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
- 2001-07-11 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 | $7.00 | $7.67 | 32,275 | — | — |
| 2009-12-30 | $7.04 | $7.71 | 26,475 | — | — |
| 2009-12-29 | $7.24 | $7.93 | 49,275 | — | — |
| 2009-12-28 | $7.08 | $7.76 | 67,175 | — | — |
| 2009-12-24 | $8.04 | $8.81 | 121,025 | — | — |
| 2009-12-23 | $7.16 | $7.84 | 154,325 | — | — |
| 2009-12-22 | $6.04 | $6.62 | 108,175 | — | — |
| 2009-12-21 | $5.24 | $5.74 | 60,975 | — | — |
| 2009-12-18 | $4.80 | $5.26 | 56,175 | — | — |
| 2009-12-17 | $4.40 | $4.82 | 44,350 | — | — |
| 2009-12-16 | $4.48 | $4.91 | 43,925 | — | — |
| 2009-12-15 | $4.64 | $5.08 | 40,975 | — | — |
| 2009-12-14 | $4.76 | $5.22 | 28,325 | — | — |
| 2009-12-11 | $4.84 | $5.30 | 71,250 | — | — |
| 2009-12-10 | $4.36 | $4.78 | 45,275 | — | — |
| 2009-12-09 | $4.60 | $5.04 | 62,700 | — | — |
| 2009-12-08 | $4.88 | $5.35 | 45,650 | — | — |
| 2009-12-07 | $5.04 | $5.52 | 48,825 | — | — |
| 2009-12-04 | $5.44 | $5.96 | 38,425 | — | — |
| 2009-12-03 | $5.76 | $6.31 | 44,500 | — | — |
| 2009-12-02 | $5.32 | $5.83 | 22,025 | — | — |
| 2009-12-01 | $4.96 | $5.43 | 15,150 | — | — |
| 2009-11-30 | $5.24 | $5.74 | 56,025 | — | — |
| 2009-11-27 | $5.64 | $6.18 | 66,150 | — | — |
| 2009-11-25 | $6.20 | $6.79 | 63,975 | — | — |
| 2009-11-24 | $6.16 | $6.75 | 47,825 | — | — |
| 2009-11-23 | $6.40 | $7.01 | 69,625 | — | — |
| 2009-11-20 | $6.72 | $7.36 | 63,200 | — | — |
| 2009-11-19 | $6.80 | $7.45 | 94,975 | — | — |
| 2009-11-18 | $7.00 | $7.67 | 192,075 | — | — |
| 2009-11-17 | $6.48 | $7.10 | 428,675 | — | — |
| 2009-11-16 | $11.08 | $12.14 | 33,700 | — | — |
| 2009-11-13 | $11.08 | $12.14 | 6,775 | — | — |
| 2009-11-12 | $11.44 | $12.53 | 8,050 | — | — |
| 2009-11-11 | $12.32 | $13.50 | 33,625 | — | — |
| 2009-11-10 | $13.00 | $14.24 | 12,975 | — | — |
| 2009-11-09 | $13.96 | $15.30 | 8,075 | — | — |
| 2009-11-06 | $15.04 | $16.48 | 14,450 | — | — |
| 2009-11-05 | $15.52 | $17.00 | 5,150 | — | — |
| 2009-11-04 | $15.28 | $16.74 | 4,325 | — | — |
| 2009-11-03 | $14.96 | $16.39 | 7,475 | — | — |
| 2009-11-02 | $14.48 | $15.87 | 6,225 | — | — |
| 2009-10-30 | $15.24 | $16.70 | 6,175 | — | — |
| 2009-10-29 | $16.04 | $17.57 | 11,500 | — | — |
| 2009-10-28 | $16.00 | $17.53 | 15,025 | — | — |
| 2009-10-27 | $16.44 | $18.01 | 4,475 | — | — |
| 2009-10-26 | $16.76 | $18.36 | 2,250 | — | — |
| 2009-10-23 | $17.72 | $19.42 | 15,850 | — | — |
| 2009-10-22 | $18.32 | $20.07 | 5,275 | — | — |
| 2009-10-21 | $18.56 | $20.34 | 19,725 | — | — |
| 2009-10-20 | $18.52 | $20.29 | 7,050 | — | — |
| 2009-10-19 | $17.60 | $19.28 | 8,950 | — | — |
| 2009-10-16 | $16.76 | $18.36 | 1,525 | — | — |
| 2009-10-15 | $16.72 | $18.32 | 3,125 | — | — |
| 2009-10-14 | $16.20 | $17.75 | 4,950 | — | — |
| 2009-10-13 | $16.20 | $17.75 | 4,125 | — | — |
| 2009-10-12 | $16.68 | $18.28 | 575 | — | — |
| 2009-10-09 | $16.56 | $18.14 | 675 | — | — |
| 2009-10-08 | $16.48 | $18.06 | 3,700 | — | — |
| 2009-10-07 | $16.64 | $18.23 | 2,100 | — | — |
| 2009-10-06 | $17.24 | $18.89 | 5,700 | — | — |
| 2009-10-05 | $17.12 | $18.76 | 6,500 | — | — |
| 2009-10-02 | $17.24 | $18.89 | 5,750 | — | — |
| 2009-10-01 | $16.96 | $18.58 | 5,025 | — | — |
| 2009-09-30 | $17.04 | $18.67 | 5,550 | — | — |
| 2009-09-29 | $16.84 | $18.45 | 8,225 | — | — |
| 2009-09-28 | $17.40 | $19.06 | 1,200 | — | — |
| 2009-09-25 | $17.04 | $18.67 | 4,050 | — | — |
| 2009-09-24 | $16.60 | $18.19 | 11,025 | — | — |
| 2009-09-23 | $17.12 | $18.76 | 7,450 | — | — |
| 2009-09-22 | $18.08 | $19.81 | 1,300 | — | — |
| 2009-09-21 | $18.56 | $20.34 | 950 | — | — |
| 2009-09-18 | $18.40 | $20.16 | 2,100 | — | — |
| 2009-09-17 | $18.80 | $20.60 | 11,275 | — | — |
| 2009-09-16 | $18.36 | $20.12 | 15,025 | — | — |
| 2009-09-15 | $16.80 | $18.41 | 7,075 | — | — |
| 2009-09-14 | $15.88 | $17.40 | 5,050 | — | — |
| 2009-09-11 | $16.40 | $17.97 | 8,025 | — | — |
| 2009-09-10 | $16.20 | $17.75 | 17,050 | — | — |
| 2009-09-09 | $14.88 | $16.30 | 18,475 | — | — |
| 2009-09-08 | $14.24 | $15.60 | 5,700 | — | — |
| 2009-09-04 | $14.32 | $15.69 | 10,800 | — | — |
| 2009-09-03 | $13.92 | $15.25 | 9,250 | — | — |
| 2009-09-02 | $13.96 | $15.30 | 11,125 | — | — |
| 2009-09-01 | $13.68 | $14.99 | 3,900 | — | — |
| 2009-08-31 | $13.56 | $14.86 | 1,100 | — | — |
| 2009-08-28 | $13.96 | $15.30 | 2,525 | — | — |
| 2009-08-27 | $13.80 | $15.12 | 5,750 | — | — |
| 2009-08-26 | $13.64 | $14.94 | 1,825 | — | — |
| 2009-08-25 | $13.84 | $15.16 | 1,000 | — | — |
| 2009-08-24 | $13.76 | $15.08 | 6,100 | — | — |
| 2009-08-21 | $13.56 | $14.86 | 8,425 | — | — |
| 2009-08-20 | $13.12 | $14.38 | 5,775 | — | — |
| 2009-08-19 | $12.32 | $13.50 | 2,100 | — | — |
| 2009-08-18 | $12.20 | $13.37 | 1,950 | — | — |
| 2009-08-17 | $11.88 | $13.02 | 1,150 | — | — |
| 2009-08-14 | $12.12 | $13.28 | 5,250 | — | — |
| 2009-08-13 | $12.04 | $13.19 | 4,775 | — | — |
| 2009-08-12 | $11.76 | $12.89 | 5,125 | — | — |
| 2009-08-11 | $11.68 | $12.80 | 9,475 | — | — |
| 2009-08-10 | $12.32 | $13.50 | 19,650 | — | — |
| 2009-08-07 | $12.68 | $13.89 | 23,300 | — | — |
| 2009-08-06 | $14.20 | $15.56 | 12,850 | — | — |
| 2009-08-05 | $14.32 | $15.69 | 9,975 | — | — |
| 2009-08-04 | $13.12 | $14.38 | 5,300 | — | — |
| 2009-08-03 | $13.12 | $14.38 | 1,650 | — | — |
| 2009-07-31 | $12.92 | $14.16 | 5,050 | — | — |
| 2009-07-30 | $12.40 | $13.59 | 3,575 | — | — |
| 2009-07-29 | $12.36 | $13.54 | 2,750 | — | — |
| 2009-07-28 | $12.40 | $13.59 | 2,225 | — | — |
| 2009-07-27 | $12.88 | $14.11 | 18,475 | — | — |
| 2009-07-24 | $12.88 | $14.11 | 1,775 | — | — |
| 2009-07-23 | $13.08 | $14.33 | 6,450 | — | — |
| 2009-07-22 | $13.44 | $14.73 | 4,250 | — | — |
| 2009-07-21 | $13.64 | $14.94 | 11,150 | — | — |
| 2009-07-20 | $12.64 | $13.85 | 5,675 | — | — |
| 2009-07-17 | $12.32 | $13.50 | 6,125 | — | — |
| 2009-07-16 | $12.36 | $13.54 | 20,050 | — | — |
| 2009-07-15 | $10.80 | $11.83 | 9,475 | — | — |
| 2009-07-14 | $10.28 | $11.26 | 10,075 | — | — |
| 2009-07-13 | $9.40 | $10.30 | 79,650 | — | — |
| 2009-07-10 | $9.36 | $10.26 | 49,650 | — | — |
| 2009-07-09 | $9.20 | $10.08 | 3,600 | — | — |
| 2009-07-08 | $9.68 | $10.61 | 10,625 | — | — |
| 2009-07-07 | $10.20 | $11.18 | 3,950 | — | — |
| 2009-07-06 | $10.68 | $11.70 | 8,700 | — | — |
| 2009-07-02 | $11.20 | $12.27 | 5,100 | — | — |
| 2009-07-01 | $11.48 | $12.58 | 2,025 | — | — |
| 2009-06-30 | $11.48 | $12.58 | 3,625 | — | — |
| 2009-06-29 | $11.64 | $12.75 | 7,825 | — | — |
| 2009-06-26 | $11.76 | $12.89 | 7,200 | — | — |
| 2009-06-25 | $11.68 | $12.80 | 2,850 | — | — |
| 2009-06-24 | $12.00 | $13.15 | 3,050 | — | — |
| 2009-06-23 | $11.92 | $13.06 | 7,575 | — | — |
| 2009-06-22 | $12.28 | $13.45 | 4,475 | — | — |
| 2009-06-19 | $13.24 | $14.51 | 2,600 | — | — |
| 2009-06-18 | $13.20 | $14.46 | 5,100 | — | — |
| 2009-06-17 | $12.84 | $14.07 | 4,325 | — | — |
| 2009-06-16 | $13.04 | $14.29 | 20,475 | — | — |
| 2009-06-15 | $12.28 | $13.45 | 22,600 | — | — |
| 2009-06-12 | $13.00 | $14.24 | 8,400 | — | — |
| 2009-06-11 | $13.84 | $15.16 | 21,925 | — | — |
| 2009-06-10 | $14.12 | $15.39 | 4,225 | — | — |
| 2009-06-09 | $13.68 | $14.91 | 8,650 | — | — |
| 2009-06-08 | $14.32 | $15.61 | 13,700 | — | — |
| 2009-06-05 | $14.00 | $15.26 | 15,150 | — | — |
| 2009-06-04 | $12.80 | $13.95 | 9,775 | — | — |
| 2009-06-03 | $12.56 | $13.69 | 19,500 | — | — |
| 2009-06-02 | $12.80 | $13.95 | 5,850 | — | — |
| 2009-06-01 | $12.48 | $13.60 | 17,050 | — | — |
| 2009-05-29 | $11.24 | $12.25 | 3,125 | — | — |
| 2009-05-28 | $10.64 | $11.60 | 2,275 | — | — |
| 2009-05-27 | $10.04 | $10.94 | 4,400 | — | — |
| 2009-05-26 | $10.36 | $11.29 | 7,150 | — | — |
| 2009-05-22 | $10.32 | $11.25 | 4,075 | — | — |
| 2009-05-21 | $9.68 | $10.55 | 16,875 | — | — |
| 2009-05-20 | $9.96 | $10.86 | 10,750 | — | — |
| 2009-05-19 | $9.68 | $10.55 | 14,025 | — | — |
| 2009-05-18 | $9.72 | $10.60 | 7,750 | — | — |
| 2009-05-15 | $9.00 | $9.81 | 5,275 | — | — |
| 2009-05-14 | $9.16 | $9.99 | 7,875 | — | — |
| 2009-05-13 | $8.60 | $9.37 | 7,375 | — | — |
| 2009-05-12 | $8.88 | $9.68 | 28,725 | — | — |
| 2009-05-11 | $8.92 | $9.72 | 19,225 | — | — |
| 2009-05-08 | $9.92 | $10.81 | 15,875 | — | — |
| 2009-05-07 | $10.68 | $11.64 | 31,000 | — | — |
| 2009-05-06 | $9.52 | $10.38 | 6,825 | — | — |
| 2009-05-05 | $9.36 | $10.20 | 6,600 | — | — |
| 2009-05-04 | $9.32 | $10.16 | 17,975 | — | — |
| 2009-05-01 | $9.28 | $10.12 | 7,200 | — | — |
| 2009-04-30 | $9.20 | $10.03 | 32,325 | — | — |
| 2009-04-29 | $9.08 | $9.90 | 15,150 | — | — |
| 2009-04-28 | $8.04 | $8.76 | 6,575 | — | — |
| 2009-04-27 | $8.04 | $8.76 | 8,075 | — | — |
| 2009-04-24 | $8.20 | $8.94 | 17,400 | — | — |
| 2009-04-23 | $7.76 | $8.46 | 7,500 | — | — |
| 2009-04-22 | $7.76 | $8.46 | 20,100 | — | — |
| 2009-04-21 | $8.08 | $8.81 | 10,675 | — | — |
| 2009-04-20 | $7.60 | $8.28 | 12,350 | — | — |
| 2009-04-17 | $8.24 | $8.98 | 7,975 | — | — |
| 2009-04-16 | $8.04 | $8.76 | 20,300 | — | — |
| 2009-04-15 | $8.04 | $8.76 | 12,600 | — | — |
| 2009-04-14 | $8.04 | $8.76 | 28,200 | — | — |
| 2009-04-13 | $8.56 | $9.33 | 16,100 | — | — |
| 2009-04-09 | $8.08 | $8.81 | 12,675 | — | — |
| 2009-04-08 | $7.52 | $8.20 | 9,575 | — | — |
| 2009-04-07 | $7.88 | $8.59 | 18,150 | — | — |
| 2009-04-06 | $8.32 | $9.07 | 10,075 | — | — |
| 2009-04-03 | $8.48 | $9.24 | 2,600 | — | — |
| 2009-04-02 | $8.64 | $9.42 | 10,675 | — | — |
| 2009-04-01 | $8.24 | $8.98 | 18,450 | — | — |
| 2009-03-31 | $7.12 | $7.76 | 13,450 | — | — |
| 2009-03-30 | $7.36 | $8.02 | 16,525 | — | — |
| 2009-03-27 | $8.12 | $8.85 | 18,450 | — | — |
| 2009-03-26 | $8.20 | $8.94 | 10,525 | — | — |
| 2009-03-25 | $8.36 | $9.11 | 18,025 | — | — |
| 2009-03-24 | $8.20 | $8.94 | 39,425 | — | — |
| 2009-03-23 | $7.36 | $8.02 | 10,550 | — | — |
| 2009-03-20 | $6.92 | $7.54 | 20,925 | — | — |
| 2009-03-19 | $7.28 | $7.94 | 10,325 | — | — |
| 2009-03-18 | $8.28 | $9.03 | 14,375 | — | — |
| 2009-03-17 | $8.52 | $9.29 | 10,225 | — | — |
| 2009-03-16 | $8.76 | $9.55 | 18,625 | — | — |
| 2009-03-13 | $8.84 | $9.64 | 37,350 | — | — |
| 2009-03-12 | $6.52 | $7.11 | 19,275 | — | — |
| 2009-03-11 | $5.92 | $6.38 | 23,800 | — | — |
| 2009-03-10 | $5.64 | $6.08 | 6,575 | — | — |
| 2009-03-09 | $5.52 | $5.95 | 10,225 | — | — |
| 2009-03-06 | $5.96 | $6.43 | 14,150 | — | — |
| 2009-03-05 | $5.76 | $6.21 | 15,925 | — | — |
| 2009-03-04 | $6.20 | $6.69 | 22,850 | — | — |
| 2009-03-03 | $6.08 | $6.56 | 180,250 | — | — |
| 2009-03-02 | $5.12 | $5.52 | 14,025 | — | — |
| 2009-02-27 | $7.00 | $7.55 | 38,650 | — | — |
| 2009-02-26 | $8.00 | $8.63 | 20,600 | — | — |
| 2009-02-25 | $8.56 | $9.23 | 29,675 | — | — |
| 2009-02-24 | $8.80 | $9.49 | 37,100 | — | — |
| 2009-02-23 | $8.76 | $9.45 | 25,725 | — | — |
| 2009-02-20 | $9.24 | $9.96 | 85,350 | — | — |
| 2009-02-19 | $10.16 | $10.96 | 21,600 | — | — |
| 2009-02-18 | $9.40 | $10.14 | 38,225 | — | — |
| 2009-02-17 | $9.36 | $10.09 | 11,850 | — | — |
| 2009-02-13 | $10.56 | $11.39 | 16,875 | — | — |
| 2009-02-12 | $10.48 | $11.30 | 22,900 | — | — |
| 2009-02-11 | $12.92 | $13.93 | 20,075 | — | — |
| 2009-02-10 | $13.80 | $14.88 | 21,500 | — | — |
| 2009-02-09 | $15.92 | $17.17 | 40,500 | — | — |
| 2009-02-06 | $20.36 | $21.95 | 1,900 | — | — |
| 2009-02-05 | $20.44 | $22.04 | 3,275 | — | — |
| 2009-02-04 | $20.72 | $22.34 | 6,100 | — | — |
| 2009-02-03 | $21.40 | $23.08 | 5,075 | — | — |
| 2009-02-02 | $19.56 | $21.09 | 3,200 | — | — |
| 2009-01-30 | $19.60 | $21.13 | 3,425 | — | — |
| 2009-01-29 | $20.20 | $21.78 | 3,700 | — | — |
| 2009-01-28 | $20.92 | $22.56 | 3,425 | — | — |
| 2009-01-27 | $20.44 | $22.04 | 6,675 | — | — |
| 2009-01-26 | $18.92 | $20.40 | 2,050 | — | — |
| 2009-01-23 | $19.12 | $20.62 | 5,125 | — | — |
| 2009-01-22 | $20.12 | $21.70 | 11,950 | — | — |
| 2009-01-21 | $21.12 | $22.77 | 6,950 | — | — |
| 2009-01-20 | $20.92 | $22.56 | 7,400 | — | — |
| 2009-01-16 | $21.36 | $23.03 | 6,125 | — | — |
| 2009-01-15 | $21.44 | $23.12 | 7,475 | — | — |
| 2009-01-14 | $20.08 | $21.65 | 1,350 | — | — |
| 2009-01-13 | $21.56 | $23.25 | 3,900 | — | — |
| 2009-01-12 | $20.52 | $22.13 | 3,525 | — | — |
| 2009-01-09 | $22.08 | $23.81 | 7,250 | — | — |
| 2009-01-08 | $23.00 | $24.80 | 2,825 | — | — |
| 2009-01-07 | $22.72 | $24.50 | 3,000 | — | — |
| 2009-01-06 | $24.24 | $26.14 | 14,575 | — | — |
| 2009-01-05 | $21.12 | $22.77 | 8,775 | — | — |
| 2009-01-02 | $23.00 | $24.80 | 8,275 | — | — |