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
- 2000-06-07 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 | $29.10 | $29.10 | 5,800 | — | — |
| 2009-12-30 | $29.40 | $29.40 | 10,330 | — | — |
| 2009-12-29 | $30.50 | $30.50 | 11,310 | — | — |
| 2009-12-28 | $29.90 | $29.90 | 23,930 | — | — |
| 2009-12-24 | $32.80 | $32.80 | 3,430 | — | — |
| 2009-12-23 | $33.30 | $33.30 | 7,860 | — | — |
| 2009-12-22 | $33.20 | $33.20 | 16,000 | — | — |
| 2009-12-21 | $32.90 | $32.90 | 39,520 | — | — |
| 2009-12-18 | $33.20 | $33.20 | 26,670 | — | — |
| 2009-12-17 | $32.00 | $32.00 | 36,690 | — | — |
| 2009-12-16 | $31.00 | $31.00 | 73,230 | — | — |
| 2009-12-15 | $28.30 | $28.30 | 21,170 | — | — |
| 2009-12-14 | $27.70 | $27.70 | 44,890 | — | — |
| 2009-12-11 | $26.80 | $26.80 | 18,880 | — | — |
| 2009-12-10 | $25.10 | $25.10 | 69,600 | — | — |
| 2009-12-09 | $25.20 | $25.20 | 10,570 | — | — |
| 2009-12-08 | $24.50 | $24.50 | 19,770 | — | — |
| 2009-12-07 | $24.40 | $24.40 | 13,120 | — | — |
| 2009-12-04 | $24.10 | $24.10 | 7,900 | — | — |
| 2009-12-03 | $23.80 | $23.80 | 3,710 | — | — |
| 2009-12-02 | $23.80 | $23.80 | 15,010 | — | — |
| 2009-12-01 | $23.20 | $23.20 | 9,760 | — | — |
| 2009-11-30 | $22.00 | $22.00 | 23,430 | — | — |
| 2009-11-27 | $21.90 | $21.90 | 8,230 | — | — |
| 2009-11-25 | $22.20 | $22.20 | 2,470 | — | — |
| 2009-11-24 | $22.50 | $22.50 | 9,290 | — | — |
| 2009-11-23 | $22.20 | $22.20 | 7,450 | — | — |
| 2009-11-20 | $23.00 | $23.00 | 5,100 | — | — |
| 2009-11-19 | $22.50 | $22.50 | 14,010 | — | — |
| 2009-11-18 | $22.50 | $22.50 | 7,770 | — | — |
| 2009-11-17 | $23.50 | $23.50 | 21,310 | — | — |
| 2009-11-16 | $21.50 | $21.50 | 22,360 | — | — |
| 2009-11-13 | $21.30 | $21.30 | 36,450 | — | — |
| 2009-11-12 | $22.40 | $22.40 | 17,750 | — | — |
| 2009-11-11 | $23.50 | $23.50 | 159,270 | — | — |
| 2009-11-10 | $23.90 | $23.90 | 132,360 | — | — |
| 2009-11-09 | $24.90 | $24.90 | 68,320 | — | — |
| 2009-11-06 | $21.40 | $21.40 | 42,480 | — | — |
| 2009-11-05 | $21.90 | $21.90 | 46,240 | — | — |
| 2009-11-04 | $19.10 | $19.10 | 39,680 | — | — |
| 2009-11-03 | $18.20 | $18.20 | 58,860 | — | — |
| 2009-11-02 | $18.90 | $18.90 | 47,780 | — | — |
| 2009-10-30 | $17.70 | $17.70 | 28,250 | — | — |
| 2009-10-29 | $18.30 | $18.30 | 115,230 | — | — |
| 2009-10-28 | $14.40 | $14.40 | 15,890 | — | — |
| 2009-10-27 | $15.00 | $15.00 | 12,780 | — | — |
| 2009-10-26 | $15.40 | $15.40 | 12,190 | — | — |
| 2009-10-23 | $15.50 | $15.50 | 21,050 | — | — |
| 2009-10-22 | $15.90 | $15.90 | 13,260 | — | — |
| 2009-10-21 | $15.70 | $15.70 | 20,710 | — | — |
| 2009-10-20 | $16.90 | $16.90 | 19,730 | — | — |
| 2009-10-19 | $17.10 | $17.10 | 31,980 | — | — |
| 2009-10-16 | $16.60 | $16.60 | 47,560 | — | — |
| 2009-10-15 | $16.60 | $16.60 | 122,380 | — | — |
| 2009-10-14 | $15.00 | $15.00 | 206,930 | — | — |
| 2009-10-13 | $13.10 | $13.10 | 35,810 | — | — |
| 2009-10-12 | $12.60 | $12.60 | 7,750 | — | — |
| 2009-10-09 | $12.60 | $12.60 | 30,090 | — | — |
| 2009-10-08 | $12.80 | $12.80 | 36,250 | — | — |
| 2009-10-07 | $14.40 | $14.40 | 37,520 | — | — |
| 2009-10-06 | $14.70 | $14.70 | 215,390 | — | — |
| 2009-10-05 | $16.00 | $16.00 | 260,650 | — | — |
| 2009-10-02 | $10.90 | $10.90 | 59,980 | — | — |
| 2009-10-01 | $10.80 | $10.80 | 48,510 | — | — |
| 2009-09-30 | $9.80 | $9.80 | 28,130 | — | — |
| 2009-09-29 | $9.30 | $9.30 | 10,110 | — | — |
| 2009-09-28 | $8.60 | $8.60 | 20,670 | — | — |
| 2009-09-25 | $8.50 | $8.50 | 9,990 | — | — |
| 2009-09-24 | $8.00 | $8.00 | 8,620 | — | — |
| 2009-09-23 | $8.50 | $8.50 | 6,820 | — | — |
| 2009-09-22 | $7.80 | $7.80 | 1,490 | — | — |
| 2009-09-21 | $8.30 | $8.30 | 5,840 | — | — |
| 2009-09-18 | $7.80 | $7.80 | 10,540 | — | — |
| 2009-09-17 | $7.60 | $7.60 | 5,510 | — | — |
| 2009-09-16 | $8.30 | $8.30 | 10,440 | — | — |
| 2009-09-15 | $8.40 | $8.40 | 44,920 | — | — |
| 2009-09-14 | $7.60 | $7.60 | 9,370 | — | — |
| 2009-09-11 | $7.90 | $7.90 | 177,540 | — | — |
| 2009-09-10 | $6.20 | $6.20 | 14,930 | — | — |
| 2009-09-09 | $6.30 | $6.30 | 42,700 | — | — |
| 2009-09-08 | $6.40 | $6.40 | 13,190 | — | — |
| 2009-09-04 | $6.40 | $6.40 | 22,840 | — | — |
| 2009-09-03 | $6.00 | $6.00 | 7,560 | — | — |
| 2009-09-02 | $6.70 | $6.70 | 5,370 | — | — |
| 2009-09-01 | $6.40 | $6.40 | 14,090 | — | — |
| 2009-08-31 | $7.30 | $7.30 | 38,030 | — | — |
| 2009-08-28 | $7.40 | $7.40 | 14,370 | — | — |
| 2009-08-27 | $7.20 | $7.20 | 12,460 | — | — |
| 2009-08-26 | $7.30 | $7.30 | 17,780 | — | — |
| 2009-08-25 | $8.10 | $8.10 | 8,100 | — | — |
| 2009-08-24 | $7.30 | $7.30 | 9,550 | — | — |
| 2009-08-21 | $7.50 | $7.50 | 9,540 | — | — |
| 2009-08-20 | $8.10 | $8.10 | 11,040 | — | — |
| 2009-08-19 | $8.00 | $8.00 | 4,620 | — | — |
| 2009-08-18 | $8.30 | $8.30 | 16,670 | — | — |
| 2009-08-17 | $8.90 | $8.90 | 19,350 | — | — |
| 2009-08-14 | $8.00 | $8.00 | 32,250 | — | — |
| 2009-08-13 | $6.40 | $6.40 | 9,150 | — | — |
| 2009-08-12 | $6.80 | $6.80 | 20,630 | — | — |
| 2009-08-11 | $6.90 | $6.90 | 17,700 | — | — |
| 2009-08-10 | $6.80 | $6.80 | 20,920 | — | — |
| 2009-08-07 | $5.00 | $5.00 | 77,200 | — | — |
| 2009-08-06 | $5.60 | $5.60 | 54,040 | — | — |
| 2009-08-05 | $3.70 | $3.70 | 31,900 | — | — |
| 2009-08-04 | $3.60 | $3.60 | 5,970 | — | — |
| 2009-08-03 | $3.30 | $3.30 | 1,740 | — | — |
| 2009-07-31 | $3.50 | $3.50 | 3,470 | — | — |
| 2009-07-30 | $3.30 | $3.30 | 9,840 | — | — |
| 2009-07-29 | $3.30 | $3.30 | 500 | — | — |
| 2009-07-28 | $3.20 | $3.20 | 3,770 | — | — |
| 2009-07-27 | $3.40 | $3.40 | 7,150 | — | — |
| 2009-07-24 | $2.90 | $2.90 | 1,500 | — | — |
| 2009-07-23 | $3.30 | $3.30 | 3,450 | — | — |
| 2009-07-22 | $3.10 | $3.10 | 480 | — | — |
| 2009-07-21 | $3.00 | $3.00 | 2,360 | — | — |
| 2009-07-20 | $3.00 | $3.00 | 3,910 | — | — |
| 2009-07-17 | $3.10 | $3.10 | 3,530 | — | — |
| 2009-07-16 | $3.30 | $3.30 | 870 | — | — |
| 2009-07-15 | $3.20 | $3.20 | 1,260 | — | — |
| 2009-07-14 | $3.60 | $3.60 | 153,580 | — | — |
| 2009-07-13 | $3.00 | $3.00 | 9,090 | — | — |
| 2009-07-10 | $3.30 | $3.30 | 6,030 | — | — |
| 2009-07-09 | $3.10 | $3.10 | 4,670 | — | — |
| 2009-07-08 | $3.30 | $3.30 | 18,680 | — | — |
| 2009-07-07 | $3.00 | $3.00 | 7,040 | — | — |
| 2009-07-06 | $2.60 | $2.60 | 2,430 | — | — |
| 2009-07-02 | $2.80 | $2.80 | 1,800 | — | — |
| 2009-07-01 | $2.90 | $2.90 | 2,160 | — | — |
| 2009-06-30 | $2.50 | $2.50 | 2,380 | — | — |
| 2009-06-29 | $2.80 | $2.80 | 5,120 | — | — |
| 2009-06-26 | $2.20 | $2.20 | 43,320 | — | — |
| 2009-06-25 | $3.60 | $3.60 | 450 | — | — |
| 2009-06-24 | $3.10 | $3.10 | 1,500 | — | — |
| 2009-06-23 | $3.20 | $3.20 | 1,570 | — | — |
| 2009-06-22 | $3.00 | $3.00 | 6,580 | — | — |
| 2009-06-19 | $3.50 | $3.50 | 2,400 | — | — |
| 2009-06-18 | $3.30 | $3.30 | 400 | — | — |
| 2009-06-17 | $3.70 | $3.70 | 4,240 | — | — |
| 2009-06-16 | $3.80 | $3.80 | 5,470 | — | — |
| 2009-06-15 | $3.30 | $3.30 | 4,640 | — | — |
| 2009-06-12 | $3.50 | $3.50 | 230 | — | — |
| 2009-06-11 | $3.80 | $3.80 | 9,060 | — | — |
| 2009-06-10 | $3.50 | $3.50 | 13,460 | — | — |
| 2009-06-09 | $3.50 | $3.50 | 2,620 | — | — |
| 2009-06-08 | $3.70 | $3.70 | 1,300 | — | — |
| 2009-06-05 | $3.80 | $3.80 | 1,430 | — | — |
| 2009-06-04 | $3.60 | $3.60 | 860 | — | — |
| 2009-06-03 | $3.90 | $3.90 | 2,230 | — | — |
| 2009-06-02 | $3.60 | $3.60 | 1,570 | — | — |
| 2009-06-01 | $4.00 | $4.00 | 7,010 | — | — |
| 2009-05-29 | $3.20 | $3.20 | 1,290 | — | — |
| 2009-05-28 | $4.00 | $4.00 | 2,750 | — | — |
| 2009-05-27 | $3.70 | $3.70 | 2,930 | — | — |
| 2009-05-26 | $4.10 | $4.10 | 2,360 | — | — |
| 2009-05-22 | $4.00 | $4.00 | 1,970 | — | — |
| 2009-05-21 | $3.50 | $3.50 | 1,650 | — | — |
| 2009-05-20 | $3.90 | $3.90 | 880 | — | — |
| 2009-05-19 | $3.90 | $3.90 | 2,940 | — | — |
| 2009-05-18 | $3.20 | $3.20 | 12,610 | — | — |
| 2009-05-15 | $3.70 | $3.70 | 8,590 | — | — |
| 2009-05-14 | $4.30 | $4.30 | 1,000 | — | — |
| 2009-05-13 | $4.00 | $4.00 | 145,150 | — | — |
| 2009-05-12 | $4.10 | $4.10 | 4,010 | — | — |
| 2009-05-11 | $4.40 | $4.40 | 3,960 | — | — |
| 2009-05-08 | $3.70 | $3.70 | 8,680 | — | — |
| 2009-05-07 | $4.40 | $4.40 | 120 | — | — |
| 2009-05-06 | $4.90 | $4.90 | 2,120 | — | — |
| 2009-05-05 | $4.40 | $4.40 | 6,210 | — | — |
| 2009-05-04 | $4.60 | $4.60 | 750 | — | — |
| 2009-05-01 | $4.70 | $4.70 | 1,990 | — | — |
| 2009-04-30 | $4.50 | $4.50 | 720 | — | — |
| 2009-04-29 | $4.80 | $4.80 | 1,070 | — | — |
| 2009-04-28 | $4.50 | $4.50 | 840 | — | — |
| 2009-04-27 | $5.20 | $5.20 | 3,000 | — | — |
| 2009-04-24 | $4.50 | $4.50 | 5,510 | — | — |
| 2009-04-23 | $5.10 | $5.10 | 2,030 | — | — |
| 2009-04-22 | $5.10 | $5.10 | 7,100 | — | — |
| 2009-04-21 | $5.00 | $5.00 | 1,040 | — | — |
| 2009-04-20 | $4.50 | $4.50 | 258,780 | — | — |
| 2009-04-17 | $5.00 | $5.00 | 18,490 | — | — |
| 2009-04-16 | $4.70 | $4.70 | 11,370 | — | — |
| 2009-04-15 | $5.00 | $5.00 | 7,620 | — | — |
| 2009-04-14 | $4.40 | $4.40 | 16,990 | — | — |
| 2009-04-13 | $4.90 | $4.90 | 27,250 | — | — |
| 2009-04-09 | $4.50 | $4.50 | 7,340 | — | — |
| 2009-04-08 | $4.90 | $4.90 | 15,180 | — | — |
| 2009-04-07 | $4.90 | $4.90 | 12,860 | — | — |
| 2009-04-06 | $5.00 | $5.00 | 13,760 | — | — |
| 2009-04-03 | $5.00 | $5.00 | 64,130 | — | — |
| 2009-04-02 | $5.00 | $5.00 | 11,150 | — | — |
| 2009-04-01 | $4.90 | $4.90 | 9,040 | — | — |
| 2009-03-31 | $4.50 | $4.50 | 41,650 | — | — |
| 2009-03-30 | $4.20 | $4.20 | 14,610 | — | — |
| 2009-03-27 | $4.10 | $4.10 | 9,250 | — | — |
| 2009-03-26 | $4.20 | $4.20 | 16,000 | — | — |
| 2009-03-25 | $4.30 | $4.30 | 12,690 | — | — |
| 2009-03-24 | $4.00 | $4.00 | 14,570 | — | — |
| 2009-03-23 | $3.60 | $3.60 | 170,990 | — | — |
| 2009-03-20 | $4.10 | $4.10 | 41,590 | — | — |
| 2009-03-19 | $4.00 | $4.00 | 53,920 | — | — |
| 2009-03-18 | $3.60 | $3.60 | 9,240 | — | — |
| 2009-03-17 | $4.00 | $4.00 | 15,740 | — | — |
| 2009-03-16 | $3.70 | $3.70 | 236,330 | — | — |
| 2009-03-13 | $4.40 | $4.40 | 63,900 | — | — |
| 2009-03-12 | $4.00 | $4.00 | 18,670 | — | — |
| 2009-03-11 | $3.90 | $3.90 | 136,320 | — | — |
| 2009-03-10 | $3.40 | $3.40 | 15,700 | — | — |
| 2009-03-09 | $3.50 | $3.50 | 8,920 | — | — |
| 2009-03-06 | $4.10 | $4.10 | 8,170 | — | — |
| 2009-03-05 | $3.90 | $3.90 | 8,890 | — | — |
| 2009-03-04 | $4.40 | $4.40 | 144,240 | — | — |
| 2009-03-03 | $3.40 | $3.40 | 14,740 | — | — |
| 2009-03-02 | $3.30 | $3.30 | 15,450 | — | — |
| 2009-02-27 | $3.50 | $3.50 | 39,460 | — | — |
| 2009-02-26 | $3.00 | $3.00 | 37,290 | — | — |
| 2009-02-25 | $2.20 | $2.20 | 6,190 | — | — |
| 2009-02-24 | $3.50 | $3.50 | 103,320 | — | — |
| 2009-02-23 | $3.60 | $3.60 | 43,400 | — | — |
| 2009-02-20 | $3.00 | $3.00 | 8,190 | — | — |
| 2009-02-19 | $2.20 | $2.20 | 13,250 | — | — |
| 2009-02-18 | $1.90 | $1.90 | 12,400 | — | — |
| 2009-02-17 | $2.10 | $2.10 | 9,720 | — | — |
| 2009-02-13 | $2.60 | $2.60 | 4,340 | — | — |
| 2009-02-12 | $2.80 | $2.80 | 2,030 | — | — |
| 2009-02-11 | $2.80 | $2.80 | 3,170 | — | — |
| 2009-02-10 | $2.90 | $2.90 | 4,860 | — | — |
| 2009-02-09 | $3.30 | $3.30 | 3,670 | — | — |
| 2009-02-06 | $3.00 | $3.00 | 17,680 | — | — |
| 2009-02-05 | $2.90 | $2.90 | 12,800 | — | — |
| 2009-02-04 | $3.50 | $3.50 | 6,460 | — | — |
| 2009-02-03 | $3.50 | $3.50 | 6,080 | — | — |
| 2009-02-02 | $3.40 | $3.40 | 6,260 | — | — |
| 2009-01-30 | $3.40 | $3.40 | 3,080 | — | — |
| 2009-01-29 | $3.50 | $3.50 | 8,210 | — | — |
| 2009-01-28 | $3.50 | $3.50 | 4,730 | — | — |
| 2009-01-27 | $3.40 | $3.40 | 3,250 | — | — |
| 2009-01-26 | $3.70 | $3.70 | 7,660 | — | — |
| 2009-01-23 | $3.50 | $3.50 | 6,410 | — | — |
| 2009-01-22 | $4.00 | $4.00 | 23,290 | — | — |
| 2009-01-21 | $3.80 | $3.80 | 6,890 | — | — |
| 2009-01-20 | $3.30 | $3.30 | 4,360 | — | — |
| 2009-01-16 | $3.90 | $3.90 | 3,480 | — | — |
| 2009-01-15 | $2.80 | $2.80 | 11,100 | — | — |
| 2009-01-14 | $3.30 | $3.30 | 49,420 | — | — |
| 2009-01-13 | $3.90 | $3.90 | 6,620 | — | — |
| 2009-01-12 | $4.10 | $4.10 | 10,910 | — | — |
| 2009-01-09 | $4.70 | $4.70 | 17,100 | — | — |
| 2009-01-08 | $4.80 | $4.80 | 622,730 | — | — |
| 2009-01-07 | $4.30 | $4.30 | 41,810 | — | — |
| 2009-01-06 | $4.00 | $4.00 | 47,330 | — | — |
| 2009-01-05 | $3.20 | $3.20 | 19,040 | — | — |
| 2009-01-02 | $3.00 | $3.00 | 26,760 | — | — |