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
- 2005-03-22 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 | $13.00 | $14.39 | 1,400 | — | — |
| 2009-12-30 | $13.20 | $14.61 | 400 | — | — |
| 2009-12-29 | $12.75 | $14.11 | 600 | — | — |
| 2009-12-28 | $13.50 | $14.94 | 5,400 | — | — |
| 2009-12-24 | $13.50 | $14.94 | 300 | — | — |
| 2009-12-23 | $13.75 | $15.21 | 0 | — | — |
| 2009-12-22 | $13.75 | $15.21 | 500 | — | — |
| 2009-12-21 | $13.65 | $15.10 | 0 | — | — |
| 2009-12-18 | $13.65 | $15.10 | 200 | — | — |
| 2009-12-17 | $14.40 | $15.93 | 0 | — | — |
| 2009-12-16 | $14.40 | $15.93 | 0 | — | — |
| 2009-12-15 | $14.40 | $15.93 | 600 | — | — |
| 2009-12-14 | $14.30 | $15.82 | 7,700 | — | — |
| 2009-12-11 | $14.30 | $15.82 | 900 | — | — |
| 2009-12-10 | $14.40 | $15.93 | 0 | — | — |
| 2009-12-09 | $14.40 | $15.93 | 0 | — | — |
| 2009-12-08 | $14.40 | $15.93 | 0 | — | — |
| 2009-12-07 | $14.40 | $15.93 | 0 | — | — |
| 2009-12-04 | $14.40 | $15.93 | 1,300 | — | — |
| 2009-12-03 | $14.30 | $15.82 | 1,000 | — | — |
| 2009-12-02 | $13.80 | $15.27 | 3,100 | — | — |
| 2009-12-01 | $13.50 | $14.94 | 0 | — | — |
| 2009-11-30 | $13.50 | $14.94 | 500 | — | — |
| 2009-11-27 | $13.50 | $14.94 | 0 | — | — |
| 2009-11-25 | $13.50 | $14.94 | 600 | — | — |
| 2009-11-24 | $13.00 | $14.39 | 800 | — | — |
| 2009-11-23 | $13.40 | $14.83 | 1,000 | — | — |
| 2009-11-20 | $13.25 | $14.66 | 0 | — | — |
| 2009-11-19 | $13.25 | $14.66 | 1,000 | — | — |
| 2009-11-18 | $12.90 | $14.27 | 0 | — | — |
| 2009-11-17 | $12.90 | $14.27 | 0 | — | — |
| 2009-11-16 | $12.90 | $14.27 | 0 | — | — |
| 2009-11-13 | $12.90 | $14.27 | 200 | — | — |
| 2009-11-12 | $12.75 | $14.11 | 2,200 | — | — |
| 2009-11-11 | $12.50 | $13.83 | 200 | — | — |
| 2009-11-10 | $12.90 | $14.27 | 0 | — | — |
| 2009-11-09 | $12.90 | $14.27 | 1,800 | — | — |
| 2009-11-06 | $11.25 | $12.45 | 0 | — | — |
| 2009-11-05 | $11.25 | $12.45 | 200 | — | — |
| 2009-11-04 | $11.50 | $12.73 | 700 | — | — |
| 2009-11-03 | $11.60 | $12.84 | 0 | — | — |
| 2009-11-02 | $11.60 | $12.84 | 0 | — | — |
| 2009-10-30 | $11.60 | $12.84 | 3,200 | — | — |
| 2009-10-29 | $11.80 | $13.06 | 2,100 | — | — |
| 2009-10-28 | $11.80 | $13.06 | 400 | — | — |
| 2009-10-27 | $12.40 | $13.72 | 1,000 | — | — |
| 2009-10-26 | $12.60 | $13.94 | 500 | — | — |
| 2009-10-23 | $12.45 | $13.78 | 1,700 | — | — |
| 2009-10-22 | $12.45 | $13.78 | 0 | — | — |
| 2009-10-21 | $12.45 | $13.78 | 2,000 | — | — |
| 2009-10-20 | $12.20 | $13.50 | 300 | — | — |
| 2009-10-19 | $12.10 | $13.39 | 800 | — | — |
| 2009-10-16 | $11.80 | $13.06 | 0 | — | — |
| 2009-10-15 | $11.80 | $13.06 | 3,000 | — | — |
| 2009-10-14 | $11.80 | $13.06 | 200 | — | — |
| 2009-10-13 | $11.90 | $13.17 | 5,000 | — | — |
| 2009-10-12 | $12.10 | $13.39 | 100 | — | — |
| 2009-10-09 | $11.70 | $12.95 | 0 | — | — |
| 2009-10-08 | $11.70 | $12.95 | 0 | — | — |
| 2009-10-07 | $11.70 | $12.95 | 100 | — | — |
| 2009-10-06 | $11.75 | $13.00 | 2,700 | — | — |
| 2009-10-05 | $11.55 | $12.78 | 0 | — | — |
| 2009-10-02 | $11.55 | $12.78 | 0 | — | — |
| 2009-10-01 | $11.55 | $12.78 | 7,100 | — | — |
| 2009-09-30 | $11.00 | $12.17 | 0 | — | — |
| 2009-09-29 | $11.00 | $12.17 | 0 | — | — |
| 2009-09-28 | $11.00 | $12.17 | 0 | — | — |
| 2009-09-25 | $11.00 | $12.17 | 0 | — | — |
| 2009-09-24 | $11.00 | $12.17 | 2,900 | — | — |
| 2009-09-23 | $11.05 | $12.23 | 0 | — | — |
| 2009-09-22 | $11.05 | $12.23 | 100 | — | — |
| 2009-09-21 | $11.05 | $12.23 | 1,600 | — | — |
| 2009-09-18 | $11.30 | $12.50 | 0 | — | — |
| 2009-09-17 | $11.30 | $12.50 | 1,000 | — | — |
| 2009-09-16 | $11.00 | $12.17 | 100 | — | — |
| 2009-09-15 | $10.85 | $12.01 | 4,500 | — | — |
| 2009-09-14 | $11.08 | $12.26 | 4,800 | — | — |
| 2009-09-11 | $11.60 | $12.84 | 1,200 | — | — |
| 2009-09-10 | $11.60 | $12.84 | 200 | — | — |
| 2009-09-09 | $11.25 | $12.45 | 3,800 | — | — |
| 2009-09-08 | $11.65 | $12.89 | 8,400 | — | — |
| 2009-09-04 | $11.85 | $13.11 | 0 | — | — |
| 2009-09-03 | $11.85 | $13.11 | 1,400 | — | — |
| 2009-09-02 | $11.80 | $13.06 | 0 | — | — |
| 2009-09-01 | $11.80 | $13.06 | 400 | — | — |
| 2009-08-31 | $12.00 | $13.28 | 400 | — | — |
| 2009-08-28 | $12.00 | $13.28 | 0 | — | — |
| 2009-08-27 | $12.00 | $13.28 | 0 | — | — |
| 2009-08-26 | $12.00 | $13.28 | 0 | — | — |
| 2009-08-25 | $12.00 | $13.28 | 700 | — | — |
| 2009-08-24 | $11.83 | $13.09 | 800 | — | — |
| 2009-08-21 | $11.20 | $12.39 | 0 | — | — |
| 2009-08-20 | $11.20 | $12.39 | 0 | — | — |
| 2009-08-19 | $11.20 | $12.39 | 2,000 | — | — |
| 2009-08-18 | $11.30 | $12.50 | 0 | — | — |
| 2009-08-17 | $11.30 | $12.50 | 0 | — | — |
| 2009-08-14 | $11.30 | $12.50 | 0 | — | — |
| 2009-08-13 | $11.30 | $12.50 | 0 | — | — |
| 2009-08-12 | $11.30 | $12.50 | 0 | — | — |
| 2009-08-11 | $11.30 | $12.50 | 5,300 | — | — |
| 2009-08-10 | $12.30 | $13.61 | 800 | — | — |
| 2009-08-07 | $12.40 | $13.72 | 0 | — | — |
| 2009-08-06 | $12.40 | $13.72 | 18,500 | — | — |
| 2009-08-05 | $12.10 | $13.39 | 0 | — | — |
| 2009-08-04 | $12.10 | $13.39 | 100 | — | — |
| 2009-08-03 | $11.20 | $12.39 | 0 | — | — |
| 2009-07-31 | $11.20 | $12.39 | 0 | — | — |
| 2009-07-30 | $11.20 | $12.39 | 12,200 | — | — |
| 2009-07-29 | $11.10 | $12.28 | 300 | — | — |
| 2009-07-28 | $11.00 | $12.17 | 900 | — | — |
| 2009-07-27 | $10.00 | $11.07 | 0 | — | — |
| 2009-07-24 | $10.00 | $11.07 | 0 | — | — |
| 2009-07-23 | $10.00 | $11.07 | 1,200 | — | — |
| 2009-07-22 | $9.65 | $10.68 | 0 | — | — |
| 2009-07-21 | $9.65 | $10.68 | 500 | — | — |
| 2009-07-20 | $9.60 | $10.62 | 1,500 | — | — |
| 2009-07-17 | $9.50 | $10.51 | 0 | — | — |
| 2009-07-16 | $9.50 | $10.51 | 0 | — | — |
| 2009-07-15 | $9.50 | $10.51 | 1,200 | — | — |
| 2009-07-14 | $8.90 | $9.85 | 800 | — | — |
| 2009-07-13 | $9.20 | $10.18 | 1,700 | — | — |
| 2009-07-10 | $9.80 | $10.84 | 0 | — | — |
| 2009-07-09 | $9.80 | $10.84 | 0 | — | — |
| 2009-07-08 | $9.80 | $10.84 | 7,500 | — | — |
| 2009-07-07 | $10.20 | $11.29 | 0 | — | — |
| 2009-07-06 | $10.20 | $11.29 | 100 | — | — |
| 2009-07-02 | $10.00 | $11.07 | 0 | — | — |
| 2009-07-01 | $10.00 | $11.07 | 6,300 | — | — |
| 2009-06-30 | $10.20 | $11.29 | 600 | — | — |
| 2009-06-29 | $10.25 | $11.34 | 2,200 | — | — |
| 2009-06-26 | $10.10 | $11.18 | 100 | — | — |
| 2009-06-25 | $9.65 | $10.68 | 1,000 | — | — |
| 2009-06-24 | $10.25 | $11.34 | 500 | — | — |
| 2009-06-23 | $10.43 | $11.54 | 0 | — | — |
| 2009-06-22 | $10.43 | $11.54 | 20,600 | — | — |
| 2009-06-19 | $10.20 | $11.29 | 0 | — | — |
| 2009-06-18 | $10.20 | $11.29 | 100 | — | — |
| 2009-06-17 | $10.50 | $11.62 | 22,500 | — | — |
| 2009-06-16 | $10.95 | $12.12 | 700 | — | — |
| 2009-06-15 | $11.25 | $12.45 | 0 | — | — |
| 2009-06-12 | $11.25 | $12.45 | 1,000 | — | — |
| 2009-06-11 | $11.75 | $13.00 | 0 | — | — |
| 2009-06-10 | $11.75 | $13.00 | 0 | — | — |
| 2009-06-09 | $11.75 | $13.00 | 200 | — | — |
| 2009-06-08 | $11.25 | $12.45 | 700 | — | — |
| 2009-06-05 | $12.00 | $13.28 | 400 | — | — |
| 2009-06-04 | $11.60 | $12.84 | 100 | — | — |
| 2009-06-03 | $11.50 | $12.73 | 0 | — | — |
| 2009-06-02 | $11.50 | $12.73 | 4,000 | — | — |
| 2009-06-01 | $11.70 | $12.95 | 900 | — | — |
| 2009-05-29 | $11.00 | $12.17 | 0 | — | — |
| 2009-05-28 | $11.00 | $12.17 | 0 | — | — |
| 2009-05-27 | $11.00 | $12.17 | 0 | — | — |
| 2009-05-26 | $11.00 | $12.17 | 100 | — | — |
| 2009-05-22 | $10.75 | $11.90 | 0 | — | — |
| 2009-05-21 | $10.75 | $11.90 | 0 | — | — |
| 2009-05-20 | $10.75 | $11.90 | 200 | — | — |
| 2009-05-19 | $10.45 | $11.56 | 1,200 | — | — |
| 2009-05-18 | $9.60 | $10.62 | 0 | — | — |
| 2009-05-15 | $9.60 | $10.62 | 0 | — | — |
| 2009-05-14 | $9.60 | $10.62 | 0 | — | — |
| 2009-05-13 | $9.60 | $10.62 | 10,100 | — | — |
| 2009-05-12 | $9.50 | $10.51 | 0 | — | — |
| 2009-05-11 | $9.50 | $10.51 | 0 | — | — |
| 2009-05-08 | $9.50 | $10.51 | 0 | — | — |
| 2009-05-07 | $9.50 | $10.51 | 7,100 | — | — |
| 2009-05-06 | $9.85 | $10.90 | 11,200 | — | — |
| 2009-05-05 | $9.30 | $10.29 | 5,000 | — | — |
| 2009-05-04 | $9.30 | $10.29 | 14,300 | — | — |
| 2009-05-01 | $8.20 | $9.07 | 0 | — | — |
| 2009-04-30 | $8.20 | $9.07 | 2,100 | — | — |
| 2009-04-29 | $7.90 | $8.74 | 200 | — | — |
| 2009-04-28 | $8.40 | $9.29 | 0 | — | — |
| 2009-04-27 | $8.40 | $9.29 | 1,800 | — | — |
| 2009-04-24 | $8.40 | $9.29 | 0 | — | — |
| 2009-04-23 | $8.40 | $9.29 | 0 | — | — |
| 2009-04-22 | $8.40 | $9.29 | 1,000 | — | — |
| 2009-04-21 | $8.25 | $9.13 | 0 | — | — |
| 2009-04-20 | $8.25 | $9.13 | 400 | — | — |
| 2009-04-17 | $8.85 | $9.79 | 3,000 | — | — |
| 2009-04-16 | $8.50 | $9.41 | 0 | — | — |
| 2009-04-15 | $8.50 | $9.41 | 500 | — | — |
| 2009-04-14 | $9.00 | $9.96 | 4,800 | — | — |
| 2009-04-13 | $8.50 | $9.41 | 5,000 | — | — |
| 2009-04-09 | $8.20 | $9.07 | 0 | — | — |
| 2009-04-08 | $8.20 | $9.07 | 1,600 | — | — |
| 2009-04-07 | $8.75 | $9.68 | 1,300 | — | — |
| 2009-04-06 | $9.00 | $9.96 | 12,500 | — | — |
| 2009-04-03 | $8.40 | $9.29 | 0 | — | — |
| 2009-04-02 | $8.40 | $9.29 | 1,200 | — | — |
| 2009-04-01 | $8.40 | $9.29 | 0 | — | — |
| 2009-03-31 | $8.40 | $9.29 | 1,000 | — | — |
| 2009-03-30 | $8.75 | $9.68 | 0 | — | — |
| 2009-03-27 | $8.75 | $9.68 | 100 | — | — |
| 2009-03-26 | $8.80 | $9.74 | 2,000 | — | — |
| 2009-03-25 | $8.60 | $9.52 | 9,400 | — | — |
| 2009-03-24 | $8.25 | $9.13 | 0 | — | — |
| 2009-03-23 | $8.25 | $9.13 | 0 | — | — |
| 2009-03-20 | $8.25 | $9.13 | 0 | — | — |
| 2009-03-19 | $8.25 | $9.13 | 300 | — | — |
| 2009-03-18 | $7.75 | $8.58 | 1,200 | — | — |
| 2009-03-17 | $7.75 | $8.58 | 0 | — | — |
| 2009-03-16 | $7.75 | $8.58 | 400 | — | — |
| 2009-03-13 | $7.30 | $8.08 | 200 | — | — |
| 2009-03-12 | $7.25 | $8.02 | 400 | — | — |
| 2009-03-11 | $7.50 | $8.30 | 3,000 | — | — |
| 2009-03-10 | $7.90 | $8.74 | 1,000 | — | — |
| 2009-03-09 | $7.25 | $8.02 | 0 | — | — |
| 2009-03-06 | $7.25 | $8.02 | 10,300 | — | — |
| 2009-03-05 | $7.50 | $8.30 | 0 | — | — |
| 2009-03-04 | $7.50 | $8.30 | 13,600 | — | — |
| 2009-03-03 | $7.25 | $8.02 | 0 | — | — |
| 2009-03-02 | $7.25 | $8.02 | 1,200 | — | — |
| 2009-02-27 | $7.40 | $8.19 | 0 | — | — |
| 2009-02-26 | $7.40 | $8.19 | 0 | — | — |
| 2009-02-25 | $7.40 | $8.19 | 0 | — | — |
| 2009-02-24 | $7.40 | $8.19 | 1,200 | — | — |
| 2009-02-23 | $7.50 | $8.30 | 4,200 | — | — |
| 2009-02-20 | $7.40 | $8.19 | 5,100 | — | — |
| 2009-02-19 | $7.50 | $8.30 | 0 | — | — |
| 2009-02-18 | $7.50 | $8.30 | 0 | — | — |
| 2009-02-17 | $7.50 | $8.30 | 4,400 | — | — |
| 2009-02-13 | $8.50 | $9.41 | 0 | — | — |
| 2009-02-12 | $8.50 | $9.41 | 0 | — | — |
| 2009-02-11 | $8.50 | $9.41 | 5,000 | — | — |
| 2009-02-10 | $8.25 | $9.13 | 0 | — | — |
| 2009-02-09 | $8.25 | $9.13 | 0 | — | — |
| 2009-02-06 | $8.25 | $9.13 | 6,600 | — | — |
| 2009-02-05 | $8.10 | $8.96 | 1,500 | — | — |
| 2009-02-04 | $7.25 | $8.02 | 0 | — | — |
| 2009-02-03 | $7.25 | $8.02 | 0 | — | — |
| 2009-02-02 | $7.25 | $8.02 | 1,000 | — | — |
| 2009-01-30 | $6.90 | $7.64 | 500 | — | — |
| 2009-01-29 | $7.30 | $8.08 | 2,200 | — | — |
| 2009-01-28 | $7.45 | $8.24 | 200 | — | — |
| 2009-01-27 | $7.25 | $8.02 | 1,000 | — | — |
| 2009-01-26 | $7.25 | $8.02 | 300 | — | — |
| 2009-01-23 | $7.00 | $7.75 | 1,600 | — | — |
| 2009-01-22 | $7.00 | $7.75 | 0 | — | — |
| 2009-01-21 | $7.00 | $7.75 | 300 | — | — |
| 2009-01-20 | $7.40 | $8.19 | 5,200 | — | — |
| 2009-01-16 | $7.50 | $8.30 | 1,000 | — | — |
| 2009-01-15 | $6.40 | $7.08 | 400 | — | — |
| 2009-01-14 | $7.15 | $7.91 | 600 | — | — |
| 2009-01-13 | $8.25 | $9.13 | 0 | — | — |
| 2009-01-12 | $8.25 | $9.13 | 0 | — | — |
| 2009-01-09 | $8.25 | $9.13 | 1,900 | — | — |
| 2009-01-08 | $8.15 | $9.02 | 0 | — | — |
| 2009-01-07 | $8.15 | $9.02 | 0 | — | — |
| 2009-01-06 | $8.15 | $9.02 | 1,000 | — | — |
| 2009-01-05 | $7.00 | $7.75 | 5,400 | — | — |
| 2009-01-02 | $6.75 | $7.47 | 0 | — | — |