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
- 1985-09-04 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 | $7.20 | $15.95 | 9,610 | — | — |
| 2009-12-30 | $7.30 | $16.17 | 7,990 | — | — |
| 2009-12-29 | $7.50 | $16.61 | 9,880 | — | — |
| 2009-12-28 | $7.50 | $16.61 | 9,310 | — | — |
| 2009-12-24 | $7.50 | $16.61 | 3,320 | — | — |
| 2009-12-23 | $7.30 | $16.17 | 5,280 | — | — |
| 2009-12-22 | $7.60 | $16.84 | 7,520 | — | — |
| 2009-12-21 | $7.20 | $15.95 | 12,090 | — | — |
| 2009-12-18 | $7.20 | $15.95 | 17,520 | — | — |
| 2009-12-17 | $7.00 | $15.51 | 24,200 | — | — |
| 2009-12-16 | $7.40 | $16.39 | 11,190 | — | — |
| 2009-12-15 | $7.50 | $16.61 | 13,130 | — | — |
| 2009-12-14 | $7.30 | $16.17 | 7,790 | — | — |
| 2009-12-11 | $7.10 | $15.73 | 7,340 | — | — |
| 2009-12-10 | $7.40 | $16.39 | 4,130 | — | — |
| 2009-12-09 | $7.50 | $16.61 | 5,570 | — | — |
| 2009-12-08 | $7.00 | $15.51 | 4,000 | — | — |
| 2009-12-07 | $7.30 | $16.17 | 15,340 | — | — |
| 2009-12-04 | $6.90 | $15.29 | 12,030 | — | — |
| 2009-12-03 | $7.30 | $16.17 | 14,850 | — | — |
| 2009-12-02 | $6.50 | $14.40 | 14,890 | — | — |
| 2009-12-01 | $6.00 | $13.29 | 39,940 | — | — |
| 2009-11-30 | $6.80 | $15.06 | 12,140 | — | — |
| 2009-11-27 | $7.40 | $16.39 | 5,660 | — | — |
| 2009-11-25 | $7.50 | $16.61 | 12,660 | — | — |
| 2009-11-24 | $7.50 | $16.61 | 9,670 | — | — |
| 2009-11-23 | $7.10 | $15.73 | 6,560 | — | — |
| 2009-11-20 | $7.50 | $16.61 | 8,290 | — | — |
| 2009-11-19 | $7.60 | $16.84 | 6,390 | — | — |
| 2009-11-18 | $8.30 | $18.39 | 17,430 | — | — |
| 2009-11-17 | $7.70 | $17.06 | 8,500 | — | — |
| 2009-11-16 | $7.30 | $16.17 | 9,000 | — | — |
| 2009-11-13 | $7.20 | $15.95 | 13,310 | — | — |
| 2009-11-12 | $7.20 | $15.95 | 17,480 | — | — |
| 2009-11-11 | $7.30 | $16.17 | 22,950 | — | — |
| 2009-11-10 | $7.10 | $15.73 | 51,440 | — | — |
| 2009-11-09 | $7.60 | $16.84 | 256,230 | — | — |
| 2009-11-06 | $9.50 | $21.05 | 16,440 | — | — |
| 2009-11-05 | $10.30 | $22.82 | 17,250 | — | — |
| 2009-11-04 | $10.80 | $23.92 | 5,720 | — | — |
| 2009-11-03 | $11.60 | $25.70 | 21,080 | — | — |
| 2009-11-02 | $12.30 | $27.25 | 11,470 | — | — |
| 2009-10-30 | $11.80 | $26.14 | 25,190 | — | — |
| 2009-10-29 | $10.40 | $23.04 | 15,160 | — | — |
| 2009-10-28 | $10.00 | $22.15 | 29,640 | — | — |
| 2009-10-27 | $9.70 | $21.49 | 77,060 | — | — |
| 2009-10-26 | $12.70 | $28.13 | 16,670 | — | — |
| 2009-10-23 | $13.50 | $29.91 | 27,560 | — | — |
| 2009-10-22 | $15.80 | $35.00 | 6,740 | — | — |
| 2009-10-21 | $16.80 | $37.22 | 3,020 | — | — |
| 2009-10-20 | $16.70 | $36.99 | 2,120 | — | — |
| 2009-10-19 | $17.10 | $37.88 | 3,540 | — | — |
| 2009-10-16 | $17.40 | $38.55 | 1,050 | — | — |
| 2009-10-15 | $17.30 | $38.32 | 6,600 | — | — |
| 2009-10-14 | $17.10 | $37.88 | 5,470 | — | — |
| 2009-10-13 | $17.90 | $39.65 | 3,420 | — | — |
| 2009-10-12 | $17.30 | $38.32 | 890 | — | — |
| 2009-10-09 | $17.00 | $37.66 | 5,740 | — | — |
| 2009-10-08 | $17.00 | $37.66 | 2,900 | — | — |
| 2009-10-07 | $17.20 | $38.10 | 5,190 | — | — |
| 2009-10-06 | $17.30 | $38.32 | 4,220 | — | — |
| 2009-10-05 | $16.70 | $36.99 | 4,910 | — | — |
| 2009-10-02 | $15.90 | $35.22 | 9,830 | — | — |
| 2009-10-01 | $15.80 | $35.00 | 10,980 | — | — |
| 2009-09-30 | $19.00 | $41.87 | 2,960 | — | — |
| 2009-09-29 | $18.70 | $41.21 | 2,580 | — | — |
| 2009-09-28 | $19.20 | $42.31 | 2,770 | — | — |
| 2009-09-25 | $18.70 | $41.21 | 8,740 | — | — |
| 2009-09-24 | $18.60 | $40.99 | 4,560 | — | — |
| 2009-09-23 | $18.90 | $41.65 | 8,850 | — | — |
| 2009-09-22 | $19.10 | $42.09 | 3,440 | — | — |
| 2009-09-21 | $18.50 | $40.77 | 4,050 | — | — |
| 2009-09-18 | $18.40 | $40.55 | 6,030 | — | — |
| 2009-09-17 | $19.90 | $43.85 | 2,010 | — | — |
| 2009-09-16 | $19.40 | $42.75 | 4,570 | — | — |
| 2009-09-15 | $19.60 | $43.19 | 3,760 | — | — |
| 2009-09-14 | $18.30 | $40.33 | 2,520 | — | — |
| 2009-09-11 | $18.30 | $40.33 | 8,910 | — | — |
| 2009-09-10 | $19.70 | $43.41 | 10,300 | — | — |
| 2009-09-09 | $18.80 | $41.43 | 4,160 | — | — |
| 2009-09-08 | $17.90 | $39.44 | 4,010 | — | — |
| 2009-09-04 | $17.70 | $39.00 | 9,420 | — | — |
| 2009-09-03 | $15.90 | $35.04 | 6,350 | — | — |
| 2009-09-02 | $17.10 | $37.68 | 7,230 | — | — |
| 2009-09-01 | $17.50 | $38.56 | 6,630 | — | — |
| 2009-08-31 | $17.80 | $39.22 | 10,270 | — | — |
| 2009-08-28 | $18.40 | $40.55 | 7,070 | — | — |
| 2009-08-27 | $19.10 | $42.09 | 6,110 | — | — |
| 2009-08-26 | $19.00 | $41.87 | 5,610 | — | — |
| 2009-08-25 | $18.60 | $40.99 | 6,050 | — | — |
| 2009-08-24 | $19.40 | $42.75 | 3,280 | — | — |
| 2009-08-21 | $20.00 | $44.07 | 3,260 | — | — |
| 2009-08-20 | $19.60 | $43.19 | 2,200 | — | — |
| 2009-08-19 | $19.50 | $42.97 | 1,950 | — | — |
| 2009-08-18 | $20.00 | $44.07 | 6,980 | — | — |
| 2009-08-17 | $19.10 | $42.09 | 3,400 | — | — |
| 2009-08-14 | $21.00 | $46.28 | 7,640 | — | — |
| 2009-08-13 | $21.40 | $47.16 | 7,070 | — | — |
| 2009-08-12 | $21.10 | $46.50 | 6,850 | — | — |
| 2009-08-11 | $21.00 | $46.28 | 8,230 | — | — |
| 2009-08-10 | $21.50 | $47.38 | 8,240 | — | — |
| 2009-08-07 | $19.90 | $43.85 | 9,480 | — | — |
| 2009-08-06 | $18.90 | $41.65 | 8,430 | — | — |
| 2009-08-05 | $19.10 | $42.09 | 7,560 | — | — |
| 2009-08-04 | $18.20 | $40.11 | 5,360 | — | — |
| 2009-08-03 | $18.60 | $40.99 | 10,600 | — | — |
| 2009-07-31 | $17.50 | $38.56 | 6,930 | — | — |
| 2009-07-30 | $16.30 | $35.92 | 4,510 | — | — |
| 2009-07-29 | $15.40 | $33.94 | 4,470 | — | — |
| 2009-07-28 | $16.40 | $36.14 | 6,200 | — | — |
| 2009-07-27 | $14.30 | $31.51 | 3,380 | — | — |
| 2009-07-24 | $15.50 | $34.16 | 8,940 | — | — |
| 2009-07-23 | $14.30 | $31.51 | 4,800 | — | — |
| 2009-07-22 | $13.60 | $29.97 | 1,860 | — | — |
| 2009-07-21 | $14.40 | $31.73 | 4,750 | — | — |
| 2009-07-20 | $15.40 | $33.94 | 6,640 | — | — |
| 2009-07-17 | $14.20 | $31.29 | 7,460 | — | — |
| 2009-07-16 | $12.70 | $27.99 | 2,650 | — | — |
| 2009-07-15 | $13.30 | $29.31 | 6,250 | — | — |
| 2009-07-14 | $12.10 | $26.66 | 3,790 | — | — |
| 2009-07-13 | $11.50 | $25.34 | 3,960 | — | — |
| 2009-07-10 | $11.50 | $25.34 | 8,500 | — | — |
| 2009-07-09 | $11.30 | $24.90 | 5,680 | — | — |
| 2009-07-08 | $12.50 | $27.55 | 2,300 | — | — |
| 2009-07-07 | $13.30 | $29.31 | 7,640 | — | — |
| 2009-07-06 | $13.30 | $29.31 | 8,270 | — | — |
| 2009-07-02 | $11.50 | $25.34 | 7,960 | — | — |
| 2009-07-01 | $11.90 | $26.22 | 8,890 | — | — |
| 2009-06-30 | $13.20 | $28.87 | 6,500 | — | — |
| 2009-06-29 | $12.60 | $27.56 | 5,170 | — | — |
| 2009-06-26 | $13.60 | $29.74 | 3,390 | — | — |
| 2009-06-25 | $14.50 | $31.71 | 3,350 | — | — |
| 2009-06-24 | $13.50 | $29.52 | 7,220 | — | — |
| 2009-06-23 | $11.10 | $24.27 | 9,030 | — | — |
| 2009-06-22 | $12.80 | $27.99 | 6,150 | — | — |
| 2009-06-19 | $13.30 | $29.09 | 11,930 | — | — |
| 2009-06-18 | $13.50 | $29.52 | 4,110 | — | — |
| 2009-06-17 | $13.50 | $29.52 | 4,580 | — | — |
| 2009-06-16 | $14.50 | $31.71 | 7,800 | — | — |
| 2009-06-15 | $15.70 | $34.33 | 7,830 | — | — |
| 2009-06-12 | $15.00 | $32.80 | 3,880 | — | — |
| 2009-06-11 | $15.40 | $33.68 | 3,580 | — | — |
| 2009-06-10 | $15.20 | $33.24 | 4,620 | — | — |
| 2009-06-09 | $15.50 | $33.90 | 4,810 | — | — |
| 2009-06-08 | $15.20 | $33.24 | 11,030 | — | — |
| 2009-06-05 | $14.60 | $31.93 | 7,510 | — | — |
| 2009-06-04 | $15.50 | $33.90 | 13,200 | — | — |
| 2009-06-03 | $13.70 | $29.96 | 22,460 | — | — |
| 2009-06-02 | $13.60 | $29.74 | 27,370 | — | — |
| 2009-06-01 | $14.10 | $30.84 | 21,910 | — | — |
| 2009-05-29 | $16.00 | $34.99 | 40,420 | — | — |
| 2009-05-28 | $19.10 | $41.77 | 2,560 | — | — |
| 2009-05-27 | $18.50 | $40.46 | 2,050 | — | — |
| 2009-05-26 | $19.20 | $41.99 | 6,730 | — | — |
| 2009-05-22 | $17.90 | $39.15 | 4,810 | — | — |
| 2009-05-21 | $17.50 | $38.27 | 5,450 | — | — |
| 2009-05-20 | $19.50 | $42.64 | 6,310 | — | — |
| 2009-05-19 | $19.80 | $43.30 | 6,430 | — | — |
| 2009-05-18 | $20.50 | $44.83 | 2,720 | — | — |
| 2009-05-15 | $19.00 | $41.55 | 5,920 | — | — |
| 2009-05-14 | $21.00 | $45.93 | 5,970 | — | — |
| 2009-05-13 | $18.30 | $40.02 | 11,370 | — | — |
| 2009-05-12 | $20.10 | $43.96 | 9,190 | — | — |
| 2009-05-11 | $20.00 | $43.74 | 35,190 | — | — |
| 2009-05-08 | $25.30 | $55.33 | 11,960 | — | — |
| 2009-05-07 | $19.50 | $42.64 | 3,350 | — | — |
| 2009-05-06 | $20.30 | $44.39 | 4,740 | — | — |
| 2009-05-05 | $19.30 | $42.21 | 4,490 | — | — |
| 2009-05-04 | $20.00 | $43.74 | 7,360 | — | — |
| 2009-05-01 | $20.20 | $44.18 | 7,760 | — | — |
| 2009-04-30 | $18.00 | $39.36 | 17,570 | — | — |
| 2009-04-29 | $16.80 | $36.74 | 11,470 | — | — |
| 2009-04-28 | $17.00 | $37.18 | 4,370 | — | — |
| 2009-04-27 | $17.50 | $38.27 | 7,850 | — | — |
| 2009-04-24 | $17.90 | $39.15 | 18,990 | — | — |
| 2009-04-23 | $21.30 | $46.58 | 12,070 | — | — |
| 2009-04-22 | $21.50 | $47.02 | 62,330 | — | — |
| 2009-04-21 | $19.50 | $42.64 | 5,750 | — | — |
| 2009-04-20 | $20.80 | $45.49 | 6,910 | — | — |
| 2009-04-17 | $24.70 | $54.02 | 4,170 | — | — |
| 2009-04-16 | $25.40 | $55.55 | 10,200 | — | — |
| 2009-04-15 | $24.00 | $52.49 | 2,930 | — | — |
| 2009-04-14 | $25.50 | $55.77 | 4,750 | — | — |
| 2009-04-13 | $24.90 | $54.45 | 6,880 | — | — |
| 2009-04-09 | $22.50 | $49.21 | 6,100 | — | — |
| 2009-04-08 | $19.60 | $42.86 | 2,920 | — | — |
| 2009-04-07 | $19.60 | $42.86 | 8,610 | — | — |
| 2009-04-06 | $20.50 | $44.83 | 3,970 | — | — |
| 2009-04-03 | $23.10 | $50.52 | 4,390 | — | — |
| 2009-04-02 | $22.40 | $48.99 | 9,520 | — | — |
| 2009-04-01 | $25.00 | $54.45 | 6,050 | — | — |
| 2009-03-31 | $23.40 | $50.97 | 7,650 | — | — |
| 2009-03-30 | $22.00 | $47.92 | 6,210 | — | — |
| 2009-03-27 | $27.60 | $60.12 | 10,610 | — | — |
| 2009-03-26 | $29.90 | $65.13 | 10,190 | — | — |
| 2009-03-25 | $28.40 | $61.86 | 15,040 | — | — |
| 2009-03-24 | $25.80 | $56.20 | 8,130 | — | — |
| 2009-03-23 | $24.90 | $54.24 | 13,900 | — | — |
| 2009-03-20 | $22.30 | $48.57 | 17,180 | — | — |
| 2009-03-19 | $21.50 | $46.83 | 13,360 | — | — |
| 2009-03-18 | $20.10 | $43.78 | 8,550 | — | — |
| 2009-03-17 | $20.60 | $44.87 | 31,900 | — | — |
| 2009-03-16 | $16.10 | $35.07 | 10,680 | — | — |
| 2009-03-13 | $14.70 | $32.02 | 7,970 | — | — |
| 2009-03-12 | $12.00 | $26.14 | 4,000 | — | — |
| 2009-03-11 | $11.00 | $23.96 | 10,890 | — | — |
| 2009-03-10 | $10.00 | $21.78 | 6,100 | — | — |
| 2009-03-09 | $9.00 | $19.60 | 9,480 | — | — |
| 2009-03-06 | $9.60 | $20.91 | 5,270 | — | — |
| 2009-03-05 | $9.00 | $19.60 | 9,560 | — | — |
| 2009-03-04 | $11.40 | $24.83 | 3,410 | — | — |
| 2009-03-03 | $10.50 | $22.87 | 5,990 | — | — |
| 2009-03-02 | $10.10 | $22.00 | 4,080 | — | — |
| 2009-02-27 | $12.50 | $27.23 | 2,310 | — | — |
| 2009-02-26 | $11.00 | $23.96 | 9,800 | — | — |
| 2009-02-25 | $11.20 | $24.40 | 5,170 | — | — |
| 2009-02-24 | $10.60 | $23.09 | 7,200 | — | — |
| 2009-02-23 | $9.50 | $20.69 | 7,160 | — | — |
| 2009-02-20 | $10.90 | $23.74 | 12,410 | — | — |
| 2009-02-19 | $10.80 | $23.52 | 2,180 | — | — |
| 2009-02-18 | $11.70 | $25.48 | 10,820 | — | — |
| 2009-02-17 | $11.80 | $25.70 | 11,790 | — | — |
| 2009-02-13 | $13.00 | $28.32 | 4,830 | — | — |
| 2009-02-12 | $14.90 | $32.45 | 3,740 | — | — |
| 2009-02-11 | $13.80 | $30.06 | 6,490 | — | — |
| 2009-02-10 | $13.30 | $28.97 | 5,420 | — | — |
| 2009-02-09 | $15.00 | $32.67 | 5,170 | — | — |
| 2009-02-06 | $15.50 | $33.76 | 6,050 | — | — |
| 2009-02-05 | $13.50 | $29.41 | 9,320 | — | — |
| 2009-02-04 | $14.90 | $32.45 | 6,910 | — | — |
| 2009-02-03 | $15.60 | $33.98 | 3,040 | — | — |
| 2009-02-02 | $16.10 | $35.07 | 5,300 | — | — |
| 2009-01-30 | $15.90 | $34.63 | 20,260 | — | — |
| 2009-01-29 | $16.50 | $35.94 | 9,370 | — | — |
| 2009-01-28 | $19.50 | $42.47 | 7,080 | — | — |
| 2009-01-27 | $17.20 | $37.46 | 40,310 | — | — |
| 2009-01-26 | $21.00 | $45.74 | 12,390 | — | — |
| 2009-01-23 | $21.50 | $46.83 | 3,190 | — | — |
| 2009-01-22 | $23.20 | $50.53 | 5,580 | — | — |
| 2009-01-21 | $23.40 | $50.97 | 5,020 | — | — |
| 2009-01-20 | $21.70 | $47.27 | 5,210 | — | — |
| 2009-01-16 | $23.30 | $50.75 | 8,560 | — | — |
| 2009-01-15 | $26.20 | $57.07 | 10,180 | — | — |
| 2009-01-14 | $24.60 | $53.58 | 8,170 | — | — |
| 2009-01-13 | $26.60 | $57.94 | 3,610 | — | — |
| 2009-01-12 | $26.20 | $57.07 | 9,330 | — | — |
| 2009-01-09 | $26.90 | $58.59 | 3,240 | — | — |
| 2009-01-08 | $29.00 | $63.17 | 6,800 | — | — |
| 2009-01-07 | $28.00 | $60.99 | 9,320 | — | — |
| 2009-01-06 | $28.50 | $62.08 | 5,900 | — | — |
| 2009-01-05 | $25.00 | $54.45 | 5,330 | — | — |
| 2009-01-02 | $22.50 | $49.01 | 3,400 | — | — |