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
- 2002-03-21 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 | $11.53 | $12.78 | 159,700 | — | — |
| 2009-12-30 | $11.81 | $13.09 | 123,200 | — | — |
| 2009-12-29 | $11.78 | $13.05 | 122,500 | — | — |
| 2009-12-28 | $11.91 | $13.20 | 133,800 | — | — |
| 2009-12-24 | $12.04 | $13.34 | 81,400 | — | — |
| 2009-12-23 | $11.83 | $13.11 | 131,500 | — | — |
| 2009-12-22 | $11.64 | $12.90 | 129,700 | — | — |
| 2009-12-21 | $11.49 | $12.73 | 285,700 | — | — |
| 2009-12-18 | $11.11 | $12.31 | 459,800 | — | — |
| 2009-12-17 | $11.27 | $12.49 | 258,900 | — | — |
| 2009-12-16 | $11.68 | $12.94 | 720,000 | — | — |
| 2009-12-15 | $11.26 | $12.48 | 389,400 | — | — |
| 2009-12-14 | $11.65 | $12.91 | 336,200 | — | — |
| 2009-12-11 | $11.44 | $12.68 | 339,200 | — | — |
| 2009-12-10 | $11.33 | $12.55 | 432,300 | — | — |
| 2009-12-09 | $11.63 | $12.89 | 365,600 | — | — |
| 2009-12-08 | $11.57 | $12.82 | 353,300 | — | — |
| 2009-12-07 | $11.90 | $13.19 | 444,300 | — | — |
| 2009-12-04 | $11.48 | $12.72 | 305,900 | — | — |
| 2009-12-03 | $11.16 | $12.37 | 244,300 | — | — |
| 2009-12-02 | $11.05 | $12.24 | 239,700 | — | — |
| 2009-12-01 | $10.94 | $12.12 | 549,500 | — | — |
| 2009-11-30 | $10.66 | $11.81 | 440,600 | — | — |
| 2009-11-27 | $10.65 | $11.80 | 181,200 | — | — |
| 2009-11-25 | $11.03 | $12.22 | 363,100 | — | — |
| 2009-11-24 | $11.07 | $12.27 | 654,600 | — | — |
| 2009-11-23 | $9.98 | $11.06 | 314,000 | — | — |
| 2009-11-20 | $9.75 | $10.80 | 281,500 | — | — |
| 2009-11-19 | $9.63 | $10.67 | 342,200 | — | — |
| 2009-11-18 | $10.24 | $11.35 | 261,300 | — | — |
| 2009-11-17 | $10.57 | $11.71 | 219,300 | — | — |
| 2009-11-16 | $10.74 | $11.90 | 345,500 | — | — |
| 2009-11-13 | $10.35 | $11.47 | 376,200 | — | — |
| 2009-11-12 | $10.08 | $11.17 | 418,300 | — | — |
| 2009-11-11 | $10.53 | $11.67 | 306,500 | — | — |
| 2009-11-10 | $10.15 | $11.25 | 281,800 | — | — |
| 2009-11-09 | $10.75 | $11.91 | 307,900 | — | — |
| 2009-11-06 | $10.39 | $11.51 | 308,300 | — | — |
| 2009-11-05 | $10.41 | $11.53 | 387,500 | — | — |
| 2009-11-04 | $10.13 | $11.22 | 336,700 | — | — |
| 2009-11-03 | $10.80 | $11.97 | 418,300 | — | — |
| 2009-11-02 | $10.46 | $11.59 | 612,300 | — | — |
| 2009-10-30 | $9.74 | $10.79 | 677,500 | — | — |
| 2009-10-29 | $11.26 | $12.48 | 492,800 | — | — |
| 2009-10-28 | $11.70 | $12.96 | 280,300 | — | — |
| 2009-10-27 | $12.66 | $14.03 | 402,300 | — | — |
| 2009-10-26 | $13.70 | $15.18 | 278,900 | — | — |
| 2009-10-23 | $14.30 | $15.84 | 299,500 | — | — |
| 2009-10-22 | $14.58 | $16.15 | 171,600 | — | — |
| 2009-10-21 | $14.43 | $15.99 | 434,600 | — | — |
| 2009-10-20 | $13.99 | $15.50 | 141,800 | — | — |
| 2009-10-19 | $14.10 | $15.62 | 210,000 | — | — |
| 2009-10-16 | $13.86 | $15.36 | 175,800 | — | — |
| 2009-10-15 | $14.10 | $15.62 | 118,200 | — | — |
| 2009-10-14 | $14.18 | $15.71 | 365,800 | — | — |
| 2009-10-13 | $13.22 | $14.65 | 191,700 | — | — |
| 2009-10-12 | $13.17 | $14.59 | 220,800 | — | — |
| 2009-10-09 | $13.05 | $14.46 | 217,100 | — | — |
| 2009-10-08 | $12.89 | $14.28 | 430,300 | — | — |
| 2009-10-07 | $12.69 | $14.06 | 114,200 | — | — |
| 2009-10-06 | $13.00 | $14.40 | 164,900 | — | — |
| 2009-10-05 | $12.66 | $14.03 | 148,500 | — | — |
| 2009-10-02 | $12.29 | $13.62 | 233,800 | — | — |
| 2009-10-01 | $12.31 | $13.64 | 283,300 | — | — |
| 2009-09-30 | $12.68 | $14.05 | 259,000 | — | — |
| 2009-09-29 | $13.17 | $14.59 | 128,200 | — | — |
| 2009-09-28 | $13.13 | $14.55 | 331,400 | — | — |
| 2009-09-25 | $12.71 | $14.08 | 197,400 | — | — |
| 2009-09-24 | $12.54 | $13.89 | 310,500 | — | — |
| 2009-09-23 | $13.05 | $14.46 | 309,100 | — | — |
| 2009-09-22 | $13.66 | $15.14 | 322,600 | — | — |
| 2009-09-21 | $13.45 | $14.90 | 290,400 | — | — |
| 2009-09-18 | $13.21 | $14.64 | 342,400 | — | — |
| 2009-09-17 | $14.00 | $15.51 | 374,800 | — | — |
| 2009-09-16 | $14.86 | $16.46 | 345,000 | — | — |
| 2009-09-15 | $14.82 | $16.42 | 439,300 | — | — |
| 2009-09-14 | $14.48 | $16.04 | 202,900 | — | — |
| 2009-09-11 | $14.12 | $15.64 | 320,100 | — | — |
| 2009-09-10 | $14.05 | $15.57 | 380,600 | — | — |
| 2009-09-09 | $13.44 | $14.89 | 217,300 | — | — |
| 2009-09-08 | $12.77 | $14.15 | 183,200 | — | — |
| 2009-09-04 | $12.55 | $13.91 | 143,700 | — | — |
| 2009-09-03 | $12.48 | $13.83 | 155,600 | — | — |
| 2009-09-02 | $12.45 | $13.79 | 510,000 | — | — |
| 2009-09-01 | $12.39 | $13.73 | 521,100 | — | — |
| 2009-08-31 | $12.50 | $13.85 | 331,000 | — | — |
| 2009-08-28 | $13.32 | $14.76 | 265,300 | — | — |
| 2009-08-27 | $13.25 | $14.68 | 285,400 | — | — |
| 2009-08-26 | $13.49 | $14.95 | 256,800 | — | — |
| 2009-08-25 | $13.28 | $14.71 | 484,500 | — | — |
| 2009-08-24 | $13.05 | $14.46 | 264,400 | — | — |
| 2009-08-21 | $13.31 | $14.75 | 401,300 | — | — |
| 2009-08-20 | $13.32 | $14.76 | 144,400 | — | — |
| 2009-08-19 | $13.12 | $14.54 | 186,800 | — | — |
| 2009-08-18 | $12.85 | $14.24 | 218,300 | — | — |
| 2009-08-17 | $12.33 | $13.66 | 389,400 | — | — |
| 2009-08-14 | $13.02 | $14.43 | 332,500 | — | — |
| 2009-08-13 | $13.80 | $15.29 | 245,600 | — | — |
| 2009-08-12 | $13.62 | $15.09 | 282,800 | — | — |
| 2009-08-11 | $13.14 | $14.56 | 250,300 | — | — |
| 2009-08-10 | $14.17 | $15.70 | 212,300 | — | — |
| 2009-08-07 | $14.17 | $15.70 | 235,700 | — | — |
| 2009-08-06 | $13.50 | $14.96 | 280,000 | — | — |
| 2009-08-05 | $13.81 | $15.30 | 388,600 | — | — |
| 2009-08-04 | $13.93 | $15.43 | 511,400 | — | — |
| 2009-08-03 | $13.98 | $15.49 | 477,600 | — | — |
| 2009-07-31 | $13.99 | $15.50 | 649,600 | — | — |
| 2009-07-30 | $13.05 | $14.46 | 1,169,300 | — | — |
| 2009-07-29 | $11.95 | $13.24 | 519,600 | — | — |
| 2009-07-28 | $12.11 | $13.42 | 306,300 | — | — |
| 2009-07-27 | $12.27 | $13.60 | 550,900 | — | — |
| 2009-07-24 | $12.12 | $13.43 | 215,200 | — | — |
| 2009-07-23 | $12.42 | $13.76 | 465,800 | — | — |
| 2009-07-22 | $12.08 | $13.38 | 198,000 | — | — |
| 2009-07-21 | $11.93 | $13.22 | 374,000 | — | — |
| 2009-07-20 | $12.16 | $13.47 | 529,300 | — | — |
| 2009-07-17 | $11.61 | $12.86 | 271,800 | — | — |
| 2009-07-16 | $11.76 | $13.03 | 479,500 | — | — |
| 2009-07-15 | $11.16 | $12.37 | 462,000 | — | — |
| 2009-07-14 | $10.37 | $11.49 | 192,000 | — | — |
| 2009-07-13 | $10.20 | $11.30 | 403,300 | — | — |
| 2009-07-10 | $9.25 | $10.25 | 263,000 | — | — |
| 2009-07-09 | $9.17 | $10.16 | 300,500 | — | — |
| 2009-07-08 | $9.35 | $10.36 | 390,100 | — | — |
| 2009-07-07 | $8.99 | $9.96 | 543,500 | — | — |
| 2009-07-06 | $9.09 | $10.07 | 693,600 | — | — |
| 2009-07-02 | $9.85 | $10.91 | 440,400 | — | — |
| 2009-07-01 | $10.17 | $11.27 | 443,900 | — | — |
| 2009-06-30 | $10.24 | $11.35 | 393,000 | — | — |
| 2009-06-29 | $10.99 | $12.18 | 225,200 | — | — |
| 2009-06-26 | $11.40 | $12.63 | 711,500 | — | — |
| 2009-06-25 | $11.02 | $12.21 | 324,300 | — | — |
| 2009-06-24 | $10.27 | $11.38 | 288,400 | — | — |
| 2009-06-23 | $9.89 | $10.96 | 353,600 | — | — |
| 2009-06-22 | $9.77 | $10.83 | 328,100 | — | — |
| 2009-06-19 | $10.31 | $11.42 | 394,300 | — | — |
| 2009-06-18 | $10.80 | $11.97 | 285,500 | — | — |
| 2009-06-17 | $10.78 | $11.94 | 400,700 | — | — |
| 2009-06-16 | $10.20 | $11.30 | 285,800 | — | — |
| 2009-06-15 | $11.10 | $12.30 | 289,800 | — | — |
| 2009-06-12 | $11.70 | $12.96 | 281,700 | — | — |
| 2009-06-11 | $11.91 | $13.20 | 294,400 | — | — |
| 2009-06-10 | $11.94 | $13.23 | 473,700 | — | — |
| 2009-06-09 | $11.84 | $13.12 | 361,900 | — | — |
| 2009-06-08 | $11.22 | $12.43 | 499,400 | — | — |
| 2009-06-05 | $11.01 | $12.20 | 276,000 | — | — |
| 2009-06-04 | $10.58 | $11.72 | 385,000 | — | — |
| 2009-06-03 | $10.81 | $11.98 | 244,100 | — | — |
| 2009-06-02 | $11.06 | $12.25 | 830,700 | — | — |
| 2009-06-01 | $10.21 | $11.31 | 494,600 | — | — |
| 2009-05-29 | $9.50 | $10.53 | 365,800 | — | — |
| 2009-05-28 | $9.35 | $10.36 | 406,200 | — | — |
| 2009-05-27 | $9.22 | $10.22 | 318,000 | — | — |
| 2009-05-26 | $9.88 | $10.95 | 585,700 | — | — |
| 2009-05-22 | $9.26 | $10.26 | 323,200 | — | — |
| 2009-05-21 | $9.93 | $11.00 | 506,700 | — | — |
| 2009-05-20 | $10.06 | $11.15 | 486,200 | — | — |
| 2009-05-19 | $10.18 | $11.28 | 498,100 | — | — |
| 2009-05-18 | $10.86 | $12.03 | 912,400 | — | — |
| 2009-05-15 | $8.55 | $9.47 | 234,000 | — | — |
| 2009-05-14 | $8.82 | $9.77 | 356,700 | — | — |
| 2009-05-13 | $8.33 | $9.23 | 416,100 | — | — |
| 2009-05-12 | $9.42 | $10.44 | 571,000 | — | — |
| 2009-05-11 | $9.47 | $10.49 | 429,800 | — | — |
| 2009-05-08 | $9.67 | $10.71 | 575,200 | — | — |
| 2009-05-07 | $9.85 | $10.91 | 404,100 | — | — |
| 2009-05-06 | $10.40 | $11.52 | 558,100 | — | — |
| 2009-05-05 | $10.81 | $11.98 | 743,500 | — | — |
| 2009-05-04 | $10.15 | $11.25 | 820,100 | — | — |
| 2009-05-01 | $10.27 | $11.38 | 941,100 | — | — |
| 2009-04-30 | $9.67 | $10.71 | 859,900 | — | — |
| 2009-04-29 | $9.09 | $10.07 | 1,170,000 | — | — |
| 2009-04-28 | $7.91 | $8.76 | 423,700 | — | — |
| 2009-04-27 | $7.46 | $8.27 | 466,200 | — | — |
| 2009-04-24 | $7.80 | $8.64 | 564,000 | — | — |
| 2009-04-23 | $8.06 | $8.93 | 677,200 | — | — |
| 2009-04-22 | $7.30 | $8.09 | 569,800 | — | — |
| 2009-04-21 | $6.70 | $7.42 | 359,100 | — | — |
| 2009-04-20 | $6.04 | $6.69 | 542,300 | — | — |
| 2009-04-17 | $7.03 | $7.79 | 768,600 | — | — |
| 2009-04-16 | $6.72 | $7.45 | 1,143,900 | — | — |
| 2009-04-15 | $5.77 | $6.39 | 544,800 | — | — |
| 2009-04-14 | $5.89 | $6.53 | 1,236,500 | — | — |
| 2009-04-13 | $5.68 | $6.29 | 409,000 | — | — |
| 2009-04-09 | $5.80 | $6.43 | 1,094,200 | — | — |
| 2009-04-08 | $5.38 | $5.96 | 730,300 | — | — |
| 2009-04-07 | $4.91 | $5.44 | 329,600 | — | — |
| 2009-04-06 | $5.24 | $5.81 | 423,300 | — | — |
| 2009-04-03 | $5.80 | $6.43 | 415,500 | — | — |
| 2009-04-02 | $5.59 | $6.19 | 694,600 | — | — |
| 2009-04-01 | $4.74 | $5.25 | 351,400 | — | — |
| 2009-03-31 | $4.31 | $4.78 | 202,400 | — | — |
| 2009-03-30 | $4.47 | $4.95 | 260,700 | — | — |
| 2009-03-27 | $4.94 | $5.47 | 499,100 | — | — |
| 2009-03-26 | $4.71 | $5.22 | 613,800 | — | — |
| 2009-03-25 | $4.20 | $4.65 | 517,600 | — | — |
| 2009-03-24 | $4.14 | $4.59 | 620,100 | — | — |
| 2009-03-23 | $4.70 | $5.21 | 733,000 | — | — |
| 2009-03-20 | $3.93 | $4.35 | 664,400 | — | — |
| 2009-03-19 | $4.00 | $4.43 | 602,000 | — | — |
| 2009-03-18 | $3.65 | $4.04 | 487,800 | — | — |
| 2009-03-17 | $3.72 | $4.12 | 640,500 | — | — |
| 2009-03-16 | $2.82 | $3.12 | 1,578,300 | — | — |
| 2009-03-13 | $2.29 | $2.54 | 313,300 | — | — |
| 2009-03-12 | $2.13 | $2.36 | 236,600 | — | — |
| 2009-03-11 | $2.01 | $2.23 | 257,900 | — | — |
| 2009-03-10 | $2.17 | $2.40 | 727,900 | — | — |
| 2009-03-09 | $2.02 | $2.24 | 267,200 | — | — |
| 2009-03-06 | $2.40 | $2.66 | 288,500 | — | — |
| 2009-03-05 | $2.14 | $2.37 | 149,500 | — | — |
| 2009-03-04 | $2.45 | $2.71 | 199,200 | — | — |
| 2009-03-03 | $2.57 | $2.85 | 167,500 | — | — |
| 2009-03-02 | $2.72 | $3.01 | 245,000 | — | — |
| 2009-02-27 | $2.85 | $3.16 | 235,600 | — | — |
| 2009-02-26 | $3.04 | $3.37 | 135,700 | — | — |
| 2009-02-25 | $3.33 | $3.69 | 163,000 | — | — |
| 2009-02-24 | $3.91 | $4.33 | 222,300 | — | — |
| 2009-02-23 | $3.86 | $4.28 | 181,400 | — | — |
| 2009-02-20 | $3.55 | $3.93 | 171,900 | — | — |
| 2009-02-19 | $3.41 | $3.78 | 223,600 | — | — |
| 2009-02-18 | $3.18 | $3.52 | 156,800 | — | — |
| 2009-02-17 | $3.60 | $3.99 | 205,400 | — | — |
| 2009-02-13 | $3.88 | $4.30 | 117,700 | — | — |
| 2009-02-12 | $3.80 | $4.21 | 153,800 | — | — |
| 2009-02-11 | $3.86 | $4.28 | 155,100 | — | — |
| 2009-02-10 | $4.07 | $4.51 | 127,800 | — | — |
| 2009-02-09 | $4.42 | $4.90 | 155,500 | — | — |
| 2009-02-06 | $4.41 | $4.89 | 326,900 | — | — |
| 2009-02-05 | $3.75 | $4.15 | 385,000 | — | — |
| 2009-02-04 | $3.28 | $3.63 | 139,200 | — | — |
| 2009-02-03 | $3.50 | $3.88 | 212,400 | — | — |
| 2009-02-02 | $3.58 | $3.97 | 162,800 | — | — |
| 2009-01-30 | $3.58 | $3.97 | 189,800 | — | — |
| 2009-01-29 | $3.64 | $4.03 | 180,900 | — | — |
| 2009-01-28 | $4.13 | $4.58 | 260,400 | — | — |
| 2009-01-27 | $3.87 | $4.29 | 266,000 | — | — |
| 2009-01-26 | $3.86 | $4.28 | 325,600 | — | — |
| 2009-01-23 | $3.46 | $3.83 | 178,300 | — | — |
| 2009-01-22 | $3.50 | $3.88 | 218,000 | — | — |
| 2009-01-21 | $3.54 | $3.92 | 314,800 | — | — |
| 2009-01-20 | $3.26 | $3.61 | 300,800 | — | — |
| 2009-01-16 | $3.54 | $3.92 | 437,900 | — | — |
| 2009-01-15 | $4.17 | $4.62 | 346,800 | — | — |
| 2009-01-14 | $3.63 | $4.02 | 395,200 | — | — |
| 2009-01-13 | $4.55 | $5.04 | 212,700 | — | — |
| 2009-01-12 | $4.37 | $4.84 | 266,700 | — | — |
| 2009-01-09 | $4.99 | $5.53 | 268,000 | — | — |
| 2009-01-08 | $5.23 | $5.79 | 334,700 | — | — |
| 2009-01-07 | $4.73 | $5.24 | 384,400 | — | — |
| 2009-01-06 | $4.91 | $5.44 | 466,500 | — | — |
| 2009-01-05 | $4.49 | $4.97 | 521,300 | — | — |
| 2009-01-02 | $4.70 | $5.21 | 310,100 | — | — |