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
- 2008-08-15 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 | $11.52 | $13.90 | 14,063 | — | — |
| 2009-12-30 | $11.68 | $14.09 | 14,463 | — | — |
| 2009-12-29 | $11.36 | $13.71 | 9,275 | — | — |
| 2009-12-28 | $11.28 | $13.61 | 11,263 | — | — |
| 2009-12-24 | $11.12 | $13.42 | 7,425 | — | — |
| 2009-12-23 | $11.28 | $13.61 | 33,863 | — | — |
| 2009-12-22 | $10.56 | $12.74 | 35,238 | — | — |
| 2009-12-21 | $10.32 | $12.45 | 16,463 | — | — |
| 2009-12-18 | $10.80 | $13.03 | 33,825 | — | — |
| 2009-12-17 | $10.72 | $12.93 | 17,613 | — | — |
| 2009-12-16 | $10.32 | $12.45 | 20,263 | — | — |
| 2009-12-15 | $10.16 | $12.26 | 8,963 | — | — |
| 2009-12-14 | $10.08 | $12.16 | 10,225 | — | — |
| 2009-12-11 | $10.08 | $12.16 | 10,350 | — | — |
| 2009-12-10 | $9.84 | $11.87 | 20,525 | — | — |
| 2009-12-09 | $10.16 | $12.26 | 16,625 | — | — |
| 2009-12-08 | $10.24 | $12.36 | 14,813 | — | — |
| 2009-12-07 | $10.48 | $12.64 | 12,650 | — | — |
| 2009-12-04 | $10.64 | $12.84 | 15,950 | — | — |
| 2009-12-03 | $10.88 | $13.13 | 13,925 | — | — |
| 2009-12-02 | $11.12 | $13.42 | 12,475 | — | — |
| 2009-12-01 | $11.52 | $13.90 | 12,800 | — | — |
| 2009-11-30 | $11.84 | $14.29 | 37,600 | — | — |
| 2009-11-27 | $10.64 | $12.84 | 17,088 | — | — |
| 2009-11-25 | $10.96 | $13.22 | 24,188 | — | — |
| 2009-11-24 | $12.00 | $14.48 | 25,900 | — | — |
| 2009-11-23 | $11.92 | $14.38 | 83,950 | — | — |
| 2009-11-20 | $12.24 | $14.77 | 95,900 | — | — |
| 2009-11-19 | $11.36 | $13.71 | 127,888 | — | — |
| 2009-11-18 | $9.60 | $11.58 | 109,250 | — | — |
| 2009-11-17 | $8.64 | $10.42 | 68,100 | — | — |
| 2009-11-16 | $8.64 | $10.42 | 144,738 | — | — |
| 2009-11-13 | $9.12 | $11.00 | 30,138 | — | — |
| 2009-11-12 | $8.96 | $10.81 | 107,638 | — | — |
| 2009-11-11 | $9.04 | $10.91 | 53,213 | — | — |
| 2009-11-10 | $8.64 | $10.42 | 56,813 | — | — |
| 2009-11-09 | $8.72 | $10.52 | 32,675 | — | — |
| 2009-11-06 | $8.88 | $10.71 | 36,188 | — | — |
| 2009-11-05 | $8.80 | $10.62 | 147,625 | — | — |
| 2009-11-04 | $8.96 | $10.81 | 30,013 | — | — |
| 2009-11-03 | $8.56 | $10.33 | 19,088 | — | — |
| 2009-11-02 | $8.40 | $10.14 | 48,450 | — | — |
| 2009-10-30 | $9.04 | $10.91 | 94,613 | — | — |
| 2009-10-29 | $10.16 | $12.26 | 38,175 | — | — |
| 2009-10-28 | $10.88 | $13.13 | 30,038 | — | — |
| 2009-10-27 | $11.36 | $13.71 | 3,138 | — | — |
| 2009-10-26 | $11.60 | $14.00 | 4,650 | — | — |
| 2009-10-23 | $11.52 | $13.90 | 18,700 | — | — |
| 2009-10-22 | $11.76 | $14.19 | 24,975 | — | — |
| 2009-10-21 | $12.24 | $14.77 | 8,550 | — | — |
| 2009-10-20 | $12.40 | $14.96 | 5,663 | — | — |
| 2009-10-19 | $12.32 | $14.86 | 15,050 | — | — |
| 2009-10-16 | $12.48 | $15.06 | 4,600 | — | — |
| 2009-10-15 | $12.64 | $15.25 | 6,075 | — | — |
| 2009-10-14 | $12.80 | $15.44 | 7,400 | — | — |
| 2009-10-13 | $12.88 | $15.54 | 3,338 | — | — |
| 2009-10-12 | $13.28 | $16.02 | 65,350 | — | — |
| 2009-10-09 | $13.28 | $16.02 | 10,125 | — | — |
| 2009-10-08 | $13.28 | $16.02 | 23,963 | — | — |
| 2009-10-07 | $13.12 | $15.83 | 12,650 | — | — |
| 2009-10-06 | $13.20 | $15.93 | 11,038 | — | — |
| 2009-10-05 | $13.28 | $16.02 | 62,150 | — | — |
| 2009-10-02 | $12.80 | $15.44 | 37,188 | — | — |
| 2009-10-01 | $12.24 | $14.77 | 45,225 | — | — |
| 2009-09-30 | $12.88 | $15.54 | 35,650 | — | — |
| 2009-09-29 | $12.88 | $15.54 | 14,900 | — | — |
| 2009-09-28 | $12.72 | $15.35 | 18,925 | — | — |
| 2009-09-25 | $12.56 | $15.15 | 13,713 | — | — |
| 2009-09-24 | $12.32 | $14.86 | 34,050 | — | — |
| 2009-09-23 | $12.72 | $15.35 | 24,525 | — | — |
| 2009-09-22 | $13.28 | $16.02 | 36,150 | — | — |
| 2009-09-21 | $13.12 | $15.83 | 22,288 | — | — |
| 2009-09-18 | $13.76 | $16.60 | 23,438 | — | — |
| 2009-09-17 | $14.16 | $17.08 | 81,525 | — | — |
| 2009-09-16 | $13.12 | $15.83 | 50,775 | — | — |
| 2009-09-15 | $12.16 | $14.67 | 41,338 | — | — |
| 2009-09-14 | $12.40 | $14.96 | 23,763 | — | — |
| 2009-09-11 | $12.16 | $14.67 | 35,900 | — | — |
| 2009-09-10 | $12.40 | $14.96 | 33,650 | — | — |
| 2009-09-09 | $12.48 | $15.06 | 56,350 | — | — |
| 2009-09-08 | $13.28 | $16.02 | 23,975 | — | — |
| 2009-09-04 | $13.52 | $16.31 | 10,663 | — | — |
| 2009-09-03 | $13.44 | $16.22 | 7,350 | — | — |
| 2009-09-02 | $13.36 | $16.12 | 16,188 | — | — |
| 2009-09-01 | $12.64 | $15.25 | 21,913 | — | — |
| 2009-08-31 | $12.64 | $15.25 | 18,075 | — | — |
| 2009-08-28 | $13.36 | $16.12 | 19,700 | — | — |
| 2009-08-27 | $13.84 | $16.70 | 21,238 | — | — |
| 2009-08-26 | $13.76 | $16.60 | 26,363 | — | — |
| 2009-08-25 | $13.04 | $15.73 | 130,950 | — | — |
| 2009-08-24 | $14.72 | $17.76 | 59,763 | — | — |
| 2009-08-21 | $16.00 | $19.30 | 169,125 | — | — |
| 2009-08-20 | $16.80 | $20.27 | 26,213 | — | — |
| 2009-08-19 | $16.72 | $20.17 | 18,838 | — | — |
| 2009-08-18 | $16.72 | $20.17 | 39,313 | — | — |
| 2009-08-17 | $15.36 | $18.53 | 57,588 | — | — |
| 2009-08-14 | $15.28 | $18.44 | 57,225 | — | — |
| 2009-08-13 | $13.84 | $16.70 | 39,250 | — | — |
| 2009-08-12 | $12.24 | $14.77 | 37,638 | — | — |
| 2009-08-11 | $12.08 | $14.58 | 24,475 | — | — |
| 2009-08-10 | $12.40 | $14.96 | 49,825 | — | — |
| 2009-08-07 | $11.36 | $13.71 | 38,013 | — | — |
| 2009-08-06 | $11.28 | $13.61 | 41,675 | — | — |
| 2009-08-05 | $12.24 | $14.77 | 57,900 | — | — |
| 2009-08-04 | $12.72 | $15.35 | 55,875 | — | — |
| 2009-08-03 | $12.80 | $15.44 | 125,150 | — | — |
| 2009-07-31 | $11.20 | $13.51 | 80,275 | — | — |
| 2009-07-30 | $9.52 | $11.49 | 57,963 | — | — |
| 2009-07-29 | $9.60 | $11.58 | 22,150 | — | — |
| 2009-07-28 | $9.52 | $11.49 | 24,638 | — | — |
| 2009-07-27 | $9.60 | $11.58 | 30,163 | — | — |
| 2009-07-24 | $9.60 | $11.58 | 44,713 | — | — |
| 2009-07-23 | $9.84 | $11.87 | 26,113 | — | — |
| 2009-07-22 | $9.60 | $11.58 | 9,788 | — | — |
| 2009-07-21 | $9.68 | $11.68 | 14,750 | — | — |
| 2009-07-20 | $9.92 | $11.97 | 39,550 | — | — |
| 2009-07-17 | $9.76 | $11.78 | 22,238 | — | — |
| 2009-07-16 | $9.60 | $11.58 | 67,838 | — | — |
| 2009-07-15 | $11.20 | $13.51 | 64,413 | — | — |
| 2009-07-14 | $11.28 | $13.61 | 240,088 | — | — |
| 2009-07-13 | $12.88 | $15.54 | 5,788 | — | — |
| 2009-07-10 | $12.80 | $15.44 | 4,388 | — | — |
| 2009-07-09 | $12.64 | $15.25 | 13,425 | — | — |
| 2009-07-08 | $13.12 | $15.83 | 6,488 | — | — |
| 2009-07-07 | $13.84 | $16.70 | 2,888 | — | — |
| 2009-07-06 | $14.08 | $16.99 | 7,213 | — | — |
| 2009-07-02 | $14.56 | $17.57 | 3,375 | — | — |
| 2009-07-01 | $14.72 | $17.76 | 3,825 | — | — |
| 2009-06-30 | $14.40 | $17.37 | 5,300 | — | — |
| 2009-06-29 | $14.72 | $17.76 | 5,700 | — | — |
| 2009-06-26 | $14.96 | $18.05 | 17,713 | — | — |
| 2009-06-25 | $15.20 | $18.34 | 3,500 | — | — |
| 2009-06-24 | $14.80 | $17.86 | 10,038 | — | — |
| 2009-06-23 | $14.96 | $18.05 | 4,200 | — | — |
| 2009-06-22 | $15.04 | $18.15 | 4,538 | — | — |
| 2009-06-19 | $15.44 | $18.63 | 5,613 | — | — |
| 2009-06-18 | $14.96 | $18.05 | 5,263 | — | — |
| 2009-06-17 | $15.12 | $18.24 | 12,625 | — | — |
| 2009-06-16 | $15.92 | $19.21 | 3,400 | — | — |
| 2009-06-15 | $15.68 | $18.92 | 12,463 | — | — |
| 2009-06-12 | $16.72 | $20.17 | 4,750 | — | — |
| 2009-06-11 | $17.12 | $20.66 | 10,000 | — | — |
| 2009-06-10 | $17.28 | $20.85 | 15,525 | — | — |
| 2009-06-09 | $17.12 | $20.66 | 6,813 | — | — |
| 2009-06-08 | $17.28 | $20.85 | 16,563 | — | — |
| 2009-06-05 | $17.44 | $21.04 | 17,450 | — | — |
| 2009-06-04 | $17.52 | $21.14 | 18,950 | — | — |
| 2009-06-03 | $16.48 | $19.88 | 12,713 | — | — |
| 2009-06-02 | $16.48 | $19.88 | 24,488 | — | — |
| 2009-06-01 | $16.00 | $19.30 | 66,125 | — | — |
| 2009-05-29 | $15.60 | $18.82 | 10,313 | — | — |
| 2009-05-28 | $15.52 | $18.73 | 27,813 | — | — |
| 2009-05-27 | $15.52 | $18.73 | 10,113 | — | — |
| 2009-05-26 | $15.52 | $18.73 | 24,213 | — | — |
| 2009-05-22 | $15.36 | $18.53 | 8,538 | — | — |
| 2009-05-21 | $14.80 | $17.86 | 22,100 | — | — |
| 2009-05-20 | $15.04 | $18.15 | 26,000 | — | — |
| 2009-05-19 | $14.96 | $18.05 | 40,225 | — | — |
| 2009-05-18 | $14.64 | $17.66 | 9,475 | — | — |
| 2009-05-15 | $14.00 | $16.89 | 7,338 | — | — |
| 2009-05-14 | $14.16 | $17.08 | 5,375 | — | — |
| 2009-05-13 | $14.56 | $17.57 | 14,725 | — | — |
| 2009-05-12 | $14.72 | $17.76 | 13,125 | — | — |
| 2009-05-11 | $14.96 | $18.05 | 11,600 | — | — |
| 2009-05-08 | $14.64 | $17.66 | 20,413 | — | — |
| 2009-05-07 | $15.04 | $18.15 | 16,263 | — | — |
| 2009-05-06 | $15.52 | $18.73 | 31,388 | — | — |
| 2009-05-05 | $14.88 | $17.95 | 24,038 | — | — |
| 2009-05-04 | $15.04 | $18.15 | 33,888 | — | — |
| 2009-05-01 | $14.16 | $17.08 | 95,675 | — | — |
| 2009-04-30 | $15.92 | $19.21 | 22,550 | — | — |
| 2009-04-29 | $16.16 | $19.50 | 38,050 | — | — |
| 2009-04-28 | $16.00 | $19.30 | 82,188 | — | — |
| 2009-04-27 | $18.64 | $22.49 | 12,700 | — | — |
| 2009-04-24 | $18.80 | $22.68 | 21,113 | — | — |
| 2009-04-23 | $18.40 | $22.20 | 10,638 | — | — |
| 2009-04-22 | $18.16 | $21.91 | 10,613 | — | — |
| 2009-04-21 | $17.28 | $20.85 | 6,988 | — | — |
| 2009-04-20 | $16.96 | $20.46 | 6,425 | — | — |
| 2009-04-17 | $17.44 | $21.04 | 41,500 | — | — |
| 2009-04-16 | $17.20 | $20.75 | 26,563 | — | — |
| 2009-04-15 | $17.28 | $20.85 | 7,875 | — | — |
| 2009-04-14 | $17.36 | $20.95 | 7,825 | — | — |
| 2009-04-13 | $17.68 | $21.33 | 7,163 | — | — |
| 2009-04-09 | $17.12 | $20.66 | 3,075 | — | — |
| 2009-04-08 | $16.80 | $20.27 | 4,263 | — | — |
| 2009-04-07 | $16.16 | $19.50 | 8,700 | — | — |
| 2009-04-06 | $16.40 | $19.79 | 5,875 | — | — |
| 2009-04-03 | $16.88 | $20.37 | 8,913 | — | — |
| 2009-04-02 | $16.72 | $20.17 | 9,488 | — | — |
| 2009-04-01 | $16.08 | $19.40 | 7,100 | — | — |
| 2009-03-31 | $16.16 | $19.50 | 13,413 | — | — |
| 2009-03-30 | $16.80 | $20.27 | 7,638 | — | — |
| 2009-03-27 | $18.16 | $21.91 | 4,388 | — | — |
| 2009-03-26 | $18.88 | $22.78 | 2,350 | — | — |
| 2009-03-25 | $18.32 | $22.10 | 6,363 | — | — |
| 2009-03-24 | $18.40 | $22.20 | 10,638 | — | — |
| 2009-03-23 | $18.80 | $22.68 | 5,113 | — | — |
| 2009-03-20 | $17.84 | $21.52 | 8,988 | — | — |
| 2009-03-19 | $20.00 | $24.13 | 1,975 | — | — |
| 2009-03-18 | $20.40 | $24.61 | 4,725 | — | — |
| 2009-03-17 | $20.80 | $25.10 | 9,000 | — | — |
| 2009-03-16 | $21.60 | $26.06 | 13,050 | — | — |
| 2009-03-13 | $19.76 | $23.84 | 7,413 | — | — |
| 2009-03-12 | $18.32 | $22.10 | 15,775 | — | — |
| 2009-03-11 | $16.80 | $20.27 | 4,775 | — | — |
| 2009-03-10 | $16.64 | $20.08 | 8,688 | — | — |
| 2009-03-09 | $16.16 | $19.50 | 3,588 | — | — |
| 2009-03-06 | $16.00 | $19.30 | 6,013 | — | — |
| 2009-03-05 | $15.68 | $18.92 | 5,413 | — | — |
| 2009-03-04 | $16.96 | $20.46 | 9,025 | — | — |
| 2009-03-03 | $16.72 | $20.17 | 12,800 | — | — |
| 2009-03-02 | $14.72 | $17.76 | 14,450 | — | — |
| 2009-02-27 | $17.04 | $20.56 | 7,788 | — | — |
| 2009-02-26 | $17.76 | $21.43 | 4,888 | — | — |
| 2009-02-25 | $18.00 | $21.72 | 3,838 | — | — |
| 2009-02-24 | $18.80 | $22.68 | 12,988 | — | — |
| 2009-02-23 | $17.68 | $21.33 | 7,888 | — | — |
| 2009-02-20 | $17.28 | $20.85 | 43,125 | — | — |
| 2009-02-19 | $20.00 | $24.13 | 42,963 | — | — |
| 2009-02-18 | $22.88 | $27.61 | 41,775 | — | — |
| 2009-02-17 | $26.08 | $29.25 | 37,575 | — | — |
| 2009-02-13 | $27.84 | $31.22 | 12,550 | — | — |
| 2009-02-12 | $27.60 | $30.95 | 18,363 | — | — |
| 2009-02-11 | $28.40 | $31.85 | 14,538 | — | — |
| 2009-02-10 | $27.28 | $30.59 | 12,175 | — | — |
| 2009-02-09 | $28.00 | $31.40 | 2,525 | — | — |
| 2009-02-06 | $28.00 | $31.40 | 6,325 | — | — |
| 2009-02-05 | $27.52 | $30.86 | 5,513 | — | — |
| 2009-02-04 | $27.60 | $30.95 | 6,550 | — | — |
| 2009-02-03 | $27.20 | $30.50 | 4,213 | — | — |
| 2009-02-02 | $27.04 | $30.32 | 4,638 | — | — |
| 2009-01-30 | $27.20 | $30.50 | 5,100 | — | — |
| 2009-01-29 | $27.28 | $30.59 | 9,438 | — | — |
| 2009-01-28 | $28.08 | $31.49 | 19,925 | — | — |
| 2009-01-27 | $27.92 | $31.31 | 13,775 | — | — |
| 2009-01-26 | $27.52 | $30.86 | 38,450 | — | — |
| 2009-01-23 | $25.52 | $28.62 | 14,150 | — | — |
| 2009-01-22 | $24.96 | $27.99 | 2,463 | — | — |
| 2009-01-21 | $24.96 | $27.99 | 1,388 | — | — |
| 2009-01-20 | $24.88 | $27.90 | 4,713 | — | — |
| 2009-01-16 | $26.64 | $29.87 | 3,413 | — | — |
| 2009-01-15 | $26.16 | $29.34 | 8,038 | — | — |
| 2009-01-14 | $25.36 | $28.44 | 3,313 | — | — |
| 2009-01-13 | $26.24 | $29.43 | 3,588 | — | — |
| 2009-01-12 | $25.36 | $28.44 | 11,188 | — | — |
| 2009-01-09 | $27.92 | $31.31 | 6,975 | — | — |
| 2009-01-08 | $28.80 | $32.30 | 3,950 | — | — |
| 2009-01-07 | $28.16 | $31.58 | 4,200 | — | — |
| 2009-01-06 | $27.76 | $31.13 | 14,413 | — | — |
| 2009-01-05 | $25.76 | $28.89 | 35,650 | — | — |
| 2009-01-02 | $28.00 | $31.40 | 24,650 | — | — |