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
- 1984-02-02 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 | $8.15 | $15.74 | 81,080 | — | — |
| 2009-12-30 | $7.90 | $15.26 | 41,240 | — | — |
| 2009-12-29 | $8.30 | $16.03 | 18,180 | — | — |
| 2009-12-28 | $8.60 | $16.61 | 38,060 | — | — |
| 2009-12-24 | $8.20 | $15.84 | 20,200 | — | — |
| 2009-12-23 | $8.15 | $15.74 | 69,620 | — | — |
| 2009-12-22 | $8.75 | $16.90 | 49,320 | — | — |
| 2009-12-21 | $8.10 | $15.65 | 49,520 | — | — |
| 2009-12-18 | $7.90 | $15.26 | 114,380 | — | — |
| 2009-12-17 | $7.00 | $13.52 | 175,080 | — | — |
| 2009-12-16 | $7.50 | $14.49 | 42,020 | — | — |
| 2009-12-15 | $8.40 | $16.23 | 32,680 | — | — |
| 2009-12-14 | $8.70 | $16.80 | 25,220 | — | — |
| 2009-12-11 | $8.65 | $16.71 | 16,480 | — | — |
| 2009-12-10 | $8.60 | $16.61 | 48,860 | — | — |
| 2009-12-09 | $9.20 | $17.77 | 84,400 | — | — |
| 2009-12-08 | $8.25 | $15.94 | 55,420 | — | — |
| 2009-12-07 | $9.00 | $17.38 | 80,840 | — | — |
| 2009-12-04 | $8.30 | $16.03 | 34,400 | — | — |
| 2009-12-03 | $7.80 | $15.07 | 23,480 | — | — |
| 2009-12-02 | $7.75 | $14.97 | 18,260 | — | — |
| 2009-12-01 | $8.35 | $16.13 | 115,780 | — | — |
| 2009-11-30 | $8.40 | $16.23 | 129,840 | — | — |
| 2009-11-27 | $6.60 | $12.75 | 70,960 | — | — |
| 2009-11-25 | $6.90 | $13.33 | 168,100 | — | — |
| 2009-11-24 | $6.70 | $12.94 | 78,040 | — | — |
| 2009-11-23 | $7.30 | $14.10 | 99,480 | — | — |
| 2009-11-20 | $8.55 | $16.51 | 34,260 | — | — |
| 2009-11-19 | $8.25 | $15.94 | 51,940 | — | — |
| 2009-11-18 | $7.80 | $15.07 | 17,640 | — | — |
| 2009-11-17 | $7.80 | $15.07 | 28,440 | — | — |
| 2009-11-16 | $7.50 | $14.49 | 44,800 | — | — |
| 2009-11-13 | $7.35 | $14.20 | 109,480 | — | — |
| 2009-11-12 | $6.00 | $11.59 | 71,540 | — | — |
| 2009-11-11 | $5.90 | $11.40 | 79,800 | — | — |
| 2009-11-10 | $6.30 | $12.17 | 95,740 | — | — |
| 2009-11-09 | $6.85 | $13.23 | 79,260 | — | — |
| 2009-11-06 | $6.95 | $13.42 | 34,560 | — | — |
| 2009-11-05 | $7.50 | $14.49 | 53,160 | — | — |
| 2009-11-04 | $7.35 | $14.20 | 27,540 | — | — |
| 2009-11-03 | $7.30 | $14.10 | 57,240 | — | — |
| 2009-11-02 | $7.40 | $14.29 | 102,400 | — | — |
| 2009-10-30 | $7.45 | $14.39 | 564,880 | — | — |
| 2009-10-29 | $8.85 | $17.09 | 68,720 | — | — |
| 2009-10-28 | $7.80 | $15.07 | 86,840 | — | — |
| 2009-10-27 | $8.45 | $16.32 | 73,200 | — | — |
| 2009-10-26 | $8.55 | $16.51 | 136,300 | — | — |
| 2009-10-23 | $9.70 | $18.74 | 158,440 | — | — |
| 2009-10-22 | $10.65 | $20.57 | 65,240 | — | — |
| 2009-10-21 | $10.70 | $20.67 | 40,640 | — | — |
| 2009-10-20 | $11.35 | $21.92 | 21,200 | — | — |
| 2009-10-19 | $11.40 | $22.02 | 39,740 | — | — |
| 2009-10-16 | $11.50 | $22.21 | 12,340 | — | — |
| 2009-10-15 | $11.45 | $22.12 | 63,860 | — | — |
| 2009-10-14 | $11.15 | $21.54 | 77,380 | — | — |
| 2009-10-13 | $11.50 | $22.21 | 73,880 | — | — |
| 2009-10-12 | $11.95 | $23.08 | 38,980 | — | — |
| 2009-10-09 | $12.60 | $24.34 | 12,220 | — | — |
| 2009-10-08 | $12.60 | $24.34 | 10,540 | — | — |
| 2009-10-07 | $13.10 | $25.30 | 25,440 | — | — |
| 2009-10-06 | $12.95 | $25.01 | 8,840 | — | — |
| 2009-10-05 | $12.80 | $24.72 | 8,580 | — | — |
| 2009-10-02 | $12.05 | $23.28 | 23,440 | — | — |
| 2009-10-01 | $12.65 | $24.43 | 29,420 | — | — |
| 2009-09-30 | $12.60 | $24.34 | 4,400 | — | — |
| 2009-09-29 | $13.00 | $25.11 | 47,840 | — | — |
| 2009-09-28 | $13.15 | $25.40 | 9,600 | — | — |
| 2009-09-25 | $13.25 | $25.59 | 23,500 | — | — |
| 2009-09-24 | $13.00 | $25.11 | 63,680 | — | — |
| 2009-09-23 | $13.85 | $26.75 | 89,740 | — | — |
| 2009-09-22 | $12.85 | $24.82 | 214,680 | — | — |
| 2009-09-21 | $12.70 | $24.53 | 35,740 | — | — |
| 2009-09-18 | $13.00 | $25.11 | 33,900 | — | — |
| 2009-09-17 | $12.90 | $24.92 | 48,820 | — | — |
| 2009-09-16 | $13.35 | $25.79 | 91,600 | — | — |
| 2009-09-15 | $13.25 | $25.59 | 93,340 | — | — |
| 2009-09-14 | $13.30 | $25.69 | 127,380 | — | — |
| 2009-09-11 | $13.50 | $26.08 | 21,520 | — | — |
| 2009-09-10 | $13.90 | $26.85 | 65,100 | — | — |
| 2009-09-09 | $13.60 | $26.27 | 69,660 | — | — |
| 2009-09-08 | $13.60 | $26.27 | 32,600 | — | — |
| 2009-09-04 | $13.40 | $25.88 | 40,880 | — | — |
| 2009-09-03 | $13.25 | $25.59 | 44,480 | — | — |
| 2009-09-02 | $13.05 | $25.21 | 31,360 | — | — |
| 2009-09-01 | $13.25 | $25.59 | 88,360 | — | — |
| 2009-08-31 | $14.15 | $27.33 | 42,820 | — | — |
| 2009-08-28 | $14.00 | $27.04 | 60,320 | — | — |
| 2009-08-27 | $14.00 | $27.04 | 49,240 | — | — |
| 2009-08-26 | $14.10 | $27.23 | 52,740 | — | — |
| 2009-08-25 | $13.75 | $26.56 | 48,560 | — | — |
| 2009-08-24 | $13.80 | $26.66 | 120,880 | — | — |
| 2009-08-21 | $14.20 | $27.43 | 43,360 | — | — |
| 2009-08-20 | $14.20 | $27.43 | 107,700 | — | — |
| 2009-08-19 | $13.25 | $25.59 | 262,760 | — | — |
| 2009-08-18 | $13.00 | $25.11 | 551,260 | — | — |
| 2009-08-17 | $12.50 | $24.14 | 130,740 | — | — |
| 2009-08-14 | $12.75 | $24.63 | 565,580 | — | — |
| 2009-08-13 | $13.45 | $25.98 | 28,080 | — | — |
| 2009-08-12 | $13.10 | $25.30 | 64,900 | — | — |
| 2009-08-11 | $14.00 | $27.04 | 30,380 | — | — |
| 2009-08-10 | $13.45 | $25.98 | 21,480 | — | — |
| 2009-08-07 | $13.60 | $26.27 | 33,820 | — | — |
| 2009-08-06 | $13.75 | $26.56 | 53,700 | — | — |
| 2009-08-05 | $12.45 | $24.05 | 38,260 | — | — |
| 2009-08-04 | $10.95 | $21.15 | 31,680 | — | — |
| 2009-08-03 | $10.60 | $20.47 | 9,640 | — | — |
| 2009-07-31 | $10.80 | $20.86 | 9,780 | — | — |
| 2009-07-30 | $10.65 | $20.57 | 9,140 | — | — |
| 2009-07-29 | $10.50 | $20.28 | 14,200 | — | — |
| 2009-07-28 | $10.00 | $19.32 | 49,740 | — | — |
| 2009-07-27 | $9.95 | $19.22 | 22,240 | — | — |
| 2009-07-24 | $10.20 | $19.70 | 10,960 | — | — |
| 2009-07-23 | $10.15 | $19.61 | 11,560 | — | — |
| 2009-07-22 | $10.30 | $19.89 | 5,980 | — | — |
| 2009-07-21 | $10.30 | $19.89 | 21,760 | — | — |
| 2009-07-20 | $11.50 | $22.21 | 25,560 | — | — |
| 2009-07-17 | $10.10 | $19.51 | 26,920 | — | — |
| 2009-07-16 | $10.10 | $19.51 | 20,700 | — | — |
| 2009-07-15 | $10.40 | $20.09 | 9,780 | — | — |
| 2009-07-14 | $9.75 | $18.83 | 4,900 | — | — |
| 2009-07-13 | $9.55 | $18.45 | 7,800 | — | — |
| 2009-07-10 | $9.65 | $18.64 | 10,100 | — | — |
| 2009-07-09 | $9.65 | $18.64 | 13,400 | — | — |
| 2009-07-08 | $9.70 | $18.74 | 23,520 | — | — |
| 2009-07-07 | $10.20 | $19.70 | 12,960 | — | — |
| 2009-07-06 | $10.10 | $19.51 | 22,920 | — | — |
| 2009-07-02 | $11.00 | $21.25 | 10,260 | — | — |
| 2009-07-01 | $11.25 | $21.73 | 17,880 | — | — |
| 2009-06-30 | $12.15 | $23.47 | 25,240 | — | — |
| 2009-06-29 | $12.35 | $23.85 | 69,660 | — | — |
| 2009-06-26 | $10.75 | $20.76 | 588,960 | — | — |
| 2009-06-25 | $12.40 | $23.95 | 10,140 | — | — |
| 2009-06-24 | $12.15 | $23.47 | 14,880 | — | — |
| 2009-06-23 | $12.25 | $23.66 | 32,580 | — | — |
| 2009-06-22 | $12.95 | $25.01 | 26,960 | — | — |
| 2009-06-19 | $15.90 | $30.71 | 21,600 | — | — |
| 2009-06-18 | $15.45 | $29.84 | 10,700 | — | — |
| 2009-06-17 | $15.75 | $30.42 | 14,480 | — | — |
| 2009-06-16 | $14.75 | $28.49 | 15,120 | — | — |
| 2009-06-15 | $14.55 | $28.10 | 23,820 | — | — |
| 2009-06-12 | $14.85 | $28.68 | 15,020 | — | — |
| 2009-06-11 | $14.75 | $28.49 | 9,580 | — | — |
| 2009-06-10 | $13.60 | $26.27 | 10,440 | — | — |
| 2009-06-09 | $13.60 | $26.27 | 7,360 | — | — |
| 2009-06-08 | $13.55 | $26.17 | 10,620 | — | — |
| 2009-06-05 | $13.65 | $26.37 | 24,300 | — | — |
| 2009-06-04 | $13.40 | $25.88 | 20,660 | — | — |
| 2009-06-03 | $12.70 | $24.53 | 6,940 | — | — |
| 2009-06-02 | $13.00 | $25.11 | 18,800 | — | — |
| 2009-06-01 | $12.65 | $24.43 | 19,940 | — | — |
| 2009-05-29 | $12.85 | $24.82 | 42,860 | — | — |
| 2009-05-28 | $14.00 | $27.04 | 15,920 | — | — |
| 2009-05-27 | $15.35 | $29.65 | 6,700 | — | — |
| 2009-05-26 | $15.90 | $30.71 | 10,840 | — | — |
| 2009-05-22 | $15.35 | $29.65 | 11,720 | — | — |
| 2009-05-21 | $15.20 | $29.36 | 11,140 | — | — |
| 2009-05-20 | $17.40 | $33.61 | 18,260 | — | — |
| 2009-05-19 | $19.00 | $36.70 | 3,200 | — | — |
| 2009-05-18 | $19.40 | $37.47 | 5,360 | — | — |
| 2009-05-15 | $17.70 | $34.19 | 8,100 | — | — |
| 2009-05-14 | $18.55 | $35.83 | 6,200 | — | — |
| 2009-05-13 | $18.15 | $35.06 | 9,240 | — | — |
| 2009-05-12 | $19.05 | $36.80 | 6,720 | — | — |
| 2009-05-11 | $18.75 | $36.22 | 7,660 | — | — |
| 2009-05-08 | $20.05 | $38.73 | 3,960 | — | — |
| 2009-05-07 | $18.70 | $36.12 | 13,840 | — | — |
| 2009-05-06 | $19.95 | $38.53 | 10,120 | — | — |
| 2009-05-05 | $19.15 | $36.99 | 5,840 | — | — |
| 2009-05-04 | $19.50 | $37.67 | 7,880 | — | — |
| 2009-05-01 | $19.60 | $37.86 | 7,740 | — | — |
| 2009-04-30 | $21.10 | $40.76 | 17,520 | — | — |
| 2009-04-29 | $21.75 | $42.01 | 5,540 | — | — |
| 2009-04-28 | $20.10 | $38.82 | 5,880 | — | — |
| 2009-04-27 | $18.75 | $36.22 | 8,160 | — | — |
| 2009-04-24 | $20.70 | $39.98 | 4,780 | — | — |
| 2009-04-23 | $18.90 | $36.51 | 8,320 | — | — |
| 2009-04-22 | $19.90 | $38.44 | 8,300 | — | — |
| 2009-04-21 | $20.60 | $39.79 | 10,340 | — | — |
| 2009-04-20 | $18.50 | $35.73 | 6,580 | — | — |
| 2009-04-17 | $19.60 | $37.86 | 5,180 | — | — |
| 2009-04-16 | $19.50 | $37.67 | 6,000 | — | — |
| 2009-04-15 | $18.90 | $36.51 | 5,420 | — | — |
| 2009-04-14 | $17.40 | $33.61 | 7,740 | — | — |
| 2009-04-13 | $19.30 | $37.28 | 6,260 | — | — |
| 2009-04-09 | $19.15 | $36.99 | 18,260 | — | — |
| 2009-04-08 | $17.05 | $32.93 | 6,560 | — | — |
| 2009-04-07 | $14.85 | $28.68 | 12,540 | — | — |
| 2009-04-06 | $15.40 | $29.75 | 12,580 | — | — |
| 2009-04-03 | $17.20 | $33.22 | 11,760 | — | — |
| 2009-04-02 | $16.40 | $31.68 | 12,040 | — | — |
| 2009-04-01 | $16.35 | $31.58 | 17,240 | — | — |
| 2009-03-31 | $15.15 | $29.26 | 14,720 | — | — |
| 2009-03-30 | $16.00 | $30.90 | 11,040 | — | — |
| 2009-03-27 | $17.60 | $34.00 | 9,020 | — | — |
| 2009-03-26 | $18.40 | $35.54 | 9,740 | — | — |
| 2009-03-25 | $18.35 | $35.44 | 9,540 | — | — |
| 2009-03-24 | $18.25 | $35.25 | 10,900 | — | — |
| 2009-03-23 | $19.50 | $37.67 | 19,240 | — | — |
| 2009-03-20 | $18.35 | $35.44 | 15,660 | — | — |
| 2009-03-19 | $19.85 | $38.34 | 27,820 | — | — |
| 2009-03-18 | $18.10 | $34.96 | 27,240 | — | — |
| 2009-03-17 | $16.10 | $31.10 | 24,880 | — | — |
| 2009-03-16 | $16.55 | $31.97 | 17,880 | — | — |
| 2009-03-13 | $18.50 | $35.73 | 17,140 | — | — |
| 2009-03-12 | $17.85 | $34.38 | 17,980 | — | — |
| 2009-03-11 | $14.15 | $27.25 | 23,280 | — | — |
| 2009-03-10 | $15.90 | $30.63 | 11,280 | — | — |
| 2009-03-09 | $12.25 | $23.60 | 12,320 | — | — |
| 2009-03-06 | $10.85 | $20.90 | 33,420 | — | — |
| 2009-03-05 | $11.35 | $21.86 | 46,460 | — | — |
| 2009-03-04 | $14.75 | $28.41 | 10,480 | — | — |
| 2009-03-03 | $15.20 | $29.28 | 11,220 | — | — |
| 2009-03-02 | $15.95 | $30.72 | 21,260 | — | — |
| 2009-02-27 | $19.35 | $37.27 | 5,900 | — | — |
| 2009-02-26 | $20.30 | $39.10 | 10,760 | — | — |
| 2009-02-25 | $18.70 | $36.02 | 8,940 | — | — |
| 2009-02-24 | $20.35 | $39.20 | 15,620 | — | — |
| 2009-02-23 | $18.95 | $36.50 | 13,100 | — | — |
| 2009-02-20 | $19.90 | $38.33 | 15,960 | — | — |
| 2009-02-19 | $20.00 | $38.52 | 22,300 | — | — |
| 2009-02-18 | $18.80 | $36.21 | 14,660 | — | — |
| 2009-02-17 | $20.30 | $39.10 | 14,040 | — | — |
| 2009-02-13 | $24.95 | $48.06 | 11,340 | — | — |
| 2009-02-12 | $25.70 | $49.50 | 4,020 | — | — |
| 2009-02-11 | $26.30 | $50.66 | 3,720 | — | — |
| 2009-02-10 | $25.30 | $48.73 | 11,080 | — | — |
| 2009-02-09 | $27.40 | $52.78 | 4,320 | — | — |
| 2009-02-06 | $28.20 | $54.32 | 14,400 | — | — |
| 2009-02-05 | $25.55 | $49.21 | 18,240 | — | — |
| 2009-02-04 | $23.85 | $45.94 | 3,040 | — | — |
| 2009-02-03 | $24.15 | $46.52 | 9,480 | — | — |
| 2009-02-02 | $24.00 | $46.23 | 21,640 | — | — |
| 2009-01-30 | $22.95 | $44.20 | 12,920 | — | — |
| 2009-01-29 | $25.15 | $48.44 | 9,220 | — | — |
| 2009-01-28 | $27.00 | $52.01 | 22,240 | — | — |
| 2009-01-27 | $25.80 | $49.69 | 12,760 | — | — |
| 2009-01-26 | $24.25 | $46.71 | 6,100 | — | — |
| 2009-01-23 | $22.65 | $43.63 | 8,920 | — | — |
| 2009-01-22 | $22.70 | $43.72 | 5,920 | — | — |
| 2009-01-21 | $23.70 | $45.65 | 18,500 | — | — |
| 2009-01-20 | $22.50 | $43.34 | 14,840 | — | — |
| 2009-01-16 | $25.65 | $49.41 | 8,040 | — | — |
| 2009-01-15 | $26.15 | $50.37 | 15,880 | — | — |
| 2009-01-14 | $23.75 | $45.75 | 18,240 | — | — |
| 2009-01-13 | $24.95 | $48.06 | 12,400 | — | — |
| 2009-01-12 | $25.45 | $49.02 | 15,580 | — | — |
| 2009-01-09 | $27.85 | $53.64 | 16,020 | — | — |
| 2009-01-08 | $31.25 | $60.19 | 10,560 | — | — |
| 2009-01-07 | $31.00 | $59.71 | 25,840 | — | — |
| 2009-01-06 | $33.75 | $65.01 | 20,980 | — | — |
| 2009-01-05 | $34.35 | $66.16 | 14,900 | — | — |
| 2009-01-02 | $32.30 | $62.21 | 8,060 | — | — |