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
- 1994-11-07 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 | $11.27 | $16.36 | 2,398,200 | — | — |
| 2009-12-30 | $11.14 | $16.17 | 2,004,800 | — | — |
| 2009-12-29 | $11.22 | $16.29 | 1,219,700 | — | — |
| 2009-12-28 | $11.28 | $16.37 | 768,000 | — | — |
| 2009-12-24 | $11.30 | $16.40 | 779,500 | — | — |
| 2009-12-23 | $11.31 | $16.42 | 1,486,000 | — | — |
| 2009-12-22 | $11.41 | $16.56 | 3,077,900 | — | — |
| 2009-12-21 | $11.25 | $16.33 | 2,110,500 | — | — |
| 2009-12-18 | $11.35 | $16.48 | 17,001,600 | — | — |
| 2009-12-17 | $11.20 | $16.26 | 1,929,375 | — | — |
| 2009-12-16 | $10.94 | $15.88 | 3,953,475 | — | — |
| 2009-12-15 | $10.58 | $15.35 | 921,375 | — | — |
| 2009-12-14 | $10.51 | $15.26 | 531,225 | — | — |
| 2009-12-11 | $10.53 | $15.29 | 624,150 | — | — |
| 2009-12-10 | $10.46 | $15.18 | 754,200 | — | — |
| 2009-12-09 | $10.46 | $15.19 | 177,750 | — | — |
| 2009-12-08 | $10.49 | $15.23 | 416,025 | — | — |
| 2009-12-07 | $10.45 | $15.17 | 339,975 | — | — |
| 2009-12-04 | $10.39 | $15.08 | 558,900 | — | — |
| 2009-12-03 | $10.27 | $14.90 | 374,850 | — | — |
| 2009-12-02 | $10.25 | $14.88 | 400,725 | — | — |
| 2009-12-01 | $10.22 | $14.84 | 657,450 | — | — |
| 2009-11-30 | $10.28 | $14.93 | 654,750 | — | — |
| 2009-11-27 | $10.27 | $14.90 | 273,600 | — | — |
| 2009-11-25 | $10.34 | $15.01 | 609,525 | — | — |
| 2009-11-24 | $10.22 | $14.83 | 492,750 | — | — |
| 2009-11-23 | $10.09 | $14.64 | 384,300 | — | — |
| 2009-11-20 | $9.86 | $14.31 | 312,075 | — | — |
| 2009-11-19 | $9.73 | $14.13 | 118,125 | — | — |
| 2009-11-18 | $9.86 | $14.31 | 130,725 | — | — |
| 2009-11-17 | $9.97 | $14.48 | 261,900 | — | — |
| 2009-11-16 | $9.63 | $13.98 | 127,125 | — | — |
| 2009-11-13 | $9.45 | $13.72 | 212,400 | — | — |
| 2009-11-12 | $9.50 | $13.79 | 204,975 | — | — |
| 2009-11-11 | $9.61 | $13.95 | 102,375 | — | — |
| 2009-11-10 | $9.54 | $13.84 | 78,075 | — | — |
| 2009-11-09 | $9.59 | $13.92 | 92,025 | — | — |
| 2009-11-06 | $9.44 | $13.71 | 109,800 | — | — |
| 2009-11-05 | $9.59 | $13.92 | 161,325 | — | — |
| 2009-11-04 | $9.49 | $13.78 | 116,550 | — | — |
| 2009-11-03 | $9.64 | $13.99 | 188,775 | — | — |
| 2009-11-02 | $9.64 | $13.99 | 145,575 | — | — |
| 2009-10-30 | $9.78 | $14.19 | 351,450 | — | — |
| 2009-10-29 | $10.25 | $14.88 | 128,475 | — | — |
| 2009-10-28 | $10.28 | $14.77 | 131,175 | — | — |
| 2009-10-27 | $10.34 | $14.87 | 106,650 | — | — |
| 2009-10-26 | $10.24 | $14.72 | 181,800 | — | — |
| 2009-10-23 | $10.25 | $14.74 | 233,100 | — | — |
| 2009-10-22 | $10.44 | $15.01 | 126,450 | — | — |
| 2009-10-21 | $10.14 | $14.58 | 111,150 | — | — |
| 2009-10-20 | $10.29 | $14.80 | 96,975 | — | — |
| 2009-10-19 | $10.55 | $15.16 | 169,425 | — | — |
| 2009-10-16 | $10.29 | $14.80 | 135,675 | — | — |
| 2009-10-15 | $10.37 | $14.91 | 133,875 | — | — |
| 2009-10-14 | $10.45 | $15.02 | 134,100 | — | — |
| 2009-10-13 | $10.28 | $14.78 | 109,350 | — | — |
| 2009-10-12 | $10.27 | $14.76 | 62,100 | — | — |
| 2009-10-09 | $10.42 | $14.98 | 95,850 | — | — |
| 2009-10-08 | $10.27 | $14.77 | 318,150 | — | — |
| 2009-10-07 | $10.26 | $14.75 | 109,350 | — | — |
| 2009-10-06 | $10.24 | $14.73 | 145,575 | — | — |
| 2009-10-05 | $10.12 | $14.56 | 146,250 | — | — |
| 2009-10-02 | $10.08 | $14.50 | 126,225 | — | — |
| 2009-10-01 | $10.08 | $14.50 | 177,525 | — | — |
| 2009-09-30 | $10.15 | $14.59 | 128,700 | — | — |
| 2009-09-29 | $10.31 | $14.82 | 101,925 | — | — |
| 2009-09-28 | $10.46 | $15.04 | 126,000 | — | — |
| 2009-09-25 | $10.28 | $14.78 | 144,675 | — | — |
| 2009-09-24 | $10.24 | $14.72 | 144,450 | — | — |
| 2009-09-23 | $10.35 | $14.88 | 149,850 | — | — |
| 2009-09-22 | $10.37 | $14.91 | 130,725 | — | — |
| 2009-09-21 | $10.35 | $14.88 | 168,075 | — | — |
| 2009-09-18 | $10.46 | $15.04 | 175,950 | — | — |
| 2009-09-17 | $10.51 | $15.11 | 287,325 | — | — |
| 2009-09-16 | $10.56 | $15.18 | 280,575 | — | — |
| 2009-09-15 | $10.49 | $15.08 | 170,775 | — | — |
| 2009-09-14 | $10.49 | $15.08 | 203,625 | — | — |
| 2009-09-11 | $10.24 | $14.72 | 305,550 | — | — |
| 2009-09-10 | $10.26 | $14.75 | 990,000 | — | — |
| 2009-09-09 | $9.32 | $13.39 | 271,125 | — | — |
| 2009-09-08 | $9.34 | $13.43 | 348,300 | — | — |
| 2009-09-04 | $9.37 | $13.48 | 304,875 | — | — |
| 2009-09-03 | $9.21 | $13.24 | 207,450 | — | — |
| 2009-09-02 | $8.97 | $12.90 | 544,725 | — | — |
| 2009-09-01 | $8.89 | $12.79 | 332,775 | — | — |
| 2009-08-31 | $9.11 | $13.10 | 350,100 | — | — |
| 2009-08-28 | $9.20 | $13.23 | 986,625 | — | — |
| 2009-08-27 | $9.16 | $13.17 | 60,300 | — | — |
| 2009-08-26 | $9.22 | $13.25 | 83,250 | — | — |
| 2009-08-25 | $9.21 | $13.24 | 63,000 | — | — |
| 2009-08-24 | $9.23 | $13.27 | 59,625 | — | — |
| 2009-08-21 | $9.33 | $13.41 | 320,850 | — | — |
| 2009-08-20 | $9.67 | $13.90 | 41,175 | — | — |
| 2009-08-19 | $9.68 | $13.91 | 65,925 | — | — |
| 2009-08-18 | $9.67 | $13.90 | 102,150 | — | — |
| 2009-08-17 | $9.52 | $13.69 | 88,200 | — | — |
| 2009-08-14 | $9.58 | $13.77 | 151,875 | — | — |
| 2009-08-13 | $9.87 | $14.19 | 156,150 | — | — |
| 2009-08-12 | $9.82 | $14.12 | 126,675 | — | — |
| 2009-08-11 | $9.55 | $13.73 | 69,300 | — | — |
| 2009-08-10 | $9.72 | $13.98 | 51,525 | — | — |
| 2009-08-07 | $9.69 | $13.94 | 109,350 | — | — |
| 2009-08-06 | $9.32 | $13.40 | 71,550 | — | — |
| 2009-08-05 | $9.44 | $13.57 | 85,500 | — | — |
| 2009-08-04 | $9.52 | $13.69 | 55,800 | — | — |
| 2009-08-03 | $9.29 | $13.36 | 85,725 | — | — |
| 2009-07-31 | $9.05 | $13.02 | 99,900 | — | — |
| 2009-07-30 | $9.19 | $13.21 | 103,275 | — | — |
| 2009-07-29 | $8.94 | $12.85 | 48,600 | — | — |
| 2009-07-28 | $9.02 | $12.97 | 90,000 | — | — |
| 2009-07-27 | $9.00 | $12.81 | 97,200 | — | — |
| 2009-07-24 | $8.71 | $12.38 | 100,575 | — | — |
| 2009-07-23 | $8.65 | $12.30 | 199,125 | — | — |
| 2009-07-22 | $8.14 | $11.58 | 243,675 | — | — |
| 2009-07-21 | $8.56 | $12.18 | 180,900 | — | — |
| 2009-07-20 | $9.26 | $13.17 | 123,300 | — | — |
| 2009-07-17 | $9.39 | $13.35 | 137,250 | — | — |
| 2009-07-16 | $9.37 | $13.33 | 108,900 | — | — |
| 2009-07-15 | $9.19 | $13.06 | 157,725 | — | — |
| 2009-07-14 | $8.82 | $12.54 | 125,775 | — | — |
| 2009-07-13 | $8.88 | $12.63 | 93,600 | — | — |
| 2009-07-10 | $8.54 | $12.15 | 114,525 | — | — |
| 2009-07-09 | $8.23 | $11.71 | 94,275 | — | — |
| 2009-07-08 | $8.31 | $11.81 | 93,600 | — | — |
| 2009-07-07 | $8.40 | $11.94 | 150,300 | — | — |
| 2009-07-06 | $8.52 | $12.11 | 102,825 | — | — |
| 2009-07-02 | $8.40 | $11.95 | 143,100 | — | — |
| 2009-07-01 | $8.56 | $12.18 | 117,900 | — | — |
| 2009-06-30 | $8.38 | $11.92 | 85,950 | — | — |
| 2009-06-29 | $8.48 | $12.05 | 158,400 | — | — |
| 2009-06-26 | $8.63 | $12.27 | 392,625 | — | — |
| 2009-06-25 | $8.45 | $12.02 | 154,800 | — | — |
| 2009-06-24 | $8.30 | $11.80 | 75,825 | — | — |
| 2009-06-23 | $8.32 | $11.83 | 127,800 | — | — |
| 2009-06-22 | $8.33 | $11.85 | 97,200 | — | — |
| 2009-06-19 | $8.61 | $12.24 | 244,800 | — | — |
| 2009-06-18 | $8.58 | $12.20 | 87,075 | — | — |
| 2009-06-17 | $8.55 | $12.16 | 160,425 | — | — |
| 2009-06-16 | $8.52 | $12.12 | 137,025 | — | — |
| 2009-06-15 | $8.53 | $12.14 | 73,800 | — | — |
| 2009-06-12 | $8.77 | $12.47 | 74,025 | — | — |
| 2009-06-11 | $8.70 | $12.37 | 113,400 | — | — |
| 2009-06-10 | $8.57 | $12.19 | 109,125 | — | — |
| 2009-06-09 | $8.70 | $12.38 | 168,525 | — | — |
| 2009-06-08 | $8.61 | $12.25 | 109,800 | — | — |
| 2009-06-05 | $8.71 | $12.38 | 79,875 | — | — |
| 2009-06-04 | $8.96 | $12.74 | 115,650 | — | — |
| 2009-06-03 | $8.90 | $12.66 | 101,925 | — | — |
| 2009-06-02 | $8.88 | $12.63 | 449,550 | — | — |
| 2009-06-01 | $8.65 | $12.31 | 247,050 | — | — |
| 2009-05-29 | $8.20 | $11.66 | 174,600 | — | — |
| 2009-05-28 | $7.96 | $11.33 | 140,850 | — | — |
| 2009-05-27 | $7.87 | $11.19 | 151,650 | — | — |
| 2009-05-26 | $8.31 | $11.81 | 116,775 | — | — |
| 2009-05-22 | $8.00 | $11.38 | 124,200 | — | — |
| 2009-05-21 | $8.04 | $11.43 | 152,550 | — | — |
| 2009-05-20 | $8.06 | $11.47 | 161,325 | — | — |
| 2009-05-19 | $8.15 | $11.59 | 188,775 | — | — |
| 2009-05-18 | $8.47 | $12.04 | 202,275 | — | — |
| 2009-05-15 | $8.15 | $11.59 | 239,625 | — | — |
| 2009-05-14 | $8.26 | $11.74 | 342,000 | — | — |
| 2009-05-13 | $8.01 | $11.39 | 261,675 | — | — |
| 2009-05-12 | $8.20 | $11.66 | 157,275 | — | — |
| 2009-05-11 | $8.13 | $11.56 | 68,400 | — | — |
| 2009-05-08 | $8.29 | $11.79 | 158,850 | — | — |
| 2009-05-07 | $7.80 | $11.09 | 170,100 | — | — |
| 2009-05-06 | $7.80 | $11.09 | 100,350 | — | — |
| 2009-05-05 | $7.73 | $11.00 | 122,850 | — | — |
| 2009-05-04 | $8.04 | $11.43 | 77,625 | — | — |
| 2009-05-01 | $7.68 | $10.92 | 95,175 | — | — |
| 2009-04-30 | $7.81 | $11.11 | 126,675 | — | — |
| 2009-04-29 | $8.05 | $11.45 | 109,800 | — | — |
| 2009-04-28 | $7.67 | $10.91 | 96,975 | — | — |
| 2009-04-27 | $7.75 | $10.88 | 122,625 | — | — |
| 2009-04-24 | $7.89 | $11.08 | 150,750 | — | — |
| 2009-04-23 | $7.76 | $10.89 | 268,650 | — | — |
| 2009-04-22 | $7.77 | $10.92 | 233,100 | — | — |
| 2009-04-21 | $8.21 | $11.53 | 102,375 | — | — |
| 2009-04-20 | $7.91 | $11.11 | 125,100 | — | — |
| 2009-04-17 | $8.54 | $11.99 | 118,800 | — | — |
| 2009-04-16 | $8.39 | $11.78 | 80,775 | — | — |
| 2009-04-15 | $8.27 | $11.61 | 61,875 | — | — |
| 2009-04-14 | $8.08 | $11.35 | 187,650 | — | — |
| 2009-04-13 | $8.67 | $12.18 | 119,475 | — | — |
| 2009-04-09 | $8.59 | $12.06 | 161,325 | — | — |
| 2009-04-08 | $7.98 | $11.21 | 78,750 | — | — |
| 2009-04-07 | $7.88 | $11.07 | 159,525 | — | — |
| 2009-04-06 | $7.83 | $10.99 | 159,300 | — | — |
| 2009-04-03 | $8.02 | $11.26 | 127,800 | — | — |
| 2009-04-02 | $8.07 | $11.33 | 363,150 | — | — |
| 2009-04-01 | $7.48 | $10.51 | 209,250 | — | — |
| 2009-03-31 | $7.51 | $10.55 | 187,425 | — | — |
| 2009-03-30 | $7.20 | $10.10 | 97,425 | — | — |
| 2009-03-27 | $7.49 | $10.52 | 102,600 | — | — |
| 2009-03-26 | $7.83 | $11.00 | 103,050 | — | — |
| 2009-03-25 | $7.50 | $10.53 | 116,325 | — | — |
| 2009-03-24 | $7.28 | $10.22 | 115,650 | — | — |
| 2009-03-23 | $7.90 | $11.10 | 159,975 | — | — |
| 2009-03-20 | $7.20 | $10.11 | 168,750 | — | — |
| 2009-03-19 | $7.36 | $10.33 | 128,250 | — | — |
| 2009-03-18 | $7.52 | $10.55 | 182,250 | — | — |
| 2009-03-17 | $7.15 | $10.04 | 199,350 | — | — |
| 2009-03-16 | $6.92 | $9.72 | 154,575 | — | — |
| 2009-03-13 | $7.04 | $9.88 | 184,725 | — | — |
| 2009-03-12 | $6.85 | $9.62 | 218,925 | — | — |
| 2009-03-11 | $6.28 | $8.82 | 186,975 | — | — |
| 2009-03-10 | $6.27 | $8.81 | 181,350 | — | — |
| 2009-03-09 | $5.91 | $8.29 | 216,450 | — | — |
| 2009-03-06 | $6.04 | $8.48 | 206,325 | — | — |
| 2009-03-05 | $6.02 | $8.46 | 334,575 | — | — |
| 2009-03-04 | $6.48 | $9.10 | 175,050 | — | — |
| 2009-03-03 | $6.43 | $9.02 | 276,525 | — | — |
| 2009-03-02 | $6.64 | $9.32 | 211,950 | — | — |
| 2009-02-27 | $6.75 | $9.47 | 204,525 | — | — |
| 2009-02-26 | $6.79 | $9.53 | 94,500 | — | — |
| 2009-02-25 | $6.71 | $9.42 | 130,500 | — | — |
| 2009-02-24 | $6.93 | $9.73 | 271,350 | — | — |
| 2009-02-23 | $6.65 | $9.34 | 153,675 | — | — |
| 2009-02-20 | $6.91 | $9.70 | 299,700 | — | — |
| 2009-02-19 | $7.12 | $10.00 | 144,000 | — | — |
| 2009-02-18 | $7.33 | $10.30 | 177,975 | — | — |
| 2009-02-17 | $7.48 | $10.51 | 180,900 | — | — |
| 2009-02-13 | $7.89 | $11.08 | 157,275 | — | — |
| 2009-02-12 | $8.03 | $11.28 | 91,125 | — | — |
| 2009-02-11 | $8.10 | $11.37 | 131,175 | — | — |
| 2009-02-10 | $7.95 | $11.16 | 157,500 | — | — |
| 2009-02-09 | $8.49 | $11.92 | 123,750 | — | — |
| 2009-02-06 | $8.58 | $12.05 | 130,725 | — | — |
| 2009-02-05 | $8.33 | $11.70 | 128,250 | — | — |
| 2009-02-04 | $8.21 | $11.53 | 108,000 | — | — |
| 2009-02-03 | $8.36 | $11.73 | 87,075 | — | — |
| 2009-02-02 | $8.53 | $11.85 | 413,775 | — | — |
| 2009-01-30 | $8.25 | $11.45 | 133,200 | — | — |
| 2009-01-29 | $8.52 | $11.82 | 174,825 | — | — |
| 2009-01-28 | $9.06 | $12.58 | 133,650 | — | — |
| 2009-01-27 | $8.81 | $12.23 | 93,375 | — | — |
| 2009-01-26 | $8.59 | $11.93 | 205,425 | — | — |
| 2009-01-23 | $8.67 | $12.03 | 102,825 | — | — |
| 2009-01-22 | $8.57 | $11.90 | 86,625 | — | — |
| 2009-01-21 | $8.98 | $12.47 | 135,225 | — | — |
| 2009-01-20 | $8.64 | $12.00 | 241,425 | — | — |
| 2009-01-16 | $8.89 | $12.34 | 189,000 | — | — |
| 2009-01-15 | $9.00 | $12.50 | 276,750 | — | — |
| 2009-01-14 | $8.78 | $12.18 | 153,000 | — | — |
| 2009-01-13 | $8.92 | $12.39 | 162,000 | — | — |
| 2009-01-12 | $8.81 | $12.23 | 113,175 | — | — |
| 2009-01-09 | $8.94 | $12.41 | 245,925 | — | — |
| 2009-01-08 | $9.24 | $12.83 | 81,450 | — | — |
| 2009-01-07 | $9.10 | $12.63 | 72,675 | — | — |
| 2009-01-06 | $9.36 | $12.99 | 94,050 | — | — |
| 2009-01-05 | $9.31 | $12.92 | 143,100 | — | — |
| 2009-01-02 | $9.54 | $13.24 | 109,575 | — | — |