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
- 2004-10-05 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 | $12.45 | $24.75 | 809,700 | — | — |
| 2009-12-30 | $12.58 | $25.01 | 1,123,000 | — | — |
| 2009-12-29 | $12.63 | $25.11 | 601,200 | — | — |
| 2009-12-28 | $12.61 | $25.07 | 911,600 | — | — |
| 2009-12-24 | $12.63 | $25.11 | 387,700 | — | — |
| 2009-12-23 | $12.48 | $24.81 | 1,321,200 | — | — |
| 2009-12-22 | $12.71 | $25.27 | 2,081,100 | — | — |
| 2009-12-21 | $12.29 | $24.44 | 1,600,100 | — | — |
| 2009-12-18 | $11.89 | $23.64 | 4,209,800 | — | — |
| 2009-12-17 | $11.67 | $23.20 | 1,698,100 | — | — |
| 2009-12-16 | $11.66 | $23.18 | 1,337,100 | — | — |
| 2009-12-15 | $11.44 | $22.75 | 1,061,600 | — | — |
| 2009-12-14 | $11.69 | $23.24 | 1,159,700 | — | — |
| 2009-12-11 | $11.81 | $23.48 | 1,510,500 | — | — |
| 2009-12-10 | $12.24 | $23.64 | 1,334,100 | — | — |
| 2009-12-09 | $12.37 | $23.89 | 1,054,000 | — | — |
| 2009-12-08 | $12.40 | $23.95 | 1,216,800 | — | — |
| 2009-12-07 | $12.63 | $24.39 | 1,122,600 | — | — |
| 2009-12-04 | $12.40 | $23.95 | 1,199,800 | — | — |
| 2009-12-03 | $11.92 | $23.02 | 991,100 | — | — |
| 2009-12-02 | $12.06 | $23.29 | 1,051,100 | — | — |
| 2009-12-01 | $11.94 | $23.06 | 1,358,700 | — | — |
| 2009-11-30 | $11.62 | $22.44 | 1,441,300 | — | — |
| 2009-11-27 | $11.48 | $22.17 | 829,000 | — | — |
| 2009-11-25 | $11.89 | $22.96 | 1,301,500 | — | — |
| 2009-11-24 | $11.96 | $23.10 | 1,111,200 | — | — |
| 2009-11-23 | $11.89 | $22.96 | 1,067,300 | — | — |
| 2009-11-20 | $11.84 | $22.87 | 1,125,000 | — | — |
| 2009-11-19 | $11.78 | $22.75 | 1,228,200 | — | — |
| 2009-11-18 | $11.97 | $23.12 | 1,191,300 | — | — |
| 2009-11-17 | $11.81 | $22.81 | 1,203,100 | — | — |
| 2009-11-16 | $11.53 | $22.27 | 1,442,500 | — | — |
| 2009-11-13 | $11.15 | $21.54 | 1,228,700 | — | — |
| 2009-11-12 | $11.00 | $21.25 | 1,362,500 | — | — |
| 2009-11-11 | $11.08 | $21.40 | 911,300 | — | — |
| 2009-11-10 | $10.89 | $21.03 | 841,700 | — | — |
| 2009-11-09 | $11.11 | $21.46 | 1,302,800 | — | — |
| 2009-11-06 | $10.88 | $21.01 | 1,186,500 | — | — |
| 2009-11-05 | $11.02 | $21.28 | 1,943,800 | — | — |
| 2009-11-04 | $10.46 | $20.20 | 1,941,900 | — | — |
| 2009-11-03 | $10.21 | $19.72 | 3,307,400 | — | — |
| 2009-11-02 | $10.24 | $19.78 | 1,502,100 | — | — |
| 2009-10-30 | $10.44 | $20.16 | 2,318,700 | — | — |
| 2009-10-29 | $11.19 | $21.61 | 1,254,200 | — | — |
| 2009-10-28 | $10.61 | $20.49 | 4,321,800 | — | — |
| 2009-10-27 | $11.73 | $22.66 | 2,902,700 | — | — |
| 2009-10-26 | $11.99 | $23.16 | 8,909,200 | — | — |
| 2009-10-23 | $10.69 | $20.65 | 862,400 | — | — |
| 2009-10-22 | $10.89 | $21.03 | 462,900 | — | — |
| 2009-10-21 | $10.60 | $20.47 | 657,600 | — | — |
| 2009-10-20 | $10.81 | $20.88 | 458,900 | — | — |
| 2009-10-19 | $11.10 | $21.44 | 540,000 | — | — |
| 2009-10-16 | $10.82 | $20.90 | 735,400 | — | — |
| 2009-10-15 | $11.05 | $21.34 | 674,200 | — | — |
| 2009-10-14 | $10.90 | $21.05 | 1,036,700 | — | — |
| 2009-10-13 | $10.81 | $20.88 | 512,100 | — | — |
| 2009-10-12 | $11.05 | $21.34 | 475,000 | — | — |
| 2009-10-09 | $10.89 | $21.03 | 852,000 | — | — |
| 2009-10-08 | $11.06 | $21.36 | 684,800 | — | — |
| 2009-10-07 | $11.03 | $21.30 | 598,600 | — | — |
| 2009-10-06 | $11.17 | $21.57 | 586,300 | — | — |
| 2009-10-05 | $10.96 | $21.17 | 637,400 | — | — |
| 2009-10-02 | $10.47 | $20.22 | 642,000 | — | — |
| 2009-10-01 | $10.52 | $20.32 | 889,300 | — | — |
| 2009-09-30 | $11.02 | $21.28 | 1,084,100 | — | — |
| 2009-09-29 | $10.81 | $20.88 | 1,639,200 | — | — |
| 2009-09-28 | $10.68 | $20.63 | 670,100 | — | — |
| 2009-09-25 | $10.10 | $19.51 | 934,800 | — | — |
| 2009-09-24 | $10.20 | $19.70 | 1,187,000 | — | — |
| 2009-09-23 | $10.67 | $20.61 | 552,100 | — | — |
| 2009-09-22 | $10.89 | $21.03 | 855,100 | — | — |
| 2009-09-21 | $10.62 | $20.51 | 841,900 | — | — |
| 2009-09-18 | $10.61 | $20.49 | 1,099,900 | — | — |
| 2009-09-17 | $10.53 | $20.34 | 908,500 | — | — |
| 2009-09-16 | $10.46 | $20.20 | 1,270,700 | — | — |
| 2009-09-15 | $10.19 | $19.68 | 1,149,500 | — | — |
| 2009-09-14 | $9.98 | $19.28 | 837,600 | — | — |
| 2009-09-11 | $9.91 | $19.14 | 954,400 | — | — |
| 2009-09-10 | $10.20 | $19.02 | 1,788,300 | — | — |
| 2009-09-09 | $10.08 | $18.80 | 1,530,700 | — | — |
| 2009-09-08 | $9.91 | $18.48 | 1,196,100 | — | — |
| 2009-09-04 | $9.63 | $17.96 | 852,000 | — | — |
| 2009-09-03 | $9.55 | $17.81 | 725,800 | — | — |
| 2009-09-02 | $9.28 | $17.31 | 722,600 | — | — |
| 2009-09-01 | $9.23 | $17.22 | 1,078,700 | — | — |
| 2009-08-31 | $9.30 | $17.35 | 946,000 | — | — |
| 2009-08-28 | $9.56 | $17.83 | 1,370,600 | — | — |
| 2009-08-27 | $9.41 | $17.55 | 933,200 | — | — |
| 2009-08-26 | $9.41 | $17.55 | 749,300 | — | — |
| 2009-08-25 | $9.38 | $17.49 | 976,600 | — | — |
| 2009-08-24 | $9.35 | $17.44 | 1,020,700 | — | — |
| 2009-08-21 | $9.27 | $17.29 | 1,098,800 | — | — |
| 2009-08-20 | $9.22 | $17.20 | 722,600 | — | — |
| 2009-08-19 | $9.17 | $17.10 | 659,700 | — | — |
| 2009-08-18 | $9.08 | $16.94 | 1,177,800 | — | — |
| 2009-08-17 | $9.12 | $17.01 | 2,252,900 | — | — |
| 2009-08-14 | $9.22 | $17.20 | 7,502,100 | — | — |
| 2009-08-13 | $9.71 | $18.11 | 740,600 | — | — |
| 2009-08-12 | $9.77 | $18.22 | 804,200 | — | — |
| 2009-08-11 | $9.70 | $18.09 | 543,900 | — | — |
| 2009-08-10 | $9.89 | $18.45 | 912,600 | — | — |
| 2009-08-07 | $9.83 | $18.33 | 1,586,600 | — | — |
| 2009-08-06 | $9.08 | $16.94 | 761,400 | — | — |
| 2009-08-05 | $9.05 | $16.88 | 648,100 | — | — |
| 2009-08-04 | $9.17 | $17.10 | 503,900 | — | — |
| 2009-08-03 | $9.24 | $17.23 | 637,300 | — | — |
| 2009-07-31 | $9.03 | $16.84 | 603,600 | — | — |
| 2009-07-30 | $9.11 | $16.99 | 579,600 | — | — |
| 2009-07-29 | $8.95 | $16.69 | 466,900 | — | — |
| 2009-07-28 | $8.81 | $16.43 | 482,100 | — | — |
| 2009-07-27 | $8.65 | $16.13 | 422,100 | — | — |
| 2009-07-24 | $8.48 | $15.82 | 273,500 | — | — |
| 2009-07-23 | $8.52 | $15.89 | 682,000 | — | — |
| 2009-07-22 | $8.25 | $15.39 | 437,100 | — | — |
| 2009-07-21 | $8.08 | $15.07 | 387,000 | — | — |
| 2009-07-20 | $8.07 | $15.05 | 533,700 | — | — |
| 2009-07-17 | $7.92 | $14.77 | 393,600 | — | — |
| 2009-07-16 | $7.85 | $14.64 | 731,100 | — | — |
| 2009-07-15 | $7.71 | $14.38 | 639,100 | — | — |
| 2009-07-14 | $7.39 | $13.78 | 314,600 | — | — |
| 2009-07-13 | $7.51 | $14.01 | 487,400 | — | — |
| 2009-07-10 | $7.26 | $13.54 | 315,600 | — | — |
| 2009-07-09 | $7.17 | $13.37 | 448,500 | — | — |
| 2009-07-08 | $7.04 | $13.13 | 1,043,500 | — | — |
| 2009-07-07 | $7.57 | $14.12 | 426,400 | — | — |
| 2009-07-06 | $7.86 | $14.66 | 456,500 | — | — |
| 2009-07-02 | $8.07 | $15.05 | 455,600 | — | — |
| 2009-07-01 | $8.10 | $15.11 | 698,400 | — | — |
| 2009-06-30 | $8.06 | $15.03 | 568,100 | — | — |
| 2009-06-29 | $8.05 | $15.01 | 792,700 | — | — |
| 2009-06-26 | $7.85 | $14.64 | 1,566,700 | — | — |
| 2009-06-25 | $7.86 | $14.66 | 765,200 | — | — |
| 2009-06-24 | $7.61 | $14.19 | 387,500 | — | — |
| 2009-06-23 | $7.56 | $14.10 | 514,300 | — | — |
| 2009-06-22 | $7.89 | $14.72 | 799,400 | — | — |
| 2009-06-19 | $8.26 | $15.41 | 1,068,300 | — | — |
| 2009-06-18 | $8.05 | $15.01 | 743,700 | — | — |
| 2009-06-17 | $7.76 | $14.47 | 893,600 | — | — |
| 2009-06-16 | $7.35 | $13.71 | 491,100 | — | — |
| 2009-06-15 | $7.79 | $14.53 | 654,200 | — | — |
| 2009-06-12 | $7.84 | $14.62 | 593,200 | — | — |
| 2009-06-11 | $7.72 | $14.40 | 872,300 | — | — |
| 2009-06-10 | $8.31 | $14.85 | 1,047,900 | — | — |
| 2009-06-09 | $8.30 | $14.83 | 651,400 | — | — |
| 2009-06-08 | $8.19 | $14.63 | 860,300 | — | — |
| 2009-06-05 | $8.27 | $14.77 | 739,100 | — | — |
| 2009-06-04 | $8.17 | $14.60 | 1,212,700 | — | — |
| 2009-06-03 | $7.87 | $14.06 | 597,100 | — | — |
| 2009-06-02 | $7.93 | $14.17 | 907,600 | — | — |
| 2009-06-01 | $7.94 | $14.19 | 789,400 | — | — |
| 2009-05-29 | $7.65 | $13.67 | 688,500 | — | — |
| 2009-05-28 | $7.54 | $13.47 | 721,800 | — | — |
| 2009-05-27 | $7.43 | $13.27 | 756,100 | — | — |
| 2009-05-26 | $7.70 | $13.76 | 826,600 | — | — |
| 2009-05-22 | $7.36 | $13.15 | 677,300 | — | — |
| 2009-05-21 | $7.29 | $13.02 | 530,700 | — | — |
| 2009-05-20 | $7.33 | $13.10 | 1,075,400 | — | — |
| 2009-05-19 | $7.26 | $12.97 | 979,200 | — | — |
| 2009-05-18 | $7.33 | $13.10 | 720,100 | — | — |
| 2009-05-15 | $6.80 | $12.15 | 1,118,600 | — | — |
| 2009-05-14 | $7.20 | $12.86 | 874,700 | — | — |
| 2009-05-13 | $6.99 | $12.49 | 914,200 | — | — |
| 2009-05-12 | $7.55 | $13.49 | 923,900 | — | — |
| 2009-05-11 | $7.65 | $13.67 | 1,125,400 | — | — |
| 2009-05-08 | $7.46 | $13.33 | 1,305,600 | — | — |
| 2009-05-07 | $6.96 | $12.43 | 1,794,000 | — | — |
| 2009-05-06 | $6.77 | $12.10 | 1,371,100 | — | — |
| 2009-05-05 | $6.60 | $11.79 | 744,600 | — | — |
| 2009-05-04 | $6.46 | $11.54 | 1,020,500 | — | — |
| 2009-05-01 | $5.86 | $10.47 | 508,100 | — | — |
| 2009-04-30 | $5.87 | $10.49 | 1,035,400 | — | — |
| 2009-04-29 | $5.75 | $10.27 | 404,200 | — | — |
| 2009-04-28 | $5.62 | $10.04 | 468,900 | — | — |
| 2009-04-27 | $5.53 | $9.88 | 627,500 | — | — |
| 2009-04-24 | $5.78 | $10.33 | 541,600 | — | — |
| 2009-04-23 | $5.59 | $9.99 | 396,500 | — | — |
| 2009-04-22 | $5.56 | $9.93 | 359,800 | — | — |
| 2009-04-21 | $5.69 | $10.17 | 492,700 | — | — |
| 2009-04-20 | $5.08 | $9.08 | 890,100 | — | — |
| 2009-04-17 | $5.65 | $10.09 | 506,800 | — | — |
| 2009-04-16 | $5.67 | $10.13 | 737,900 | — | — |
| 2009-04-15 | $5.53 | $9.88 | 671,200 | — | — |
| 2009-04-14 | $5.45 | $9.74 | 1,388,900 | — | — |
| 2009-04-13 | $5.67 | $10.13 | 964,500 | — | — |
| 2009-04-09 | $5.31 | $9.49 | 1,073,200 | — | — |
| 2009-04-08 | $4.53 | $8.09 | 1,308,600 | — | — |
| 2009-04-07 | $4.70 | $8.40 | 1,120,000 | — | — |
| 2009-04-06 | $5.17 | $9.24 | 809,500 | — | — |
| 2009-04-03 | $5.60 | $10.00 | 713,000 | — | — |
| 2009-04-02 | $5.60 | $10.00 | 1,140,500 | — | — |
| 2009-04-01 | $5.16 | $9.22 | 778,700 | — | — |
| 2009-03-31 | $4.84 | $8.65 | 1,137,400 | — | — |
| 2009-03-30 | $4.68 | $8.36 | 731,700 | — | — |
| 2009-03-27 | $5.17 | $9.24 | 836,100 | — | — |
| 2009-03-26 | $5.14 | $9.18 | 1,054,500 | — | — |
| 2009-03-25 | $4.50 | $8.04 | 665,700 | — | — |
| 2009-03-24 | $4.42 | $7.90 | 1,144,500 | — | — |
| 2009-03-23 | $4.48 | $8.00 | 843,600 | — | — |
| 2009-03-20 | $3.81 | $6.81 | 626,900 | — | — |
| 2009-03-19 | $3.85 | $6.88 | 503,000 | — | — |
| 2009-03-18 | $4.04 | $7.22 | 1,507,200 | — | — |
| 2009-03-17 | $4.00 | $7.15 | 945,500 | — | — |
| 2009-03-16 | $3.80 | $6.79 | 2,025,700 | — | — |
| 2009-03-13 | $3.37 | $6.02 | 674,800 | — | — |
| 2009-03-12 | $3.32 | $5.93 | 1,540,200 | — | — |
| 2009-03-11 | $3.69 | $5.84 | 1,290,500 | — | — |
| 2009-03-10 | $3.69 | $5.84 | 790,900 | — | — |
| 2009-03-09 | $3.47 | $5.49 | 444,000 | — | — |
| 2009-03-06 | $3.40 | $5.38 | 899,000 | — | — |
| 2009-03-05 | $3.21 | $5.08 | 951,000 | — | — |
| 2009-03-04 | $3.64 | $5.76 | 1,216,900 | — | — |
| 2009-03-03 | $3.51 | $5.56 | 1,044,300 | — | — |
| 2009-03-02 | $3.86 | $6.11 | 1,375,000 | — | — |
| 2009-02-27 | $3.60 | $5.70 | 720,000 | — | — |
| 2009-02-26 | $3.72 | $5.89 | 718,300 | — | — |
| 2009-02-25 | $3.77 | $5.97 | 659,200 | — | — |
| 2009-02-24 | $3.93 | $6.22 | 687,700 | — | — |
| 2009-02-23 | $3.51 | $5.56 | 966,100 | — | — |
| 2009-02-20 | $3.60 | $5.70 | 589,100 | — | — |
| 2009-02-19 | $3.65 | $5.78 | 429,000 | — | — |
| 2009-02-18 | $3.77 | $5.97 | 303,800 | — | — |
| 2009-02-17 | $3.89 | $6.16 | 492,100 | — | — |
| 2009-02-13 | $4.06 | $6.43 | 632,200 | — | — |
| 2009-02-12 | $4.05 | $6.41 | 561,000 | — | — |
| 2009-02-11 | $4.07 | $6.44 | 379,000 | — | — |
| 2009-02-10 | $4.04 | $6.40 | 888,800 | — | — |
| 2009-02-09 | $4.52 | $7.16 | 446,300 | — | — |
| 2009-02-06 | $4.61 | $7.30 | 745,100 | — | — |
| 2009-02-05 | $4.35 | $6.89 | 754,900 | — | — |
| 2009-02-04 | $4.28 | $6.78 | 490,600 | — | — |
| 2009-02-03 | $4.70 | $7.44 | 627,200 | — | — |
| 2009-02-02 | $4.77 | $7.55 | 850,700 | — | — |
| 2009-01-30 | $4.71 | $7.46 | 1,174,500 | — | — |
| 2009-01-29 | $5.29 | $8.38 | 594,300 | — | — |
| 2009-01-28 | $5.82 | $9.21 | 1,103,500 | — | — |
| 2009-01-27 | $5.72 | $9.06 | 802,400 | — | — |
| 2009-01-26 | $6.00 | $9.50 | 840,100 | — | — |
| 2009-01-23 | $5.91 | $9.36 | 629,000 | — | — |
| 2009-01-22 | $5.57 | $8.82 | 498,000 | — | — |
| 2009-01-21 | $5.77 | $9.14 | 944,500 | — | — |
| 2009-01-20 | $5.36 | $8.49 | 1,129,100 | — | — |
| 2009-01-16 | $6.13 | $9.71 | 534,000 | — | — |
| 2009-01-15 | $6.04 | $9.56 | 683,100 | — | — |
| 2009-01-14 | $6.05 | $9.58 | 540,300 | — | — |
| 2009-01-13 | $6.28 | $9.94 | 672,100 | — | — |
| 2009-01-12 | $6.34 | $10.04 | 523,300 | — | — |
| 2009-01-09 | $6.79 | $10.75 | 608,500 | — | — |
| 2009-01-08 | $7.24 | $11.46 | 853,800 | — | — |
| 2009-01-07 | $6.89 | $10.91 | 813,900 | — | — |
| 2009-01-06 | $7.39 | $11.70 | 755,100 | — | — |
| 2009-01-05 | $6.90 | $10.92 | 865,000 | — | — |
| 2009-01-02 | $6.79 | $10.75 | 613,400 | — | — |