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
- 2001-11-13 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 | $9.06 | $9.06 | 154,500 | — | — |
| 2009-12-30 | $9.32 | $9.32 | 106,300 | — | — |
| 2009-12-29 | $9.38 | $9.38 | 130,800 | — | — |
| 2009-12-28 | $9.43 | $9.43 | 145,700 | — | — |
| 2009-12-24 | $9.30 | $9.30 | 28,000 | — | — |
| 2009-12-23 | $9.28 | $9.28 | 181,000 | — | — |
| 2009-12-22 | $9.35 | $9.35 | 206,500 | — | — |
| 2009-12-21 | $9.29 | $9.29 | 221,000 | — | — |
| 2009-12-18 | $9.34 | $9.34 | 729,000 | — | — |
| 2009-12-17 | $8.85 | $8.85 | 202,100 | — | — |
| 2009-12-16 | $8.76 | $8.76 | 145,100 | — | — |
| 2009-12-15 | $8.72 | $8.72 | 218,700 | — | — |
| 2009-12-14 | $9.05 | $9.05 | 319,400 | — | — |
| 2009-12-11 | $8.41 | $8.41 | 112,200 | — | — |
| 2009-12-10 | $8.20 | $8.20 | 234,900 | — | — |
| 2009-12-09 | $8.29 | $8.29 | 110,500 | — | — |
| 2009-12-08 | $8.33 | $8.33 | 135,600 | — | — |
| 2009-12-07 | $8.45 | $8.45 | 137,100 | — | — |
| 2009-12-04 | $8.33 | $8.33 | 290,000 | — | — |
| 2009-12-03 | $8.18 | $8.18 | 198,600 | — | — |
| 2009-12-02 | $8.33 | $8.33 | 224,300 | — | — |
| 2009-12-01 | $8.30 | $8.30 | 217,200 | — | — |
| 2009-11-30 | $7.99 | $7.99 | 310,300 | — | — |
| 2009-11-27 | $8.25 | $8.25 | 93,000 | — | — |
| 2009-11-25 | $8.43 | $8.43 | 109,000 | — | — |
| 2009-11-24 | $8.57 | $8.57 | 203,800 | — | — |
| 2009-11-23 | $8.64 | $8.64 | 276,000 | — | — |
| 2009-11-20 | $8.36 | $8.36 | 178,100 | — | — |
| 2009-11-19 | $8.34 | $8.34 | 260,200 | — | — |
| 2009-11-18 | $8.50 | $8.50 | 169,600 | — | — |
| 2009-11-17 | $8.49 | $8.49 | 193,100 | — | — |
| 2009-11-16 | $8.53 | $8.53 | 335,100 | — | — |
| 2009-11-13 | $8.36 | $8.36 | 139,300 | — | — |
| 2009-11-12 | $8.31 | $8.31 | 171,700 | — | — |
| 2009-11-11 | $8.50 | $8.50 | 173,600 | — | — |
| 2009-11-10 | $8.56 | $8.56 | 332,900 | — | — |
| 2009-11-09 | $8.50 | $8.50 | 150,400 | — | — |
| 2009-11-06 | $8.50 | $8.50 | 306,700 | — | — |
| 2009-11-05 | $8.65 | $8.65 | 261,400 | — | — |
| 2009-11-04 | $8.09 | $8.09 | 235,400 | — | — |
| 2009-11-03 | $8.35 | $8.35 | 191,600 | — | — |
| 2009-11-02 | $8.30 | $8.30 | 397,800 | — | — |
| 2009-10-30 | $8.32 | $8.32 | 668,100 | — | — |
| 2009-10-29 | $9.14 | $9.14 | 319,400 | — | — |
| 2009-10-28 | $8.67 | $8.67 | 397,000 | — | — |
| 2009-10-27 | $9.21 | $9.21 | 313,900 | — | — |
| 2009-10-26 | $9.48 | $9.48 | 148,500 | — | — |
| 2009-10-23 | $9.73 | $9.73 | 226,900 | — | — |
| 2009-10-22 | $10.09 | $10.09 | 230,100 | — | — |
| 2009-10-21 | $9.88 | $9.88 | 285,400 | — | — |
| 2009-10-20 | $10.20 | $10.20 | 197,100 | — | — |
| 2009-10-19 | $10.46 | $10.46 | 157,800 | — | — |
| 2009-10-16 | $10.23 | $10.23 | 224,600 | — | — |
| 2009-10-15 | $10.45 | $10.45 | 283,700 | — | — |
| 2009-10-14 | $10.75 | $10.75 | 307,500 | — | — |
| 2009-10-13 | $10.47 | $10.47 | 278,100 | — | — |
| 2009-10-12 | $10.45 | $10.45 | 117,700 | — | — |
| 2009-10-09 | $10.69 | $10.69 | 156,600 | — | — |
| 2009-10-08 | $10.67 | $10.67 | 252,600 | — | — |
| 2009-10-07 | $10.45 | $10.45 | 205,500 | — | — |
| 2009-10-06 | $10.14 | $10.14 | 248,200 | — | — |
| 2009-10-05 | $9.75 | $9.75 | 178,100 | — | — |
| 2009-10-02 | $9.60 | $9.60 | 366,300 | — | — |
| 2009-10-01 | $9.18 | $9.18 | 96,600 | — | — |
| 2009-09-30 | $9.51 | $9.51 | 191,200 | — | — |
| 2009-09-29 | $9.73 | $9.73 | 197,900 | — | — |
| 2009-09-28 | $9.90 | $9.90 | 205,700 | — | — |
| 2009-09-25 | $9.74 | $9.74 | 196,700 | — | — |
| 2009-09-24 | $9.79 | $9.79 | 210,000 | — | — |
| 2009-09-23 | $10.04 | $10.04 | 239,300 | — | — |
| 2009-09-22 | $10.37 | $10.37 | 257,900 | — | — |
| 2009-09-21 | $10.35 | $10.35 | 195,100 | — | — |
| 2009-09-18 | $10.48 | $10.48 | 348,500 | — | — |
| 2009-09-17 | $10.36 | $10.36 | 164,500 | — | — |
| 2009-09-16 | $10.26 | $10.26 | 152,900 | — | — |
| 2009-09-15 | $9.91 | $9.91 | 168,300 | — | — |
| 2009-09-14 | $9.91 | $9.91 | 118,300 | — | — |
| 2009-09-11 | $9.84 | $9.84 | 382,600 | — | — |
| 2009-09-10 | $9.66 | $9.66 | 321,600 | — | — |
| 2009-09-09 | $9.48 | $9.48 | 198,400 | — | — |
| 2009-09-08 | $9.48 | $9.48 | 174,900 | — | — |
| 2009-09-04 | $9.49 | $9.49 | 173,000 | — | — |
| 2009-09-03 | $9.36 | $9.36 | 263,100 | — | — |
| 2009-09-02 | $9.45 | $9.45 | 236,000 | — | — |
| 2009-09-01 | $9.56 | $9.56 | 499,800 | — | — |
| 2009-08-31 | $9.87 | $9.87 | 276,700 | — | — |
| 2009-08-28 | $9.87 | $9.87 | 378,500 | — | — |
| 2009-08-27 | $10.26 | $10.26 | 504,400 | — | — |
| 2009-08-26 | $9.47 | $9.47 | 186,500 | — | — |
| 2009-08-25 | $9.36 | $9.36 | 215,900 | — | — |
| 2009-08-24 | $9.34 | $9.34 | 226,700 | — | — |
| 2009-08-21 | $9.35 | $9.35 | 272,800 | — | — |
| 2009-08-20 | $9.11 | $9.11 | 237,400 | — | — |
| 2009-08-19 | $9.02 | $9.02 | 463,100 | — | — |
| 2009-08-18 | $8.46 | $8.46 | 104,100 | — | — |
| 2009-08-17 | $8.23 | $8.23 | 142,100 | — | — |
| 2009-08-14 | $8.46 | $8.46 | 188,700 | — | — |
| 2009-08-13 | $8.85 | $8.85 | 154,200 | — | — |
| 2009-08-12 | $9.14 | $9.14 | 188,500 | — | — |
| 2009-08-11 | $8.96 | $8.96 | 1,142,600 | — | — |
| 2009-08-10 | $8.54 | $8.54 | 342,700 | — | — |
| 2009-08-07 | $8.54 | $8.54 | 593,900 | — | — |
| 2009-08-06 | $7.01 | $7.01 | 336,600 | — | — |
| 2009-08-05 | $7.18 | $7.18 | 117,000 | — | — |
| 2009-08-04 | $7.38 | $7.38 | 138,500 | — | — |
| 2009-08-03 | $7.31 | $7.31 | 223,600 | — | — |
| 2009-07-31 | $7.28 | $7.28 | 135,100 | — | — |
| 2009-07-30 | $7.58 | $7.58 | 141,300 | — | — |
| 2009-07-29 | $7.29 | $7.29 | 376,200 | — | — |
| 2009-07-28 | $7.19 | $7.19 | 375,900 | — | — |
| 2009-07-27 | $6.98 | $6.98 | 355,500 | — | — |
| 2009-07-24 | $6.93 | $6.93 | 134,900 | — | — |
| 2009-07-23 | $6.85 | $6.85 | 166,400 | — | — |
| 2009-07-22 | $6.59 | $6.59 | 160,900 | — | — |
| 2009-07-21 | $6.73 | $6.73 | 123,800 | — | — |
| 2009-07-20 | $6.91 | $6.91 | 171,600 | — | — |
| 2009-07-17 | $6.57 | $6.57 | 118,900 | — | — |
| 2009-07-16 | $6.68 | $6.68 | 78,600 | — | — |
| 2009-07-15 | $6.67 | $6.67 | 182,800 | — | — |
| 2009-07-14 | $6.26 | $6.26 | 71,200 | — | — |
| 2009-07-13 | $6.25 | $6.25 | 198,300 | — | — |
| 2009-07-10 | $6.13 | $6.13 | 165,100 | — | — |
| 2009-07-09 | $6.10 | $6.10 | 180,400 | — | — |
| 2009-07-08 | $6.08 | $6.08 | 157,700 | — | — |
| 2009-07-07 | $6.08 | $6.08 | 151,000 | — | — |
| 2009-07-06 | $6.19 | $6.19 | 152,100 | — | — |
| 2009-07-02 | $6.15 | $6.15 | 154,100 | — | — |
| 2009-07-01 | $6.73 | $6.73 | 226,300 | — | — |
| 2009-06-30 | $6.38 | $6.38 | 183,100 | — | — |
| 2009-06-29 | $6.39 | $6.39 | 232,000 | — | — |
| 2009-06-26 | $6.41 | $6.41 | 666,400 | — | — |
| 2009-06-25 | $6.36 | $6.36 | 225,600 | — | — |
| 2009-06-24 | $6.09 | $6.09 | 279,200 | — | — |
| 2009-06-23 | $6.17 | $6.17 | 205,600 | — | — |
| 2009-06-22 | $5.97 | $5.97 | 313,500 | — | — |
| 2009-06-19 | $6.65 | $6.65 | 246,100 | — | — |
| 2009-06-18 | $7.05 | $7.05 | 195,300 | — | — |
| 2009-06-17 | $6.99 | $6.99 | 79,200 | — | — |
| 2009-06-16 | $6.86 | $6.86 | 106,100 | — | — |
| 2009-06-15 | $7.00 | $7.00 | 202,700 | — | — |
| 2009-06-12 | $7.36 | $7.36 | 191,000 | — | — |
| 2009-06-11 | $7.47 | $7.47 | 113,600 | — | — |
| 2009-06-10 | $7.38 | $7.38 | 140,800 | — | — |
| 2009-06-09 | $7.56 | $7.56 | 115,700 | — | — |
| 2009-06-08 | $7.61 | $7.61 | 162,800 | — | — |
| 2009-06-05 | $7.78 | $7.78 | 161,200 | — | — |
| 2009-06-04 | $7.60 | $7.60 | 182,500 | — | — |
| 2009-06-03 | $7.40 | $7.40 | 176,600 | — | — |
| 2009-06-02 | $7.32 | $7.32 | 456,600 | — | — |
| 2009-06-01 | $7.19 | $7.19 | 284,400 | — | — |
| 2009-05-29 | $7.20 | $7.20 | 177,500 | — | — |
| 2009-05-28 | $7.23 | $7.23 | 117,400 | — | — |
| 2009-05-27 | $7.23 | $7.23 | 130,500 | — | — |
| 2009-05-26 | $7.48 | $7.48 | 324,800 | — | — |
| 2009-05-22 | $7.17 | $7.17 | 148,600 | — | — |
| 2009-05-21 | $7.37 | $7.37 | 130,200 | — | — |
| 2009-05-20 | $7.56 | $7.56 | 139,700 | — | — |
| 2009-05-19 | $7.51 | $7.51 | 165,000 | — | — |
| 2009-05-18 | $7.51 | $7.51 | 219,200 | — | — |
| 2009-05-15 | $7.55 | $7.55 | 193,900 | — | — |
| 2009-05-14 | $7.83 | $7.83 | 217,500 | — | — |
| 2009-05-13 | $7.53 | $7.53 | 332,200 | — | — |
| 2009-05-12 | $7.76 | $7.76 | 153,600 | — | — |
| 2009-05-11 | $7.79 | $7.79 | 185,100 | — | — |
| 2009-05-08 | $7.83 | $7.83 | 398,000 | — | — |
| 2009-05-07 | $7.54 | $7.54 | 185,600 | — | — |
| 2009-05-06 | $7.52 | $7.52 | 241,400 | — | — |
| 2009-05-05 | $7.44 | $7.44 | 251,700 | — | — |
| 2009-05-04 | $7.33 | $7.33 | 207,900 | — | — |
| 2009-05-01 | $7.14 | $7.14 | 193,700 | — | — |
| 2009-04-30 | $6.89 | $6.89 | 185,300 | — | — |
| 2009-04-29 | $6.94 | $6.94 | 262,200 | — | — |
| 2009-04-28 | $6.46 | $6.46 | 303,000 | — | — |
| 2009-04-27 | $6.20 | $6.20 | 202,600 | — | — |
| 2009-04-24 | $6.41 | $6.41 | 239,100 | — | — |
| 2009-04-23 | $6.21 | $6.21 | 251,200 | — | — |
| 2009-04-22 | $6.42 | $6.42 | 285,400 | — | — |
| 2009-04-21 | $6.47 | $6.47 | 166,600 | — | — |
| 2009-04-20 | $6.14 | $6.14 | 161,600 | — | — |
| 2009-04-17 | $6.43 | $6.43 | 191,900 | — | — |
| 2009-04-16 | $6.44 | $6.44 | 258,300 | — | — |
| 2009-04-15 | $6.59 | $6.59 | 211,000 | — | — |
| 2009-04-14 | $6.33 | $6.33 | 272,200 | — | — |
| 2009-04-13 | $6.43 | $6.43 | 125,900 | — | — |
| 2009-04-09 | $6.52 | $6.52 | 220,600 | — | — |
| 2009-04-08 | $6.15 | $6.15 | 155,800 | — | — |
| 2009-04-07 | $5.91 | $5.91 | 209,600 | — | — |
| 2009-04-06 | $6.11 | $6.11 | 182,100 | — | — |
| 2009-04-03 | $6.01 | $6.01 | 199,500 | — | — |
| 2009-04-02 | $5.96 | $5.96 | 548,800 | — | — |
| 2009-04-01 | $5.21 | $5.21 | 192,000 | — | — |
| 2009-03-31 | $5.10 | $5.10 | 290,900 | — | — |
| 2009-03-30 | $5.10 | $5.10 | 202,400 | — | — |
| 2009-03-27 | $5.07 | $5.07 | 200,200 | — | — |
| 2009-03-26 | $5.38 | $5.38 | 340,800 | — | — |
| 2009-03-25 | $5.03 | $5.03 | 169,600 | — | — |
| 2009-03-24 | $5.02 | $5.02 | 244,700 | — | — |
| 2009-03-23 | $5.67 | $5.67 | 279,500 | — | — |
| 2009-03-20 | $5.19 | $5.19 | 380,000 | — | — |
| 2009-03-19 | $5.31 | $5.31 | 272,900 | — | — |
| 2009-03-18 | $5.42 | $5.42 | 146,800 | — | — |
| 2009-03-17 | $5.43 | $5.43 | 198,600 | — | — |
| 2009-03-16 | $5.10 | $5.10 | 188,300 | — | — |
| 2009-03-13 | $5.19 | $5.19 | 198,700 | — | — |
| 2009-03-12 | $4.99 | $4.99 | 147,400 | — | — |
| 2009-03-11 | $4.67 | $4.67 | 558,100 | — | — |
| 2009-03-10 | $4.76 | $4.76 | 330,200 | — | — |
| 2009-03-09 | $4.71 | $4.71 | 283,500 | — | — |
| 2009-03-06 | $4.89 | $4.89 | 225,000 | — | — |
| 2009-03-05 | $5.16 | $5.16 | 498,300 | — | — |
| 2009-03-04 | $5.36 | $5.36 | 334,800 | — | — |
| 2009-03-03 | $5.40 | $5.40 | 614,500 | — | — |
| 2009-03-02 | $5.99 | $5.99 | 495,500 | — | — |
| 2009-02-27 | $6.51 | $6.51 | 548,800 | — | — |
| 2009-02-26 | $6.30 | $6.30 | 158,600 | — | — |
| 2009-02-25 | $6.42 | $6.42 | 192,800 | — | — |
| 2009-02-24 | $6.88 | $6.88 | 219,800 | — | — |
| 2009-02-23 | $6.71 | $6.71 | 164,400 | — | — |
| 2009-02-20 | $6.86 | $6.86 | 218,200 | — | — |
| 2009-02-19 | $7.21 | $7.21 | 180,800 | — | — |
| 2009-02-18 | $7.02 | $7.02 | 128,600 | — | — |
| 2009-02-17 | $6.97 | $6.97 | 202,300 | — | — |
| 2009-02-13 | $7.20 | $7.20 | 151,400 | — | — |
| 2009-02-12 | $7.22 | $7.22 | 192,900 | — | — |
| 2009-02-11 | $7.09 | $7.09 | 153,700 | — | — |
| 2009-02-10 | $6.96 | $6.96 | 145,500 | — | — |
| 2009-02-09 | $7.33 | $7.33 | 156,000 | — | — |
| 2009-02-06 | $7.27 | $7.27 | 234,300 | — | — |
| 2009-02-05 | $6.82 | $6.82 | 310,600 | — | — |
| 2009-02-04 | $6.62 | $6.62 | 167,900 | — | — |
| 2009-02-03 | $6.70 | $6.70 | 227,400 | — | — |
| 2009-02-02 | $6.68 | $6.68 | 241,600 | — | — |
| 2009-01-30 | $6.80 | $6.80 | 249,800 | — | — |
| 2009-01-29 | $6.51 | $6.51 | 281,400 | — | — |
| 2009-01-28 | $6.94 | $6.94 | 319,700 | — | — |
| 2009-01-27 | $6.80 | $6.80 | 301,900 | — | — |
| 2009-01-26 | $6.50 | $6.50 | 594,900 | — | — |
| 2009-01-23 | $6.95 | $6.95 | 164,000 | — | — |
| 2009-01-22 | $7.16 | $7.16 | 193,800 | — | — |
| 2009-01-21 | $7.33 | $7.33 | 253,200 | — | — |
| 2009-01-20 | $7.32 | $7.32 | 190,600 | — | — |
| 2009-01-16 | $7.82 | $7.82 | 345,000 | — | — |
| 2009-01-15 | $7.95 | $7.95 | 213,300 | — | — |
| 2009-01-14 | $7.70 | $7.70 | 229,800 | — | — |
| 2009-01-13 | $7.82 | $7.82 | 252,500 | — | — |
| 2009-01-12 | $7.89 | $7.89 | 189,800 | — | — |
| 2009-01-09 | $8.18 | $8.18 | 214,300 | — | — |
| 2009-01-08 | $8.56 | $8.56 | 167,400 | — | — |
| 2009-01-07 | $8.51 | $8.51 | 398,500 | — | — |
| 2009-01-06 | $8.57 | $8.57 | 296,100 | — | — |
| 2009-01-05 | $8.66 | $8.66 | 311,800 | — | — |
| 2009-01-02 | $8.57 | $8.57 | 215,700 | — | — |