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
- 1994-04-06 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 | $9.60 | $10.50 | 32,988 | — | — |
| 2009-12-30 | $9.60 | $10.50 | 38,038 | — | — |
| 2009-12-29 | $9.76 | $10.67 | 21,775 | — | — |
| 2009-12-28 | $9.52 | $10.41 | 20,063 | — | — |
| 2009-12-24 | $9.68 | $10.59 | 1,938 | — | — |
| 2009-12-23 | $9.76 | $10.67 | 8,700 | — | — |
| 2009-12-22 | $9.60 | $10.50 | 10,950 | — | — |
| 2009-12-21 | $9.92 | $10.85 | 43,288 | — | — |
| 2009-12-18 | $10.64 | $11.64 | 199,600 | — | — |
| 2009-12-17 | $9.60 | $10.50 | 35,638 | — | — |
| 2009-12-16 | $9.76 | $10.67 | 41,388 | — | — |
| 2009-12-15 | $9.60 | $10.50 | 49,125 | — | — |
| 2009-12-14 | $9.36 | $10.24 | 61,263 | — | — |
| 2009-12-11 | $9.60 | $10.50 | 38,675 | — | — |
| 2009-12-10 | $9.52 | $10.41 | 16,938 | — | — |
| 2009-12-09 | $9.76 | $10.67 | 56,725 | — | — |
| 2009-12-08 | $10.00 | $10.94 | 35,200 | — | — |
| 2009-12-07 | $10.00 | $10.94 | 12,550 | — | — |
| 2009-12-04 | $9.92 | $10.85 | 35,113 | — | — |
| 2009-12-03 | $9.68 | $10.59 | 30,650 | — | — |
| 2009-12-02 | $9.52 | $10.41 | 26,113 | — | — |
| 2009-12-01 | $9.20 | $10.06 | 75,138 | — | — |
| 2009-11-30 | $9.28 | $10.15 | 186,188 | — | — |
| 2009-11-27 | $9.28 | $10.15 | 63,638 | — | — |
| 2009-11-25 | $9.60 | $10.50 | 119,313 | — | — |
| 2009-11-24 | $9.52 | $10.41 | 117,650 | — | — |
| 2009-11-23 | $10.24 | $11.20 | 64,650 | — | — |
| 2009-11-20 | $9.92 | $10.85 | 69,700 | — | — |
| 2009-11-19 | $9.44 | $10.32 | 111,800 | — | — |
| 2009-11-18 | $9.20 | $10.06 | 104,288 | — | — |
| 2009-11-17 | $9.12 | $9.97 | 170,400 | — | — |
| 2009-11-16 | $9.68 | $10.59 | 59,438 | — | — |
| 2009-11-13 | $9.68 | $10.59 | 77,125 | — | — |
| 2009-11-12 | $9.92 | $10.85 | 84,063 | — | — |
| 2009-11-11 | $10.08 | $11.02 | 85,738 | — | — |
| 2009-11-10 | $10.32 | $11.29 | 94,550 | — | — |
| 2009-11-09 | $10.72 | $11.72 | 59,463 | — | — |
| 2009-11-06 | $11.04 | $12.07 | 52,575 | — | — |
| 2009-11-05 | $11.20 | $12.25 | 100,763 | — | — |
| 2009-11-04 | $11.92 | $13.04 | 16,663 | — | — |
| 2009-11-03 | $12.64 | $13.82 | 39,213 | — | — |
| 2009-11-02 | $11.92 | $13.04 | 45,388 | — | — |
| 2009-10-30 | $12.24 | $13.39 | 29,513 | — | — |
| 2009-10-29 | $12.48 | $13.65 | 27,063 | — | — |
| 2009-10-28 | $12.64 | $13.82 | 20,125 | — | — |
| 2009-10-27 | $13.52 | $14.79 | 100,088 | — | — |
| 2009-10-26 | $13.04 | $14.26 | 141,863 | — | — |
| 2009-10-23 | $12.40 | $13.56 | 27,725 | — | — |
| 2009-10-22 | $12.48 | $13.65 | 37,538 | — | — |
| 2009-10-21 | $12.56 | $13.74 | 7,663 | — | — |
| 2009-10-20 | $12.80 | $14.00 | 12,613 | — | — |
| 2009-10-19 | $12.72 | $13.91 | 18,088 | — | — |
| 2009-10-16 | $12.40 | $13.56 | 6,788 | — | — |
| 2009-10-15 | $13.04 | $14.26 | 14,213 | — | — |
| 2009-10-14 | $12.40 | $13.56 | 18,988 | — | — |
| 2009-10-13 | $12.96 | $14.17 | 8,900 | — | — |
| 2009-10-12 | $13.04 | $14.26 | 4,688 | — | — |
| 2009-10-09 | $12.72 | $13.91 | 25,750 | — | — |
| 2009-10-08 | $12.72 | $13.91 | 12,225 | — | — |
| 2009-10-07 | $13.12 | $14.35 | 15,088 | — | — |
| 2009-10-06 | $12.96 | $14.17 | 13,263 | — | — |
| 2009-10-05 | $13.20 | $14.44 | 15,263 | — | — |
| 2009-10-02 | $12.80 | $14.00 | 22,538 | — | — |
| 2009-10-01 | $13.12 | $14.35 | 19,363 | — | — |
| 2009-09-30 | $13.12 | $14.35 | 12,138 | — | — |
| 2009-09-29 | $13.20 | $14.44 | 24,088 | — | — |
| 2009-09-28 | $13.28 | $14.52 | 13,913 | — | — |
| 2009-09-25 | $12.88 | $14.09 | 17,938 | — | — |
| 2009-09-24 | $13.28 | $14.52 | 20,013 | — | — |
| 2009-09-23 | $13.76 | $15.05 | 25,625 | — | — |
| 2009-09-22 | $13.68 | $14.96 | 22,488 | — | — |
| 2009-09-21 | $13.20 | $14.44 | 27,963 | — | — |
| 2009-09-18 | $13.04 | $14.26 | 133,563 | — | — |
| 2009-09-17 | $13.52 | $14.79 | 24,313 | — | — |
| 2009-09-16 | $13.44 | $14.70 | 25,488 | — | — |
| 2009-09-15 | $14.00 | $15.31 | 24,788 | — | — |
| 2009-09-14 | $13.84 | $15.14 | 39,200 | — | — |
| 2009-09-11 | $13.60 | $14.87 | 58,950 | — | — |
| 2009-09-10 | $14.24 | $15.57 | 76,625 | — | — |
| 2009-09-09 | $15.20 | $16.62 | 120,250 | — | — |
| 2009-09-08 | $12.88 | $14.09 | 90,663 | — | — |
| 2009-09-04 | $11.52 | $12.60 | 172,763 | — | — |
| 2009-09-03 | $13.04 | $14.26 | 74,163 | — | — |
| 2009-09-02 | $11.84 | $12.95 | 32,038 | — | — |
| 2009-09-01 | $11.68 | $12.77 | 37,375 | — | — |
| 2009-08-31 | $12.08 | $13.21 | 27,300 | — | — |
| 2009-08-28 | $12.08 | $13.21 | 78,900 | — | — |
| 2009-08-27 | $12.64 | $13.82 | 24,713 | — | — |
| 2009-08-26 | $13.20 | $14.44 | 23,163 | — | — |
| 2009-08-25 | $13.60 | $14.87 | 11,038 | — | — |
| 2009-08-24 | $13.60 | $14.87 | 23,888 | — | — |
| 2009-08-21 | $13.92 | $15.22 | 31,888 | — | — |
| 2009-08-20 | $14.32 | $15.66 | 30,475 | — | — |
| 2009-08-19 | $14.32 | $15.66 | 26,963 | — | — |
| 2009-08-18 | $14.40 | $15.75 | 29,213 | — | — |
| 2009-08-17 | $14.08 | $15.40 | 36,925 | — | — |
| 2009-08-14 | $14.64 | $16.01 | 32,275 | — | — |
| 2009-08-13 | $14.08 | $15.40 | 42,763 | — | — |
| 2009-08-12 | $13.52 | $14.79 | 36,688 | — | — |
| 2009-08-11 | $14.32 | $15.66 | 29,788 | — | — |
| 2009-08-10 | $13.84 | $15.14 | 23,688 | — | — |
| 2009-08-07 | $13.52 | $14.79 | 52,400 | — | — |
| 2009-08-06 | $13.04 | $14.26 | 47,113 | — | — |
| 2009-08-05 | $13.20 | $14.44 | 54,900 | — | — |
| 2009-08-04 | $12.48 | $13.65 | 53,475 | — | — |
| 2009-08-03 | $14.40 | $15.75 | 47,400 | — | — |
| 2009-07-31 | $14.08 | $15.40 | 44,613 | — | — |
| 2009-07-30 | $12.80 | $14.00 | 41,038 | — | — |
| 2009-07-29 | $12.56 | $13.74 | 41,488 | — | — |
| 2009-07-28 | $11.60 | $12.69 | 24,163 | — | — |
| 2009-07-27 | $11.20 | $12.25 | 29,088 | — | — |
| 2009-07-24 | $11.12 | $12.16 | 27,488 | — | — |
| 2009-07-23 | $10.72 | $11.72 | 34,550 | — | — |
| 2009-07-22 | $10.64 | $11.64 | 15,388 | — | — |
| 2009-07-21 | $10.48 | $11.46 | 113,850 | — | — |
| 2009-07-20 | $10.48 | $11.46 | 33,988 | — | — |
| 2009-07-17 | $10.32 | $11.29 | 22,075 | — | — |
| 2009-07-16 | $10.88 | $11.90 | 38,138 | — | — |
| 2009-07-15 | $10.40 | $11.37 | 80,025 | — | — |
| 2009-07-14 | $11.12 | $12.16 | 36,888 | — | — |
| 2009-07-13 | $11.44 | $12.51 | 32,100 | — | — |
| 2009-07-10 | $11.12 | $12.16 | 10,900 | — | — |
| 2009-07-09 | $11.20 | $12.25 | 15,038 | — | — |
| 2009-07-08 | $11.28 | $12.34 | 27,588 | — | — |
| 2009-07-07 | $11.20 | $12.25 | 37,375 | — | — |
| 2009-07-06 | $11.76 | $12.86 | 49,938 | — | — |
| 2009-07-02 | $12.08 | $13.21 | 25,688 | — | — |
| 2009-07-01 | $13.52 | $14.79 | 49,225 | — | — |
| 2009-06-30 | $14.00 | $15.31 | 50,338 | — | — |
| 2009-06-29 | $13.04 | $14.26 | 103,200 | — | — |
| 2009-06-26 | $11.12 | $12.16 | 942,425 | — | — |
| 2009-06-25 | $13.84 | $15.14 | 28,813 | — | — |
| 2009-06-24 | $14.32 | $15.66 | 18,175 | — | — |
| 2009-06-23 | $14.40 | $15.75 | 63,188 | — | — |
| 2009-06-22 | $15.76 | $17.24 | 31,700 | — | — |
| 2009-06-19 | $16.32 | $17.85 | 50,275 | — | — |
| 2009-06-18 | $16.00 | $17.50 | 115,675 | — | — |
| 2009-06-17 | $17.36 | $18.99 | 111,525 | — | — |
| 2009-06-16 | $16.64 | $18.20 | 153,925 | — | — |
| 2009-06-15 | $16.00 | $17.50 | 122,525 | — | — |
| 2009-06-12 | $11.84 | $12.95 | 23,163 | — | — |
| 2009-06-11 | $12.08 | $13.21 | 17,388 | — | — |
| 2009-06-10 | $11.92 | $13.04 | 20,400 | — | — |
| 2009-06-09 | $12.00 | $13.12 | 13,588 | — | — |
| 2009-06-08 | $12.08 | $13.21 | 20,450 | — | — |
| 2009-06-05 | $12.48 | $13.65 | 27,025 | — | — |
| 2009-06-04 | $12.48 | $13.65 | 59,425 | — | — |
| 2009-06-03 | $10.88 | $11.90 | 19,613 | — | — |
| 2009-06-02 | $11.12 | $12.16 | 16,600 | — | — |
| 2009-06-01 | $11.28 | $12.34 | 20,700 | — | — |
| 2009-05-29 | $11.52 | $12.60 | 28,850 | — | — |
| 2009-05-28 | $11.36 | $12.42 | 18,175 | — | — |
| 2009-05-27 | $11.44 | $12.51 | 9,588 | — | — |
| 2009-05-26 | $11.68 | $12.77 | 22,800 | — | — |
| 2009-05-22 | $11.12 | $12.16 | 9,238 | — | — |
| 2009-05-21 | $11.28 | $12.34 | 20,613 | — | — |
| 2009-05-20 | $12.08 | $13.21 | 13,913 | — | — |
| 2009-05-19 | $12.08 | $13.21 | 11,138 | — | — |
| 2009-05-18 | $12.24 | $13.39 | 17,325 | — | — |
| 2009-05-15 | $12.00 | $13.12 | 11,375 | — | — |
| 2009-05-14 | $12.24 | $13.39 | 9,113 | — | — |
| 2009-05-13 | $12.08 | $13.21 | 33,375 | — | — |
| 2009-05-12 | $12.56 | $13.74 | 24,850 | — | — |
| 2009-05-11 | $12.48 | $13.65 | 19,050 | — | — |
| 2009-05-08 | $13.20 | $14.44 | 38,488 | — | — |
| 2009-05-07 | $12.24 | $13.39 | 20,913 | — | — |
| 2009-05-06 | $13.28 | $14.52 | 33,400 | — | — |
| 2009-05-05 | $12.64 | $13.82 | 33,025 | — | — |
| 2009-05-04 | $12.16 | $13.30 | 26,025 | — | — |
| 2009-05-01 | $12.00 | $13.12 | 9,075 | — | — |
| 2009-04-30 | $12.40 | $13.56 | 19,063 | — | — |
| 2009-04-29 | $12.56 | $13.74 | 13,163 | — | — |
| 2009-04-28 | $11.28 | $12.34 | 35,100 | — | — |
| 2009-04-27 | $10.72 | $11.72 | 20,050 | — | — |
| 2009-04-24 | $12.16 | $13.30 | 19,225 | — | — |
| 2009-04-23 | $11.60 | $12.69 | 10,275 | — | — |
| 2009-04-22 | $12.56 | $13.74 | 16,688 | — | — |
| 2009-04-21 | $12.32 | $13.47 | 23,163 | — | — |
| 2009-04-20 | $12.08 | $13.21 | 22,800 | — | — |
| 2009-04-17 | $13.92 | $15.22 | 27,088 | — | — |
| 2009-04-16 | $13.28 | $14.52 | 19,200 | — | — |
| 2009-04-15 | $12.80 | $14.00 | 7,500 | — | — |
| 2009-04-14 | $12.48 | $13.65 | 26,538 | — | — |
| 2009-04-13 | $12.96 | $14.17 | 29,488 | — | — |
| 2009-04-09 | $13.12 | $14.35 | 41,700 | — | — |
| 2009-04-08 | $10.80 | $11.81 | 17,313 | — | — |
| 2009-04-07 | $10.24 | $11.20 | 17,150 | — | — |
| 2009-04-06 | $10.64 | $11.64 | 28,500 | — | — |
| 2009-04-03 | $11.44 | $12.51 | 21,088 | — | — |
| 2009-04-02 | $11.84 | $12.95 | 31,250 | — | — |
| 2009-04-01 | $10.72 | $11.72 | 23,938 | — | — |
| 2009-03-31 | $10.40 | $11.37 | 42,988 | — | — |
| 2009-03-30 | $11.28 | $12.34 | 19,638 | — | — |
| 2009-03-27 | $12.64 | $13.82 | 19,413 | — | — |
| 2009-03-26 | $14.32 | $15.66 | 23,138 | — | — |
| 2009-03-25 | $12.08 | $13.21 | 45,713 | — | — |
| 2009-03-24 | $13.92 | $15.22 | 39,613 | — | — |
| 2009-03-23 | $12.96 | $14.17 | 46,225 | — | — |
| 2009-03-20 | $9.92 | $10.85 | 39,163 | — | — |
| 2009-03-19 | $9.36 | $10.24 | 26,263 | — | — |
| 2009-03-18 | $9.12 | $9.97 | 35,213 | — | — |
| 2009-03-17 | $8.80 | $9.62 | 11,150 | — | — |
| 2009-03-16 | $8.64 | $9.45 | 24,888 | — | — |
| 2009-03-13 | $8.48 | $9.27 | 30,813 | — | — |
| 2009-03-12 | $8.40 | $9.19 | 46,225 | — | — |
| 2009-03-11 | $7.04 | $7.70 | 13,088 | — | — |
| 2009-03-10 | $6.80 | $7.44 | 26,413 | — | — |
| 2009-03-09 | $6.16 | $6.74 | 20,838 | — | — |
| 2009-03-06 | $6.64 | $7.26 | 19,138 | — | — |
| 2009-03-05 | $6.08 | $6.65 | 49,238 | — | — |
| 2009-03-04 | $7.76 | $8.49 | 38,650 | — | — |
| 2009-03-03 | $8.00 | $8.75 | 38,838 | — | — |
| 2009-03-02 | $7.68 | $8.40 | 94,275 | — | — |
| 2009-02-27 | $9.44 | $10.32 | 39,738 | — | — |
| 2009-02-26 | $9.20 | $10.06 | 44,263 | — | — |
| 2009-02-25 | $10.16 | $11.11 | 16,950 | — | — |
| 2009-02-24 | $11.04 | $12.07 | 39,875 | — | — |
| 2009-02-23 | $10.08 | $11.02 | 24,463 | — | — |
| 2009-02-20 | $11.44 | $12.51 | 22,338 | — | — |
| 2009-02-19 | $12.00 | $13.12 | 23,213 | — | — |
| 2009-02-18 | $12.24 | $13.39 | 32,163 | — | — |
| 2009-02-17 | $12.88 | $14.09 | 20,450 | — | — |
| 2009-02-13 | $14.00 | $15.31 | 34,725 | — | — |
| 2009-02-12 | $13.12 | $14.35 | 41,050 | — | — |
| 2009-02-11 | $14.00 | $15.31 | 29,050 | — | — |
| 2009-02-10 | $14.32 | $15.66 | 60,063 | — | — |
| 2009-02-09 | $16.16 | $17.67 | 17,650 | — | — |
| 2009-02-06 | $15.12 | $16.54 | 98,338 | — | — |
| 2009-02-05 | $14.16 | $15.49 | 38,113 | — | — |
| 2009-02-04 | $14.08 | $15.40 | 36,713 | — | — |
| 2009-02-03 | $14.56 | $15.92 | 28,813 | — | — |
| 2009-02-02 | $14.72 | $16.10 | 54,075 | — | — |
| 2009-01-30 | $15.28 | $16.71 | 88,825 | — | — |
| 2009-01-29 | $13.44 | $14.70 | 137,913 | — | — |
| 2009-01-28 | $15.92 | $17.41 | 39,550 | — | — |
| 2009-01-27 | $16.08 | $17.59 | 24,963 | — | — |
| 2009-01-26 | $16.08 | $17.59 | 19,975 | — | — |
| 2009-01-23 | $15.84 | $17.32 | 36,450 | — | — |
| 2009-01-22 | $16.56 | $18.11 | 42,175 | — | — |
| 2009-01-21 | $17.28 | $18.90 | 43,613 | — | — |
| 2009-01-20 | $16.24 | $17.76 | 37,200 | — | — |
| 2009-01-16 | $17.60 | $19.25 | 24,863 | — | — |
| 2009-01-15 | $18.56 | $20.30 | 47,925 | — | — |
| 2009-01-14 | $17.60 | $19.25 | 24,675 | — | — |
| 2009-01-13 | $18.96 | $20.74 | 32,788 | — | — |
| 2009-01-12 | $18.56 | $20.30 | 40,388 | — | — |
| 2009-01-09 | $20.88 | $22.84 | 61,700 | — | — |
| 2009-01-08 | $23.60 | $25.81 | 71,850 | — | — |
| 2009-01-07 | $23.20 | $25.37 | 38,563 | — | — |
| 2009-01-06 | $22.56 | $24.67 | 41,238 | — | — |
| 2009-01-05 | $21.28 | $23.27 | 93,763 | — | — |
| 2009-01-02 | $18.64 | $20.39 | 40,688 | — | — |