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
- 2000-08-04 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 | $12.06 | $12.06 | 199,800 | — | — |
| 2009-12-30 | $12.16 | $12.16 | 351,000 | — | — |
| 2009-12-29 | $12.17 | $12.17 | 403,900 | — | — |
| 2009-12-28 | $12.35 | $12.35 | 246,900 | — | — |
| 2009-12-24 | $12.30 | $12.30 | 77,200 | — | — |
| 2009-12-23 | $12.32 | $12.32 | 325,000 | — | — |
| 2009-12-22 | $12.27 | $12.27 | 357,600 | — | — |
| 2009-12-21 | $12.06 | $12.06 | 452,500 | — | — |
| 2009-12-18 | $11.84 | $11.84 | 810,500 | — | — |
| 2009-12-17 | $11.68 | $11.68 | 337,500 | — | — |
| 2009-12-16 | $11.69 | $11.69 | 911,400 | — | — |
| 2009-12-15 | $11.20 | $11.20 | 926,700 | — | — |
| 2009-12-14 | $11.24 | $11.24 | 475,100 | — | — |
| 2009-12-11 | $11.17 | $11.17 | 319,000 | — | — |
| 2009-12-10 | $11.13 | $11.13 | 643,100 | — | — |
| 2009-12-09 | $11.27 | $11.27 | 712,700 | — | — |
| 2009-12-08 | $11.03 | $11.03 | 318,800 | — | — |
| 2009-12-07 | $11.04 | $11.04 | 353,700 | — | — |
| 2009-12-04 | $11.04 | $11.04 | 667,700 | — | — |
| 2009-12-03 | $10.98 | $10.98 | 543,200 | — | — |
| 2009-12-02 | $11.19 | $11.19 | 1,792,000 | — | — |
| 2009-12-01 | $11.23 | $11.23 | 795,800 | — | — |
| 2009-11-30 | $11.33 | $11.33 | 401,000 | — | — |
| 2009-11-27 | $11.43 | $11.43 | 124,700 | — | — |
| 2009-11-25 | $11.81 | $11.81 | 314,300 | — | — |
| 2009-11-24 | $11.72 | $11.72 | 597,000 | — | — |
| 2009-11-23 | $11.75 | $11.75 | 526,600 | — | — |
| 2009-11-20 | $11.55 | $11.55 | 560,800 | — | — |
| 2009-11-19 | $11.42 | $11.42 | 469,200 | — | — |
| 2009-11-18 | $11.44 | $11.44 | 408,300 | — | — |
| 2009-11-17 | $11.39 | $11.39 | 428,400 | — | — |
| 2009-11-16 | $11.31 | $11.31 | 331,600 | — | — |
| 2009-11-13 | $10.80 | $10.80 | 518,800 | — | — |
| 2009-11-12 | $10.91 | $10.91 | 263,800 | — | — |
| 2009-11-11 | $11.27 | $11.27 | 410,400 | — | — |
| 2009-11-10 | $11.32 | $11.32 | 391,600 | — | — |
| 2009-11-09 | $11.30 | $11.30 | 475,100 | — | — |
| 2009-11-06 | $11.03 | $11.03 | 254,400 | — | — |
| 2009-11-05 | $11.10 | $11.10 | 496,500 | — | — |
| 2009-11-04 | $10.82 | $10.82 | 451,800 | — | — |
| 2009-11-03 | $11.02 | $11.02 | 568,100 | — | — |
| 2009-11-02 | $10.96 | $10.96 | 519,200 | — | — |
| 2009-10-30 | $10.84 | $10.84 | 1,102,800 | — | — |
| 2009-10-29 | $11.56 | $11.56 | 2,194,700 | — | — |
| 2009-10-28 | $10.05 | $10.05 | 721,700 | — | — |
| 2009-10-27 | $10.74 | $10.74 | 606,800 | — | — |
| 2009-10-26 | $10.57 | $10.57 | 400,100 | — | — |
| 2009-10-23 | $10.66 | $10.66 | 388,800 | — | — |
| 2009-10-22 | $10.89 | $10.89 | 290,700 | — | — |
| 2009-10-21 | $10.79 | $10.79 | 595,500 | — | — |
| 2009-10-20 | $10.96 | $10.96 | 518,300 | — | — |
| 2009-10-19 | $11.40 | $11.40 | 373,700 | — | — |
| 2009-10-16 | $11.47 | $11.47 | 529,100 | — | — |
| 2009-10-15 | $11.60 | $11.60 | 384,200 | — | — |
| 2009-10-14 | $11.58 | $11.58 | 776,300 | — | — |
| 2009-10-13 | $11.15 | $11.15 | 354,500 | — | — |
| 2009-10-12 | $11.04 | $11.04 | 505,300 | — | — |
| 2009-10-09 | $11.05 | $11.05 | 239,200 | — | — |
| 2009-10-08 | $10.91 | $10.91 | 625,000 | — | — |
| 2009-10-07 | $10.97 | $10.97 | 364,100 | — | — |
| 2009-10-06 | $11.15 | $11.15 | 1,107,900 | — | — |
| 2009-10-05 | $10.80 | $10.80 | 956,100 | — | — |
| 2009-10-02 | $10.48 | $10.48 | 753,900 | — | — |
| 2009-10-01 | $10.60 | $10.60 | 811,400 | — | — |
| 2009-09-30 | $10.67 | $10.67 | 1,140,800 | — | — |
| 2009-09-29 | $10.49 | $10.49 | 1,906,100 | — | — |
| 2009-09-28 | $9.86 | $9.86 | 697,600 | — | — |
| 2009-09-25 | $9.60 | $9.60 | 1,581,700 | — | — |
| 2009-09-24 | $9.39 | $9.39 | 2,491,500 | — | — |
| 2009-09-23 | $9.79 | $9.79 | 8,128,600 | — | — |
| 2009-09-22 | $10.07 | $10.07 | 1,011,000 | — | — |
| 2009-09-21 | $9.82 | $9.82 | 359,700 | — | — |
| 2009-09-18 | $9.63 | $9.63 | 968,100 | — | — |
| 2009-09-17 | $10.02 | $10.02 | 230,300 | — | — |
| 2009-09-16 | $10.10 | $10.10 | 540,400 | — | — |
| 2009-09-15 | $10.12 | $10.12 | 993,700 | — | — |
| 2009-09-14 | $10.58 | $10.58 | 471,100 | — | — |
| 2009-09-11 | $10.81 | $10.81 | 337,800 | — | — |
| 2009-09-10 | $10.82 | $10.82 | 683,500 | — | — |
| 2009-09-09 | $10.25 | $10.25 | 319,200 | — | — |
| 2009-09-08 | $10.19 | $10.19 | 243,700 | — | — |
| 2009-09-04 | $10.28 | $10.28 | 296,300 | — | — |
| 2009-09-03 | $10.05 | $10.05 | 238,200 | — | — |
| 2009-09-02 | $9.95 | $9.95 | 779,700 | — | — |
| 2009-09-01 | $10.00 | $10.00 | 481,800 | — | — |
| 2009-08-31 | $10.15 | $10.15 | 619,800 | — | — |
| 2009-08-28 | $9.89 | $9.89 | 317,300 | — | — |
| 2009-08-27 | $10.04 | $10.04 | 317,700 | — | — |
| 2009-08-26 | $10.06 | $10.06 | 347,100 | — | — |
| 2009-08-25 | $10.27 | $10.27 | 324,900 | — | — |
| 2009-08-24 | $10.31 | $10.31 | 297,400 | — | — |
| 2009-08-21 | $10.23 | $10.23 | 332,700 | — | — |
| 2009-08-20 | $10.08 | $10.08 | 369,200 | — | — |
| 2009-08-19 | $10.19 | $10.19 | 419,700 | — | — |
| 2009-08-18 | $9.89 | $9.89 | 320,900 | — | — |
| 2009-08-17 | $9.97 | $9.97 | 310,500 | — | — |
| 2009-08-14 | $10.29 | $10.29 | 304,400 | — | — |
| 2009-08-13 | $10.60 | $10.60 | 414,700 | — | — |
| 2009-08-12 | $10.57 | $10.57 | 390,200 | — | — |
| 2009-08-11 | $10.17 | $10.17 | 342,500 | — | — |
| 2009-08-10 | $10.20 | $10.20 | 368,500 | — | — |
| 2009-08-07 | $10.18 | $10.18 | 492,800 | — | — |
| 2009-08-06 | $10.21 | $10.21 | 427,700 | — | — |
| 2009-08-05 | $10.60 | $10.60 | 482,800 | — | — |
| 2009-08-04 | $10.77 | $10.77 | 663,800 | — | — |
| 2009-08-03 | $10.09 | $10.09 | 374,300 | — | — |
| 2009-07-31 | $10.06 | $10.06 | 697,400 | — | — |
| 2009-07-30 | $9.61 | $9.61 | 505,700 | — | — |
| 2009-07-29 | $9.01 | $9.01 | 316,900 | — | — |
| 2009-07-28 | $9.12 | $9.12 | 567,400 | — | — |
| 2009-07-27 | $9.15 | $9.15 | 318,000 | — | — |
| 2009-07-24 | $8.94 | $8.94 | 216,200 | — | — |
| 2009-07-23 | $8.95 | $8.95 | 452,000 | — | — |
| 2009-07-22 | $8.55 | $8.55 | 362,300 | — | — |
| 2009-07-21 | $8.71 | $8.71 | 177,500 | — | — |
| 2009-07-20 | $8.65 | $8.65 | 262,100 | — | — |
| 2009-07-17 | $8.41 | $8.41 | 234,300 | — | — |
| 2009-07-16 | $8.56 | $8.56 | 168,400 | — | — |
| 2009-07-15 | $8.42 | $8.42 | 291,400 | — | — |
| 2009-07-14 | $8.16 | $8.16 | 280,800 | — | — |
| 2009-07-13 | $8.25 | $8.25 | 419,800 | — | — |
| 2009-07-10 | $8.09 | $8.09 | 422,800 | — | — |
| 2009-07-09 | $8.01 | $8.01 | 394,400 | — | — |
| 2009-07-08 | $8.07 | $8.07 | 488,600 | — | — |
| 2009-07-07 | $8.29 | $8.29 | 828,600 | — | — |
| 2009-07-06 | $8.58 | $8.58 | 696,100 | — | — |
| 2009-07-02 | $9.20 | $9.20 | 1,130,900 | — | — |
| 2009-07-01 | $9.63 | $9.63 | 337,900 | — | — |
| 2009-06-30 | $9.26 | $9.26 | 337,500 | — | — |
| 2009-06-29 | $9.30 | $9.30 | 295,600 | — | — |
| 2009-06-26 | $9.31 | $9.31 | 751,400 | — | — |
| 2009-06-25 | $9.37 | $9.37 | 829,900 | — | — |
| 2009-06-24 | $9.36 | $9.36 | 1,139,600 | — | — |
| 2009-06-23 | $9.05 | $9.05 | 1,215,100 | — | — |
| 2009-06-22 | $8.58 | $8.58 | 641,000 | — | — |
| 2009-06-19 | $8.85 | $8.85 | 1,108,300 | — | — |
| 2009-06-18 | $8.43 | $8.43 | 548,700 | — | — |
| 2009-06-17 | $8.05 | $8.05 | 617,900 | — | — |
| 2009-06-16 | $7.94 | $7.94 | 590,500 | — | — |
| 2009-06-15 | $8.41 | $8.41 | 642,700 | — | — |
| 2009-06-12 | $8.36 | $8.36 | 365,400 | — | — |
| 2009-06-11 | $8.15 | $8.15 | 565,600 | — | — |
| 2009-06-10 | $7.86 | $7.86 | 630,900 | — | — |
| 2009-06-09 | $7.99 | $7.99 | 479,900 | — | — |
| 2009-06-08 | $7.96 | $7.96 | 540,500 | — | — |
| 2009-06-05 | $8.01 | $8.01 | 846,100 | — | — |
| 2009-06-04 | $7.83 | $7.83 | 582,200 | — | — |
| 2009-06-03 | $7.60 | $7.60 | 535,300 | — | — |
| 2009-06-02 | $7.63 | $7.63 | 2,273,400 | — | — |
| 2009-06-01 | $6.99 | $6.99 | 1,774,000 | — | — |
| 2009-05-29 | $6.53 | $6.53 | 593,800 | — | — |
| 2009-05-28 | $6.33 | $6.33 | 677,400 | — | — |
| 2009-05-27 | $6.36 | $6.36 | 354,200 | — | — |
| 2009-05-26 | $6.50 | $6.50 | 435,500 | — | — |
| 2009-05-22 | $6.40 | $6.40 | 146,000 | — | — |
| 2009-05-21 | $6.49 | $6.49 | 370,600 | — | — |
| 2009-05-20 | $6.71 | $6.71 | 562,100 | — | — |
| 2009-05-19 | $6.70 | $6.70 | 354,100 | — | — |
| 2009-05-18 | $6.79 | $6.79 | 412,100 | — | — |
| 2009-05-15 | $6.75 | $6.75 | 244,800 | — | — |
| 2009-05-14 | $6.77 | $6.77 | 632,300 | — | — |
| 2009-05-13 | $6.77 | $6.77 | 501,600 | — | — |
| 2009-05-12 | $7.27 | $7.27 | 409,600 | — | — |
| 2009-05-11 | $7.40 | $7.40 | 659,800 | — | — |
| 2009-05-08 | $7.29 | $7.29 | 1,421,300 | — | — |
| 2009-05-07 | $7.58 | $7.58 | 328,900 | — | — |
| 2009-05-06 | $7.55 | $7.55 | 632,600 | — | — |
| 2009-05-05 | $7.31 | $7.31 | 439,000 | — | — |
| 2009-05-04 | $7.24 | $7.24 | 452,700 | — | — |
| 2009-05-01 | $6.85 | $6.85 | 768,900 | — | — |
| 2009-04-30 | $6.58 | $6.58 | 861,400 | — | — |
| 2009-04-29 | $6.60 | $6.60 | 429,500 | — | — |
| 2009-04-28 | $6.45 | $6.45 | 568,000 | — | — |
| 2009-04-27 | $6.24 | $6.24 | 287,100 | — | — |
| 2009-04-24 | $6.47 | $6.47 | 650,100 | — | — |
| 2009-04-23 | $6.26 | $6.26 | 563,800 | — | — |
| 2009-04-22 | $6.65 | $6.65 | 314,000 | — | — |
| 2009-04-21 | $6.59 | $6.59 | 468,200 | — | — |
| 2009-04-20 | $6.55 | $6.55 | 339,500 | — | — |
| 2009-04-17 | $6.98 | $6.98 | 704,500 | — | — |
| 2009-04-16 | $6.88 | $6.88 | 899,400 | — | — |
| 2009-04-15 | $6.49 | $6.49 | 526,200 | — | — |
| 2009-04-14 | $6.47 | $6.47 | 611,400 | — | — |
| 2009-04-13 | $6.65 | $6.65 | 344,600 | — | — |
| 2009-04-09 | $6.57 | $6.57 | 459,100 | — | — |
| 2009-04-08 | $6.09 | $6.09 | 522,400 | — | — |
| 2009-04-07 | $5.99 | $5.99 | 786,300 | — | — |
| 2009-04-06 | $6.07 | $6.07 | 677,800 | — | — |
| 2009-04-03 | $6.28 | $6.28 | 283,000 | — | — |
| 2009-04-02 | $6.25 | $6.25 | 698,000 | — | — |
| 2009-04-01 | $5.87 | $5.87 | 978,600 | — | — |
| 2009-03-31 | $6.16 | $6.16 | 744,300 | — | — |
| 2009-03-30 | $6.07 | $6.07 | 611,400 | — | — |
| 2009-03-27 | $5.92 | $5.92 | 613,100 | — | — |
| 2009-03-26 | $6.00 | $6.00 | 458,700 | — | — |
| 2009-03-25 | $6.00 | $6.00 | 763,500 | — | — |
| 2009-03-24 | $5.60 | $5.60 | 544,900 | — | — |
| 2009-03-23 | $5.64 | $5.64 | 889,100 | — | — |
| 2009-03-20 | $5.40 | $5.40 | 1,070,100 | — | — |
| 2009-03-19 | $5.75 | $5.75 | 530,300 | — | — |
| 2009-03-18 | $5.65 | $5.65 | 994,200 | — | — |
| 2009-03-17 | $5.59 | $5.59 | 924,600 | — | — |
| 2009-03-16 | $5.11 | $5.11 | 460,700 | — | — |
| 2009-03-13 | $5.09 | $5.09 | 700,700 | — | — |
| 2009-03-12 | $4.81 | $4.81 | 1,269,600 | — | — |
| 2009-03-11 | $4.46 | $4.46 | 459,400 | — | — |
| 2009-03-10 | $4.38 | $4.38 | 984,400 | — | — |
| 2009-03-09 | $4.13 | $4.13 | 653,400 | — | — |
| 2009-03-06 | $3.82 | $3.82 | 656,700 | — | — |
| 2009-03-05 | $3.80 | $3.80 | 1,317,900 | — | — |
| 2009-03-04 | $3.83 | $3.83 | 2,176,200 | — | — |
| 2009-03-03 | $4.15 | $4.15 | 2,944,500 | — | — |
| 2009-03-02 | $3.58 | $3.58 | 951,000 | — | — |
| 2009-02-27 | $4.21 | $4.21 | 496,600 | — | — |
| 2009-02-26 | $4.14 | $4.14 | 308,400 | — | — |
| 2009-02-25 | $4.05 | $4.05 | 301,400 | — | — |
| 2009-02-24 | $4.32 | $4.32 | 456,600 | — | — |
| 2009-02-23 | $3.92 | $3.92 | 691,700 | — | — |
| 2009-02-20 | $4.48 | $4.48 | 437,400 | — | — |
| 2009-02-19 | $4.74 | $4.74 | 587,900 | — | — |
| 2009-02-18 | $5.04 | $5.04 | 512,000 | — | — |
| 2009-02-17 | $5.13 | $5.13 | 516,000 | — | — |
| 2009-02-13 | $5.06 | $5.06 | 559,300 | — | — |
| 2009-02-12 | $5.00 | $5.00 | 683,300 | — | — |
| 2009-02-11 | $4.89 | $4.89 | 507,700 | — | — |
| 2009-02-10 | $4.49 | $4.49 | 618,100 | — | — |
| 2009-02-09 | $4.42 | $4.42 | 599,500 | — | — |
| 2009-02-06 | $4.75 | $4.75 | 512,400 | — | — |
| 2009-02-05 | $4.52 | $4.52 | 521,800 | — | — |
| 2009-02-04 | $4.33 | $4.33 | 650,800 | — | — |
| 2009-02-03 | $4.20 | $4.20 | 646,400 | — | — |
| 2009-02-02 | $4.11 | $4.11 | 857,400 | — | — |
| 2009-01-30 | $4.03 | $4.03 | 795,900 | — | — |
| 2009-01-29 | $3.95 | $3.95 | 462,100 | — | — |
| 2009-01-28 | $4.17 | $4.17 | 569,700 | — | — |
| 2009-01-27 | $3.95 | $3.95 | 946,800 | — | — |
| 2009-01-26 | $3.96 | $3.96 | 300,600 | — | — |
| 2009-01-23 | $3.96 | $3.96 | 443,400 | — | — |
| 2009-01-22 | $4.04 | $4.04 | 318,600 | — | — |
| 2009-01-21 | $4.42 | $4.42 | 536,500 | — | — |
| 2009-01-20 | $4.05 | $4.05 | 440,900 | — | — |
| 2009-01-16 | $4.21 | $4.21 | 666,400 | — | — |
| 2009-01-15 | $4.35 | $4.35 | 1,537,500 | — | — |
| 2009-01-14 | $4.53 | $4.53 | 2,516,000 | — | — |
| 2009-01-13 | $3.35 | $3.35 | 1,636,000 | — | — |
| 2009-01-12 | $3.48 | $3.48 | 1,049,500 | — | — |
| 2009-01-09 | $3.70 | $3.70 | 608,600 | — | — |
| 2009-01-08 | $4.12 | $4.12 | 490,100 | — | — |
| 2009-01-07 | $4.13 | $4.13 | 416,400 | — | — |
| 2009-01-06 | $4.27 | $4.27 | 723,700 | — | — |
| 2009-01-05 | $4.11 | $4.11 | 508,100 | — | — |
| 2009-01-02 | $4.38 | $4.38 | 419,900 | — | — |