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
- 1994-04-18 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 | $7.63 | $10.37 | 22,400 | — | — |
| 2009-12-30 | $7.49 | $10.18 | 19,300 | — | — |
| 2009-12-29 | $7.50 | $10.19 | 25,600 | — | — |
| 2009-12-28 | $7.31 | $9.93 | 35,700 | — | — |
| 2009-12-24 | $7.41 | $10.07 | 14,000 | — | — |
| 2009-12-23 | $7.58 | $10.30 | 28,300 | — | — |
| 2009-12-22 | $7.35 | $9.99 | 25,400 | — | — |
| 2009-12-21 | $7.39 | $10.04 | 43,800 | — | — |
| 2009-12-18 | $7.30 | $9.92 | 82,500 | — | — |
| 2009-12-17 | $7.49 | $10.18 | 29,300 | — | — |
| 2009-12-16 | $7.48 | $10.16 | 34,200 | — | — |
| 2009-12-15 | $7.56 | $10.27 | 33,600 | — | — |
| 2009-12-14 | $7.73 | $10.50 | 25,700 | — | — |
| 2009-12-11 | $7.70 | $10.46 | 16,200 | — | — |
| 2009-12-10 | $7.68 | $10.44 | 25,600 | — | — |
| 2009-12-09 | $7.70 | $10.46 | 17,900 | — | — |
| 2009-12-08 | $7.66 | $10.41 | 16,900 | — | — |
| 2009-12-07 | $7.74 | $10.52 | 17,100 | — | — |
| 2009-12-04 | $7.77 | $10.56 | 43,600 | — | — |
| 2009-12-03 | $7.66 | $10.41 | 35,200 | — | — |
| 2009-12-02 | $7.57 | $10.29 | 35,400 | — | — |
| 2009-12-01 | $7.54 | $10.25 | 17,400 | — | — |
| 2009-11-30 | $7.44 | $10.11 | 17,400 | — | — |
| 2009-11-27 | $7.30 | $9.92 | 19,600 | — | — |
| 2009-11-25 | $7.43 | $10.10 | 13,800 | — | — |
| 2009-11-24 | $7.43 | $10.10 | 14,900 | — | — |
| 2009-11-23 | $7.34 | $9.97 | 11,000 | — | — |
| 2009-11-20 | $7.36 | $10.00 | 48,400 | — | — |
| 2009-11-19 | $7.46 | $10.14 | 36,900 | — | — |
| 2009-11-18 | $7.71 | $10.48 | 10,200 | — | — |
| 2009-11-17 | $7.91 | $10.75 | 6,100 | — | — |
| 2009-11-16 | $7.89 | $10.72 | 32,600 | — | — |
| 2009-11-13 | $7.62 | $10.35 | 34,700 | — | — |
| 2009-11-12 | $7.50 | $10.19 | 38,000 | — | — |
| 2009-11-11 | $7.56 | $10.27 | 18,900 | — | — |
| 2009-11-10 | $7.88 | $10.71 | 56,100 | — | — |
| 2009-11-09 | $7.67 | $10.42 | 18,700 | — | — |
| 2009-11-06 | $7.50 | $10.19 | 25,700 | — | — |
| 2009-11-05 | $7.88 | $10.71 | 31,600 | — | — |
| 2009-11-04 | $7.82 | $10.63 | 22,100 | — | — |
| 2009-11-03 | $8.22 | $11.17 | 42,000 | — | — |
| 2009-11-02 | $8.90 | $11.96 | 50,900 | — | — |
| 2009-10-30 | $8.73 | $11.73 | 160,500 | — | — |
| 2009-10-29 | $9.52 | $12.79 | 45,300 | — | — |
| 2009-10-28 | $9.17 | $12.32 | 23,600 | — | — |
| 2009-10-27 | $9.47 | $12.72 | 17,700 | — | — |
| 2009-10-26 | $9.84 | $13.22 | 26,400 | — | — |
| 2009-10-23 | $9.92 | $13.33 | 63,900 | — | — |
| 2009-10-22 | $9.93 | $13.34 | 50,100 | — | — |
| 2009-10-21 | $11.11 | $14.93 | 57,800 | — | — |
| 2009-10-20 | $11.68 | $15.69 | 75,000 | — | — |
| 2009-10-19 | $10.98 | $14.75 | 32,200 | — | — |
| 2009-10-16 | $10.51 | $14.12 | 12,800 | — | — |
| 2009-10-15 | $10.52 | $14.13 | 13,000 | — | — |
| 2009-10-14 | $10.73 | $14.42 | 32,100 | — | — |
| 2009-10-13 | $10.62 | $14.27 | 39,100 | — | — |
| 2009-10-12 | $11.53 | $15.49 | 8,200 | — | — |
| 2009-10-09 | $11.94 | $16.04 | 4,800 | — | — |
| 2009-10-08 | $11.64 | $15.64 | 6,000 | — | — |
| 2009-10-07 | $11.95 | $16.06 | 9,100 | — | — |
| 2009-10-06 | $12.20 | $16.39 | 15,300 | — | — |
| 2009-10-05 | $12.39 | $16.65 | 7,800 | — | — |
| 2009-10-02 | $12.25 | $16.46 | 6,000 | — | — |
| 2009-10-01 | $12.12 | $16.28 | 13,700 | — | — |
| 2009-09-30 | $12.01 | $16.14 | 43,200 | — | — |
| 2009-09-29 | $12.65 | $17.00 | 3,500 | — | — |
| 2009-09-28 | $12.72 | $17.09 | 8,300 | — | — |
| 2009-09-25 | $12.73 | $17.10 | 16,100 | — | — |
| 2009-09-24 | $12.50 | $16.79 | 16,100 | — | — |
| 2009-09-23 | $12.50 | $16.79 | 2,900 | — | — |
| 2009-09-22 | $12.61 | $16.94 | 11,700 | — | — |
| 2009-09-21 | $13.01 | $17.48 | 11,900 | — | — |
| 2009-09-18 | $13.11 | $17.61 | 24,000 | — | — |
| 2009-09-17 | $12.95 | $17.40 | 12,700 | — | — |
| 2009-09-16 | $13.09 | $17.59 | 26,000 | — | — |
| 2009-09-15 | $13.06 | $17.55 | 27,300 | — | — |
| 2009-09-14 | $13.07 | $17.56 | 96,500 | — | — |
| 2009-09-11 | $13.30 | $17.87 | 46,300 | — | — |
| 2009-09-10 | $12.69 | $17.05 | 8,100 | — | — |
| 2009-09-09 | $12.77 | $17.16 | 9,500 | — | — |
| 2009-09-08 | $12.70 | $17.06 | 17,900 | — | — |
| 2009-09-04 | $12.65 | $17.00 | 7,600 | — | — |
| 2009-09-03 | $12.58 | $16.90 | 10,800 | — | — |
| 2009-09-02 | $12.89 | $17.32 | 12,400 | — | — |
| 2009-09-01 | $12.87 | $17.29 | 33,700 | — | — |
| 2009-08-31 | $12.78 | $17.17 | 15,200 | — | — |
| 2009-08-28 | $13.13 | $17.64 | 9,800 | — | — |
| 2009-08-27 | $13.44 | $18.06 | 14,900 | — | — |
| 2009-08-26 | $13.11 | $17.61 | 8,900 | — | — |
| 2009-08-25 | $13.21 | $17.75 | 5,500 | — | — |
| 2009-08-24 | $13.33 | $17.91 | 2,600 | — | — |
| 2009-08-21 | $13.47 | $18.10 | 31,200 | — | — |
| 2009-08-20 | $13.55 | $18.21 | 15,000 | — | — |
| 2009-08-19 | $13.54 | $18.19 | 8,900 | — | — |
| 2009-08-18 | $13.53 | $18.18 | 6,500 | — | — |
| 2009-08-17 | $12.73 | $17.10 | 8,900 | — | — |
| 2009-08-14 | $12.77 | $17.16 | 18,800 | — | — |
| 2009-08-13 | $13.40 | $18.00 | 4,400 | — | — |
| 2009-08-12 | $14.03 | $18.85 | 11,600 | — | — |
| 2009-08-11 | $13.42 | $18.03 | 5,300 | — | — |
| 2009-08-10 | $13.80 | $18.54 | 5,900 | — | — |
| 2009-08-07 | $13.79 | $18.53 | 21,600 | — | — |
| 2009-08-06 | $12.53 | $16.83 | 8,500 | — | — |
| 2009-08-05 | $12.74 | $17.12 | 30,300 | — | — |
| 2009-08-04 | $13.53 | $18.18 | 16,600 | — | — |
| 2009-08-03 | $13.74 | $18.46 | 10,700 | — | — |
| 2009-07-31 | $13.87 | $18.64 | 11,400 | — | — |
| 2009-07-30 | $13.32 | $17.90 | 8,900 | — | — |
| 2009-07-29 | $12.27 | $16.49 | 3,600 | — | — |
| 2009-07-28 | $12.12 | $16.15 | 13,400 | — | — |
| 2009-07-27 | $12.08 | $16.10 | 46,200 | — | — |
| 2009-07-24 | $11.90 | $15.86 | 12,900 | — | — |
| 2009-07-23 | $11.90 | $15.86 | 17,300 | — | — |
| 2009-07-22 | $11.98 | $15.96 | 7,500 | — | — |
| 2009-07-21 | $12.00 | $15.99 | 2,300 | — | — |
| 2009-07-20 | $12.09 | $16.11 | 102,300 | — | — |
| 2009-07-17 | $12.06 | $16.07 | 11,500 | — | — |
| 2009-07-16 | $12.76 | $17.00 | 5,200 | — | — |
| 2009-07-15 | $12.63 | $16.83 | 24,800 | — | — |
| 2009-07-14 | $13.25 | $17.66 | 9,700 | — | — |
| 2009-07-13 | $12.82 | $17.08 | 9,300 | — | — |
| 2009-07-10 | $12.52 | $16.68 | 2,300 | — | — |
| 2009-07-09 | $12.76 | $17.00 | 24,500 | — | — |
| 2009-07-08 | $12.87 | $17.15 | 44,500 | — | — |
| 2009-07-07 | $12.64 | $16.84 | 15,300 | — | — |
| 2009-07-06 | $12.63 | $16.83 | 12,300 | — | — |
| 2009-07-02 | $12.65 | $16.86 | 11,900 | — | — |
| 2009-07-01 | $13.22 | $17.62 | 28,000 | — | — |
| 2009-06-30 | $12.63 | $16.83 | 18,900 | — | — |
| 2009-06-29 | $13.02 | $17.35 | 22,300 | — | — |
| 2009-06-26 | $14.71 | $19.60 | 72,000 | — | — |
| 2009-06-25 | $13.66 | $18.20 | 11,300 | — | — |
| 2009-06-24 | $12.73 | $16.96 | 16,500 | — | — |
| 2009-06-23 | $13.18 | $17.56 | 7,800 | — | — |
| 2009-06-22 | $13.26 | $17.67 | 9,800 | — | — |
| 2009-06-19 | $13.66 | $18.20 | 36,700 | — | — |
| 2009-06-18 | $13.45 | $17.92 | 45,000 | — | — |
| 2009-06-17 | $14.34 | $19.11 | 8,800 | — | — |
| 2009-06-16 | $13.27 | $17.68 | 20,000 | — | — |
| 2009-06-15 | $13.55 | $18.05 | 15,500 | — | — |
| 2009-06-12 | $13.77 | $18.35 | 13,300 | — | — |
| 2009-06-11 | $13.83 | $18.43 | 13,500 | — | — |
| 2009-06-10 | $13.61 | $18.13 | 33,100 | — | — |
| 2009-06-09 | $13.74 | $18.31 | 6,200 | — | — |
| 2009-06-08 | $14.14 | $18.84 | 6,900 | — | — |
| 2009-06-05 | $14.29 | $19.04 | 5,300 | — | — |
| 2009-06-04 | $14.42 | $19.21 | 17,000 | — | — |
| 2009-06-03 | $14.84 | $19.77 | 4,900 | — | — |
| 2009-06-02 | $14.98 | $19.96 | 13,800 | — | — |
| 2009-06-01 | $14.91 | $19.87 | 17,900 | — | — |
| 2009-05-29 | $14.48 | $19.29 | 55,000 | — | — |
| 2009-05-28 | $13.63 | $18.16 | 13,000 | — | — |
| 2009-05-27 | $13.50 | $17.99 | 34,700 | — | — |
| 2009-05-26 | $15.26 | $20.33 | 16,900 | — | — |
| 2009-05-22 | $13.50 | $17.99 | 70,600 | — | — |
| 2009-05-21 | $13.62 | $18.15 | 8,500 | — | — |
| 2009-05-20 | $13.55 | $18.05 | 16,100 | — | — |
| 2009-05-19 | $13.20 | $17.59 | 28,200 | — | — |
| 2009-05-18 | $13.59 | $18.11 | 13,900 | — | — |
| 2009-05-15 | $12.85 | $17.12 | 14,900 | — | — |
| 2009-05-14 | $12.88 | $17.16 | 9,500 | — | — |
| 2009-05-13 | $12.56 | $16.74 | 13,800 | — | — |
| 2009-05-12 | $12.85 | $17.12 | 15,500 | — | — |
| 2009-05-11 | $12.86 | $17.14 | 16,100 | — | — |
| 2009-05-08 | $13.00 | $17.32 | 15,900 | — | — |
| 2009-05-07 | $12.94 | $17.24 | 31,600 | — | — |
| 2009-05-06 | $12.33 | $16.43 | 13,000 | — | — |
| 2009-05-05 | $11.89 | $15.84 | 35,800 | — | — |
| 2009-05-04 | $12.90 | $17.19 | 11,300 | — | — |
| 2009-05-01 | $11.99 | $15.98 | 10,700 | — | — |
| 2009-04-30 | $12.01 | $16.00 | 25,900 | — | — |
| 2009-04-29 | $12.75 | $16.99 | 45,200 | — | — |
| 2009-04-28 | $11.82 | $15.75 | 6,900 | — | — |
| 2009-04-27 | $11.81 | $15.60 | 9,500 | — | — |
| 2009-04-24 | $12.24 | $16.17 | 15,400 | — | — |
| 2009-04-23 | $12.12 | $16.01 | 10,000 | — | — |
| 2009-04-22 | $11.87 | $15.68 | 22,800 | — | — |
| 2009-04-21 | $12.75 | $16.85 | 12,900 | — | — |
| 2009-04-20 | $11.11 | $14.68 | 8,000 | — | — |
| 2009-04-17 | $12.23 | $16.16 | 22,900 | — | — |
| 2009-04-16 | $11.99 | $15.84 | 35,300 | — | — |
| 2009-04-15 | $12.30 | $16.25 | 5,700 | — | — |
| 2009-04-14 | $11.69 | $15.44 | 9,600 | — | — |
| 2009-04-13 | $12.11 | $16.00 | 9,900 | — | — |
| 2009-04-09 | $11.73 | $15.50 | 17,500 | — | — |
| 2009-04-08 | $11.02 | $14.56 | 20,100 | — | — |
| 2009-04-07 | $11.28 | $14.90 | 6,200 | — | — |
| 2009-04-06 | $11.78 | $15.56 | 16,900 | — | — |
| 2009-04-03 | $12.87 | $17.00 | 18,900 | — | — |
| 2009-04-02 | $11.75 | $15.52 | 25,600 | — | — |
| 2009-04-01 | $9.78 | $12.92 | 17,600 | — | — |
| 2009-03-31 | $9.73 | $12.86 | 15,500 | — | — |
| 2009-03-30 | $9.59 | $12.67 | 17,400 | — | — |
| 2009-03-27 | $10.89 | $14.39 | 9,700 | — | — |
| 2009-03-26 | $11.64 | $15.38 | 20,100 | — | — |
| 2009-03-25 | $10.74 | $14.19 | 30,300 | — | — |
| 2009-03-24 | $10.49 | $13.86 | 36,800 | — | — |
| 2009-03-23 | $10.53 | $13.91 | 35,800 | — | — |
| 2009-03-20 | $9.40 | $12.42 | 47,200 | — | — |
| 2009-03-19 | $9.48 | $12.52 | 18,400 | — | — |
| 2009-03-18 | $9.51 | $12.56 | 43,000 | — | — |
| 2009-03-17 | $9.46 | $12.50 | 32,500 | — | — |
| 2009-03-16 | $8.79 | $11.61 | 33,400 | — | — |
| 2009-03-13 | $9.58 | $12.66 | 38,200 | — | — |
| 2009-03-12 | $9.98 | $13.19 | 78,200 | — | — |
| 2009-03-11 | $8.89 | $11.75 | 39,700 | — | — |
| 2009-03-10 | $8.51 | $11.24 | 26,000 | — | — |
| 2009-03-09 | $7.69 | $10.16 | 12,600 | — | — |
| 2009-03-06 | $7.66 | $10.12 | 16,100 | — | — |
| 2009-03-05 | $7.03 | $9.29 | 51,900 | — | — |
| 2009-03-04 | $7.08 | $9.35 | 81,300 | — | — |
| 2009-03-03 | $6.66 | $8.80 | 33,800 | — | — |
| 2009-03-02 | $6.10 | $8.06 | 48,000 | — | — |
| 2009-02-27 | $6.33 | $8.36 | 39,300 | — | — |
| 2009-02-26 | $6.49 | $8.57 | 131,700 | — | — |
| 2009-02-25 | $6.77 | $8.94 | 33,900 | — | — |
| 2009-02-24 | $7.25 | $9.58 | 83,200 | — | — |
| 2009-02-23 | $7.18 | $9.49 | 19,600 | — | — |
| 2009-02-20 | $8.50 | $11.23 | 34,200 | — | — |
| 2009-02-19 | $9.39 | $12.41 | 15,700 | — | — |
| 2009-02-18 | $9.76 | $12.89 | 31,100 | — | — |
| 2009-02-17 | $10.11 | $13.36 | 19,800 | — | — |
| 2009-02-13 | $10.72 | $14.16 | 29,100 | — | — |
| 2009-02-12 | $11.29 | $14.92 | 12,600 | — | — |
| 2009-02-11 | $11.25 | $14.86 | 16,200 | — | — |
| 2009-02-10 | $11.53 | $15.23 | 14,700 | — | — |
| 2009-02-09 | $12.91 | $17.06 | 7,000 | — | — |
| 2009-02-06 | $12.94 | $17.10 | 10,300 | — | — |
| 2009-02-05 | $12.79 | $16.90 | 12,000 | — | — |
| 2009-02-04 | $12.42 | $16.41 | 12,000 | — | — |
| 2009-02-03 | $12.71 | $16.79 | 16,800 | — | — |
| 2009-02-02 | $12.94 | $16.96 | 8,100 | — | — |
| 2009-01-30 | $12.25 | $16.06 | 22,200 | — | — |
| 2009-01-29 | $13.21 | $17.32 | 6,700 | — | — |
| 2009-01-28 | $13.82 | $18.12 | 10,900 | — | — |
| 2009-01-27 | $13.02 | $17.07 | 31,800 | — | — |
| 2009-01-26 | $14.01 | $18.37 | 20,800 | — | — |
| 2009-01-23 | $15.06 | $19.74 | 8,300 | — | — |
| 2009-01-22 | $15.08 | $19.77 | 5,000 | — | — |
| 2009-01-21 | $16.13 | $21.15 | 11,800 | — | — |
| 2009-01-20 | $15.23 | $19.97 | 19,600 | — | — |
| 2009-01-16 | $17.25 | $22.61 | 33,300 | — | — |
| 2009-01-15 | $17.20 | $22.55 | 12,300 | — | — |
| 2009-01-14 | $16.75 | $21.96 | 29,400 | — | — |
| 2009-01-13 | $18.64 | $24.44 | 12,300 | — | — |
| 2009-01-12 | $17.81 | $23.35 | 21,700 | — | — |
| 2009-01-09 | $18.98 | $24.88 | 13,300 | — | — |
| 2009-01-08 | $20.12 | $26.38 | 17,300 | — | — |
| 2009-01-07 | $19.52 | $25.59 | 17,000 | — | — |
| 2009-01-06 | $20.98 | $27.50 | 9,300 | — | — |
| 2009-01-05 | $21.00 | $27.53 | 8,000 | — | — |
| 2009-01-02 | $21.00 | $27.53 | 15,900 | — | — |