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
- 1993-02-10 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 | $8.80 | $14.75 | 29,480 | — | — |
| 2009-12-30 | $9.03 | $15.13 | 39,600 | — | — |
| 2009-12-29 | $9.00 | $15.09 | 15,070 | — | — |
| 2009-12-28 | $8.80 | $14.75 | 17,050 | — | — |
| 2009-12-24 | $8.63 | $14.46 | 9,680 | — | — |
| 2009-12-23 | $8.83 | $14.80 | 13,750 | — | — |
| 2009-12-22 | $8.65 | $14.51 | 51,260 | — | — |
| 2009-12-21 | $8.73 | $14.63 | 31,130 | — | — |
| 2009-12-18 | $8.32 | $13.94 | 120,120 | — | — |
| 2009-12-17 | $8.65 | $14.49 | 30,250 | — | — |
| 2009-12-16 | $8.73 | $14.63 | 40,150 | — | — |
| 2009-12-15 | $8.72 | $14.61 | 63,030 | — | — |
| 2009-12-14 | $8.93 | $14.97 | 34,980 | — | — |
| 2009-12-11 | $9.04 | $15.15 | 25,960 | — | — |
| 2009-12-10 | $9.09 | $15.09 | 12,540 | — | — |
| 2009-12-09 | $9.18 | $15.24 | 39,160 | — | — |
| 2009-12-08 | $8.87 | $14.73 | 12,760 | — | — |
| 2009-12-07 | $9.01 | $14.95 | 22,550 | — | — |
| 2009-12-04 | $8.73 | $14.48 | 25,850 | — | — |
| 2009-12-03 | $8.38 | $13.91 | 28,050 | — | — |
| 2009-12-02 | $8.72 | $14.47 | 15,730 | — | — |
| 2009-12-01 | $8.43 | $13.99 | 28,050 | — | — |
| 2009-11-30 | $8.22 | $13.64 | 36,080 | — | — |
| 2009-11-27 | $8.39 | $13.93 | 21,340 | — | — |
| 2009-11-25 | $8.83 | $14.65 | 7,810 | — | — |
| 2009-11-24 | $9.05 | $15.01 | 30,250 | — | — |
| 2009-11-23 | $9.10 | $15.10 | 25,630 | — | — |
| 2009-11-20 | $8.56 | $14.21 | 31,130 | — | — |
| 2009-11-19 | $8.91 | $14.79 | 33,440 | — | — |
| 2009-11-18 | $9.36 | $15.54 | 20,240 | — | — |
| 2009-11-17 | $9.05 | $15.03 | 39,820 | — | — |
| 2009-11-16 | $8.65 | $14.36 | 46,750 | — | — |
| 2009-11-13 | $8.13 | $13.49 | 31,900 | — | — |
| 2009-11-12 | $8.17 | $13.56 | 72,160 | — | — |
| 2009-11-11 | $8.44 | $14.00 | 18,260 | — | — |
| 2009-11-10 | $8.35 | $13.87 | 22,330 | — | — |
| 2009-11-09 | $8.63 | $14.32 | 29,590 | — | — |
| 2009-11-06 | $8.60 | $14.27 | 38,940 | — | — |
| 2009-11-05 | $8.72 | $14.47 | 46,200 | — | — |
| 2009-11-04 | $7.75 | $12.87 | 62,700 | — | — |
| 2009-11-03 | $8.81 | $14.62 | 34,210 | — | — |
| 2009-11-02 | $9.23 | $15.31 | 70,620 | — | — |
| 2009-10-30 | $9.76 | $16.20 | 67,760 | — | — |
| 2009-10-29 | $10.34 | $17.15 | 50,820 | — | — |
| 2009-10-28 | $10.29 | $17.08 | 89,980 | — | — |
| 2009-10-27 | $10.45 | $17.35 | 32,780 | — | — |
| 2009-10-26 | $10.36 | $17.20 | 37,400 | — | — |
| 2009-10-23 | $10.55 | $17.50 | 32,340 | — | — |
| 2009-10-22 | $10.83 | $17.97 | 34,430 | — | — |
| 2009-10-21 | $10.46 | $17.37 | 50,710 | — | — |
| 2009-10-20 | $10.69 | $17.74 | 26,730 | — | — |
| 2009-10-19 | $11.17 | $18.54 | 21,890 | — | — |
| 2009-10-16 | $11.13 | $18.47 | 28,820 | — | — |
| 2009-10-15 | $11.32 | $18.78 | 19,360 | — | — |
| 2009-10-14 | $11.68 | $19.39 | 13,090 | — | — |
| 2009-10-13 | $11.07 | $18.38 | 18,700 | — | — |
| 2009-10-12 | $11.30 | $18.75 | 11,880 | — | — |
| 2009-10-09 | $11.58 | $19.22 | 11,220 | — | — |
| 2009-10-08 | $11.37 | $18.87 | 25,850 | — | — |
| 2009-10-07 | $11.27 | $18.71 | 21,890 | — | — |
| 2009-10-06 | $11.21 | $18.60 | 14,190 | — | — |
| 2009-10-05 | $11.44 | $18.98 | 22,220 | — | — |
| 2009-10-02 | $11.42 | $18.95 | 23,430 | — | — |
| 2009-10-01 | $11.95 | $19.82 | 27,170 | — | — |
| 2009-09-30 | $11.86 | $19.69 | 31,460 | — | — |
| 2009-09-29 | $12.70 | $21.08 | 15,070 | — | — |
| 2009-09-28 | $13.44 | $22.30 | 14,190 | — | — |
| 2009-09-25 | $12.75 | $21.17 | 10,890 | — | — |
| 2009-09-24 | $12.76 | $21.18 | 15,840 | — | — |
| 2009-09-23 | $13.14 | $21.80 | 12,980 | — | — |
| 2009-09-22 | $13.17 | $21.86 | 13,420 | — | — |
| 2009-09-21 | $13.22 | $21.94 | 5,940 | — | — |
| 2009-09-18 | $13.48 | $22.37 | 41,690 | — | — |
| 2009-09-17 | $13.50 | $22.40 | 4,180 | — | — |
| 2009-09-16 | $13.48 | $22.37 | 8,470 | — | — |
| 2009-09-15 | $13.04 | $21.64 | 34,980 | — | — |
| 2009-09-14 | $13.39 | $22.22 | 15,400 | — | — |
| 2009-09-11 | $13.33 | $22.12 | 10,890 | — | — |
| 2009-09-10 | $13.79 | $22.74 | 26,180 | — | — |
| 2009-09-09 | $14.22 | $23.44 | 46,310 | — | — |
| 2009-09-08 | $13.66 | $22.53 | 23,650 | — | — |
| 2009-09-04 | $13.66 | $22.53 | 18,920 | — | — |
| 2009-09-03 | $13.51 | $22.27 | 41,800 | — | — |
| 2009-09-02 | $13.84 | $22.81 | 10,560 | — | — |
| 2009-09-01 | $13.83 | $22.80 | 22,880 | — | — |
| 2009-08-31 | $14.37 | $23.70 | 23,760 | — | — |
| 2009-08-28 | $14.63 | $24.12 | 23,760 | — | — |
| 2009-08-27 | $15.02 | $24.76 | 19,140 | — | — |
| 2009-08-26 | $15.29 | $25.21 | 11,440 | — | — |
| 2009-08-25 | $15.45 | $25.48 | 47,520 | — | — |
| 2009-08-24 | $15.33 | $25.27 | 15,620 | — | — |
| 2009-08-21 | $15.70 | $25.88 | 42,020 | — | — |
| 2009-08-20 | $15.80 | $26.05 | 21,230 | — | — |
| 2009-08-19 | $15.42 | $25.42 | 24,640 | — | — |
| 2009-08-18 | $15.39 | $25.37 | 13,860 | — | — |
| 2009-08-17 | $15.50 | $25.55 | 13,530 | — | — |
| 2009-08-14 | $15.77 | $26.00 | 24,420 | — | — |
| 2009-08-13 | $16.65 | $27.44 | 6,490 | — | — |
| 2009-08-12 | $16.58 | $27.34 | 14,410 | — | — |
| 2009-08-11 | $16.13 | $26.59 | 13,860 | — | — |
| 2009-08-10 | $16.36 | $26.98 | 17,380 | — | — |
| 2009-08-07 | $16.80 | $27.70 | 28,930 | — | — |
| 2009-08-06 | $16.13 | $26.59 | 23,210 | — | — |
| 2009-08-05 | $16.24 | $26.77 | 22,220 | — | — |
| 2009-08-04 | $16.42 | $27.07 | 20,020 | — | — |
| 2009-08-03 | $16.15 | $26.63 | 47,190 | — | — |
| 2009-07-31 | $16.65 | $27.44 | 42,240 | — | — |
| 2009-07-30 | $16.40 | $27.04 | 24,860 | — | — |
| 2009-07-29 | $16.00 | $26.38 | 40,590 | — | — |
| 2009-07-28 | $16.45 | $27.11 | 41,140 | — | — |
| 2009-07-27 | $15.94 | $26.27 | 9,460 | — | — |
| 2009-07-24 | $16.08 | $26.51 | 24,530 | — | — |
| 2009-07-23 | $15.66 | $25.82 | 22,000 | — | — |
| 2009-07-22 | $14.87 | $24.52 | 11,220 | — | — |
| 2009-07-21 | $14.79 | $24.39 | 31,240 | — | — |
| 2009-07-20 | $15.43 | $25.43 | 8,250 | — | — |
| 2009-07-17 | $15.30 | $25.22 | 25,410 | — | — |
| 2009-07-16 | $15.85 | $26.12 | 28,820 | — | — |
| 2009-07-15 | $15.50 | $25.55 | 69,850 | — | — |
| 2009-07-14 | $15.21 | $25.07 | 11,440 | — | — |
| 2009-07-13 | $15.04 | $24.79 | 25,190 | — | — |
| 2009-07-10 | $14.81 | $24.42 | 13,090 | — | — |
| 2009-07-09 | $14.72 | $24.27 | 14,850 | — | — |
| 2009-07-08 | $15.26 | $25.16 | 48,620 | — | — |
| 2009-07-07 | $14.88 | $24.54 | 56,320 | — | — |
| 2009-07-06 | $15.34 | $25.28 | 34,870 | — | — |
| 2009-07-02 | $15.08 | $24.87 | 76,890 | — | — |
| 2009-07-01 | $15.96 | $26.32 | 20,790 | — | — |
| 2009-06-30 | $15.50 | $25.55 | 31,350 | — | — |
| 2009-06-29 | $15.82 | $26.08 | 52,030 | — | — |
| 2009-06-26 | $16.99 | $28.01 | 276,650 | — | — |
| 2009-06-25 | $15.35 | $25.30 | 55,440 | — | — |
| 2009-06-24 | $14.15 | $23.34 | 12,980 | — | — |
| 2009-06-23 | $14.32 | $23.61 | 20,130 | — | — |
| 2009-06-22 | $14.42 | $23.77 | 18,920 | — | — |
| 2009-06-19 | $15.51 | $25.57 | 43,010 | — | — |
| 2009-06-18 | $15.05 | $24.82 | 4,510 | — | — |
| 2009-06-17 | $15.18 | $25.03 | 16,280 | — | — |
| 2009-06-16 | $14.66 | $24.18 | 20,240 | — | — |
| 2009-06-15 | $14.75 | $24.31 | 23,870 | — | — |
| 2009-06-12 | $15.69 | $25.87 | 14,520 | — | — |
| 2009-06-11 | $15.89 | $26.20 | 17,930 | — | — |
| 2009-06-10 | $15.91 | $25.88 | 53,460 | — | — |
| 2009-06-09 | $16.64 | $27.07 | 16,610 | — | — |
| 2009-06-08 | $16.39 | $26.67 | 27,390 | — | — |
| 2009-06-05 | $16.74 | $27.23 | 9,240 | — | — |
| 2009-06-04 | $16.92 | $27.53 | 22,770 | — | — |
| 2009-06-03 | $17.28 | $28.12 | 24,970 | — | — |
| 2009-06-02 | $17.04 | $27.72 | 52,580 | — | — |
| 2009-06-01 | $16.87 | $27.45 | 47,850 | — | — |
| 2009-05-29 | $16.12 | $26.22 | 40,590 | — | — |
| 2009-05-28 | $15.35 | $24.97 | 34,540 | — | — |
| 2009-05-27 | $14.97 | $24.36 | 59,400 | — | — |
| 2009-05-26 | $15.65 | $25.47 | 37,180 | — | — |
| 2009-05-22 | $14.11 | $22.96 | 11,550 | — | — |
| 2009-05-21 | $14.45 | $23.52 | 24,860 | — | — |
| 2009-05-20 | $14.38 | $23.40 | 23,540 | — | — |
| 2009-05-19 | $15.12 | $24.60 | 9,570 | — | — |
| 2009-05-18 | $15.55 | $25.31 | 26,070 | — | — |
| 2009-05-15 | $14.16 | $23.04 | 26,400 | — | — |
| 2009-05-14 | $15.45 | $25.14 | 23,540 | — | — |
| 2009-05-13 | $14.90 | $24.24 | 34,100 | — | — |
| 2009-05-12 | $16.29 | $26.51 | 13,530 | — | — |
| 2009-05-11 | $16.59 | $26.99 | 24,310 | — | — |
| 2009-05-08 | $16.82 | $27.36 | 47,300 | — | — |
| 2009-05-07 | $14.94 | $24.30 | 37,290 | — | — |
| 2009-05-06 | $15.05 | $24.49 | 30,030 | — | — |
| 2009-05-05 | $15.42 | $25.09 | 29,920 | — | — |
| 2009-05-04 | $15.94 | $25.93 | 25,850 | — | — |
| 2009-05-01 | $14.89 | $24.23 | 17,600 | — | — |
| 2009-04-30 | $15.06 | $24.51 | 38,720 | — | — |
| 2009-04-29 | $15.63 | $25.43 | 38,610 | — | — |
| 2009-04-28 | $14.84 | $24.14 | 21,670 | — | — |
| 2009-04-27 | $14.26 | $23.21 | 41,580 | — | — |
| 2009-04-24 | $14.44 | $23.49 | 45,650 | — | — |
| 2009-04-23 | $13.65 | $22.20 | 29,260 | — | — |
| 2009-04-22 | $13.58 | $22.10 | 58,740 | — | — |
| 2009-04-21 | $13.23 | $21.52 | 45,870 | — | — |
| 2009-04-20 | $11.20 | $18.22 | 38,940 | — | — |
| 2009-04-17 | $13.13 | $21.36 | 20,020 | — | — |
| 2009-04-16 | $12.90 | $20.99 | 13,970 | — | — |
| 2009-04-15 | $12.53 | $20.38 | 15,950 | — | — |
| 2009-04-14 | $12.06 | $19.63 | 21,120 | — | — |
| 2009-04-13 | $13.28 | $21.61 | 46,640 | — | — |
| 2009-04-09 | $14.07 | $22.90 | 39,820 | — | — |
| 2009-04-08 | $12.25 | $19.94 | 25,850 | — | — |
| 2009-04-07 | $11.89 | $19.35 | 16,720 | — | — |
| 2009-04-06 | $12.60 | $20.50 | 18,260 | — | — |
| 2009-04-03 | $13.30 | $21.64 | 25,740 | — | — |
| 2009-04-02 | $12.56 | $20.44 | 60,940 | — | — |
| 2009-04-01 | $11.90 | $19.36 | 41,030 | — | — |
| 2009-03-31 | $11.80 | $19.20 | 53,240 | — | — |
| 2009-03-30 | $11.53 | $18.75 | 23,320 | — | — |
| 2009-03-27 | $12.40 | $20.17 | 29,150 | — | — |
| 2009-03-26 | $13.19 | $21.46 | 32,560 | — | — |
| 2009-03-25 | $12.05 | $19.60 | 42,790 | — | — |
| 2009-03-24 | $11.97 | $19.48 | 26,180 | — | — |
| 2009-03-23 | $13.15 | $21.40 | 36,960 | — | — |
| 2009-03-20 | $10.73 | $17.45 | 63,800 | — | — |
| 2009-03-19 | $10.91 | $17.75 | 22,770 | — | — |
| 2009-03-18 | $10.83 | $17.62 | 36,190 | — | — |
| 2009-03-17 | $9.55 | $15.53 | 13,530 | — | — |
| 2009-03-16 | $8.84 | $14.38 | 33,770 | — | — |
| 2009-03-13 | $9.08 | $14.78 | 24,530 | — | — |
| 2009-03-12 | $9.05 | $14.73 | 37,730 | — | — |
| 2009-03-11 | $7.57 | $11.98 | 26,840 | — | — |
| 2009-03-10 | $7.75 | $12.27 | 47,740 | — | — |
| 2009-03-09 | $6.68 | $10.57 | 41,580 | — | — |
| 2009-03-06 | $7.03 | $11.12 | 39,270 | — | — |
| 2009-03-05 | $7.15 | $11.30 | 61,160 | — | — |
| 2009-03-04 | $8.27 | $13.09 | 51,920 | — | — |
| 2009-03-03 | $8.10 | $12.81 | 52,690 | — | — |
| 2009-03-02 | $8.09 | $12.80 | 42,020 | — | — |
| 2009-02-27 | $8.38 | $13.26 | 52,250 | — | — |
| 2009-02-26 | $8.83 | $13.97 | 29,810 | — | — |
| 2009-02-25 | $8.29 | $13.12 | 19,470 | — | — |
| 2009-02-24 | $9.06 | $14.34 | 34,430 | — | — |
| 2009-02-23 | $8.10 | $12.81 | 48,950 | — | — |
| 2009-02-20 | $7.93 | $12.54 | 44,330 | — | — |
| 2009-02-19 | $8.22 | $13.00 | 32,230 | — | — |
| 2009-02-18 | $8.33 | $13.17 | 24,970 | — | — |
| 2009-02-17 | $8.42 | $13.32 | 27,170 | — | — |
| 2009-02-13 | $9.24 | $14.61 | 25,190 | — | — |
| 2009-02-12 | $9.39 | $14.86 | 20,680 | — | — |
| 2009-02-11 | $9.74 | $15.40 | 12,320 | — | — |
| 2009-02-10 | $9.72 | $15.37 | 22,660 | — | — |
| 2009-02-09 | $10.97 | $17.36 | 17,930 | — | — |
| 2009-02-06 | $11.03 | $17.45 | 18,260 | — | — |
| 2009-02-05 | $10.32 | $16.32 | 30,470 | — | — |
| 2009-02-04 | $9.86 | $15.61 | 24,090 | — | — |
| 2009-02-03 | $9.87 | $15.62 | 22,110 | — | — |
| 2009-02-02 | $9.83 | $15.55 | 18,700 | — | — |
| 2009-01-30 | $9.15 | $14.48 | 40,480 | — | — |
| 2009-01-29 | $9.59 | $15.17 | 73,370 | — | — |
| 2009-01-28 | $11.68 | $18.48 | 33,990 | — | — |
| 2009-01-27 | $11.50 | $18.19 | 15,400 | — | — |
| 2009-01-26 | $10.69 | $16.91 | 17,820 | — | — |
| 2009-01-23 | $11.01 | $17.42 | 30,030 | — | — |
| 2009-01-22 | $11.31 | $17.89 | 33,440 | — | — |
| 2009-01-21 | $11.91 | $18.84 | 62,480 | — | — |
| 2009-01-20 | $10.39 | $16.44 | 45,760 | — | — |
| 2009-01-16 | $12.73 | $20.14 | 34,430 | — | — |
| 2009-01-15 | $12.73 | $20.14 | 38,830 | — | — |
| 2009-01-14 | $12.62 | $19.96 | 38,940 | — | — |
| 2009-01-13 | $13.40 | $21.20 | 69,300 | — | — |
| 2009-01-12 | $13.69 | $21.66 | 50,600 | — | — |
| 2009-01-09 | $15.24 | $24.11 | 21,340 | — | — |
| 2009-01-08 | $15.84 | $25.05 | 11,330 | — | — |
| 2009-01-07 | $15.75 | $24.93 | 19,470 | — | — |
| 2009-01-06 | $16.68 | $26.39 | 24,420 | — | — |
| 2009-01-05 | $16.02 | $25.34 | 28,820 | — | — |
| 2009-01-02 | $16.90 | $26.74 | 53,570 | — | — |