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
- 2007-10-18 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 | $10.12 | $12.29 | 184,858 | — | — |
| 2009-12-30 | $10.24 | $12.44 | 216,131 | — | — |
| 2009-12-29 | $10.25 | $12.45 | 130,848 | — | — |
| 2009-12-28 | $10.27 | $12.48 | 189,219 | — | — |
| 2009-12-24 | $10.23 | $12.42 | 141,984 | — | — |
| 2009-12-23 | $9.88 | $12.00 | 320,717 | — | — |
| 2009-12-22 | $10.09 | $12.25 | 478,291 | — | — |
| 2009-12-21 | $10.42 | $12.66 | 271,533 | — | — |
| 2009-12-18 | $10.53 | $12.79 | 247,962 | — | — |
| 2009-12-17 | $10.63 | $12.91 | 270,976 | — | — |
| 2009-12-16 | $11.12 | $13.51 | 175,763 | — | — |
| 2009-12-15 | $11.09 | $13.47 | 237,104 | — | — |
| 2009-12-14 | $11.03 | $13.41 | 317,005 | — | — |
| 2009-12-11 | $10.80 | $13.12 | 186,342 | — | — |
| 2009-12-10 | $10.97 | $13.33 | 344,845 | — | — |
| 2009-12-09 | $10.74 | $13.05 | 426,787 | — | — |
| 2009-12-08 | $10.75 | $13.07 | 1,008,829 | — | — |
| 2009-12-07 | $11.67 | $14.18 | 450,358 | — | — |
| 2009-12-04 | $12.38 | $15.04 | 255,850 | — | — |
| 2009-12-03 | $12.32 | $14.96 | 290,000 | — | — |
| 2009-12-02 | $12.14 | $14.75 | 386,048 | — | — |
| 2009-12-01 | $12.32 | $14.96 | 247,962 | — | — |
| 2009-11-30 | $11.98 | $14.56 | 426,694 | — | — |
| 2009-11-27 | $12.37 | $15.03 | 858,122 | — | — |
| 2009-11-25 | $12.96 | $15.75 | 137,158 | — | — |
| 2009-11-24 | $13.09 | $15.91 | 160,358 | — | — |
| 2009-11-23 | $13.48 | $16.38 | 199,984 | — | — |
| 2009-11-20 | $12.92 | $15.70 | 175,763 | — | — |
| 2009-11-19 | $13.05 | $15.85 | 182,538 | — | — |
| 2009-11-18 | $13.28 | $16.13 | 300,115 | — | — |
| 2009-11-17 | $13.85 | $16.82 | 181,981 | — | — |
| 2009-11-16 | $13.63 | $16.56 | 268,934 | — | — |
| 2009-11-13 | $13.53 | $16.44 | 195,622 | — | — |
| 2009-11-12 | $13.30 | $16.15 | 210,842 | — | — |
| 2009-11-11 | $13.69 | $16.63 | 287,587 | — | — |
| 2009-11-10 | $14.16 | $17.20 | 333,338 | — | — |
| 2009-11-09 | $14.57 | $17.70 | 472,352 | — | — |
| 2009-11-06 | $13.37 | $16.25 | 691,267 | — | — |
| 2009-11-05 | $12.80 | $15.55 | 357,651 | — | — |
| 2009-11-04 | $12.80 | $15.55 | 329,811 | — | — |
| 2009-11-03 | $12.89 | $15.66 | 1,066,365 | — | — |
| 2009-11-02 | $13.63 | $16.56 | 705,280 | — | — |
| 2009-10-30 | $14.71 | $17.87 | 292,134 | — | — |
| 2009-10-29 | $15.67 | $19.03 | 390,317 | — | — |
| 2009-10-28 | $13.97 | $16.97 | 393,750 | — | — |
| 2009-10-27 | $14.27 | $17.33 | 1,001,498 | — | — |
| 2009-10-26 | $15.54 | $18.88 | 434,675 | — | — |
| 2009-10-23 | $16.52 | $20.07 | 198,406 | — | — |
| 2009-10-22 | $16.67 | $20.25 | 350,970 | — | — |
| 2009-10-21 | $16.03 | $19.48 | 254,179 | — | — |
| 2009-10-20 | $16.40 | $19.93 | 164,256 | — | — |
| 2009-10-19 | $16.50 | $20.04 | 166,019 | — | — |
| 2009-10-16 | $16.66 | $20.24 | 190,426 | — | — |
| 2009-10-15 | $17.10 | $20.78 | 255,386 | — | — |
| 2009-10-14 | $16.97 | $20.62 | 406,835 | — | — |
| 2009-10-13 | $16.19 | $19.66 | 308,653 | — | — |
| 2009-10-12 | $16.50 | $20.04 | 233,021 | — | — |
| 2009-10-09 | $16.72 | $20.32 | 283,597 | — | — |
| 2009-10-08 | $16.98 | $20.63 | 193,302 | — | — |
| 2009-10-07 | $17.16 | $20.84 | 275,523 | — | — |
| 2009-10-06 | $17.18 | $20.87 | 371,293 | — | — |
| 2009-10-05 | $16.95 | $20.59 | 310,787 | — | — |
| 2009-10-02 | $16.07 | $19.52 | 867,123 | — | — |
| 2009-10-01 | $17.24 | $20.95 | 368,138 | — | — |
| 2009-09-30 | $18.29 | $22.22 | 274,502 | — | — |
| 2009-09-29 | $17.97 | $21.84 | 217,430 | — | — |
| 2009-09-28 | $17.92 | $21.77 | 235,712 | — | — |
| 2009-09-25 | $17.88 | $21.72 | 231,722 | — | — |
| 2009-09-24 | $17.97 | $21.84 | 355,424 | — | — |
| 2009-09-23 | $18.37 | $22.32 | 402,102 | — | — |
| 2009-09-22 | $18.97 | $23.04 | 216,224 | — | — |
| 2009-09-21 | $18.77 | $22.81 | 476,342 | — | — |
| 2009-09-18 | $19.82 | $24.08 | 202,490 | — | — |
| 2009-09-17 | $19.96 | $24.25 | 289,907 | — | — |
| 2009-09-16 | $20.29 | $24.65 | 428,086 | — | — |
| 2009-09-15 | $20.19 | $24.53 | 342,803 | — | — |
| 2009-09-14 | $19.86 | $24.13 | 261,882 | — | — |
| 2009-09-11 | $19.97 | $24.26 | 262,810 | — | — |
| 2009-09-10 | $20.37 | $24.74 | 226,432 | — | — |
| 2009-09-09 | $20.42 | $24.81 | 157,296 | — | — |
| 2009-09-08 | $19.87 | $24.14 | 255,942 | — | — |
| 2009-09-04 | $19.91 | $24.19 | 236,733 | — | — |
| 2009-09-03 | $19.67 | $23.89 | 216,131 | — | — |
| 2009-09-02 | $18.61 | $22.61 | 307,539 | — | — |
| 2009-09-01 | $18.97 | $23.04 | 448,131 | — | — |
| 2009-08-31 | $19.88 | $24.15 | 260,026 | — | — |
| 2009-08-28 | $20.19 | $24.53 | 330,461 | — | — |
| 2009-08-27 | $19.99 | $24.28 | 637,165 | — | — |
| 2009-08-26 | $19.87 | $24.14 | 638,557 | — | — |
| 2009-08-25 | $18.89 | $22.95 | 443,306 | — | — |
| 2009-08-24 | $18.18 | $22.09 | 442,192 | — | — |
| 2009-08-21 | $17.40 | $21.14 | 319,789 | — | — |
| 2009-08-20 | $17.05 | $20.71 | 321,366 | — | — |
| 2009-08-19 | $16.44 | $19.98 | 196,365 | — | — |
| 2009-08-18 | $16.54 | $20.10 | 171,030 | — | — |
| 2009-08-17 | $15.93 | $19.35 | 258,634 | — | — |
| 2009-08-14 | $16.91 | $20.54 | 229,494 | — | — |
| 2009-08-13 | $17.00 | $20.66 | 284,803 | — | — |
| 2009-08-12 | $16.23 | $19.72 | 384,006 | — | — |
| 2009-08-11 | $15.28 | $18.56 | 498,150 | — | — |
| 2009-08-10 | $16.08 | $19.53 | 1,053,837 | — | — |
| 2009-08-07 | $17.26 | $20.97 | 1,751,322 | — | — |
| 2009-08-06 | $19.71 | $23.94 | 814,042 | — | — |
| 2009-08-05 | $18.31 | $22.24 | 550,304 | — | — |
| 2009-08-04 | $17.23 | $20.93 | 259,469 | — | — |
| 2009-08-03 | $17.24 | $20.95 | 561,626 | — | — |
| 2009-07-31 | $15.97 | $19.40 | 765,229 | — | — |
| 2009-07-30 | $15.85 | $19.26 | 164,349 | — | — |
| 2009-07-29 | $15.40 | $18.71 | 192,282 | — | — |
| 2009-07-28 | $15.19 | $18.46 | 278,493 | — | — |
| 2009-07-27 | $15.46 | $18.79 | 284,246 | — | — |
| 2009-07-24 | $15.01 | $18.24 | 225,875 | — | — |
| 2009-07-23 | $14.83 | $18.01 | 263,552 | — | — |
| 2009-07-22 | $14.17 | $17.22 | 146,067 | — | — |
| 2009-07-21 | $14.21 | $17.27 | 190,611 | — | — |
| 2009-07-20 | $14.14 | $17.18 | 188,755 | — | — |
| 2009-07-17 | $13.63 | $16.56 | 147,181 | — | — |
| 2009-07-16 | $13.79 | $16.76 | 200,448 | — | — |
| 2009-07-15 | $13.66 | $16.60 | 223,926 | — | — |
| 2009-07-14 | $12.96 | $15.75 | 144,490 | — | — |
| 2009-07-13 | $12.93 | $15.71 | 212,883 | — | — |
| 2009-07-10 | $12.56 | $15.26 | 201,747 | — | — |
| 2009-07-09 | $12.49 | $15.17 | 158,874 | — | — |
| 2009-07-08 | $12.34 | $14.99 | 298,074 | — | — |
| 2009-07-07 | $12.82 | $15.58 | 162,400 | — | — |
| 2009-07-06 | $13.30 | $16.15 | 570,163 | — | — |
| 2009-07-02 | $13.18 | $16.01 | 146,346 | — | — |
| 2009-07-01 | $13.87 | $16.85 | 193,952 | — | — |
| 2009-06-30 | $13.76 | $16.72 | 344,102 | — | — |
| 2009-06-29 | $13.98 | $16.98 | 212,698 | — | — |
| 2009-06-26 | $13.77 | $16.73 | 292,506 | — | — |
| 2009-06-25 | $13.14 | $15.96 | 323,315 | — | — |
| 2009-06-24 | $12.60 | $15.30 | 271,440 | — | — |
| 2009-06-23 | $12.63 | $15.34 | 328,698 | — | — |
| 2009-06-22 | $12.58 | $15.28 | 279,606 | — | — |
| 2009-06-19 | $13.19 | $16.02 | 158,502 | — | — |
| 2009-06-18 | $13.52 | $16.43 | 217,338 | — | — |
| 2009-06-17 | $13.16 | $15.98 | 354,218 | — | — |
| 2009-06-16 | $13.43 | $16.31 | 275,338 | — | — |
| 2009-06-15 | $13.45 | $16.34 | 355,888 | — | — |
| 2009-06-12 | $14.38 | $17.46 | 234,691 | — | — |
| 2009-06-11 | $14.26 | $17.32 | 620,925 | — | — |
| 2009-06-10 | $13.34 | $16.21 | 310,509 | — | — |
| 2009-06-09 | $12.96 | $15.75 | 294,176 | — | — |
| 2009-06-08 | $12.33 | $14.98 | 377,696 | — | — |
| 2009-06-05 | $12.93 | $15.71 | 426,973 | — | — |
| 2009-06-04 | $13.25 | $16.10 | 311,715 | — | — |
| 2009-06-03 | $12.88 | $15.64 | 515,318 | — | — |
| 2009-06-02 | $13.97 | $16.97 | 396,813 | — | — |
| 2009-06-01 | $14.13 | $17.16 | 443,862 | — | — |
| 2009-05-29 | $13.66 | $16.60 | 228,938 | — | — |
| 2009-05-28 | $13.22 | $16.06 | 423,261 | — | — |
| 2009-05-27 | $13.31 | $16.17 | 389,296 | — | — |
| 2009-05-26 | $13.97 | $16.97 | 352,640 | — | — |
| 2009-05-22 | $13.91 | $16.90 | 254,922 | — | — |
| 2009-05-21 | $13.81 | $16.78 | 421,869 | — | — |
| 2009-05-20 | $14.16 | $17.20 | 663,242 | — | — |
| 2009-05-19 | $14.44 | $17.54 | 528,403 | — | — |
| 2009-05-18 | $14.14 | $17.18 | 548,634 | — | — |
| 2009-05-15 | $12.97 | $15.76 | 565,245 | — | — |
| 2009-05-14 | $13.36 | $16.23 | 871,392 | — | — |
| 2009-05-13 | $12.46 | $15.13 | 1,241,757 | — | — |
| 2009-05-12 | $14.42 | $17.52 | 761,053 | — | — |
| 2009-05-11 | $15.05 | $18.29 | 866,938 | — | — |
| 2009-05-08 | $16.00 | $19.44 | 1,343,837 | — | — |
| 2009-05-07 | $13.47 | $16.36 | 2,478,502 | — | — |
| 2009-05-06 | $15.60 | $18.96 | 1,617,690 | — | — |
| 2009-05-05 | $15.82 | $19.22 | 1,374,368 | — | — |
| 2009-05-04 | $15.89 | $19.31 | 1,342,630 | — | — |
| 2009-05-01 | $14.38 | $17.46 | 761,146 | — | — |
| 2009-04-30 | $13.19 | $16.02 | 1,065,715 | — | — |
| 2009-04-29 | $11.64 | $14.14 | 573,133 | — | — |
| 2009-04-28 | $10.34 | $12.57 | 535,363 | — | — |
| 2009-04-27 | $10.52 | $12.78 | 541,302 | — | — |
| 2009-04-24 | $10.77 | $13.08 | 627,328 | — | — |
| 2009-04-23 | $10.23 | $12.42 | 414,816 | — | — |
| 2009-04-22 | $9.66 | $11.73 | 638,278 | — | — |
| 2009-04-21 | $9.99 | $12.14 | 641,526 | — | — |
| 2009-04-20 | $9.69 | $11.77 | 692,010 | — | — |
| 2009-04-17 | $10.58 | $12.86 | 1,177,354 | — | — |
| 2009-04-16 | $9.54 | $11.59 | 513,741 | — | — |
| 2009-04-15 | $9.48 | $11.52 | 759,290 | — | — |
| 2009-04-14 | $9.18 | $11.15 | 934,496 | — | — |
| 2009-04-13 | $10.05 | $12.21 | 415,280 | — | — |
| 2009-04-09 | $9.44 | $11.47 | 617,955 | — | — |
| 2009-04-08 | $8.44 | $10.25 | 277,379 | — | — |
| 2009-04-07 | $8.32 | $10.11 | 935,424 | — | — |
| 2009-04-06 | $9.57 | $11.63 | 512,720 | — | — |
| 2009-04-03 | $10.15 | $12.33 | 711,962 | — | — |
| 2009-04-02 | $8.78 | $10.67 | 397,462 | — | — |
| 2009-04-01 | $7.92 | $9.62 | 376,490 | — | — |
| 2009-03-31 | $7.63 | $9.27 | 292,413 | — | — |
| 2009-03-30 | $7.12 | $8.65 | 280,627 | — | — |
| 2009-03-27 | $8.06 | $9.79 | 303,456 | — | — |
| 2009-03-26 | $8.29 | $10.07 | 630,669 | — | — |
| 2009-03-25 | $7.78 | $9.45 | 354,682 | — | — |
| 2009-03-24 | $7.73 | $9.39 | 536,106 | — | — |
| 2009-03-23 | $8.23 | $10.00 | 465,114 | — | — |
| 2009-03-20 | $7.24 | $8.80 | 322,758 | — | — |
| 2009-03-19 | $7.42 | $9.02 | 749,824 | — | — |
| 2009-03-18 | $7.54 | $9.16 | 476,157 | — | — |
| 2009-03-17 | $6.89 | $8.37 | 215,110 | — | — |
| 2009-03-16 | $6.58 | $8.00 | 422,982 | — | — |
| 2009-03-13 | $6.70 | $8.14 | 483,024 | — | — |
| 2009-03-12 | $6.71 | $8.16 | 403,773 | — | — |
| 2009-03-11 | $6.22 | $7.55 | 613,965 | — | — |
| 2009-03-10 | $6.50 | $7.89 | 422,426 | — | — |
| 2009-03-09 | $5.53 | $6.72 | 477,642 | — | — |
| 2009-03-06 | $5.84 | $7.10 | 720,406 | — | — |
| 2009-03-05 | $6.19 | $7.51 | 657,117 | — | — |
| 2009-03-04 | $6.89 | $8.37 | 379,738 | — | — |
| 2009-03-03 | $6.51 | $7.91 | 454,720 | — | — |
| 2009-03-02 | $6.73 | $8.18 | 530,445 | — | — |
| 2009-02-27 | $6.70 | $8.14 | 601,715 | — | — |
| 2009-02-26 | $8.44 | $10.25 | 1,054,858 | — | — |
| 2009-02-25 | $7.10 | $8.63 | 555,037 | — | — |
| 2009-02-24 | $7.36 | $8.94 | 770,890 | — | — |
| 2009-02-23 | $6.28 | $7.63 | 527,661 | — | — |
| 2009-02-20 | $5.97 | $7.25 | 732,285 | — | — |
| 2009-02-19 | $6.36 | $7.72 | 527,568 | — | — |
| 2009-02-18 | $5.50 | $6.68 | 999,363 | — | — |
| 2009-02-17 | $6.16 | $7.49 | 420,662 | — | — |
| 2009-02-13 | $6.76 | $8.21 | 506,410 | — | — |
| 2009-02-12 | $7.53 | $9.15 | 457,690 | — | — |
| 2009-02-11 | $7.30 | $8.86 | 442,842 | — | — |
| 2009-02-10 | $7.12 | $8.65 | 732,842 | — | — |
| 2009-02-09 | $7.91 | $9.61 | 551,232 | — | — |
| 2009-02-06 | $7.66 | $9.31 | 1,014,490 | — | — |
| 2009-02-05 | $6.99 | $8.50 | 1,193,965 | — | — |
| 2009-02-04 | $6.21 | $7.54 | 1,230,714 | — | — |
| 2009-02-03 | $6.44 | $7.83 | 764,022 | — | — |
| 2009-02-02 | $6.26 | $7.61 | 1,038,246 | — | — |
| 2009-01-30 | $6.47 | $7.85 | 1,516,630 | — | — |
| 2009-01-29 | $6.20 | $7.53 | 1,118,518 | — | — |
| 2009-01-28 | $6.92 | $8.40 | 3,533,917 | — | — |
| 2009-01-27 | $4.76 | $5.79 | 1,011,891 | — | — |
| 2009-01-26 | $4.35 | $5.29 | 1,156,102 | — | — |
| 2009-01-23 | $3.78 | $4.60 | 571,462 | — | — |
| 2009-01-22 | $3.80 | $4.62 | 1,130,026 | — | — |
| 2009-01-21 | $3.74 | $4.54 | 2,059,325 | — | — |
| 2009-01-20 | $3.59 | $4.36 | 1,065,158 | — | — |
| 2009-01-16 | $11.69 | $14.20 | 1,003,539 | — | — |
| 2009-01-15 | $13.04 | $15.84 | 386,326 | — | — |
| 2009-01-14 | $13.25 | $16.10 | 402,659 | — | — |
| 2009-01-13 | $16.09 | $19.55 | 241,187 | — | — |
| 2009-01-12 | $18.00 | $21.86 | 543,344 | — | — |
| 2009-01-09 | $17.41 | $21.16 | 203,974 | — | — |
| 2009-01-08 | $17.09 | $20.76 | 367,210 | — | — |
| 2009-01-07 | $15.88 | $19.30 | 332,502 | — | — |
| 2009-01-06 | $16.65 | $20.23 | 424,838 | — | — |
| 2009-01-05 | $17.50 | $21.26 | 317,933 | — | — |
| 2009-01-02 | $17.11 | $20.79 | 320,067 | — | — |