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
- 2003-10-07 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 | $8.40 | $9.32 | 2,875 | — | — |
| 2009-12-30 | $8.80 | $9.77 | 75 | — | — |
| 2009-12-29 | $8.40 | $9.32 | 700 | — | — |
| 2009-12-28 | $7.80 | $8.66 | 525 | — | — |
| 2009-12-24 | $9.40 | $10.43 | 25 | — | — |
| 2009-12-23 | $8.00 | $8.88 | 1,775 | — | — |
| 2009-12-22 | $8.00 | $8.88 | 50 | — | — |
| 2009-12-21 | $8.20 | $9.10 | 0 | — | — |
| 2009-12-18 | $8.20 | $9.10 | 0 | — | — |
| 2009-12-17 | $8.20 | $9.10 | 0 | — | — |
| 2009-12-16 | $8.20 | $9.10 | 250 | — | — |
| 2009-12-15 | $8.20 | $9.10 | 1,275 | — | — |
| 2009-12-14 | $9.04 | $10.03 | 275 | — | — |
| 2009-12-11 | $9.60 | $10.66 | 1,325 | — | — |
| 2009-12-10 | $10.40 | $11.54 | 0 | — | — |
| 2009-12-09 | $10.40 | $11.54 | 0 | — | — |
| 2009-12-08 | $10.40 | $11.54 | 0 | — | — |
| 2009-12-07 | $10.40 | $11.54 | 0 | — | — |
| 2009-12-04 | $10.40 | $11.54 | 0 | — | — |
| 2009-12-03 | $10.40 | $11.54 | 700 | — | — |
| 2009-12-02 | $10.40 | $11.54 | 125 | — | — |
| 2009-12-01 | $10.40 | $11.54 | 1,200 | — | — |
| 2009-11-30 | $10.40 | $11.54 | 0 | — | — |
| 2009-11-27 | $10.40 | $11.54 | 0 | — | — |
| 2009-11-25 | $10.40 | $11.54 | 775 | — | — |
| 2009-11-24 | $10.60 | $11.77 | 225 | — | — |
| 2009-11-23 | $11.00 | $12.21 | 1,025 | — | — |
| 2009-11-20 | $11.00 | $12.21 | 0 | — | — |
| 2009-11-19 | $11.00 | $12.21 | 975 | — | — |
| 2009-11-18 | $11.00 | $12.21 | 475 | — | — |
| 2009-11-17 | $11.00 | $12.21 | 1,025 | — | — |
| 2009-11-16 | $11.00 | $12.21 | 1,050 | — | — |
| 2009-11-13 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-12 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-11 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-10 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-09 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-06 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-05 | $12.00 | $13.32 | 125 | — | — |
| 2009-11-04 | $12.00 | $13.32 | 0 | — | — |
| 2009-11-03 | $12.00 | $13.32 | 75 | — | — |
| 2009-11-02 | $14.84 | $16.47 | 125 | — | — |
| 2009-10-30 | $12.00 | $13.32 | 0 | — | — |
| 2009-10-29 | $12.00 | $13.32 | 175 | — | — |
| 2009-10-28 | $11.00 | $12.21 | 0 | — | — |
| 2009-10-27 | $11.00 | $12.21 | 950 | — | — |
| 2009-10-26 | $9.80 | $10.88 | 3,025 | — | — |
| 2009-10-23 | $10.20 | $11.32 | 250 | — | — |
| 2009-10-22 | $10.80 | $11.99 | 125 | — | — |
| 2009-10-21 | $11.00 | $12.21 | 0 | — | — |
| 2009-10-20 | $11.00 | $12.21 | 0 | — | — |
| 2009-10-19 | $11.00 | $12.21 | 0 | — | — |
| 2009-10-16 | $11.00 | $12.21 | 1,625 | — | — |
| 2009-10-15 | $11.96 | $13.28 | 0 | — | — |
| 2009-10-14 | $11.96 | $13.28 | 0 | — | — |
| 2009-10-13 | $11.96 | $13.28 | 325 | — | — |
| 2009-10-12 | $11.00 | $12.21 | 75 | — | — |
| 2009-10-09 | $11.00 | $12.21 | 0 | — | — |
| 2009-10-08 | $11.00 | $12.21 | 0 | — | — |
| 2009-10-07 | $11.00 | $12.21 | 100 | — | — |
| 2009-10-06 | $12.20 | $13.54 | 250 | — | — |
| 2009-10-05 | $10.28 | $11.41 | 0 | — | — |
| 2009-10-02 | $10.28 | $11.41 | 225 | — | — |
| 2009-10-01 | $10.60 | $11.77 | 0 | — | — |
| 2009-09-30 | $10.60 | $11.77 | 975 | — | — |
| 2009-09-29 | $11.00 | $12.21 | 4,200 | — | — |
| 2009-09-28 | $12.04 | $13.36 | 1,150 | — | — |
| 2009-09-25 | $12.08 | $13.41 | 375 | — | — |
| 2009-09-24 | $12.04 | $13.36 | 0 | — | — |
| 2009-09-23 | $12.04 | $13.36 | 1,200 | — | — |
| 2009-09-22 | $13.40 | $14.87 | 975 | — | — |
| 2009-09-21 | $15.56 | $17.27 | 0 | — | — |
| 2009-09-18 | $15.56 | $17.27 | 0 | — | — |
| 2009-09-17 | $15.56 | $17.27 | 100 | — | — |
| 2009-09-16 | $15.52 | $17.23 | 0 | — | — |
| 2009-09-15 | $15.53 | $17.24 | 77 | — | — |
| 2009-09-14 | $14.08 | $15.63 | 1,071 | — | — |
| 2009-09-11 | $14.55 | $16.15 | 0 | — | — |
| 2009-09-10 | $14.55 | $16.15 | 128 | — | — |
| 2009-09-09 | $14.55 | $16.15 | 944 | — | — |
| 2009-09-08 | $15.29 | $16.98 | 0 | — | — |
| 2009-09-04 | $15.29 | $16.98 | 0 | — | — |
| 2009-09-03 | $15.29 | $16.98 | 0 | — | — |
| 2009-09-02 | $15.29 | $16.98 | 0 | — | — |
| 2009-09-01 | $15.29 | $16.98 | 77 | — | — |
| 2009-08-31 | $13.76 | $15.28 | 638 | — | — |
| 2009-08-28 | $14.71 | $16.32 | 230 | — | — |
| 2009-08-27 | $14.71 | $16.32 | 0 | — | — |
| 2009-08-26 | $14.71 | $16.32 | 663 | — | — |
| 2009-08-25 | $14.51 | $16.11 | 893 | — | — |
| 2009-08-24 | $13.73 | $15.24 | 0 | — | — |
| 2009-08-21 | $13.73 | $15.24 | 0 | — | — |
| 2009-08-20 | $13.73 | $15.24 | 255 | — | — |
| 2009-08-19 | $13.73 | $15.24 | 1,760 | — | — |
| 2009-08-18 | $15.69 | $17.41 | 0 | — | — |
| 2009-08-17 | $15.69 | $17.41 | 0 | — | — |
| 2009-08-14 | $15.69 | $17.41 | 0 | — | — |
| 2009-08-13 | $15.69 | $17.41 | 0 | — | — |
| 2009-08-12 | $15.69 | $17.41 | 0 | — | — |
| 2009-08-11 | $15.69 | $17.41 | 0 | — | — |
| 2009-08-10 | $15.69 | $17.41 | 765 | — | — |
| 2009-08-07 | $13.76 | $15.28 | 510 | — | — |
| 2009-08-06 | $13.73 | $15.24 | 638 | — | — |
| 2009-08-05 | $14.71 | $16.32 | 0 | — | — |
| 2009-08-04 | $14.71 | $16.32 | 51 | — | — |
| 2009-08-03 | $14.71 | $16.32 | 128 | — | — |
| 2009-07-31 | $15.69 | $17.41 | 26 | — | — |
| 2009-07-30 | $14.71 | $16.32 | 510 | — | — |
| 2009-07-29 | $14.71 | $16.32 | 0 | — | — |
| 2009-07-28 | $14.71 | $16.32 | 128 | — | — |
| 2009-07-27 | $15.69 | $17.41 | 26 | — | — |
| 2009-07-24 | $14.71 | $16.32 | 0 | — | — |
| 2009-07-23 | $14.71 | $16.32 | 383 | — | — |
| 2009-07-22 | $14.71 | $16.32 | 0 | — | — |
| 2009-07-21 | $14.71 | $16.32 | 77 | — | — |
| 2009-07-20 | $14.71 | $16.32 | 638 | — | — |
| 2009-07-17 | $14.51 | $16.11 | 0 | — | — |
| 2009-07-16 | $14.51 | $16.11 | 51 | — | — |
| 2009-07-15 | $15.69 | $17.41 | 128 | — | — |
| 2009-07-14 | $15.69 | $17.41 | 459 | — | — |
| 2009-07-13 | $22.35 | $24.81 | 0 | — | — |
| 2009-07-10 | $22.35 | $24.81 | 0 | — | — |
| 2009-07-09 | $22.35 | $24.81 | 1,887 | — | — |
| 2009-07-08 | $21.18 | $23.51 | 893 | — | — |
| 2009-07-07 | $18.63 | $20.68 | 0 | — | — |
| 2009-07-06 | $18.63 | $20.68 | 51 | — | — |
| 2009-07-02 | $22.63 | $25.12 | 128 | — | — |
| 2009-07-01 | $19.61 | $21.76 | 281 | — | — |
| 2009-06-30 | $22.55 | $25.03 | 0 | — | — |
| 2009-06-29 | $22.55 | $25.03 | 0 | — | — |
| 2009-06-26 | $22.55 | $25.03 | 0 | — | — |
| 2009-06-25 | $22.55 | $25.03 | 0 | — | — |
| 2009-06-24 | $22.55 | $25.03 | 0 | — | — |
| 2009-06-23 | $22.55 | $25.03 | 0 | — | — |
| 2009-06-22 | $22.55 | $25.03 | 8,670 | — | — |
| 2009-06-19 | $23.33 | $25.90 | 0 | — | — |
| 2009-06-18 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-17 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-16 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-15 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-12 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-11 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-10 | $23.53 | $26.12 | 0 | — | — |
| 2009-06-09 | $23.53 | $25.99 | 128 | — | — |
| 2009-06-08 | $21.57 | $23.82 | 0 | — | — |
| 2009-06-05 | $21.57 | $23.82 | 0 | — | — |
| 2009-06-04 | $21.57 | $23.82 | 510 | — | — |
| 2009-06-03 | $23.53 | $25.99 | 306 | — | — |
| 2009-06-02 | $15.69 | $17.32 | 153 | — | — |
| 2009-06-01 | $18.63 | $20.57 | 0 | — | — |
| 2009-05-29 | $18.63 | $20.57 | 0 | — | — |
| 2009-05-28 | $18.63 | $20.57 | 510 | — | — |
| 2009-05-27 | $18.63 | $20.57 | 0 | — | — |
| 2009-05-26 | $18.63 | $20.57 | 1,454 | — | — |
| 2009-05-22 | $23.53 | $25.99 | 0 | — | — |
| 2009-05-21 | $23.53 | $25.99 | 204 | — | — |
| 2009-05-20 | $20.59 | $22.74 | 0 | — | — |
| 2009-05-19 | $20.59 | $22.74 | 0 | — | — |
| 2009-05-18 | $20.59 | $22.74 | 0 | — | — |
| 2009-05-15 | $20.59 | $22.74 | 612 | — | — |
| 2009-05-14 | $22.55 | $24.90 | 0 | — | — |
| 2009-05-13 | $22.55 | $24.90 | 638 | — | — |
| 2009-05-12 | $21.57 | $23.82 | 1,913 | — | — |
| 2009-05-11 | $21.57 | $23.82 | 918 | — | — |
| 2009-05-08 | $20.59 | $22.74 | 638 | — | — |
| 2009-05-07 | $20.59 | $22.74 | 0 | — | — |
| 2009-05-06 | $20.59 | $22.74 | 0 | — | — |
| 2009-05-05 | $20.59 | $22.74 | 0 | — | — |
| 2009-05-04 | $20.59 | $22.74 | 77 | — | — |
| 2009-05-01 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-30 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-29 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-28 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-27 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-24 | $19.61 | $21.66 | 230 | — | — |
| 2009-04-23 | $18.63 | $20.57 | 102 | — | — |
| 2009-04-22 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-21 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-20 | $19.61 | $21.66 | 0 | — | — |
| 2009-04-17 | $19.61 | $21.66 | 51 | — | — |
| 2009-04-16 | $20.59 | $22.74 | 0 | — | — |
| 2009-04-15 | $20.59 | $22.74 | 230 | — | — |
| 2009-04-14 | $22.55 | $24.90 | 2,729 | — | — |
| 2009-04-13 | $21.18 | $23.39 | 791 | — | — |
| 2009-04-09 | $20.59 | $22.74 | 3,162 | — | — |
| 2009-04-08 | $18.59 | $20.53 | 0 | — | — |
| 2009-04-07 | $18.59 | $20.53 | 0 | — | — |
| 2009-04-06 | $18.59 | $20.53 | 128 | — | — |
| 2009-04-03 | $18.63 | $20.57 | 230 | — | — |
| 2009-04-02 | $18.63 | $20.57 | 485 | — | — |
| 2009-04-01 | $18.59 | $20.53 | 0 | — | — |
| 2009-03-31 | $18.59 | $20.53 | 689 | — | — |
| 2009-03-30 | $14.31 | $15.81 | 0 | — | — |
| 2009-03-27 | $14.31 | $15.81 | 485 | — | — |
| 2009-03-26 | $18.63 | $20.57 | 0 | — | — |
| 2009-03-25 | $18.63 | $20.57 | 740 | — | — |
| 2009-03-24 | $19.73 | $21.79 | 0 | — | — |
| 2009-03-23 | $19.73 | $21.79 | 0 | — | — |
| 2009-03-20 | $19.73 | $21.79 | 0 | — | — |
| 2009-03-19 | $19.73 | $21.79 | 383 | — | — |
| 2009-03-18 | $19.73 | $21.79 | 0 | — | — |
| 2009-03-17 | $19.73 | $21.79 | 0 | — | — |
| 2009-03-16 | $19.73 | $21.79 | 0 | — | — |
| 2009-03-13 | $19.73 | $21.79 | 638 | — | — |
| 2009-03-12 | $18.47 | $20.40 | 281 | — | — |
| 2009-03-11 | $14.12 | $15.59 | 332 | — | — |
| 2009-03-10 | $14.12 | $15.29 | 0 | — | — |
| 2009-03-09 | $14.12 | $15.29 | 0 | — | — |
| 2009-03-06 | $14.12 | $15.29 | 893 | — | — |
| 2009-03-05 | $14.12 | $15.29 | 0 | — | — |
| 2009-03-04 | $14.12 | $15.29 | 0 | — | — |
| 2009-03-03 | $14.12 | $15.29 | 0 | — | — |
| 2009-03-02 | $14.12 | $15.29 | 0 | — | — |
| 2009-02-27 | $14.12 | $15.29 | 842 | — | — |
| 2009-02-26 | $13.73 | $14.86 | 51 | — | — |
| 2009-02-25 | $15.69 | $16.99 | 0 | — | — |
| 2009-02-24 | $15.69 | $16.99 | 0 | — | — |
| 2009-02-23 | $15.69 | $16.99 | 0 | — | — |
| 2009-02-20 | $15.69 | $16.99 | 459 | — | — |
| 2009-02-19 | $14.75 | $15.97 | 459 | — | — |
| 2009-02-18 | $14.75 | $15.97 | 867 | — | — |
| 2009-02-17 | $17.65 | $19.11 | 1,530 | — | — |
| 2009-02-13 | $18.63 | $20.17 | 51 | — | — |
| 2009-02-12 | $20.59 | $22.30 | 0 | — | — |
| 2009-02-11 | $20.59 | $22.30 | 0 | — | — |
| 2009-02-10 | $20.59 | $22.30 | 0 | — | — |
| 2009-02-09 | $20.59 | $22.30 | 0 | — | — |
| 2009-02-06 | $20.59 | $22.30 | 255 | — | — |
| 2009-02-05 | $20.55 | $22.25 | 357 | — | — |
| 2009-02-04 | $20.59 | $22.30 | 0 | — | — |
| 2009-02-03 | $20.59 | $22.30 | 51 | — | — |
| 2009-02-02 | $22.55 | $24.42 | 51 | — | — |
| 2009-01-30 | $19.61 | $21.23 | 128 | — | — |
| 2009-01-29 | $20.59 | $22.30 | 255 | — | — |
| 2009-01-28 | $18.63 | $20.17 | 561 | — | — |
| 2009-01-27 | $19.61 | $21.23 | 0 | — | — |
| 2009-01-26 | $19.61 | $21.23 | 255 | — | — |
| 2009-01-23 | $19.61 | $21.23 | 0 | — | — |
| 2009-01-22 | $19.61 | $21.23 | 0 | — | — |
| 2009-01-21 | $19.61 | $21.23 | 383 | — | — |
| 2009-01-20 | $20.78 | $22.51 | 0 | — | — |
| 2009-01-16 | $20.78 | $22.51 | 0 | — | — |
| 2009-01-15 | $20.78 | $22.51 | 1,989 | — | — |
| 2009-01-14 | $20.78 | $22.51 | 26 | — | — |
| 2009-01-13 | $22.55 | $24.42 | 0 | — | — |
| 2009-01-12 | $22.55 | $24.42 | 153 | — | — |
| 2009-01-09 | $22.55 | $24.42 | 102 | — | — |
| 2009-01-08 | $23.53 | $25.48 | 4,896 | — | — |
| 2009-01-07 | $20.59 | $22.30 | 255 | — | — |
| 2009-01-06 | $20.78 | $22.51 | 0 | — | — |
| 2009-01-05 | $20.78 | $22.51 | 408 | — | — |
| 2009-01-02 | $20.59 | $22.30 | 230 | — | — |