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
- 1987-03-03 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 | $8.30 | $9.37 | 95,000 | — | — |
| 2009-12-30 | $8.13 | $9.17 | 93,300 | — | — |
| 2009-12-29 | $8.02 | $9.05 | 49,700 | — | — |
| 2009-12-28 | $7.97 | $8.99 | 94,000 | — | — |
| 2009-12-24 | $7.97 | $8.99 | 40,600 | — | — |
| 2009-12-23 | $7.98 | $9.00 | 80,900 | — | — |
| 2009-12-22 | $7.81 | $8.81 | 81,000 | — | — |
| 2009-12-21 | $7.81 | $8.81 | 71,800 | — | — |
| 2009-12-18 | $8.00 | $9.03 | 408,500 | — | — |
| 2009-12-17 | $7.83 | $8.83 | 109,800 | — | — |
| 2009-12-16 | $7.65 | $8.63 | 68,800 | — | — |
| 2009-12-15 | $7.74 | $8.73 | 152,400 | — | — |
| 2009-12-14 | $7.67 | $8.65 | 76,400 | — | — |
| 2009-12-11 | $7.35 | $8.29 | 62,800 | — | — |
| 2009-12-10 | $7.24 | $8.17 | 77,600 | — | — |
| 2009-12-09 | $7.83 | $8.83 | 64,800 | — | — |
| 2009-12-08 | $7.77 | $8.77 | 46,500 | — | — |
| 2009-12-07 | $7.96 | $8.98 | 88,200 | — | — |
| 2009-12-04 | $7.97 | $8.99 | 93,900 | — | — |
| 2009-12-03 | $7.76 | $8.76 | 84,300 | — | — |
| 2009-12-02 | $8.19 | $9.24 | 134,300 | — | — |
| 2009-12-01 | $7.58 | $8.55 | 159,100 | — | — |
| 2009-11-30 | $7.35 | $8.29 | 252,900 | — | — |
| 2009-11-27 | $7.08 | $7.99 | 40,400 | — | — |
| 2009-11-25 | $7.17 | $8.09 | 59,000 | — | — |
| 2009-11-24 | $7.15 | $8.07 | 136,600 | — | — |
| 2009-11-23 | $7.11 | $8.02 | 177,100 | — | — |
| 2009-11-20 | $7.08 | $7.99 | 104,900 | — | — |
| 2009-11-19 | $7.11 | $8.02 | 122,100 | — | — |
| 2009-11-18 | $7.35 | $8.29 | 92,400 | — | — |
| 2009-11-17 | $7.38 | $8.33 | 61,000 | — | — |
| 2009-11-16 | $7.34 | $8.28 | 85,900 | — | — |
| 2009-11-13 | $7.26 | $8.19 | 72,600 | — | — |
| 2009-11-12 | $7.23 | $8.16 | 106,000 | — | — |
| 2009-11-11 | $7.33 | $8.27 | 95,600 | — | — |
| 2009-11-10 | $7.66 | $8.64 | 46,800 | — | — |
| 2009-11-09 | $7.67 | $8.65 | 68,100 | — | — |
| 2009-11-06 | $8.01 | $9.04 | 123,800 | — | — |
| 2009-11-05 | $7.72 | $8.71 | 199,300 | — | — |
| 2009-11-04 | $7.33 | $8.27 | 259,900 | — | — |
| 2009-11-03 | $8.13 | $9.17 | 172,300 | — | — |
| 2009-11-02 | $8.25 | $9.31 | 161,600 | — | — |
| 2009-10-30 | $8.30 | $9.37 | 96,900 | — | — |
| 2009-10-29 | $8.29 | $9.35 | 71,400 | — | — |
| 2009-10-28 | $8.12 | $9.16 | 150,700 | — | — |
| 2009-10-27 | $8.30 | $9.37 | 65,200 | — | — |
| 2009-10-26 | $8.21 | $9.26 | 65,500 | — | — |
| 2009-10-23 | $8.26 | $9.32 | 65,300 | — | — |
| 2009-10-22 | $8.35 | $9.42 | 78,800 | — | — |
| 2009-10-21 | $8.21 | $9.26 | 74,700 | — | — |
| 2009-10-20 | $8.25 | $9.31 | 52,100 | — | — |
| 2009-10-19 | $8.38 | $9.46 | 66,800 | — | — |
| 2009-10-16 | $8.24 | $9.30 | 55,300 | — | — |
| 2009-10-15 | $8.31 | $9.38 | 83,200 | — | — |
| 2009-10-14 | $8.30 | $9.37 | 124,200 | — | — |
| 2009-10-13 | $8.05 | $9.08 | 83,300 | — | — |
| 2009-10-12 | $8.05 | $9.08 | 72,500 | — | — |
| 2009-10-09 | $8.19 | $9.24 | 89,700 | — | — |
| 2009-10-08 | $8.28 | $9.34 | 140,300 | — | — |
| 2009-10-07 | $8.40 | $9.48 | 56,300 | — | — |
| 2009-10-06 | $8.41 | $9.49 | 54,000 | — | — |
| 2009-10-05 | $8.32 | $9.39 | 53,900 | — | — |
| 2009-10-02 | $8.35 | $9.42 | 88,900 | — | — |
| 2009-10-01 | $8.21 | $9.26 | 99,700 | — | — |
| 2009-09-30 | $8.31 | $9.38 | 66,500 | — | — |
| 2009-09-29 | $8.73 | $9.85 | 87,500 | — | — |
| 2009-09-28 | $8.82 | $9.95 | 91,200 | — | — |
| 2009-09-25 | $8.66 | $9.77 | 75,800 | — | — |
| 2009-09-24 | $8.66 | $9.77 | 86,700 | — | — |
| 2009-09-23 | $8.77 | $9.90 | 87,400 | — | — |
| 2009-09-22 | $8.80 | $9.92 | 52,800 | — | — |
| 2009-09-21 | $8.74 | $9.85 | 43,500 | — | — |
| 2009-09-18 | $8.85 | $9.97 | 178,400 | — | — |
| 2009-09-17 | $8.68 | $9.78 | 223,700 | — | — |
| 2009-09-16 | $8.87 | $10.00 | 56,600 | — | — |
| 2009-09-15 | $8.80 | $9.92 | 48,100 | — | — |
| 2009-09-14 | $8.80 | $9.92 | 41,000 | — | — |
| 2009-09-11 | $8.94 | $10.08 | 78,800 | — | — |
| 2009-09-10 | $9.18 | $10.35 | 75,200 | — | — |
| 2009-09-09 | $9.20 | $10.37 | 131,600 | — | — |
| 2009-09-08 | $8.66 | $9.76 | 52,900 | — | — |
| 2009-09-04 | $8.54 | $9.63 | 57,500 | — | — |
| 2009-09-03 | $8.34 | $9.40 | 84,700 | — | — |
| 2009-09-02 | $8.33 | $9.39 | 43,600 | — | — |
| 2009-09-01 | $8.38 | $9.44 | 121,000 | — | — |
| 2009-08-31 | $8.76 | $9.87 | 89,400 | — | — |
| 2009-08-28 | $8.93 | $10.06 | 86,100 | — | — |
| 2009-08-27 | $9.11 | $10.27 | 80,800 | — | — |
| 2009-08-26 | $9.33 | $10.52 | 81,000 | — | — |
| 2009-08-25 | $9.41 | $10.61 | 35,300 | — | — |
| 2009-08-24 | $9.50 | $10.71 | 54,000 | — | — |
| 2009-08-21 | $9.72 | $10.96 | 104,600 | — | — |
| 2009-08-20 | $9.59 | $10.81 | 75,100 | — | — |
| 2009-08-19 | $9.47 | $10.67 | 71,900 | — | — |
| 2009-08-18 | $9.28 | $10.46 | 76,700 | — | — |
| 2009-08-17 | $8.94 | $10.08 | 58,500 | — | — |
| 2009-08-14 | $9.20 | $10.37 | 115,000 | — | — |
| 2009-08-13 | $9.57 | $10.79 | 108,400 | — | — |
| 2009-08-12 | $9.48 | $10.68 | 103,100 | — | — |
| 2009-08-11 | $9.40 | $10.59 | 107,500 | — | — |
| 2009-08-10 | $9.62 | $10.84 | 157,000 | — | — |
| 2009-08-07 | $9.45 | $10.65 | 201,000 | — | — |
| 2009-08-06 | $8.95 | $10.09 | 119,500 | — | — |
| 2009-08-05 | $9.02 | $10.17 | 105,100 | — | — |
| 2009-08-04 | $9.03 | $10.18 | 164,000 | — | — |
| 2009-08-03 | $9.01 | $10.15 | 289,000 | — | — |
| 2009-07-31 | $8.66 | $9.76 | 218,300 | — | — |
| 2009-07-30 | $8.76 | $9.87 | 160,800 | — | — |
| 2009-07-29 | $8.92 | $10.05 | 270,400 | — | — |
| 2009-07-28 | $8.60 | $9.69 | 236,500 | — | — |
| 2009-07-27 | $9.26 | $10.44 | 294,200 | — | — |
| 2009-07-24 | $9.33 | $10.52 | 556,400 | — | — |
| 2009-07-23 | $10.91 | $12.30 | 272,800 | — | — |
| 2009-07-22 | $10.07 | $11.35 | 282,200 | — | — |
| 2009-07-21 | $9.99 | $11.26 | 88,400 | — | — |
| 2009-07-20 | $9.87 | $11.12 | 132,100 | — | — |
| 2009-07-17 | $9.59 | $10.81 | 80,000 | — | — |
| 2009-07-16 | $9.67 | $10.90 | 134,700 | — | — |
| 2009-07-15 | $9.79 | $11.03 | 190,000 | — | — |
| 2009-07-14 | $9.79 | $11.03 | 380,700 | — | — |
| 2009-07-13 | $9.44 | $10.64 | 165,800 | — | — |
| 2009-07-10 | $9.66 | $10.89 | 185,100 | — | — |
| 2009-07-09 | $10.19 | $11.48 | 132,200 | — | — |
| 2009-07-08 | $10.83 | $12.21 | 125,700 | — | — |
| 2009-07-07 | $10.94 | $12.33 | 127,700 | — | — |
| 2009-07-06 | $11.21 | $12.63 | 69,300 | — | — |
| 2009-07-02 | $11.45 | $12.90 | 81,000 | — | — |
| 2009-07-01 | $11.83 | $13.33 | 106,700 | — | — |
| 2009-06-30 | $11.30 | $12.74 | 97,900 | — | — |
| 2009-06-29 | $11.03 | $12.43 | 131,900 | — | — |
| 2009-06-26 | $11.54 | $13.01 | 618,200 | — | — |
| 2009-06-25 | $10.86 | $12.24 | 89,100 | — | — |
| 2009-06-24 | $10.42 | $11.74 | 72,800 | — | — |
| 2009-06-23 | $10.50 | $11.83 | 79,500 | — | — |
| 2009-06-22 | $10.12 | $11.41 | 97,400 | — | — |
| 2009-06-19 | $11.07 | $12.48 | 178,900 | — | — |
| 2009-06-18 | $10.94 | $12.33 | 86,100 | — | — |
| 2009-06-17 | $10.91 | $12.30 | 94,100 | — | — |
| 2009-06-16 | $10.65 | $12.00 | 139,200 | — | — |
| 2009-06-15 | $10.40 | $11.72 | 120,300 | — | — |
| 2009-06-12 | $10.62 | $11.97 | 111,100 | — | — |
| 2009-06-11 | $9.65 | $10.88 | 72,400 | — | — |
| 2009-06-10 | $9.98 | $11.25 | 98,200 | — | — |
| 2009-06-09 | $10.07 | $11.35 | 60,700 | — | — |
| 2009-06-08 | $10.05 | $11.33 | 75,900 | — | — |
| 2009-06-05 | $10.34 | $11.65 | 47,800 | — | — |
| 2009-06-04 | $10.45 | $11.78 | 59,700 | — | — |
| 2009-06-03 | $10.26 | $11.56 | 90,300 | — | — |
| 2009-06-02 | $10.47 | $11.80 | 91,300 | — | — |
| 2009-06-01 | $10.01 | $11.28 | 137,900 | — | — |
| 2009-05-29 | $10.21 | $11.51 | 253,900 | — | — |
| 2009-05-28 | $9.17 | $10.34 | 142,500 | — | — |
| 2009-05-27 | $9.84 | $11.09 | 67,700 | — | — |
| 2009-05-26 | $10.19 | $11.48 | 117,500 | — | — |
| 2009-05-22 | $9.88 | $11.14 | 66,200 | — | — |
| 2009-05-21 | $10.27 | $11.57 | 141,200 | — | — |
| 2009-05-20 | $10.41 | $11.73 | 200,800 | — | — |
| 2009-05-19 | $10.84 | $12.22 | 98,900 | — | — |
| 2009-05-18 | $10.79 | $12.16 | 112,100 | — | — |
| 2009-05-15 | $10.72 | $12.08 | 152,300 | — | — |
| 2009-05-14 | $10.16 | $11.45 | 138,800 | — | — |
| 2009-05-13 | $9.67 | $10.90 | 167,700 | — | — |
| 2009-05-12 | $10.07 | $11.35 | 115,500 | — | — |
| 2009-05-11 | $10.08 | $11.36 | 197,700 | — | — |
| 2009-05-08 | $10.58 | $11.92 | 256,400 | — | — |
| 2009-05-07 | $11.08 | $12.49 | 262,600 | — | — |
| 2009-05-06 | $12.56 | $14.16 | 87,800 | — | — |
| 2009-05-05 | $12.56 | $14.16 | 133,400 | — | — |
| 2009-05-04 | $12.77 | $14.39 | 90,100 | — | — |
| 2009-05-01 | $12.95 | $14.60 | 94,500 | — | — |
| 2009-04-30 | $12.79 | $14.42 | 198,800 | — | — |
| 2009-04-29 | $13.00 | $14.65 | 185,400 | — | — |
| 2009-04-28 | $12.36 | $13.93 | 123,600 | — | — |
| 2009-04-27 | $12.21 | $13.76 | 193,800 | — | — |
| 2009-04-24 | $12.72 | $14.34 | 238,000 | — | — |
| 2009-04-23 | $12.57 | $14.17 | 275,900 | — | — |
| 2009-04-22 | $13.08 | $14.74 | 187,700 | — | — |
| 2009-04-21 | $13.76 | $15.51 | 195,000 | — | — |
| 2009-04-20 | $12.98 | $14.63 | 169,300 | — | — |
| 2009-04-17 | $14.00 | $15.78 | 169,200 | — | — |
| 2009-04-16 | $13.89 | $15.65 | 208,800 | — | — |
| 2009-04-15 | $13.97 | $15.75 | 192,900 | — | — |
| 2009-04-14 | $13.07 | $14.73 | 151,600 | — | — |
| 2009-04-13 | $13.11 | $14.78 | 120,600 | — | — |
| 2009-04-09 | $12.99 | $14.64 | 160,800 | — | — |
| 2009-04-08 | $12.90 | $14.54 | 73,000 | — | — |
| 2009-04-07 | $12.41 | $13.99 | 151,000 | — | — |
| 2009-04-06 | $13.33 | $15.02 | 83,800 | — | — |
| 2009-04-03 | $13.27 | $14.96 | 85,200 | — | — |
| 2009-04-02 | $13.24 | $14.92 | 124,200 | — | — |
| 2009-04-01 | $12.99 | $14.64 | 68,600 | — | — |
| 2009-03-31 | $12.90 | $14.54 | 106,400 | — | — |
| 2009-03-30 | $13.58 | $15.31 | 184,000 | — | — |
| 2009-03-27 | $12.94 | $14.58 | 90,500 | — | — |
| 2009-03-26 | $13.60 | $15.27 | 109,100 | — | — |
| 2009-03-25 | $12.87 | $14.45 | 176,800 | — | — |
| 2009-03-24 | $12.77 | $14.34 | 147,500 | — | — |
| 2009-03-23 | $13.21 | $14.83 | 200,500 | — | — |
| 2009-03-20 | $12.65 | $14.20 | 251,300 | — | — |
| 2009-03-19 | $12.46 | $13.99 | 219,100 | — | — |
| 2009-03-18 | $12.78 | $14.35 | 282,600 | — | — |
| 2009-03-17 | $12.12 | $13.61 | 188,800 | — | — |
| 2009-03-16 | $11.59 | $13.01 | 157,300 | — | — |
| 2009-03-13 | $11.89 | $13.35 | 108,300 | — | — |
| 2009-03-12 | $12.04 | $13.52 | 196,900 | — | — |
| 2009-03-11 | $11.52 | $12.94 | 211,400 | — | — |
| 2009-03-10 | $11.71 | $13.15 | 209,900 | — | — |
| 2009-03-09 | $11.13 | $12.50 | 211,400 | — | — |
| 2009-03-06 | $11.73 | $13.17 | 234,900 | — | — |
| 2009-03-05 | $11.80 | $13.25 | 196,500 | — | — |
| 2009-03-04 | $12.64 | $14.19 | 150,200 | — | — |
| 2009-03-03 | $12.43 | $13.96 | 235,000 | — | — |
| 2009-03-02 | $12.78 | $14.35 | 156,800 | — | — |
| 2009-02-27 | $13.81 | $15.51 | 236,400 | — | — |
| 2009-02-26 | $12.69 | $14.25 | 152,300 | — | — |
| 2009-02-25 | $13.18 | $14.80 | 216,800 | — | — |
| 2009-02-24 | $13.98 | $15.70 | 212,900 | — | — |
| 2009-02-23 | $13.23 | $14.86 | 225,700 | — | — |
| 2009-02-20 | $13.66 | $15.34 | 143,700 | — | — |
| 2009-02-19 | $14.33 | $16.09 | 118,900 | — | — |
| 2009-02-18 | $14.12 | $15.86 | 227,900 | — | — |
| 2009-02-17 | $14.50 | $16.28 | 179,600 | — | — |
| 2009-02-13 | $14.87 | $16.70 | 126,500 | — | — |
| 2009-02-12 | $15.30 | $17.18 | 141,200 | — | — |
| 2009-02-11 | $14.67 | $16.47 | 158,500 | — | — |
| 2009-02-10 | $14.50 | $16.28 | 133,700 | — | — |
| 2009-02-09 | $14.98 | $16.82 | 108,300 | — | — |
| 2009-02-06 | $15.60 | $17.52 | 110,400 | — | — |
| 2009-02-05 | $14.88 | $16.71 | 95,900 | — | — |
| 2009-02-04 | $14.36 | $16.13 | 112,500 | — | — |
| 2009-02-03 | $14.06 | $15.79 | 226,200 | — | — |
| 2009-02-02 | $14.43 | $16.20 | 119,800 | — | — |
| 2009-01-30 | $14.21 | $15.96 | 196,000 | — | — |
| 2009-01-29 | $14.22 | $15.97 | 222,600 | — | — |
| 2009-01-28 | $15.20 | $17.07 | 347,800 | — | — |
| 2009-01-27 | $14.40 | $16.17 | 188,200 | — | — |
| 2009-01-26 | $14.21 | $15.96 | 149,900 | — | — |
| 2009-01-23 | $12.96 | $14.55 | 170,100 | — | — |
| 2009-01-22 | $13.11 | $14.72 | 300,100 | — | — |
| 2009-01-21 | $12.85 | $14.43 | 331,600 | — | — |
| 2009-01-20 | $12.50 | $14.04 | 2,192,900 | — | — |
| 2009-01-16 | $12.55 | $14.09 | 603,800 | — | — |
| 2009-01-15 | $10.91 | $12.25 | 123,900 | — | — |
| 2009-01-14 | $10.41 | $11.69 | 164,600 | — | — |
| 2009-01-13 | $11.81 | $13.26 | 223,700 | — | — |
| 2009-01-12 | $10.55 | $11.85 | 152,500 | — | — |
| 2009-01-09 | $10.70 | $12.02 | 115,600 | — | — |
| 2009-01-08 | $12.00 | $13.48 | 50,100 | — | — |
| 2009-01-07 | $11.55 | $12.97 | 87,500 | — | — |
| 2009-01-06 | $12.15 | $13.64 | 100,900 | — | — |
| 2009-01-05 | $11.98 | $13.45 | 64,400 | — | — |
| 2009-01-02 | $11.82 | $13.27 | 44,300 | — | — |