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
- 2003-05-02 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 | $11.97 | $11.97 | 18,200 | — | — |
| 2009-12-30 | $11.98 | $11.98 | 18,800 | — | — |
| 2009-12-29 | $12.20 | $12.20 | 2,300 | — | — |
| 2009-12-28 | $12.12 | $12.12 | 0 | — | — |
| 2009-12-24 | $12.12 | $12.12 | 5,900 | — | — |
| 2009-12-23 | $12.17 | $12.17 | 8,600 | — | — |
| 2009-12-22 | $11.80 | $11.80 | 17,000 | — | — |
| 2009-12-21 | $11.51 | $11.51 | 31,700 | — | — |
| 2009-12-18 | $11.82 | $11.82 | 11,200 | — | — |
| 2009-12-17 | $12.20 | $12.20 | 4,100 | — | — |
| 2009-12-16 | $12.83 | $12.83 | 8,400 | — | — |
| 2009-12-15 | $11.90 | $11.90 | 4,100 | — | — |
| 2009-12-14 | $11.70 | $11.70 | 2,900 | — | — |
| 2009-12-11 | $11.19 | $11.19 | 5,500 | — | — |
| 2009-12-10 | $12.05 | $12.05 | 1,500 | — | — |
| 2009-12-09 | $11.58 | $11.58 | 13,100 | — | — |
| 2009-12-08 | $11.20 | $11.20 | 4,000 | — | — |
| 2009-12-07 | $11.56 | $11.56 | 19,000 | — | — |
| 2009-12-04 | $11.69 | $11.69 | 12,100 | — | — |
| 2009-12-03 | $12.51 | $12.51 | 4,500 | — | — |
| 2009-12-02 | $12.43 | $12.43 | 18,400 | — | — |
| 2009-12-01 | $12.19 | $12.19 | 38,700 | — | — |
| 2009-11-30 | $11.32 | $11.32 | 28,800 | — | — |
| 2009-11-27 | $11.38 | $11.38 | 23,500 | — | — |
| 2009-11-25 | $11.74 | $11.74 | 9,700 | — | — |
| 2009-11-24 | $11.25 | $11.25 | 36,000 | — | — |
| 2009-11-23 | $11.46 | $11.46 | 14,000 | — | — |
| 2009-11-20 | $11.27 | $11.27 | 13,200 | — | — |
| 2009-11-19 | $11.21 | $11.21 | 7,900 | — | — |
| 2009-11-18 | $11.54 | $11.54 | 17,300 | — | — |
| 2009-11-17 | $11.08 | $11.08 | 11,200 | — | — |
| 2009-11-16 | $11.13 | $11.13 | 15,000 | — | — |
| 2009-11-13 | $10.59 | $10.59 | 13,900 | — | — |
| 2009-11-12 | $10.01 | $10.01 | 8,300 | — | — |
| 2009-11-11 | $10.04 | $10.04 | 12,000 | — | — |
| 2009-11-10 | $9.86 | $9.86 | 4,900 | — | — |
| 2009-11-09 | $10.02 | $10.02 | 13,800 | — | — |
| 2009-11-06 | $9.64 | $9.64 | 10,300 | — | — |
| 2009-11-05 | $9.29 | $9.29 | 4,500 | — | — |
| 2009-11-04 | $8.96 | $8.96 | 13,400 | — | — |
| 2009-11-03 | $8.69 | $8.69 | 5,200 | — | — |
| 2009-11-02 | $8.24 | $8.24 | 4,600 | — | — |
| 2009-10-30 | $8.06 | $8.06 | 4,900 | — | — |
| 2009-10-29 | $8.61 | $8.61 | 6,800 | — | — |
| 2009-10-28 | $8.22 | $8.22 | 20,500 | — | — |
| 2009-10-27 | $8.81 | $8.81 | 5,000 | — | — |
| 2009-10-26 | $8.67 | $8.67 | 6,900 | — | — |
| 2009-10-23 | $9.00 | $9.00 | 2,400 | — | — |
| 2009-10-22 | $9.06 | $9.06 | 1,300 | — | — |
| 2009-10-21 | $9.50 | $9.50 | 1,000 | — | — |
| 2009-10-20 | $9.38 | $9.38 | 5,100 | — | — |
| 2009-10-19 | $9.54 | $9.54 | 2,800 | — | — |
| 2009-10-16 | $9.43 | $9.43 | 11,300 | — | — |
| 2009-10-15 | $9.45 | $9.45 | 28,100 | — | — |
| 2009-10-14 | $9.78 | $9.78 | 18,900 | — | — |
| 2009-10-13 | $9.76 | $9.76 | 22,000 | — | — |
| 2009-10-12 | $9.83 | $9.83 | 800 | — | — |
| 2009-10-09 | $9.74 | $9.74 | 2,700 | — | — |
| 2009-10-08 | $9.80 | $9.80 | 10,600 | — | — |
| 2009-10-07 | $9.30 | $9.30 | 4,800 | — | — |
| 2009-10-06 | $9.10 | $9.10 | 29,100 | — | — |
| 2009-10-05 | $8.71 | $8.71 | 3,300 | — | — |
| 2009-10-02 | $8.39 | $8.39 | 2,900 | — | — |
| 2009-10-01 | $8.36 | $8.36 | 3,200 | — | — |
| 2009-09-30 | $8.76 | $8.76 | 9,400 | — | — |
| 2009-09-29 | $8.62 | $8.62 | 4,000 | — | — |
| 2009-09-28 | $8.58 | $8.58 | 3,600 | — | — |
| 2009-09-25 | $8.68 | $8.68 | 16,000 | — | — |
| 2009-09-24 | $8.86 | $8.86 | 17,700 | — | — |
| 2009-09-23 | $9.62 | $9.62 | 8,100 | — | — |
| 2009-09-22 | $9.80 | $9.80 | 11,700 | — | — |
| 2009-09-21 | $9.58 | $9.58 | 28,400 | — | — |
| 2009-09-18 | $9.56 | $9.56 | 1,100 | — | — |
| 2009-09-17 | $9.71 | $9.71 | 2,500 | — | — |
| 2009-09-16 | $9.88 | $9.88 | 27,600 | — | — |
| 2009-09-15 | $9.65 | $9.65 | 9,500 | — | — |
| 2009-09-14 | $9.39 | $9.39 | 3,200 | — | — |
| 2009-09-11 | $9.91 | $9.91 | 3,400 | — | — |
| 2009-09-10 | $9.61 | $9.61 | 11,000 | — | — |
| 2009-09-09 | $9.48 | $9.48 | 4,900 | — | — |
| 2009-09-08 | $9.73 | $9.73 | 2,500 | — | — |
| 2009-09-04 | $9.91 | $9.91 | 14,000 | — | — |
| 2009-09-03 | $9.81 | $9.81 | 7,400 | — | — |
| 2009-09-02 | $9.33 | $9.33 | 19,800 | — | — |
| 2009-09-01 | $8.92 | $8.92 | 6,500 | — | — |
| 2009-08-31 | $8.83 | $8.83 | 11,400 | — | — |
| 2009-08-28 | $9.15 | $9.15 | 5,200 | — | — |
| 2009-08-27 | $9.06 | $9.06 | 8,600 | — | — |
| 2009-08-26 | $8.83 | $8.83 | 5,000 | — | — |
| 2009-08-25 | $9.16 | $9.16 | 1,100 | — | — |
| 2009-08-24 | $9.04 | $9.04 | 5,200 | — | — |
| 2009-08-21 | $9.21 | $9.21 | 1,900 | — | — |
| 2009-08-20 | $9.12 | $9.12 | 3,800 | — | — |
| 2009-08-19 | $9.27 | $9.27 | 2,600 | — | — |
| 2009-08-18 | $9.03 | $9.03 | 4,800 | — | — |
| 2009-08-17 | $8.77 | $8.77 | 800 | — | — |
| 2009-08-14 | $8.97 | $8.97 | 1,000 | — | — |
| 2009-08-13 | $9.09 | $9.09 | 100 | — | — |
| 2009-08-12 | $9.02 | $9.02 | 600 | — | — |
| 2009-08-11 | $8.97 | $8.97 | 5,900 | — | — |
| 2009-08-10 | $9.09 | $9.09 | 8,900 | — | — |
| 2009-08-07 | $9.45 | $9.45 | 5,800 | — | — |
| 2009-08-06 | $9.42 | $9.42 | 3,700 | — | — |
| 2009-08-05 | $9.30 | $9.30 | 4,500 | — | — |
| 2009-08-04 | $9.29 | $9.29 | 5,300 | — | — |
| 2009-08-03 | $8.95 | $8.95 | 100 | — | — |
| 2009-07-31 | $8.95 | $8.95 | 5,400 | — | — |
| 2009-07-30 | $8.75 | $8.75 | 6,500 | — | — |
| 2009-07-29 | $8.58 | $8.58 | 500 | — | — |
| 2009-07-28 | $8.59 | $8.59 | 1,000 | — | — |
| 2009-07-27 | $8.50 | $8.50 | 11,400 | — | — |
| 2009-07-24 | $8.76 | $8.76 | 9,000 | — | — |
| 2009-07-23 | $9.00 | $9.00 | 2,900 | — | — |
| 2009-07-22 | $9.10 | $9.10 | 9,700 | — | — |
| 2009-07-21 | $9.20 | $9.20 | 13,000 | — | — |
| 2009-07-20 | $9.43 | $9.43 | 10,300 | — | — |
| 2009-07-17 | $9.06 | $9.06 | 6,500 | — | — |
| 2009-07-16 | $8.49 | $8.49 | 2,600 | — | — |
| 2009-07-15 | $8.46 | $8.46 | 8,800 | — | — |
| 2009-07-14 | $8.03 | $8.03 | 5,100 | — | — |
| 2009-07-13 | $7.84 | $7.84 | 84,900 | — | — |
| 2009-07-10 | $7.45 | $7.45 | 49,300 | — | — |
| 2009-07-09 | $7.81 | $7.81 | 3,700 | — | — |
| 2009-07-08 | $7.73 | $7.73 | 6,600 | — | — |
| 2009-07-07 | $8.16 | $8.16 | 2,900 | — | — |
| 2009-07-06 | $8.11 | $8.11 | 12,000 | — | — |
| 2009-07-02 | $8.48 | $8.48 | 7,100 | — | — |
| 2009-07-01 | $8.58 | $8.58 | 2,700 | — | — |
| 2009-06-30 | $8.28 | $8.28 | 9,700 | — | — |
| 2009-06-29 | $8.41 | $8.41 | 800 | — | — |
| 2009-06-26 | $8.26 | $8.26 | 16,200 | — | — |
| 2009-06-25 | $8.38 | $8.38 | 3,500 | — | — |
| 2009-06-24 | $8.30 | $8.30 | 8,900 | — | — |
| 2009-06-23 | $8.28 | $8.28 | 19,500 | — | — |
| 2009-06-22 | $7.97 | $7.97 | 30,000 | — | — |
| 2009-06-19 | $8.46 | $8.46 | 3,400 | — | — |
| 2009-06-18 | $8.37 | $8.37 | 1,900 | — | — |
| 2009-06-17 | $8.33 | $8.33 | 5,600 | — | — |
| 2009-06-16 | $8.22 | $8.22 | 3,000 | — | — |
| 2009-06-15 | $8.20 | $8.20 | 6,600 | — | — |
| 2009-06-12 | $8.65 | $8.65 | 600 | — | — |
| 2009-06-11 | $9.14 | $9.14 | 7,800 | — | — |
| 2009-06-10 | $8.88 | $8.88 | 15,400 | — | — |
| 2009-06-09 | $8.98 | $8.98 | 12,500 | — | — |
| 2009-06-08 | $8.49 | $8.49 | 3,900 | — | — |
| 2009-06-05 | $8.48 | $8.48 | 13,900 | — | — |
| 2009-06-04 | $8.82 | $8.82 | 18,000 | — | — |
| 2009-06-03 | $8.70 | $8.70 | 33,800 | — | — |
| 2009-06-02 | $9.03 | $9.03 | 12,400 | — | — |
| 2009-06-01 | $8.94 | $8.94 | 104,500 | — | — |
| 2009-05-29 | $8.98 | $8.98 | 5,900 | — | — |
| 2009-05-28 | $8.77 | $8.77 | 6,600 | — | — |
| 2009-05-27 | $8.40 | $8.40 | 6,700 | — | — |
| 2009-05-26 | $8.50 | $8.50 | 1,100 | — | — |
| 2009-05-22 | $8.78 | $8.78 | 600 | — | — |
| 2009-05-21 | $8.85 | $8.85 | 2,400 | — | — |
| 2009-05-20 | $8.76 | $8.76 | 12,100 | — | — |
| 2009-05-19 | $7.78 | $7.78 | 5,500 | — | — |
| 2009-05-18 | $7.50 | $7.50 | 0 | — | — |
| 2009-05-15 | $7.50 | $7.50 | 6,900 | — | — |
| 2009-05-14 | $7.47 | $7.47 | 3,200 | — | — |
| 2009-05-13 | $7.52 | $7.52 | 13,200 | — | — |
| 2009-05-12 | $7.37 | $7.37 | 20,700 | — | — |
| 2009-05-11 | $7.04 | $7.04 | 0 | — | — |
| 2009-05-08 | $7.04 | $7.04 | 1,500 | — | — |
| 2009-05-07 | $6.74 | $6.74 | 0 | — | — |
| 2009-05-06 | $6.74 | $6.74 | 2,700 | — | — |
| 2009-05-05 | $6.76 | $6.76 | 0 | — | — |
| 2009-05-04 | $6.76 | $6.76 | 2,400 | — | — |
| 2009-05-01 | $6.54 | $6.54 | 3,100 | — | — |
| 2009-04-30 | $6.72 | $6.72 | 0 | — | — |
| 2009-04-29 | $6.72 | $6.72 | 500 | — | — |
| 2009-04-28 | $6.66 | $6.66 | 0 | — | — |
| 2009-04-27 | $6.66 | $6.66 | 0 | — | — |
| 2009-04-24 | $6.66 | $6.66 | 2,000 | — | — |
| 2009-04-23 | $6.32 | $6.32 | 5,500 | — | — |
| 2009-04-22 | $6.02 | $6.02 | 2,800 | — | — |
| 2009-04-21 | $6.27 | $6.27 | 0 | — | — |
| 2009-04-20 | $6.27 | $6.27 | 5,000 | — | — |
| 2009-04-17 | $6.19 | $6.19 | 6,400 | — | — |
| 2009-04-16 | $6.94 | $6.94 | 0 | — | — |
| 2009-04-15 | $6.94 | $6.94 | 1,000 | — | — |
| 2009-04-14 | $6.75 | $6.75 | 8,000 | — | — |
| 2009-04-13 | $6.86 | $6.86 | 5,000 | — | — |
| 2009-04-09 | $6.71 | $6.71 | 24,200 | — | — |
| 2009-04-08 | $6.63 | $6.63 | 2,400 | — | — |
| 2009-04-07 | $6.60 | $6.60 | 1,500 | — | — |
| 2009-04-06 | $6.43 | $6.43 | 7,200 | — | — |
| 2009-04-03 | $7.40 | $7.40 | 2,600 | — | — |
| 2009-04-02 | $7.46 | $7.46 | 5,900 | — | — |
| 2009-04-01 | $7.37 | $7.37 | 46,000 | — | — |
| 2009-03-31 | $7.14 | $7.14 | 500 | — | — |
| 2009-03-30 | $6.91 | $6.91 | 8,200 | — | — |
| 2009-03-27 | $7.00 | $7.00 | 5,500 | — | — |
| 2009-03-26 | $7.25 | $7.25 | 7,800 | — | — |
| 2009-03-25 | $7.02 | $7.02 | 5,100 | — | — |
| 2009-03-24 | $6.71 | $6.71 | 0 | — | — |
| 2009-03-23 | $6.71 | $6.71 | 3,700 | — | — |
| 2009-03-20 | $6.65 | $6.65 | 2,800 | — | — |
| 2009-03-19 | $6.81 | $6.81 | 3,900 | — | — |
| 2009-03-18 | $6.53 | $6.53 | 17,600 | — | — |
| 2009-03-17 | $6.08 | $6.08 | 1,500 | — | — |
| 2009-03-16 | $6.12 | $6.12 | 1,000 | — | — |
| 2009-03-13 | $6.32 | $6.32 | 5,800 | — | — |
| 2009-03-12 | $6.28 | $6.28 | 0 | — | — |
| 2009-03-11 | $6.28 | $6.28 | 1,800 | — | — |
| 2009-03-10 | $5.78 | $5.78 | 500 | — | — |
| 2009-03-09 | $6.16 | $6.16 | 1,800 | — | — |
| 2009-03-06 | $6.32 | $6.32 | 8,000 | — | — |
| 2009-03-05 | $6.58 | $6.58 | 200 | — | — |
| 2009-03-04 | $6.22 | $6.22 | 10,100 | — | — |
| 2009-03-03 | $6.36 | $6.36 | 2,500 | — | — |
| 2009-03-02 | $6.30 | $6.30 | 9,700 | — | — |
| 2009-02-27 | $6.65 | $6.65 | 800 | — | — |
| 2009-02-26 | $6.57 | $6.57 | 24,000 | — | — |
| 2009-02-25 | $6.63 | $6.63 | 6,700 | — | — |
| 2009-02-24 | $6.44 | $6.44 | 1,500 | — | — |
| 2009-02-23 | $6.59 | $6.59 | 1,600 | — | — |
| 2009-02-20 | $6.57 | $6.57 | 57,000 | — | — |
| 2009-02-19 | $6.29 | $6.29 | 200 | — | — |
| 2009-02-18 | $6.56 | $6.56 | 6,000 | — | — |
| 2009-02-17 | $6.45 | $6.45 | 3,400 | — | — |
| 2009-02-13 | $6.47 | $6.47 | 0 | — | — |
| 2009-02-12 | $6.47 | $6.47 | 200 | — | — |
| 2009-02-11 | $6.22 | $6.22 | 0 | — | — |
| 2009-02-10 | $6.22 | $6.22 | 1,000 | — | — |
| 2009-02-09 | $6.01 | $6.01 | 3,500 | — | — |
| 2009-02-06 | $6.30 | $6.30 | 19,900 | — | — |
| 2009-02-05 | $6.41 | $6.41 | 1,700 | — | — |
| 2009-02-04 | $6.80 | $6.80 | 3,800 | — | — |
| 2009-02-03 | $6.49 | $6.49 | 1,000 | — | — |
| 2009-02-02 | $6.43 | $6.43 | 2,400 | — | — |
| 2009-01-30 | $6.37 | $6.37 | 3,000 | — | — |
| 2009-01-29 | $6.56 | $6.56 | 8,900 | — | — |
| 2009-01-28 | $6.57 | $6.57 | 200 | — | — |
| 2009-01-27 | $6.34 | $6.34 | 6,200 | — | — |
| 2009-01-26 | $7.23 | $7.23 | 1,500 | — | — |
| 2009-01-23 | $6.79 | $6.79 | 10,400 | — | — |
| 2009-01-22 | $6.56 | $6.56 | 700 | — | — |
| 2009-01-21 | $6.57 | $6.57 | 2,900 | — | — |
| 2009-01-20 | $6.90 | $6.90 | 100 | — | — |
| 2009-01-16 | $6.58 | $6.58 | 1,500 | — | — |
| 2009-01-15 | $6.54 | $6.54 | 15,000 | — | — |
| 2009-01-14 | $6.34 | $6.34 | 1,500 | — | — |
| 2009-01-13 | $6.52 | $6.52 | 1,300 | — | — |
| 2009-01-12 | $6.32 | $6.32 | 32,000 | — | — |
| 2009-01-09 | $6.40 | $6.40 | 3,100 | — | — |
| 2009-01-08 | $6.41 | $6.41 | 1,500 | — | — |
| 2009-01-07 | $6.34 | $6.34 | 1,100 | — | — |
| 2009-01-06 | $5.98 | $5.98 | 700 | — | — |
| 2009-01-05 | $6.13 | $6.13 | 6,500 | — | — |
| 2009-01-02 | $6.99 | $6.99 | 13,300 | — | — |