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
- 2006-12-22 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 | $11.38 | $16.62 | 152,300 | — | — |
| 2009-12-30 | $11.28 | $16.47 | 102,600 | — | — |
| 2009-12-29 | $11.32 | $16.53 | 118,600 | — | — |
| 2009-12-28 | $11.40 | $16.50 | 168,100 | — | — |
| 2009-12-24 | $11.36 | $16.44 | 99,200 | — | — |
| 2009-12-23 | $11.30 | $16.35 | 214,700 | — | — |
| 2009-12-22 | $11.22 | $16.24 | 152,000 | — | — |
| 2009-12-21 | $11.21 | $16.22 | 157,000 | — | — |
| 2009-12-18 | $11.17 | $16.17 | 131,600 | — | — |
| 2009-12-17 | $11.19 | $16.20 | 181,000 | — | — |
| 2009-12-16 | $11.17 | $16.17 | 163,200 | — | — |
| 2009-12-15 | $11.15 | $16.14 | 188,400 | — | — |
| 2009-12-14 | $11.10 | $16.07 | 190,500 | — | — |
| 2009-12-11 | $10.98 | $15.89 | 206,900 | — | — |
| 2009-12-10 | $11.04 | $15.83 | 221,000 | — | — |
| 2009-12-09 | $10.97 | $15.73 | 178,800 | — | — |
| 2009-12-08 | $10.98 | $15.75 | 175,800 | — | — |
| 2009-12-07 | $10.93 | $15.68 | 202,400 | — | — |
| 2009-12-04 | $10.94 | $15.69 | 179,900 | — | — |
| 2009-12-03 | $10.92 | $15.66 | 171,500 | — | — |
| 2009-12-02 | $10.98 | $15.75 | 140,300 | — | — |
| 2009-12-01 | $11.05 | $15.85 | 147,400 | — | — |
| 2009-11-30 | $11.01 | $15.79 | 136,500 | — | — |
| 2009-11-27 | $10.96 | $15.72 | 152,700 | — | — |
| 2009-11-25 | $11.07 | $15.88 | 150,400 | — | — |
| 2009-11-24 | $10.94 | $15.69 | 146,700 | — | — |
| 2009-11-23 | $10.94 | $15.69 | 173,600 | — | — |
| 2009-11-20 | $10.93 | $15.68 | 188,500 | — | — |
| 2009-11-19 | $10.91 | $15.65 | 183,000 | — | — |
| 2009-11-18 | $11.03 | $15.82 | 169,700 | — | — |
| 2009-11-17 | $11.11 | $15.93 | 125,800 | — | — |
| 2009-11-16 | $11.10 | $15.92 | 290,800 | — | — |
| 2009-11-13 | $11.07 | $15.88 | 129,600 | — | — |
| 2009-11-12 | $10.99 | $15.76 | 153,700 | — | — |
| 2009-11-11 | $11.09 | $15.91 | 167,200 | — | — |
| 2009-11-10 | $11.13 | $15.96 | 126,900 | — | — |
| 2009-11-09 | $11.25 | $15.99 | 220,800 | — | — |
| 2009-11-06 | $11.25 | $15.99 | 209,600 | — | — |
| 2009-11-05 | $11.19 | $15.91 | 182,600 | — | — |
| 2009-11-04 | $11.17 | $15.88 | 219,500 | — | — |
| 2009-11-03 | $11.06 | $15.72 | 118,800 | — | — |
| 2009-11-02 | $11.04 | $15.69 | 122,400 | — | — |
| 2009-10-30 | $10.96 | $15.58 | 103,500 | — | — |
| 2009-10-29 | $11.19 | $15.91 | 142,100 | — | — |
| 2009-10-28 | $11.00 | $15.64 | 166,500 | — | — |
| 2009-10-27 | $11.21 | $15.93 | 189,800 | — | — |
| 2009-10-26 | $11.11 | $15.79 | 161,100 | — | — |
| 2009-10-23 | $11.17 | $15.88 | 115,200 | — | — |
| 2009-10-22 | $11.27 | $16.02 | 136,500 | — | — |
| 2009-10-21 | $11.20 | $15.92 | 133,900 | — | — |
| 2009-10-20 | $11.35 | $16.13 | 163,500 | — | — |
| 2009-10-19 | $11.32 | $16.09 | 167,700 | — | — |
| 2009-10-16 | $11.21 | $15.93 | 121,600 | — | — |
| 2009-10-15 | $11.17 | $15.88 | 152,100 | — | — |
| 2009-10-14 | $11.29 | $16.05 | 100,700 | — | — |
| 2009-10-13 | $11.30 | $16.06 | 125,200 | — | — |
| 2009-10-12 | $11.42 | $16.09 | 188,600 | — | — |
| 2009-10-09 | $11.48 | $16.18 | 186,100 | — | — |
| 2009-10-08 | $11.44 | $16.12 | 152,100 | — | — |
| 2009-10-07 | $11.36 | $16.01 | 183,000 | — | — |
| 2009-10-06 | $11.27 | $15.88 | 181,900 | — | — |
| 2009-10-05 | $11.12 | $15.67 | 230,200 | — | — |
| 2009-10-02 | $11.01 | $15.51 | 288,100 | — | — |
| 2009-10-01 | $11.11 | $15.65 | 274,800 | — | — |
| 2009-09-30 | $11.37 | $16.02 | 151,900 | — | — |
| 2009-09-29 | $11.37 | $16.02 | 139,900 | — | — |
| 2009-09-28 | $11.46 | $16.15 | 107,400 | — | — |
| 2009-09-25 | $11.34 | $15.98 | 132,200 | — | — |
| 2009-09-24 | $11.16 | $15.72 | 144,300 | — | — |
| 2009-09-23 | $11.25 | $15.85 | 111,200 | — | — |
| 2009-09-22 | $11.27 | $15.88 | 119,800 | — | — |
| 2009-09-21 | $11.23 | $15.82 | 139,500 | — | — |
| 2009-09-18 | $11.28 | $15.89 | 136,500 | — | — |
| 2009-09-17 | $11.26 | $15.87 | 164,200 | — | — |
| 2009-09-16 | $11.24 | $15.84 | 172,900 | — | — |
| 2009-09-15 | $11.16 | $15.72 | 248,800 | — | — |
| 2009-09-14 | $11.17 | $15.74 | 98,200 | — | — |
| 2009-09-11 | $11.12 | $15.67 | 102,200 | — | — |
| 2009-09-10 | $11.23 | $15.68 | 174,600 | — | — |
| 2009-09-09 | $11.09 | $15.49 | 125,500 | — | — |
| 2009-09-08 | $11.14 | $15.56 | 123,200 | — | — |
| 2009-09-04 | $11.00 | $15.36 | 115,000 | — | — |
| 2009-09-03 | $10.96 | $15.31 | 124,600 | — | — |
| 2009-09-02 | $10.95 | $15.29 | 234,000 | — | — |
| 2009-09-01 | $10.82 | $15.11 | 180,500 | — | — |
| 2009-08-31 | $11.10 | $15.50 | 184,000 | — | — |
| 2009-08-28 | $10.99 | $15.35 | 114,400 | — | — |
| 2009-08-27 | $10.95 | $15.29 | 151,100 | — | — |
| 2009-08-26 | $10.91 | $15.24 | 140,100 | — | — |
| 2009-08-25 | $10.86 | $15.17 | 78,400 | — | — |
| 2009-08-24 | $10.90 | $15.22 | 205,100 | — | — |
| 2009-08-21 | $10.74 | $15.00 | 141,600 | — | — |
| 2009-08-20 | $10.71 | $14.96 | 157,900 | — | — |
| 2009-08-19 | $10.63 | $14.84 | 117,400 | — | — |
| 2009-08-18 | $10.72 | $14.97 | 110,300 | — | — |
| 2009-08-17 | $10.70 | $14.94 | 232,400 | — | — |
| 2009-08-14 | $10.83 | $15.12 | 111,200 | — | — |
| 2009-08-13 | $11.00 | $15.36 | 115,200 | — | — |
| 2009-08-12 | $10.81 | $15.10 | 122,500 | — | — |
| 2009-08-11 | $10.94 | $15.14 | 128,500 | — | — |
| 2009-08-10 | $11.04 | $15.28 | 190,100 | — | — |
| 2009-08-07 | $10.77 | $14.90 | 356,900 | — | — |
| 2009-08-06 | $10.90 | $15.08 | 188,800 | — | — |
| 2009-08-05 | $10.84 | $15.00 | 180,100 | — | — |
| 2009-08-04 | $10.77 | $14.90 | 259,100 | — | — |
| 2009-08-03 | $10.70 | $14.81 | 228,900 | — | — |
| 2009-07-31 | $10.55 | $14.60 | 191,900 | — | — |
| 2009-07-30 | $10.39 | $14.38 | 187,100 | — | — |
| 2009-07-29 | $10.30 | $14.25 | 184,100 | — | — |
| 2009-07-28 | $10.24 | $14.17 | 187,200 | — | — |
| 2009-07-27 | $10.21 | $14.13 | 187,100 | — | — |
| 2009-07-24 | $10.20 | $14.11 | 98,800 | — | — |
| 2009-07-23 | $10.17 | $14.07 | 131,100 | — | — |
| 2009-07-22 | $9.98 | $13.81 | 130,400 | — | — |
| 2009-07-21 | $9.96 | $13.78 | 122,400 | — | — |
| 2009-07-20 | $10.10 | $13.98 | 125,000 | — | — |
| 2009-07-17 | $9.98 | $13.81 | 125,300 | — | — |
| 2009-07-16 | $9.93 | $13.74 | 91,100 | — | — |
| 2009-07-15 | $9.90 | $13.70 | 139,300 | — | — |
| 2009-07-14 | $9.72 | $13.45 | 92,300 | — | — |
| 2009-07-13 | $9.71 | $13.44 | 115,900 | — | — |
| 2009-07-10 | $9.75 | $13.35 | 106,200 | — | — |
| 2009-07-09 | $9.65 | $13.22 | 101,400 | — | — |
| 2009-07-08 | $9.57 | $13.11 | 126,800 | — | — |
| 2009-07-07 | $9.60 | $13.15 | 119,800 | — | — |
| 2009-07-06 | $9.64 | $13.20 | 128,700 | — | — |
| 2009-07-02 | $9.80 | $13.42 | 134,000 | — | — |
| 2009-07-01 | $9.76 | $13.37 | 133,100 | — | — |
| 2009-06-30 | $9.66 | $13.23 | 91,000 | — | — |
| 2009-06-29 | $9.75 | $13.35 | 128,000 | — | — |
| 2009-06-26 | $9.68 | $13.26 | 96,800 | — | — |
| 2009-06-25 | $9.57 | $13.11 | 129,100 | — | — |
| 2009-06-24 | $9.38 | $12.85 | 120,800 | — | — |
| 2009-06-23 | $9.18 | $12.57 | 250,300 | — | — |
| 2009-06-22 | $9.15 | $12.53 | 296,900 | — | — |
| 2009-06-19 | $9.71 | $13.30 | 126,400 | — | — |
| 2009-06-18 | $9.67 | $13.24 | 94,100 | — | — |
| 2009-06-17 | $9.67 | $13.24 | 160,500 | — | — |
| 2009-06-16 | $9.82 | $13.45 | 103,200 | — | — |
| 2009-06-15 | $9.85 | $13.49 | 137,100 | — | — |
| 2009-06-12 | $10.02 | $13.72 | 122,700 | — | — |
| 2009-06-11 | $9.91 | $13.57 | 170,600 | — | — |
| 2009-06-10 | $10.00 | $13.56 | 117,400 | — | — |
| 2009-06-09 | $10.00 | $13.56 | 132,700 | — | — |
| 2009-06-08 | $9.87 | $13.38 | 124,100 | — | — |
| 2009-06-05 | $9.91 | $13.44 | 195,700 | — | — |
| 2009-06-04 | $9.74 | $13.21 | 243,500 | — | — |
| 2009-06-03 | $9.52 | $12.91 | 340,600 | — | — |
| 2009-06-02 | $9.91 | $13.44 | 463,400 | — | — |
| 2009-06-01 | $10.09 | $13.68 | 291,200 | — | — |
| 2009-05-29 | $9.97 | $13.52 | 229,200 | — | — |
| 2009-05-28 | $9.74 | $13.21 | 152,000 | — | — |
| 2009-05-27 | $9.34 | $12.66 | 208,000 | — | — |
| 2009-05-26 | $9.44 | $12.80 | 246,100 | — | — |
| 2009-05-22 | $9.19 | $12.46 | 185,600 | — | — |
| 2009-05-21 | $9.02 | $12.23 | 308,800 | — | — |
| 2009-05-20 | $9.08 | $12.31 | 198,500 | — | — |
| 2009-05-19 | $8.94 | $12.12 | 293,800 | — | — |
| 2009-05-18 | $9.01 | $12.22 | 149,700 | — | — |
| 2009-05-15 | $8.67 | $11.76 | 160,700 | — | — |
| 2009-05-14 | $8.81 | $11.94 | 232,200 | — | — |
| 2009-05-13 | $8.62 | $11.69 | 268,000 | — | — |
| 2009-05-12 | $9.35 | $12.50 | 230,100 | — | — |
| 2009-05-11 | $9.19 | $12.29 | 243,400 | — | — |
| 2009-05-08 | $9.24 | $12.35 | 304,300 | — | — |
| 2009-05-07 | $8.86 | $11.85 | 276,900 | — | — |
| 2009-05-06 | $8.80 | $11.77 | 267,300 | — | — |
| 2009-05-05 | $8.71 | $11.65 | 242,100 | — | — |
| 2009-05-04 | $8.61 | $11.51 | 314,400 | — | — |
| 2009-05-01 | $8.42 | $11.26 | 308,800 | — | — |
| 2009-04-30 | $8.05 | $10.76 | 227,400 | — | — |
| 2009-04-29 | $8.01 | $10.71 | 304,700 | — | — |
| 2009-04-28 | $8.04 | $10.75 | 160,500 | — | — |
| 2009-04-27 | $7.90 | $10.56 | 208,700 | — | — |
| 2009-04-24 | $7.89 | $10.55 | 204,000 | — | — |
| 2009-04-23 | $7.72 | $10.32 | 166,700 | — | — |
| 2009-04-22 | $7.70 | $10.29 | 262,100 | — | — |
| 2009-04-21 | $7.69 | $10.28 | 208,200 | — | — |
| 2009-04-20 | $7.73 | $10.33 | 281,200 | — | — |
| 2009-04-17 | $8.12 | $10.86 | 186,100 | — | — |
| 2009-04-16 | $8.08 | $10.80 | 328,600 | — | — |
| 2009-04-15 | $7.90 | $10.56 | 259,900 | — | — |
| 2009-04-14 | $7.52 | $10.05 | 259,700 | — | — |
| 2009-04-13 | $7.49 | $10.01 | 269,100 | — | — |
| 2009-04-09 | $7.53 | $9.89 | 282,300 | — | — |
| 2009-04-08 | $7.02 | $9.22 | 201,700 | — | — |
| 2009-04-07 | $6.91 | $9.08 | 218,800 | — | — |
| 2009-04-06 | $6.98 | $9.17 | 263,600 | — | — |
| 2009-04-03 | $6.97 | $9.16 | 264,600 | — | — |
| 2009-04-02 | $6.79 | $8.92 | 362,600 | — | — |
| 2009-04-01 | $6.51 | $8.55 | 271,100 | — | — |
| 2009-03-31 | $6.33 | $8.32 | 127,700 | — | — |
| 2009-03-30 | $6.11 | $8.03 | 145,900 | — | — |
| 2009-03-27 | $6.43 | $8.45 | 176,100 | — | — |
| 2009-03-26 | $6.47 | $8.50 | 205,300 | — | — |
| 2009-03-25 | $6.31 | $8.29 | 272,500 | — | — |
| 2009-03-24 | $6.25 | $8.21 | 283,300 | — | — |
| 2009-03-23 | $6.41 | $8.42 | 296,900 | — | — |
| 2009-03-20 | $5.86 | $7.70 | 215,000 | — | — |
| 2009-03-19 | $6.03 | $7.92 | 206,500 | — | — |
| 2009-03-18 | $6.04 | $7.94 | 243,100 | — | — |
| 2009-03-17 | $5.89 | $7.74 | 179,700 | — | — |
| 2009-03-16 | $5.72 | $7.52 | 238,800 | — | — |
| 2009-03-13 | $5.73 | $7.53 | 147,500 | — | — |
| 2009-03-12 | $5.63 | $7.40 | 394,600 | — | — |
| 2009-03-11 | $5.45 | $6.99 | 294,900 | — | — |
| 2009-03-10 | $5.44 | $6.98 | 406,900 | — | — |
| 2009-03-09 | $4.96 | $6.36 | 669,000 | — | — |
| 2009-03-06 | $5.11 | $6.55 | 401,000 | — | — |
| 2009-03-05 | $5.14 | $6.59 | 350,200 | — | — |
| 2009-03-04 | $5.58 | $7.16 | 351,700 | — | — |
| 2009-03-03 | $5.40 | $6.93 | 429,200 | — | — |
| 2009-03-02 | $5.42 | $6.95 | 393,900 | — | — |
| 2009-02-27 | $5.86 | $7.52 | 295,700 | — | — |
| 2009-02-26 | $6.08 | $7.80 | 269,800 | — | — |
| 2009-02-25 | $6.10 | $7.82 | 349,900 | — | — |
| 2009-02-24 | $6.15 | $7.89 | 541,800 | — | — |
| 2009-02-23 | $5.82 | $7.46 | 349,800 | — | — |
| 2009-02-20 | $6.19 | $7.94 | 729,800 | — | — |
| 2009-02-19 | $6.38 | $8.18 | 257,200 | — | — |
| 2009-02-18 | $6.63 | $8.50 | 490,700 | — | — |
| 2009-02-17 | $7.05 | $9.04 | 403,000 | — | — |
| 2009-02-13 | $7.73 | $9.91 | 239,700 | — | — |
| 2009-02-12 | $8.10 | $10.39 | 329,400 | — | — |
| 2009-02-11 | $8.24 | $10.57 | 110,400 | — | — |
| 2009-02-10 | $8.46 | $10.68 | 223,200 | — | — |
| 2009-02-09 | $8.49 | $10.72 | 253,400 | — | — |
| 2009-02-06 | $8.36 | $10.56 | 207,100 | — | — |
| 2009-02-05 | $8.16 | $10.30 | 188,700 | — | — |
| 2009-02-04 | $8.11 | $10.24 | 159,900 | — | — |
| 2009-02-03 | $8.05 | $10.17 | 161,300 | — | — |
| 2009-02-02 | $7.93 | $10.01 | 100,200 | — | — |
| 2009-01-30 | $8.09 | $10.22 | 178,000 | — | — |
| 2009-01-29 | $8.37 | $10.57 | 164,300 | — | — |
| 2009-01-28 | $8.75 | $11.05 | 319,100 | — | — |
| 2009-01-27 | $8.22 | $10.38 | 152,900 | — | — |
| 2009-01-26 | $8.06 | $10.18 | 129,500 | — | — |
| 2009-01-23 | $8.04 | $10.15 | 161,800 | — | — |
| 2009-01-22 | $8.15 | $10.29 | 130,600 | — | — |
| 2009-01-21 | $8.26 | $10.43 | 192,200 | — | — |
| 2009-01-20 | $8.18 | $10.33 | 141,500 | — | — |
| 2009-01-16 | $8.72 | $11.01 | 154,700 | — | — |
| 2009-01-15 | $8.56 | $10.81 | 197,500 | — | — |
| 2009-01-14 | $8.60 | $10.86 | 175,600 | — | — |
| 2009-01-13 | $8.80 | $11.11 | 162,500 | — | — |
| 2009-01-12 | $8.68 | $10.96 | 357,700 | — | — |
| 2009-01-09 | $8.79 | $11.10 | 101,200 | — | — |
| 2009-01-08 | $8.83 | $11.15 | 199,800 | — | — |
| 2009-01-07 | $8.74 | $11.04 | 228,200 | — | — |
| 2009-01-06 | $8.98 | $11.34 | 373,500 | — | — |
| 2009-01-05 | $8.72 | $11.01 | 176,100 | — | — |
| 2009-01-02 | $8.63 | $10.90 | 243,400 | — | — |