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
- 2000-04-07 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 | $11.90 | $11.90 | 65,500 | — | — |
| 2009-12-30 | $12.11 | $12.11 | 36,814 | — | — |
| 2009-12-29 | $12.11 | $12.11 | 102,429 | — | — |
| 2009-12-28 | $13.16 | $13.16 | 37,557 | — | — |
| 2009-12-24 | $13.16 | $13.16 | 9,486 | — | — |
| 2009-12-23 | $13.16 | $13.16 | 43,600 | — | — |
| 2009-12-22 | $13.44 | $13.44 | 42,043 | — | — |
| 2009-12-21 | $13.51 | $13.51 | 56,243 | — | — |
| 2009-12-18 | $13.44 | $13.44 | 200,071 | — | — |
| 2009-12-17 | $12.81 | $12.81 | 44,586 | — | — |
| 2009-12-16 | $12.67 | $12.67 | 53,443 | — | — |
| 2009-12-15 | $12.53 | $12.53 | 119,243 | — | — |
| 2009-12-14 | $12.39 | $12.39 | 45,743 | — | — |
| 2009-12-11 | $12.60 | $12.60 | 34,114 | — | — |
| 2009-12-10 | $12.67 | $12.67 | 108,814 | — | — |
| 2009-12-09 | $12.46 | $12.46 | 89,414 | — | — |
| 2009-12-08 | $11.90 | $11.90 | 111,057 | — | — |
| 2009-12-07 | $11.97 | $11.97 | 63,514 | — | — |
| 2009-12-04 | $11.76 | $11.76 | 45,786 | — | — |
| 2009-12-03 | $11.27 | $11.27 | 80,514 | — | — |
| 2009-12-02 | $11.55 | $11.55 | 87,300 | — | — |
| 2009-12-01 | $11.06 | $11.06 | 106,143 | — | — |
| 2009-11-30 | $10.92 | $10.92 | 143,800 | — | — |
| 2009-11-27 | $10.08 | $10.08 | 102,557 | — | — |
| 2009-11-25 | $10.43 | $10.43 | 91,429 | — | — |
| 2009-11-24 | $11.41 | $11.41 | 76,314 | — | — |
| 2009-11-23 | $11.20 | $11.20 | 95,714 | — | — |
| 2009-11-20 | $10.50 | $10.50 | 66,100 | — | — |
| 2009-11-19 | $10.43 | $10.43 | 54,571 | — | — |
| 2009-11-18 | $10.64 | $10.64 | 38,114 | — | — |
| 2009-11-17 | $10.71 | $10.71 | 36,314 | — | — |
| 2009-11-16 | $10.78 | $10.78 | 80,471 | — | — |
| 2009-11-13 | $10.64 | $10.64 | 312,871 | — | — |
| 2009-11-12 | $9.73 | $9.73 | 74,743 | — | — |
| 2009-11-11 | $10.43 | $10.43 | 64,186 | — | — |
| 2009-11-10 | $10.22 | $10.22 | 38,286 | — | — |
| 2009-11-09 | $10.22 | $10.22 | 51,071 | — | — |
| 2009-11-06 | $10.22 | $10.22 | 42,986 | — | — |
| 2009-11-05 | $10.29 | $10.29 | 47,814 | — | — |
| 2009-11-04 | $9.73 | $9.73 | 75,100 | — | — |
| 2009-11-03 | $10.43 | $10.43 | 84,614 | — | — |
| 2009-11-02 | $9.52 | $9.52 | 107,886 | — | — |
| 2009-10-30 | $9.17 | $9.17 | 767,929 | — | — |
| 2009-10-29 | $10.64 | $10.64 | 197,414 | — | — |
| 2009-10-28 | $10.99 | $10.99 | 129,814 | — | — |
| 2009-10-27 | $10.85 | $10.85 | 146,871 | — | — |
| 2009-10-26 | $10.71 | $10.71 | 140,471 | — | — |
| 2009-10-23 | $10.85 | $10.85 | 95,914 | — | — |
| 2009-10-22 | $10.92 | $10.92 | 103,386 | — | — |
| 2009-10-21 | $10.85 | $10.85 | 140,629 | — | — |
| 2009-10-20 | $11.27 | $11.27 | 203,929 | — | — |
| 2009-10-19 | $11.90 | $11.90 | 301,457 | — | — |
| 2009-10-16 | $10.99 | $10.99 | 254,814 | — | — |
| 2009-10-15 | $10.71 | $10.71 | 122,971 | — | — |
| 2009-10-14 | $10.71 | $10.71 | 110,129 | — | — |
| 2009-10-13 | $10.57 | $10.57 | 130,571 | — | — |
| 2009-10-12 | $10.78 | $10.78 | 312,971 | — | — |
| 2009-10-09 | $10.50 | $10.50 | 1,375,786 | — | — |
| 2009-10-08 | $12.39 | $12.39 | 111,186 | — | — |
| 2009-10-07 | $12.95 | $12.95 | 40,586 | — | — |
| 2009-10-06 | $12.81 | $12.81 | 39,386 | — | — |
| 2009-10-05 | $13.02 | $13.02 | 47,714 | — | — |
| 2009-10-02 | $13.09 | $13.09 | 47,286 | — | — |
| 2009-10-01 | $13.65 | $13.65 | 79,329 | — | — |
| 2009-09-30 | $14.91 | $14.91 | 42,300 | — | — |
| 2009-09-29 | $15.26 | $15.26 | 35,514 | — | — |
| 2009-09-28 | $15.68 | $15.68 | 49,129 | — | — |
| 2009-09-25 | $14.21 | $14.21 | 76,443 | — | — |
| 2009-09-24 | $14.98 | $14.98 | 57,657 | — | — |
| 2009-09-23 | $15.96 | $15.96 | 44,586 | — | — |
| 2009-09-22 | $16.24 | $16.24 | 63,443 | — | — |
| 2009-09-21 | $16.45 | $16.45 | 61,357 | — | — |
| 2009-09-18 | $16.52 | $16.52 | 152,100 | — | — |
| 2009-09-17 | $15.68 | $15.68 | 169,557 | — | — |
| 2009-09-16 | $17.22 | $17.22 | 474,486 | — | — |
| 2009-09-15 | $18.41 | $18.41 | 2,937,629 | — | — |
| 2009-09-14 | $11.34 | $11.34 | 18,886 | — | — |
| 2009-09-11 | $10.85 | $10.85 | 10,643 | — | — |
| 2009-09-10 | $11.13 | $11.13 | 17,986 | — | — |
| 2009-09-09 | $10.78 | $10.78 | 27,186 | — | — |
| 2009-09-08 | $10.50 | $10.50 | 10,429 | — | — |
| 2009-09-04 | $10.57 | $10.57 | 21,386 | — | — |
| 2009-09-03 | $9.94 | $9.94 | 14,571 | — | — |
| 2009-09-02 | $9.87 | $9.87 | 14,971 | — | — |
| 2009-09-01 | $9.45 | $9.45 | 21,886 | — | — |
| 2009-08-31 | $10.57 | $10.57 | 21,743 | — | — |
| 2009-08-28 | $10.43 | $10.43 | 15,200 | — | — |
| 2009-08-27 | $11.06 | $11.06 | 6,100 | — | — |
| 2009-08-26 | $10.78 | $10.78 | 20,900 | — | — |
| 2009-08-25 | $10.78 | $10.78 | 24,814 | — | — |
| 2009-08-24 | $10.71 | $10.71 | 30,714 | — | — |
| 2009-08-21 | $10.50 | $10.50 | 54,600 | — | — |
| 2009-08-20 | $9.87 | $9.87 | 12,071 | — | — |
| 2009-08-19 | $9.73 | $9.73 | 16,771 | — | — |
| 2009-08-18 | $9.24 | $9.24 | 14,186 | — | — |
| 2009-08-17 | $8.89 | $8.89 | 21,486 | — | — |
| 2009-08-14 | $9.17 | $9.17 | 17,929 | — | — |
| 2009-08-13 | $9.66 | $9.66 | 13,000 | — | — |
| 2009-08-12 | $9.52 | $9.52 | 20,443 | — | — |
| 2009-08-11 | $9.10 | $9.10 | 12,286 | — | — |
| 2009-08-10 | $9.66 | $9.66 | 11,657 | — | — |
| 2009-08-07 | $9.59 | $9.59 | 22,100 | — | — |
| 2009-08-06 | $9.45 | $9.45 | 18,157 | — | — |
| 2009-08-05 | $9.80 | $9.80 | 21,771 | — | — |
| 2009-08-04 | $10.29 | $10.29 | 49,843 | — | — |
| 2009-08-03 | $9.59 | $9.59 | 22,357 | — | — |
| 2009-07-31 | $9.31 | $9.31 | 35,314 | — | — |
| 2009-07-30 | $10.01 | $10.01 | 28,129 | — | — |
| 2009-07-29 | $9.94 | $9.94 | 24,157 | — | — |
| 2009-07-28 | $10.15 | $10.15 | 45,100 | — | — |
| 2009-07-27 | $10.43 | $10.43 | 59,986 | — | — |
| 2009-07-24 | $10.15 | $10.15 | 22,971 | — | — |
| 2009-07-23 | $9.80 | $9.80 | 42,000 | — | — |
| 2009-07-22 | $9.24 | $9.24 | 38,943 | — | — |
| 2009-07-21 | $9.94 | $9.94 | 47,600 | — | — |
| 2009-07-20 | $9.80 | $9.80 | 24,186 | — | — |
| 2009-07-17 | $8.96 | $8.96 | 22,043 | — | — |
| 2009-07-16 | $9.73 | $9.73 | 26,629 | — | — |
| 2009-07-15 | $9.73 | $9.73 | 28,514 | — | — |
| 2009-07-14 | $9.45 | $9.45 | 27,943 | — | — |
| 2009-07-13 | $9.24 | $9.24 | 25,714 | — | — |
| 2009-07-10 | $8.05 | $8.05 | 9,086 | — | — |
| 2009-07-09 | $7.91 | $7.91 | 9,700 | — | — |
| 2009-07-08 | $7.91 | $7.91 | 23,686 | — | — |
| 2009-07-07 | $8.12 | $8.12 | 16,929 | — | — |
| 2009-07-06 | $8.54 | $8.54 | 21,600 | — | — |
| 2009-07-02 | $8.40 | $8.40 | 22,871 | — | — |
| 2009-07-01 | $8.96 | $8.96 | 13,471 | — | — |
| 2009-06-30 | $8.68 | $8.68 | 23,371 | — | — |
| 2009-06-29 | $8.82 | $8.82 | 21,371 | — | — |
| 2009-06-26 | $10.01 | $10.01 | 183,371 | — | — |
| 2009-06-25 | $8.33 | $8.33 | 15,129 | — | — |
| 2009-06-24 | $8.12 | $8.12 | 14,200 | — | — |
| 2009-06-23 | $8.26 | $8.26 | 16,429 | — | — |
| 2009-06-22 | $8.12 | $8.12 | 27,757 | — | — |
| 2009-06-19 | $8.33 | $8.33 | 53,543 | — | — |
| 2009-06-18 | $8.89 | $8.89 | 11,257 | — | — |
| 2009-06-17 | $8.40 | $8.40 | 27,800 | — | — |
| 2009-06-16 | $8.47 | $8.47 | 17,586 | — | — |
| 2009-06-15 | $9.03 | $9.03 | 19,257 | — | — |
| 2009-06-12 | $9.80 | $9.80 | 14,686 | — | — |
| 2009-06-11 | $9.59 | $9.59 | 14,029 | — | — |
| 2009-06-10 | $9.38 | $9.38 | 22,057 | — | — |
| 2009-06-09 | $9.59 | $9.59 | 24,629 | — | — |
| 2009-06-08 | $9.59 | $9.59 | 11,643 | — | — |
| 2009-06-05 | $9.73 | $9.73 | 9,771 | — | — |
| 2009-06-04 | $10.29 | $10.29 | 19,271 | — | — |
| 2009-06-03 | $9.80 | $9.80 | 14,600 | — | — |
| 2009-06-02 | $9.73 | $9.73 | 25,157 | — | — |
| 2009-06-01 | $10.71 | $10.71 | 44,714 | — | — |
| 2009-05-29 | $9.73 | $9.73 | 47,671 | — | — |
| 2009-05-28 | $8.47 | $8.47 | 21,814 | — | — |
| 2009-05-27 | $7.77 | $7.77 | 17,000 | — | — |
| 2009-05-26 | $8.05 | $8.05 | 21,571 | — | — |
| 2009-05-22 | $7.84 | $7.84 | 9,443 | — | — |
| 2009-05-21 | $8.05 | $8.05 | 16,771 | — | — |
| 2009-05-20 | $8.75 | $8.75 | 26,614 | — | — |
| 2009-05-19 | $8.68 | $8.68 | 20,786 | — | — |
| 2009-05-18 | $8.96 | $8.96 | 11,114 | — | — |
| 2009-05-15 | $8.19 | $8.19 | 18,929 | — | — |
| 2009-05-14 | $7.91 | $7.91 | 17,300 | — | — |
| 2009-05-13 | $7.63 | $7.63 | 30,443 | — | — |
| 2009-05-12 | $8.47 | $8.47 | 20,457 | — | — |
| 2009-05-11 | $9.80 | $9.80 | 21,814 | — | — |
| 2009-05-08 | $9.38 | $9.38 | 24,600 | — | — |
| 2009-05-07 | $8.40 | $8.40 | 16,000 | — | — |
| 2009-05-06 | $8.68 | $8.68 | 25,871 | — | — |
| 2009-05-05 | $8.68 | $8.68 | 34,157 | — | — |
| 2009-05-04 | $9.03 | $9.03 | 26,071 | — | — |
| 2009-05-01 | $8.05 | $8.05 | 27,214 | — | — |
| 2009-04-30 | $7.70 | $7.70 | 30,129 | — | — |
| 2009-04-29 | $8.26 | $8.26 | 39,400 | — | — |
| 2009-04-28 | $7.91 | $7.91 | 19,614 | — | — |
| 2009-04-27 | $7.00 | $7.00 | 17,214 | — | — |
| 2009-04-24 | $7.42 | $7.42 | 25,800 | — | — |
| 2009-04-23 | $6.93 | $6.93 | 17,314 | — | — |
| 2009-04-22 | $7.28 | $7.28 | 12,600 | — | — |
| 2009-04-21 | $7.49 | $7.49 | 9,571 | — | — |
| 2009-04-20 | $6.93 | $6.93 | 17,557 | — | — |
| 2009-04-17 | $7.42 | $7.42 | 22,943 | — | — |
| 2009-04-16 | $7.14 | $7.14 | 19,386 | — | — |
| 2009-04-15 | $7.28 | $7.28 | 7,814 | — | — |
| 2009-04-14 | $6.86 | $6.86 | 47,586 | — | — |
| 2009-04-13 | $7.07 | $7.07 | 20,414 | — | — |
| 2009-04-09 | $7.91 | $7.91 | 42,400 | — | — |
| 2009-04-08 | $7.35 | $7.35 | 8,529 | — | — |
| 2009-04-07 | $7.00 | $7.00 | 24,614 | — | — |
| 2009-04-06 | $7.00 | $7.00 | 23,429 | — | — |
| 2009-04-03 | $7.07 | $7.07 | 18,914 | — | — |
| 2009-04-02 | $6.79 | $6.79 | 54,157 | — | — |
| 2009-04-01 | $7.70 | $7.70 | 18,043 | — | — |
| 2009-03-31 | $7.63 | $7.63 | 18,029 | — | — |
| 2009-03-30 | $6.93 | $6.93 | 19,557 | — | — |
| 2009-03-27 | $7.07 | $7.07 | 15,043 | — | — |
| 2009-03-26 | $8.05 | $8.05 | 51,457 | — | — |
| 2009-03-25 | $7.00 | $7.00 | 38,257 | — | — |
| 2009-03-24 | $6.79 | $6.79 | 12,371 | — | — |
| 2009-03-23 | $7.14 | $7.14 | 44,857 | — | — |
| 2009-03-20 | $6.72 | $6.72 | 43,886 | — | — |
| 2009-03-19 | $7.21 | $7.21 | 33,343 | — | — |
| 2009-03-18 | $7.21 | $7.21 | 26,457 | — | — |
| 2009-03-17 | $7.35 | $7.35 | 44,671 | — | — |
| 2009-03-16 | $6.37 | $6.37 | 11,586 | — | — |
| 2009-03-13 | $6.79 | $6.79 | 14,571 | — | — |
| 2009-03-12 | $7.00 | $7.00 | 35,929 | — | — |
| 2009-03-11 | $6.65 | $6.65 | 65,471 | — | — |
| 2009-03-10 | $7.00 | $7.00 | 21,157 | — | — |
| 2009-03-09 | $6.30 | $6.30 | 14,814 | — | — |
| 2009-03-06 | $7.14 | $7.14 | 17,671 | — | — |
| 2009-03-05 | $6.30 | $6.30 | 38,643 | — | — |
| 2009-03-04 | $7.21 | $7.21 | 24,486 | — | — |
| 2009-03-03 | $6.65 | $6.65 | 61,457 | — | — |
| 2009-03-02 | $5.95 | $5.95 | 59,743 | — | — |
| 2009-02-27 | $6.44 | $6.44 | 43,000 | — | — |
| 2009-02-26 | $6.58 | $6.58 | 85,386 | — | — |
| 2009-02-25 | $6.93 | $6.93 | 102,957 | — | — |
| 2009-02-24 | $8.40 | $8.40 | 29,500 | — | — |
| 2009-02-23 | $7.91 | $7.91 | 40,800 | — | — |
| 2009-02-20 | $7.70 | $7.70 | 13,686 | — | — |
| 2009-02-19 | $7.70 | $7.70 | 18,386 | — | — |
| 2009-02-18 | $8.12 | $8.12 | 23,214 | — | — |
| 2009-02-17 | $8.75 | $8.75 | 26,214 | — | — |
| 2009-02-13 | $9.52 | $9.52 | 8,600 | — | — |
| 2009-02-12 | $10.43 | $10.43 | 9,657 | — | — |
| 2009-02-11 | $10.15 | $10.15 | 8,157 | — | — |
| 2009-02-10 | $10.78 | $10.78 | 30,800 | — | — |
| 2009-02-09 | $11.90 | $11.90 | 9,657 | — | — |
| 2009-02-06 | $11.55 | $11.55 | 20,543 | — | — |
| 2009-02-05 | $10.71 | $10.71 | 16,300 | — | — |
| 2009-02-04 | $9.66 | $9.66 | 14,129 | — | — |
| 2009-02-03 | $10.22 | $10.22 | 23,771 | — | — |
| 2009-02-02 | $10.15 | $10.15 | 60,243 | — | — |
| 2009-01-30 | $8.33 | $8.33 | 26,143 | — | — |
| 2009-01-29 | $8.61 | $8.61 | 10,700 | — | — |
| 2009-01-28 | $9.38 | $9.38 | 17,329 | — | — |
| 2009-01-27 | $8.96 | $8.96 | 14,829 | — | — |
| 2009-01-26 | $8.40 | $8.40 | 12,786 | — | — |
| 2009-01-23 | $8.47 | $8.47 | 8,671 | — | — |
| 2009-01-22 | $8.40 | $8.40 | 10,471 | — | — |
| 2009-01-21 | $9.10 | $9.10 | 14,800 | — | — |
| 2009-01-20 | $8.12 | $8.12 | 38,086 | — | — |
| 2009-01-16 | $10.08 | $10.08 | 18,286 | — | — |
| 2009-01-15 | $8.96 | $8.96 | 25,657 | — | — |
| 2009-01-14 | $8.68 | $8.68 | 26,186 | — | — |
| 2009-01-13 | $10.08 | $10.08 | 13,514 | — | — |
| 2009-01-12 | $9.10 | $9.10 | 11,743 | — | — |
| 2009-01-09 | $9.52 | $9.52 | 14,286 | — | — |
| 2009-01-08 | $11.27 | $11.27 | 8,886 | — | — |
| 2009-01-07 | $10.64 | $10.64 | 7,657 | — | — |
| 2009-01-06 | $11.06 | $11.06 | 11,800 | — | — |
| 2009-01-05 | $10.29 | $10.29 | 16,286 | — | — |
| 2009-01-02 | $10.08 | $10.08 | 26,943 | — | — |