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
- 2006-05-24 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 | $13.80 | $13.80 | 11,400 | — | — |
| 2009-12-30 | $14.30 | $14.30 | 5,880 | — | — |
| 2009-12-29 | $14.50 | $14.50 | 10,310 | — | — |
| 2009-12-28 | $14.50 | $14.50 | 3,730 | — | — |
| 2009-12-24 | $14.40 | $14.40 | 5,750 | — | — |
| 2009-12-23 | $14.40 | $14.40 | 7,500 | — | — |
| 2009-12-22 | $14.40 | $14.40 | 3,900 | — | — |
| 2009-12-21 | $14.20 | $14.20 | 4,290 | — | — |
| 2009-12-18 | $14.30 | $14.30 | 6,920 | — | — |
| 2009-12-17 | $14.20 | $14.20 | 6,250 | — | — |
| 2009-12-16 | $14.40 | $14.40 | 11,780 | — | — |
| 2009-12-15 | $14.50 | $14.50 | 15,810 | — | — |
| 2009-12-14 | $13.90 | $13.90 | 4,490 | — | — |
| 2009-12-11 | $13.60 | $13.60 | 6,000 | — | — |
| 2009-12-10 | $13.40 | $13.40 | 4,790 | — | — |
| 2009-12-09 | $13.40 | $13.40 | 3,360 | — | — |
| 2009-12-08 | $13.30 | $13.30 | 9,080 | — | — |
| 2009-12-07 | $13.40 | $13.40 | 7,220 | — | — |
| 2009-12-04 | $13.80 | $13.80 | 8,210 | — | — |
| 2009-12-03 | $13.60 | $13.60 | 2,830 | — | — |
| 2009-12-02 | $13.60 | $13.60 | 3,210 | — | — |
| 2009-12-01 | $13.60 | $13.60 | 8,520 | — | — |
| 2009-11-30 | $13.50 | $13.50 | 5,490 | — | — |
| 2009-11-27 | $13.50 | $13.50 | 5,390 | — | — |
| 2009-11-25 | $13.50 | $13.50 | 5,240 | — | — |
| 2009-11-24 | $13.60 | $13.60 | 15,020 | — | — |
| 2009-11-23 | $14.00 | $14.00 | 20,420 | — | — |
| 2009-11-20 | $13.60 | $13.60 | 17,130 | — | — |
| 2009-11-19 | $14.40 | $14.40 | 7,530 | — | — |
| 2009-11-18 | $14.90 | $14.90 | 15,100 | — | — |
| 2009-11-17 | $15.20 | $15.20 | 6,180 | — | — |
| 2009-11-16 | $15.20 | $15.20 | 14,030 | — | — |
| 2009-11-13 | $15.00 | $15.00 | 5,650 | — | — |
| 2009-11-12 | $15.20 | $15.20 | 12,600 | — | — |
| 2009-11-11 | $14.90 | $14.90 | 17,780 | — | — |
| 2009-11-10 | $15.00 | $15.00 | 7,680 | — | — |
| 2009-11-09 | $15.20 | $15.20 | 16,090 | — | — |
| 2009-11-06 | $14.80 | $14.80 | 14,600 | — | — |
| 2009-11-05 | $15.40 | $15.40 | 9,430 | — | — |
| 2009-11-04 | $15.10 | $15.10 | 18,690 | — | — |
| 2009-11-03 | $14.90 | $14.90 | 28,210 | — | — |
| 2009-11-02 | $16.00 | $16.00 | 14,390 | — | — |
| 2009-10-30 | $16.00 | $16.00 | 24,900 | — | — |
| 2009-10-29 | $17.00 | $17.00 | 15,640 | — | — |
| 2009-10-28 | $16.00 | $16.00 | 23,640 | — | — |
| 2009-10-27 | $17.20 | $17.20 | 23,490 | — | — |
| 2009-10-26 | $17.70 | $17.70 | 39,160 | — | — |
| 2009-10-23 | $18.50 | $18.50 | 18,920 | — | — |
| 2009-10-22 | $18.00 | $18.00 | 55,330 | — | — |
| 2009-10-21 | $18.90 | $18.90 | 39,640 | — | — |
| 2009-10-20 | $20.30 | $20.30 | 54,200 | — | — |
| 2009-10-19 | $21.00 | $21.00 | 73,910 | — | — |
| 2009-10-16 | $20.90 | $20.90 | 35,960 | — | — |
| 2009-10-15 | $21.10 | $21.10 | 71,600 | — | — |
| 2009-10-14 | $22.00 | $22.00 | 163,780 | — | — |
| 2009-10-13 | $20.40 | $20.40 | 116,190 | — | — |
| 2009-10-12 | $19.90 | $19.90 | 146,280 | — | — |
| 2009-10-09 | $16.90 | $16.90 | 26,820 | — | — |
| 2009-10-08 | $16.80 | $16.80 | 23,150 | — | — |
| 2009-10-07 | $17.10 | $17.10 | 42,830 | — | — |
| 2009-10-06 | $17.40 | $17.40 | 124,880 | — | — |
| 2009-10-05 | $17.20 | $17.20 | 15,840 | — | — |
| 2009-10-02 | $16.70 | $16.70 | 20,930 | — | — |
| 2009-10-01 | $17.00 | $17.00 | 45,890 | — | — |
| 2009-09-30 | $17.90 | $17.90 | 136,300 | — | — |
| 2009-09-29 | $17.70 | $17.70 | 117,160 | — | — |
| 2009-09-28 | $18.60 | $18.60 | 477,770 | — | — |
| 2009-09-25 | $15.80 | $15.80 | 212,650 | — | — |
| 2009-09-24 | $12.40 | $12.40 | 20,840 | — | — |
| 2009-09-23 | $12.50 | $12.50 | 52,450 | — | — |
| 2009-09-22 | $12.20 | $12.20 | 18,080 | — | — |
| 2009-09-21 | $12.20 | $12.20 | 3,670 | — | — |
| 2009-09-18 | $12.50 | $12.50 | 13,670 | — | — |
| 2009-09-17 | $11.80 | $11.80 | 23,070 | — | — |
| 2009-09-16 | $12.50 | $12.50 | 29,250 | — | — |
| 2009-09-15 | $13.30 | $13.30 | 29,250 | — | — |
| 2009-09-14 | $14.40 | $14.40 | 23,000 | — | — |
| 2009-09-11 | $14.80 | $14.80 | 16,160 | — | — |
| 2009-09-10 | $12.50 | $12.50 | 4,040 | — | — |
| 2009-09-09 | $12.70 | $12.70 | 7,920 | — | — |
| 2009-09-08 | $12.50 | $12.50 | 9,330 | — | — |
| 2009-09-04 | $12.00 | $12.00 | 1,790 | — | — |
| 2009-09-03 | $12.00 | $12.00 | 5,690 | — | — |
| 2009-09-02 | $12.20 | $12.20 | 3,160 | — | — |
| 2009-09-01 | $12.20 | $12.20 | 2,620 | — | — |
| 2009-08-31 | $12.30 | $12.30 | 6,960 | — | — |
| 2009-08-28 | $12.20 | $12.20 | 5,610 | — | — |
| 2009-08-27 | $11.90 | $11.90 | 4,650 | — | — |
| 2009-08-26 | $12.20 | $12.20 | 1,640 | — | — |
| 2009-08-25 | $12.10 | $12.10 | 4,370 | — | — |
| 2009-08-24 | $12.20 | $12.20 | 10,160 | — | — |
| 2009-08-21 | $12.50 | $12.50 | 4,430 | — | — |
| 2009-08-20 | $12.60 | $12.60 | 2,280 | — | — |
| 2009-08-19 | $12.90 | $12.90 | 7,720 | — | — |
| 2009-08-18 | $12.50 | $12.50 | 7,290 | — | — |
| 2009-08-17 | $11.70 | $11.70 | 16,970 | — | — |
| 2009-08-14 | $12.70 | $12.70 | 7,710 | — | — |
| 2009-08-13 | $13.40 | $13.40 | 15,650 | — | — |
| 2009-08-12 | $13.00 | $13.00 | 18,100 | — | — |
| 2009-08-11 | $14.50 | $14.50 | 14,130 | — | — |
| 2009-08-10 | $16.00 | $16.00 | 18,870 | — | — |
| 2009-08-07 | $14.40 | $14.40 | 12,160 | — | — |
| 2009-08-06 | $15.50 | $15.50 | 40,270 | — | — |
| 2009-08-05 | $16.00 | $16.00 | 55,890 | — | — |
| 2009-08-04 | $12.70 | $12.70 | 35,100 | — | — |
| 2009-08-03 | $12.50 | $12.50 | 10,640 | — | — |
| 2009-07-31 | $12.20 | $12.20 | 51,860 | — | — |
| 2009-07-30 | $12.30 | $12.30 | 7,670 | — | — |
| 2009-07-29 | $12.00 | $12.00 | 5,740 | — | — |
| 2009-07-28 | $12.50 | $12.50 | 2,750 | — | — |
| 2009-07-27 | $12.60 | $12.60 | 10,900 | — | — |
| 2009-07-24 | $11.40 | $11.40 | 6,380 | — | — |
| 2009-07-23 | $11.40 | $11.40 | 4,850 | — | — |
| 2009-07-22 | $11.80 | $11.80 | 8,380 | — | — |
| 2009-07-21 | $12.00 | $12.00 | 7,060 | — | — |
| 2009-07-20 | $11.90 | $11.90 | 6,440 | — | — |
| 2009-07-17 | $11.60 | $11.60 | 7,480 | — | — |
| 2009-07-16 | $10.50 | $10.50 | 4,120 | — | — |
| 2009-07-15 | $10.10 | $10.10 | 4,460 | — | — |
| 2009-07-14 | $9.30 | $9.30 | 5,660 | — | — |
| 2009-07-13 | $8.80 | $8.80 | 14,440 | — | — |
| 2009-07-10 | $9.60 | $9.60 | 7,210 | — | — |
| 2009-07-09 | $10.20 | $10.20 | 3,710 | — | — |
| 2009-07-08 | $10.00 | $10.00 | 10,570 | — | — |
| 2009-07-07 | $10.50 | $10.50 | 7,120 | — | — |
| 2009-07-06 | $12.00 | $12.00 | 4,290 | — | — |
| 2009-07-02 | $12.50 | $12.50 | 8,230 | — | — |
| 2009-07-01 | $11.80 | $11.80 | 790 | — | — |
| 2009-06-30 | $11.50 | $11.50 | 7,660 | — | — |
| 2009-06-29 | $12.20 | $12.20 | 3,250 | — | — |
| 2009-06-26 | $12.40 | $12.40 | 5,910 | — | — |
| 2009-06-25 | $12.30 | $12.30 | 4,870 | — | — |
| 2009-06-24 | $11.90 | $11.90 | 4,510 | — | — |
| 2009-06-23 | $11.30 | $11.30 | 5,380 | — | — |
| 2009-06-22 | $11.40 | $11.40 | 10,500 | — | — |
| 2009-06-19 | $12.50 | $12.50 | 7,610 | — | — |
| 2009-06-18 | $12.10 | $12.10 | 15,040 | — | — |
| 2009-06-17 | $11.50 | $11.50 | 17,850 | — | — |
| 2009-06-16 | $11.60 | $11.60 | 21,200 | — | — |
| 2009-06-15 | $13.20 | $13.20 | 7,740 | — | — |
| 2009-06-12 | $13.50 | $13.50 | 12,620 | — | — |
| 2009-06-11 | $13.20 | $13.20 | 24,940 | — | — |
| 2009-06-10 | $14.00 | $14.00 | 15,800 | — | — |
| 2009-06-09 | $14.70 | $14.70 | 13,770 | — | — |
| 2009-06-08 | $14.40 | $14.40 | 17,020 | — | — |
| 2009-06-05 | $14.80 | $14.80 | 22,840 | — | — |
| 2009-06-04 | $15.00 | $15.00 | 16,750 | — | — |
| 2009-06-03 | $15.00 | $15.00 | 16,330 | — | — |
| 2009-06-02 | $14.40 | $14.40 | 30,660 | — | — |
| 2009-06-01 | $14.90 | $14.90 | 93,490 | — | — |
| 2009-05-29 | $13.40 | $13.40 | 126,540 | — | — |
| 2009-05-28 | $11.00 | $11.00 | 26,040 | — | — |
| 2009-05-27 | $10.70 | $10.70 | 57,700 | — | — |
| 2009-05-26 | $9.00 | $9.00 | 38,560 | — | — |
| 2009-05-22 | $10.30 | $10.30 | 79,360 | — | — |
| 2009-05-21 | $9.00 | $9.00 | 104,320 | — | — |
| 2009-05-20 | $9.20 | $9.20 | 120,410 | — | — |
| 2009-05-19 | $11.90 | $11.90 | 193,910 | — | — |
| 2009-05-18 | $9.60 | $9.60 | 101,110 | — | — |
| 2009-05-15 | $5.30 | $5.30 | 3,250 | — | — |
| 2009-05-14 | $5.00 | $5.00 | 1,630 | — | — |
| 2009-05-13 | $5.00 | $5.00 | 340 | — | — |
| 2009-05-12 | $5.00 | $5.00 | 5,040 | — | — |
| 2009-05-11 | $5.20 | $5.20 | 1,060 | — | — |
| 2009-05-08 | $4.90 | $4.90 | 3,960 | — | — |
| 2009-05-07 | $4.80 | $4.80 | 4,380 | — | — |
| 2009-05-06 | $4.90 | $4.90 | 2,920 | — | — |
| 2009-05-05 | $5.00 | $5.00 | 3,620 | — | — |
| 2009-05-04 | $5.00 | $5.00 | 1,010 | — | — |
| 2009-05-01 | $5.00 | $5.00 | 270 | — | — |
| 2009-04-30 | $5.10 | $5.10 | 23,310 | — | — |
| 2009-04-29 | $5.20 | $5.20 | 1,340 | — | — |
| 2009-04-28 | $5.40 | $5.40 | 4,360 | — | — |
| 2009-04-27 | $5.50 | $5.50 | 2,230 | — | — |
| 2009-04-24 | $5.50 | $5.50 | 2,370 | — | — |
| 2009-04-23 | $5.50 | $5.50 | 13,540 | — | — |
| 2009-04-22 | $6.00 | $6.00 | 1,000 | — | — |
| 2009-04-21 | $6.30 | $6.30 | 160 | — | — |
| 2009-04-20 | $6.30 | $6.30 | 410 | — | — |
| 2009-04-17 | $6.40 | $6.40 | 1,700 | — | — |
| 2009-04-16 | $6.60 | $6.60 | 180 | — | — |
| 2009-04-15 | $6.50 | $6.50 | 560 | — | — |
| 2009-04-14 | $6.30 | $6.30 | 510 | — | — |
| 2009-04-13 | $6.10 | $6.10 | 3,180 | — | — |
| 2009-04-09 | $6.80 | $6.80 | 3,310 | — | — |
| 2009-04-08 | $5.60 | $5.60 | 620 | — | — |
| 2009-04-07 | $5.70 | $5.70 | 3,530 | — | — |
| 2009-04-06 | $5.80 | $5.80 | 1,440 | — | — |
| 2009-04-03 | $5.50 | $5.50 | 550 | — | — |
| 2009-04-02 | $5.30 | $5.30 | 3,340 | — | — |
| 2009-04-01 | $5.30 | $5.30 | 890 | — | — |
| 2009-03-31 | $5.20 | $5.20 | 1,400 | — | — |
| 2009-03-30 | $5.30 | $5.30 | 1,410 | — | — |
| 2009-03-27 | $5.40 | $5.40 | 2,100 | — | — |
| 2009-03-26 | $5.30 | $5.30 | 970 | — | — |
| 2009-03-25 | $5.20 | $5.20 | 970 | — | — |
| 2009-03-24 | $5.30 | $5.30 | 460 | — | — |
| 2009-03-23 | $5.00 | $5.00 | 1,020 | — | — |
| 2009-03-20 | $5.00 | $5.00 | 90 | — | — |
| 2009-03-19 | $5.30 | $5.30 | 670 | — | — |
| 2009-03-18 | $4.80 | $4.80 | 750 | — | — |
| 2009-03-17 | $4.80 | $4.80 | 100 | — | — |
| 2009-03-16 | $4.70 | $4.70 | 700 | — | — |
| 2009-03-13 | $4.70 | $4.70 | 430 | — | — |
| 2009-03-12 | $4.20 | $4.20 | 1,010 | — | — |
| 2009-03-11 | $4.20 | $4.20 | 110 | — | — |
| 2009-03-10 | $4.20 | $4.20 | 490 | — | — |
| 2009-03-09 | $3.90 | $3.90 | 580 | — | — |
| 2009-03-06 | $4.40 | $4.40 | 180 | — | — |
| 2009-03-05 | $4.20 | $4.20 | 80 | — | — |
| 2009-03-04 | $4.10 | $4.10 | 1,680 | — | — |
| 2009-03-03 | $4.20 | $4.20 | 1,420 | — | — |
| 2009-03-02 | $4.20 | $4.20 | 870 | — | — |
| 2009-02-27 | $4.90 | $4.90 | 310 | — | — |
| 2009-02-26 | $4.90 | $4.90 | 580 | — | — |
| 2009-02-25 | $5.00 | $5.00 | 1,320 | — | — |
| 2009-02-24 | $5.00 | $5.00 | 1,300 | — | — |
| 2009-02-23 | $5.00 | $5.00 | 540 | — | — |
| 2009-02-20 | $5.80 | $5.80 | 710 | — | — |
| 2009-02-19 | $6.50 | $6.50 | 8,760 | — | — |
| 2009-02-18 | $8.90 | $8.90 | 4,570 | — | — |
| 2009-02-17 | $9.90 | $9.90 | 290 | — | — |
| 2009-02-13 | $9.90 | $9.90 | 710 | — | — |
| 2009-02-12 | $9.90 | $9.90 | 0 | — | — |
| 2009-02-11 | $9.90 | $9.90 | 0 | — | — |
| 2009-02-10 | $9.90 | $9.90 | 1,430 | — | — |
| 2009-02-09 | $9.80 | $9.80 | 0 | — | — |
| 2009-02-06 | $9.80 | $9.80 | 150 | — | — |
| 2009-02-05 | $9.80 | $9.80 | 1,050 | — | — |
| 2009-02-04 | $9.80 | $9.80 | 630 | — | — |
| 2009-02-03 | $10.00 | $10.00 | 50 | — | — |
| 2009-02-02 | $10.00 | $10.00 | 210 | — | — |
| 2009-01-30 | $9.90 | $9.90 | 80 | — | — |
| 2009-01-29 | $10.00 | $10.00 | 1,210 | — | — |
| 2009-01-28 | $10.00 | $10.00 | 2,190 | — | — |
| 2009-01-27 | $10.00 | $10.00 | 1,130 | — | — |
| 2009-01-26 | $10.10 | $10.10 | 20 | — | — |
| 2009-01-23 | $10.10 | $10.10 | 190 | — | — |
| 2009-01-22 | $10.20 | $10.20 | 940 | — | — |
| 2009-01-21 | $10.00 | $10.00 | 1,820 | — | — |
| 2009-01-20 | $9.50 | $9.50 | 10 | — | — |
| 2009-01-16 | $9.90 | $9.90 | 130 | — | — |
| 2009-01-15 | $9.90 | $9.90 | 3,030 | — | — |
| 2009-01-14 | $10.50 | $10.50 | 470 | — | — |
| 2009-01-13 | $10.50 | $10.50 | 350 | — | — |
| 2009-01-12 | $10.50 | $10.50 | 0 | — | — |
| 2009-01-09 | $10.50 | $10.50 | 590 | — | — |
| 2009-01-08 | $10.20 | $10.20 | 570 | — | — |
| 2009-01-07 | $9.90 | $9.90 | 940 | — | — |
| 2009-01-06 | $9.90 | $9.90 | 560 | — | — |
| 2009-01-05 | $9.70 | $9.70 | 340 | — | — |
| 2009-01-02 | $9.70 | $9.70 | 310 | — | — |