 60,786 | — | — |
| 2009-01-08 | $10.07 | $14.39 | 68,891 | — | — |
| 2009-01-07 | $9.80 | $14.00 | 72,943 | — | — |
| 2009-01-06 | $10.44 | $14.92 | 77,364 | — | — |
| 2009-01-05 | $10.34 | $14.78 | 13,631 | — | — |
| 2009-01-02 | $10.38 | $14.83 | 56,365 | — | — |