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
- 2005-08-30 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 | $8.80 | $14.04 | 250,000 | — | — |
| 2009-12-30 | $9.00 | $14.36 | 158,400 | — | — |
| 2009-12-29 | $8.92 | $14.24 | 163,600 | — | — |
| 2009-12-28 | $8.99 | $14.35 | 258,800 | — | — |
| 2009-12-24 | $8.80 | $14.04 | 87,700 | — | — |
| 2009-12-23 | $8.72 | $13.92 | 209,600 | — | — |
| 2009-12-22 | $8.65 | $13.80 | 319,500 | — | — |
| 2009-12-21 | $8.60 | $13.72 | 314,900 | — | — |
| 2009-12-18 | $8.93 | $14.25 | 232,000 | — | — |
| 2009-12-17 | $9.13 | $14.18 | 200,000 | — | — |
| 2009-12-16 | $9.21 | $14.30 | 340,700 | — | — |
| 2009-12-15 | $9.04 | $14.04 | 232,000 | — | — |
| 2009-12-14 | $9.03 | $14.02 | 201,100 | — | — |
| 2009-12-11 | $8.97 | $13.93 | 234,100 | — | — |
| 2009-12-10 | $8.92 | $13.85 | 195,700 | — | — |
| 2009-12-09 | $8.85 | $13.74 | 223,900 | — | — |
| 2009-12-08 | $8.75 | $13.59 | 177,000 | — | — |
| 2009-12-07 | $8.75 | $13.59 | 275,800 | — | — |
| 2009-12-04 | $8.78 | $13.64 | 306,600 | — | — |
| 2009-12-03 | $8.87 | $13.78 | 261,500 | — | — |
| 2009-12-02 | $8.98 | $13.95 | 218,400 | — | — |
| 2009-12-01 | $8.95 | $13.90 | 309,200 | — | — |
| 2009-11-30 | $8.94 | $13.88 | 203,000 | — | — |
| 2009-11-27 | $8.90 | $13.82 | 151,500 | — | — |
| 2009-11-25 | $8.83 | $13.71 | 241,000 | — | — |
| 2009-11-24 | $8.71 | $13.53 | 273,400 | — | — |
| 2009-11-23 | $8.53 | $13.25 | 284,800 | — | — |
| 2009-11-20 | $8.41 | $13.06 | 149,100 | — | — |
| 2009-11-19 | $8.39 | $13.03 | 181,300 | — | — |
| 2009-11-18 | $8.41 | $13.06 | 137,300 | — | — |
| 2009-11-17 | $8.41 | $13.06 | 207,700 | — | — |
| 2009-11-16 | $8.35 | $12.97 | 224,700 | — | — |
| 2009-11-13 | $8.29 | $12.88 | 206,600 | — | — |
| 2009-11-12 | $8.27 | $12.84 | 151,900 | — | — |
| 2009-11-11 | $8.28 | $12.86 | 229,300 | — | — |
| 2009-11-10 | $8.27 | $12.84 | 156,000 | — | — |
| 2009-11-09 | $8.25 | $12.81 | 181,800 | — | — |
| 2009-11-06 | $8.12 | $12.61 | 153,000 | — | — |
| 2009-11-05 | $8.10 | $12.58 | 152,400 | — | — |
| 2009-11-04 | $7.94 | $12.33 | 176,600 | — | — |
| 2009-11-03 | $7.82 | $12.15 | 178,100 | — | — |
| 2009-11-02 | $7.87 | $12.22 | 287,300 | — | — |
| 2009-10-30 | $7.89 | $12.25 | 308,000 | — | — |
| 2009-10-29 | $8.31 | $12.91 | 292,800 | — | — |
| 2009-10-28 | $8.11 | $12.60 | 256,000 | — | — |
| 2009-10-27 | $8.34 | $12.95 | 196,100 | — | — |
| 2009-10-26 | $8.35 | $12.97 | 149,000 | — | — |
| 2009-10-23 | $8.38 | $13.01 | 211,600 | — | — |
| 2009-10-22 | $8.47 | $13.15 | 148,900 | — | — |
| 2009-10-21 | $8.45 | $13.12 | 139,000 | — | — |
| 2009-10-20 | $8.41 | $13.06 | 163,600 | — | — |
| 2009-10-19 | $8.42 | $13.08 | 154,000 | — | — |
| 2009-10-16 | $8.44 | $13.11 | 151,900 | — | — |
| 2009-10-15 | $8.44 | $13.11 | 128,400 | — | — |
| 2009-10-14 | $8.36 | $12.98 | 198,800 | — | — |
| 2009-10-13 | $8.24 | $12.80 | 240,400 | — | — |
| 2009-10-12 | $8.32 | $12.92 | 384,500 | — | — |
| 2009-10-09 | $8.37 | $13.00 | 172,300 | — | — |
| 2009-10-08 | $8.33 | $12.94 | 205,900 | — | — |
| 2009-10-07 | $8.31 | $12.91 | 195,200 | — | — |
| 2009-10-06 | $8.43 | $13.09 | 164,600 | — | — |
| 2009-10-05 | $8.33 | $12.94 | 259,600 | — | — |
| 2009-10-02 | $8.34 | $12.95 | 338,000 | — | — |
| 2009-10-01 | $8.52 | $13.23 | 251,800 | — | — |
| 2009-09-30 | $8.63 | $13.40 | 329,300 | — | — |
| 2009-09-29 | $8.84 | $13.73 | 132,900 | — | — |
| 2009-09-28 | $8.78 | $13.64 | 134,400 | — | — |
| 2009-09-25 | $8.73 | $13.56 | 198,300 | — | — |
| 2009-09-24 | $8.62 | $13.39 | 221,000 | — | — |
| 2009-09-23 | $8.63 | $13.40 | 215,500 | — | — |
| 2009-09-22 | $8.52 | $13.23 | 191,300 | — | — |
| 2009-09-21 | $8.52 | $13.23 | 221,200 | — | — |
| 2009-09-18 | $8.53 | $13.25 | 214,500 | — | — |
| 2009-09-17 | $8.48 | $13.17 | 261,200 | — | — |
| 2009-09-16 | $8.58 | $13.33 | 227,300 | — | — |
| 2009-09-15 | $8.47 | $13.15 | 222,800 | — | — |
| 2009-09-14 | $8.49 | $13.19 | 308,500 | — | — |
| 2009-09-11 | $8.61 | $13.37 | 331,100 | — | — |
| 2009-09-10 | $9.02 | $13.63 | 268,200 | — | — |
| 2009-09-09 | $8.92 | $13.48 | 266,900 | — | — |
| 2009-09-08 | $8.92 | $13.48 | 262,800 | — | — |
| 2009-09-04 | $8.86 | $13.39 | 258,100 | — | — |
| 2009-09-03 | $8.82 | $13.33 | 342,600 | — | — |
| 2009-09-02 | $8.45 | $12.77 | 870,300 | — | — |
| 2009-09-01 | $9.12 | $13.78 | 403,700 | — | — |
| 2009-08-31 | $9.17 | $13.85 | 289,400 | — | — |
| 2009-08-28 | $9.23 | $13.95 | 269,000 | — | — |
| 2009-08-27 | $9.01 | $13.61 | 293,500 | — | — |
| 2009-08-26 | $9.05 | $13.67 | 366,300 | — | — |
| 2009-08-25 | $9.15 | $13.82 | 458,200 | — | — |
| 2009-08-24 | $9.15 | $13.82 | 420,300 | — | — |
| 2009-08-21 | $8.97 | $13.55 | 302,400 | — | — |
| 2009-08-20 | $8.79 | $13.28 | 273,800 | — | — |
| 2009-08-19 | $8.75 | $13.22 | 217,500 | — | — |
| 2009-08-18 | $8.70 | $13.14 | 307,700 | — | — |
| 2009-08-17 | $8.48 | $12.81 | 338,500 | — | — |
| 2009-08-14 | $8.63 | $13.04 | 270,400 | — | — |
| 2009-08-13 | $8.51 | $12.86 | 319,100 | — | — |
| 2009-08-12 | $8.31 | $12.56 | 276,100 | — | — |
| 2009-08-11 | $8.30 | $12.54 | 239,100 | — | — |
| 2009-08-10 | $8.46 | $12.78 | 235,700 | — | — |
| 2009-08-07 | $8.54 | $12.90 | 148,500 | — | — |
| 2009-08-06 | $8.34 | $12.60 | 155,700 | — | — |
| 2009-08-05 | $8.41 | $12.71 | 161,900 | — | — |
| 2009-08-04 | $8.28 | $12.51 | 217,700 | — | — |
| 2009-08-03 | $8.27 | $12.50 | 257,100 | — | — |
| 2009-07-31 | $8.24 | $12.45 | 186,700 | — | — |
| 2009-07-30 | $8.31 | $12.56 | 257,800 | — | — |
| 2009-07-29 | $8.25 | $12.46 | 143,400 | — | — |
| 2009-07-28 | $8.20 | $12.39 | 177,900 | — | — |
| 2009-07-27 | $8.25 | $12.46 | 172,600 | — | — |
| 2009-07-24 | $8.12 | $12.27 | 151,900 | — | — |
| 2009-07-23 | $8.19 | $12.37 | 199,100 | — | — |
| 2009-07-22 | $8.04 | $12.15 | 172,600 | — | — |
| 2009-07-21 | $8.00 | $12.09 | 158,500 | — | — |
| 2009-07-20 | $8.00 | $12.09 | 174,900 | — | — |
| 2009-07-17 | $7.90 | $11.94 | 115,000 | — | — |
| 2009-07-16 | $7.90 | $11.94 | 134,900 | — | — |
| 2009-07-15 | $7.73 | $11.68 | 239,300 | — | — |
| 2009-07-14 | $7.65 | $11.56 | 129,400 | — | — |
| 2009-07-13 | $7.52 | $11.36 | 182,800 | — | — |
| 2009-07-10 | $7.35 | $11.11 | 121,200 | — | — |
| 2009-07-09 | $7.17 | $10.83 | 110,500 | — | — |
| 2009-07-08 | $7.14 | $10.79 | 133,600 | — | — |
| 2009-07-07 | $7.20 | $10.88 | 150,600 | — | — |
| 2009-07-06 | $7.44 | $11.24 | 188,300 | — | — |
| 2009-07-02 | $7.78 | $11.75 | 178,200 | — | — |
| 2009-07-01 | $7.77 | $11.74 | 148,100 | — | — |
| 2009-06-30 | $7.76 | $11.72 | 226,400 | — | — |
| 2009-06-29 | $7.88 | $11.91 | 160,200 | — | — |
| 2009-06-26 | $7.68 | $11.60 | 157,800 | — | — |
| 2009-06-25 | $7.69 | $11.62 | 309,600 | — | — |
| 2009-06-24 | $7.16 | $10.82 | 238,300 | — | — |
| 2009-06-23 | $7.05 | $10.65 | 228,800 | — | — |
| 2009-06-22 | $7.12 | $10.76 | 212,800 | — | — |
| 2009-06-19 | $7.29 | $11.01 | 197,000 | — | — |
| 2009-06-18 | $7.28 | $11.00 | 116,000 | — | — |
| 2009-06-17 | $7.25 | $10.95 | 192,900 | — | — |
| 2009-06-16 | $7.27 | $10.98 | 166,500 | — | — |
| 2009-06-15 | $7.47 | $11.29 | 232,900 | — | — |
| 2009-06-12 | $7.80 | $11.79 | 167,100 | — | — |
| 2009-06-11 | $7.87 | $11.89 | 279,500 | — | — |
| 2009-06-10 | $8.22 | $11.96 | 259,400 | — | — |
| 2009-06-09 | $8.15 | $11.86 | 202,300 | — | — |
| 2009-06-08 | $7.98 | $11.61 | 204,500 | — | — |
| 2009-06-05 | $8.03 | $11.68 | 213,900 | — | — |
| 2009-06-04 | $7.88 | $11.46 | 264,500 | — | — |
| 2009-06-03 | $7.73 | $11.24 | 226,200 | — | — |
| 2009-06-02 | $7.82 | $11.38 | 377,800 | — | — |
| 2009-06-01 | $7.76 | $11.29 | 309,200 | — | — |
| 2009-05-29 | $7.50 | $10.91 | 148,100 | — | — |
| 2009-05-28 | $7.40 | $10.76 | 220,100 | — | — |
| 2009-05-27 | $7.19 | $10.46 | 161,300 | — | — |
| 2009-05-26 | $7.28 | $10.59 | 227,000 | — | — |
| 2009-05-22 | $7.03 | $10.23 | 152,600 | — | — |
| 2009-05-21 | $6.97 | $10.14 | 206,900 | — | — |
| 2009-05-20 | $7.04 | $10.24 | 188,200 | — | — |
| 2009-05-19 | $7.08 | $10.30 | 176,300 | — | — |
| 2009-05-18 | $7.05 | $10.26 | 250,800 | — | — |
| 2009-05-15 | $6.85 | $9.96 | 111,100 | — | — |
| 2009-05-14 | $6.89 | $10.02 | 146,800 | — | — |
| 2009-05-13 | $6.86 | $9.98 | 226,100 | — | — |
| 2009-05-12 | $7.02 | $10.21 | 215,400 | — | — |
| 2009-05-11 | $7.08 | $10.30 | 192,900 | — | — |
| 2009-05-08 | $7.18 | $10.44 | 169,600 | — | — |
| 2009-05-07 | $6.98 | $10.15 | 163,000 | — | — |
| 2009-05-06 | $7.04 | $10.24 | 194,300 | — | — |
| 2009-05-05 | $6.88 | $10.01 | 188,300 | — | — |
| 2009-05-04 | $7.00 | $10.18 | 228,600 | — | — |
| 2009-05-01 | $6.78 | $9.86 | 165,300 | — | — |
| 2009-04-30 | $6.72 | $9.78 | 225,800 | — | — |
| 2009-04-29 | $6.79 | $9.88 | 128,800 | — | — |
| 2009-04-28 | $6.60 | $9.60 | 77,400 | — | — |
| 2009-04-27 | $6.62 | $9.63 | 165,700 | — | — |
| 2009-04-24 | $6.74 | $9.80 | 193,000 | — | — |
| 2009-04-23 | $6.72 | $9.78 | 152,000 | — | — |
| 2009-04-22 | $6.58 | $9.57 | 158,500 | — | — |
| 2009-04-21 | $6.63 | $9.64 | 203,800 | — | — |
| 2009-04-20 | $6.43 | $9.35 | 168,900 | — | — |
| 2009-04-17 | $6.79 | $9.88 | 179,100 | — | — |
| 2009-04-16 | $6.88 | $10.01 | 162,800 | — | — |
| 2009-04-15 | $6.62 | $9.63 | 203,600 | — | — |
| 2009-04-14 | $6.60 | $9.60 | 168,700 | — | — |
| 2009-04-13 | $6.74 | $9.80 | 129,900 | — | — |
| 2009-04-09 | $6.81 | $9.91 | 256,700 | — | — |
| 2009-04-08 | $6.67 | $9.70 | 262,500 | — | — |
| 2009-04-07 | $6.59 | $9.59 | 189,000 | — | — |
| 2009-04-06 | $6.53 | $9.50 | 209,800 | — | — |
| 2009-04-03 | $6.69 | $9.73 | 214,100 | — | — |
| 2009-04-02 | $6.85 | $9.96 | 223,000 | — | — |
| 2009-04-01 | $6.50 | $9.46 | 247,900 | — | — |
| 2009-03-31 | $6.38 | $9.28 | 210,100 | — | — |
| 2009-03-30 | $6.07 | $8.83 | 204,000 | — | — |
| 2009-03-27 | $6.30 | $9.16 | 106,800 | — | — |
| 2009-03-26 | $6.46 | $9.40 | 269,500 | — | — |
| 2009-03-25 | $6.32 | $9.19 | 171,000 | — | — |
| 2009-03-24 | $6.21 | $9.03 | 175,200 | — | — |
| 2009-03-23 | $6.20 | $9.02 | 219,700 | — | — |
| 2009-03-20 | $5.82 | $8.47 | 111,600 | — | — |
| 2009-03-19 | $5.97 | $8.68 | 161,000 | — | — |
| 2009-03-18 | $6.02 | $8.76 | 111,300 | — | — |
| 2009-03-17 | $5.87 | $8.54 | 235,200 | — | — |
| 2009-03-16 | $5.81 | $8.45 | 247,400 | — | — |
| 2009-03-13 | $5.70 | $8.29 | 207,600 | — | — |
| 2009-03-12 | $5.64 | $8.20 | 218,300 | — | — |
| 2009-03-11 | $5.74 | $7.90 | 349,000 | — | — |
| 2009-03-10 | $5.50 | $7.57 | 315,100 | — | — |
| 2009-03-09 | $5.14 | $7.08 | 356,100 | — | — |
| 2009-03-06 | $5.19 | $7.15 | 308,600 | — | — |
| 2009-03-05 | $5.28 | $7.27 | 232,300 | — | — |
| 2009-03-04 | $5.52 | $7.60 | 246,100 | — | — |
| 2009-03-03 | $5.28 | $7.27 | 457,600 | — | — |
| 2009-03-02 | $5.47 | $7.53 | 292,800 | — | — |
| 2009-02-27 | $6.00 | $8.26 | 193,300 | — | — |
| 2009-02-26 | $6.14 | $8.46 | 165,900 | — | — |
| 2009-02-25 | $6.28 | $8.65 | 335,400 | — | — |
| 2009-02-24 | $6.07 | $8.36 | 366,500 | — | — |
| 2009-02-23 | $5.62 | $7.74 | 409,500 | — | — |
| 2009-02-20 | $6.07 | $8.36 | 412,700 | — | — |
| 2009-02-19 | $6.22 | $8.57 | 272,900 | — | — |
| 2009-02-18 | $6.37 | $8.77 | 310,100 | — | — |
| 2009-02-17 | $6.55 | $9.02 | 245,200 | — | — |
| 2009-02-13 | $7.04 | $9.69 | 238,900 | — | — |
| 2009-02-12 | $7.27 | $10.01 | 213,900 | — | — |
| 2009-02-11 | $7.28 | $10.03 | 156,900 | — | — |
| 2009-02-10 | $7.29 | $10.04 | 202,100 | — | — |
| 2009-02-09 | $7.57 | $10.42 | 178,500 | — | — |
| 2009-02-06 | $7.59 | $10.45 | 356,400 | — | — |
| 2009-02-05 | $7.42 | $10.22 | 172,000 | — | — |
| 2009-02-04 | $7.64 | $10.52 | 149,500 | — | — |
| 2009-02-03 | $7.64 | $10.52 | 174,400 | — | — |
| 2009-02-02 | $7.48 | $10.30 | 179,800 | — | — |
| 2009-01-30 | $7.75 | $10.67 | 110,000 | — | — |
| 2009-01-29 | $7.75 | $10.67 | 99,100 | — | — |
| 2009-01-28 | $7.83 | $10.78 | 192,400 | — | — |
| 2009-01-27 | $7.80 | $10.74 | 180,200 | — | — |
| 2009-01-26 | $7.85 | $10.81 | 169,000 | — | — |
| 2009-01-23 | $8.06 | $11.10 | 139,800 | — | — |
| 2009-01-22 | $8.02 | $11.04 | 167,000 | — | — |
| 2009-01-21 | $8.03 | $11.06 | 159,600 | — | — |
| 2009-01-20 | $7.84 | $10.80 | 185,100 | — | — |
| 2009-01-16 | $8.14 | $11.21 | 257,400 | — | — |
| 2009-01-15 | $8.12 | $11.18 | 150,900 | — | — |
| 2009-01-14 | $8.13 | $11.20 | 170,800 | — | — |
| 2009-01-13 | $8.24 | $11.35 | 204,800 | — | — |
| 2009-01-12 | $8.42 | $11.60 | 285,500 | — | — |
| 2009-01-09 | $8.61 | $11.86 | 161,900 | — | — |
| 2009-01-08 | $8.78 | $12.09 | 180,400 | — | — |
| 2009-01-07 | $8.70 | $11.98 | 262,200 | — | — |
| 2009-01-06 | $8.77 | $12.08 | 405,500 | — | — |
| 2009-01-05 | $8.97 | $12.35 | 341,400 | — | — |
| 2009-01-02 | $8.82 | $12.15 | 238,500 | — | — |