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
- 2003-03-24 to 2026-09-01
- 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 | $18.71 | $18.71 | 439,200 | — | — |
| 2009-12-30 | $19.19 | $19.19 | 702,000 | — | — |
| 2009-12-29 | $19.38 | $19.38 | 979,900 | — | — |
| 2009-12-28 | $20.39 | $20.39 | 1,402,500 | — | — |
| 2009-12-24 | $19.86 | $19.86 | 1,606,600 | — | — |
| 2009-12-23 | $18.58 | $18.58 | 1,840,500 | — | — |
| 2009-12-22 | $16.42 | $16.42 | 1,515,300 | — | — |
| 2009-12-21 | $17.87 | $17.87 | 896,000 | — | — |
| 2009-12-18 | $19.01 | $19.01 | 807,000 | — | — |
| 2009-12-17 | $19.72 | $19.72 | 316,200 | — | — |
| 2009-12-16 | $20.31 | $20.31 | 419,400 | — | — |
| 2009-12-15 | $20.05 | $20.05 | 1,166,700 | — | — |
| 2009-12-14 | $20.91 | $20.91 | 508,100 | — | — |
| 2009-12-11 | $20.46 | $20.46 | 231,400 | — | — |
| 2009-12-10 | $20.43 | $20.43 | 480,600 | — | — |
| 2009-12-09 | $20.61 | $20.61 | 480,500 | — | — |
| 2009-12-08 | $20.62 | $20.62 | 1,347,900 | — | — |
| 2009-12-07 | $19.46 | $19.46 | 1,503,400 | — | — |
| 2009-12-04 | $20.99 | $20.99 | 1,175,500 | — | — |
| 2009-12-03 | $21.11 | $21.11 | 722,600 | — | — |
| 2009-12-02 | $20.92 | $20.92 | 1,395,400 | — | — |
| 2009-12-01 | $20.51 | $20.51 | 2,319,400 | — | — |
| 2009-11-30 | $19.35 | $19.35 | 2,506,200 | — | — |
| 2009-11-27 | $16.93 | $16.93 | 254,900 | — | — |
| 2009-11-25 | $17.02 | $17.02 | 323,800 | — | — |
| 2009-11-24 | $16.75 | $16.75 | 269,100 | — | — |
| 2009-11-23 | $16.83 | $16.83 | 424,000 | — | — |
| 2009-11-20 | $16.75 | $16.75 | 414,400 | — | — |
| 2009-11-19 | $16.97 | $16.97 | 705,300 | — | — |
| 2009-11-18 | $16.51 | $16.51 | 855,200 | — | — |
| 2009-11-17 | $16.80 | $16.80 | 1,356,300 | — | — |
| 2009-11-16 | $16.04 | $16.04 | 870,000 | — | — |
| 2009-11-13 | $16.65 | $16.65 | 1,011,600 | — | — |
| 2009-11-12 | $16.25 | $16.25 | 1,722,200 | — | — |
| 2009-11-11 | $14.62 | $14.62 | 689,800 | — | — |
| 2009-11-10 | $14.14 | $14.14 | 412,000 | — | — |
| 2009-11-09 | $13.30 | $13.30 | 341,200 | — | — |
| 2009-11-06 | $12.49 | $12.49 | 272,400 | — | — |
| 2009-11-05 | $12.54 | $12.54 | 299,900 | — | — |
| 2009-11-04 | $11.58 | $11.58 | 257,800 | — | — |
| 2009-11-03 | $11.21 | $11.21 | 116,000 | — | — |
| 2009-11-02 | $10.74 | $10.74 | 177,100 | — | — |
| 2009-10-30 | $10.36 | $10.36 | 293,900 | — | — |
| 2009-10-29 | $10.88 | $10.88 | 193,200 | — | — |
| 2009-10-28 | $10.02 | $10.02 | 243,700 | — | — |
| 2009-10-27 | $10.55 | $10.55 | 414,200 | — | — |
| 2009-10-26 | $11.55 | $11.55 | 268,000 | — | — |
| 2009-10-23 | $12.22 | $12.22 | 164,200 | — | — |
| 2009-10-22 | $12.24 | $12.24 | 207,700 | — | — |
| 2009-10-21 | $12.22 | $12.22 | 352,900 | — | — |
| 2009-10-20 | $12.08 | $12.08 | 728,400 | — | — |
| 2009-10-19 | $11.83 | $11.83 | 614,400 | — | — |
| 2009-10-16 | $10.57 | $10.57 | 108,900 | — | — |
| 2009-10-15 | $10.61 | $10.61 | 80,200 | — | — |
| 2009-10-14 | $10.75 | $10.75 | 144,900 | — | — |
| 2009-10-13 | $10.60 | $10.60 | 156,600 | — | — |
| 2009-10-12 | $10.77 | $10.77 | 387,200 | — | — |
| 2009-10-09 | $10.76 | $10.76 | 1,132,900 | — | — |
| 2009-10-08 | $9.26 | $9.26 | 176,400 | — | — |
| 2009-10-07 | $8.71 | $8.71 | 41,200 | — | — |
| 2009-10-06 | $8.69 | $8.69 | 68,900 | — | — |
| 2009-10-05 | $8.61 | $8.61 | 65,500 | — | — |
| 2009-10-02 | $8.42 | $8.42 | 92,900 | — | — |
| 2009-10-01 | $8.49 | $8.49 | 197,500 | — | — |
| 2009-09-30 | $9.29 | $9.29 | 156,300 | — | — |
| 2009-09-29 | $8.77 | $8.77 | 64,800 | — | — |
| 2009-09-28 | $8.73 | $8.73 | 64,400 | — | — |
| 2009-09-25 | $8.58 | $8.58 | 51,600 | — | — |
| 2009-09-24 | $8.75 | $8.75 | 57,500 | — | — |
| 2009-09-23 | $9.05 | $9.05 | 43,100 | — | — |
| 2009-09-22 | $9.12 | $9.12 | 50,000 | — | — |
| 2009-09-21 | $9.01 | $9.01 | 56,600 | — | — |
| 2009-09-18 | $9.27 | $9.27 | 55,600 | — | — |
| 2009-09-17 | $9.46 | $9.46 | 144,200 | — | — |
| 2009-09-16 | $8.94 | $8.94 | 105,900 | — | — |
| 2009-09-15 | $9.20 | $9.20 | 54,600 | — | — |
| 2009-09-14 | $9.34 | $9.34 | 84,100 | — | — |
| 2009-09-11 | $9.08 | $9.08 | 94,300 | — | — |
| 2009-09-10 | $9.46 | $9.46 | 217,900 | — | — |
| 2009-09-09 | $9.59 | $9.59 | 399,000 | — | — |
| 2009-09-08 | $8.45 | $8.45 | 68,200 | — | — |
| 2009-09-04 | $8.42 | $8.42 | 79,300 | — | — |
| 2009-09-03 | $8.04 | $8.04 | 94,300 | — | — |
| 2009-09-02 | $7.64 | $7.64 | 99,300 | — | — |
| 2009-09-01 | $7.83 | $7.83 | 120,000 | — | — |
| 2009-08-31 | $8.07 | $8.07 | 189,900 | — | — |
| 2009-08-28 | $8.28 | $8.28 | 56,300 | — | — |
| 2009-08-27 | $8.36 | $8.36 | 92,300 | — | — |
| 2009-08-26 | $8.45 | $8.45 | 72,200 | — | — |
| 2009-08-25 | $8.54 | $8.54 | 85,500 | — | — |
| 2009-08-24 | $8.43 | $8.43 | 107,100 | — | — |
| 2009-08-21 | $8.57 | $8.57 | 96,500 | — | — |
| 2009-08-20 | $8.80 | $8.80 | 84,100 | — | — |
| 2009-08-19 | $8.90 | $8.90 | 126,200 | — | — |
| 2009-08-18 | $9.25 | $9.25 | 227,800 | — | — |
| 2009-08-17 | $9.08 | $9.08 | 243,800 | — | — |
| 2009-08-14 | $9.56 | $9.56 | 234,900 | — | — |
| 2009-08-13 | $9.55 | $9.55 | 362,000 | — | — |
| 2009-08-12 | $9.06 | $9.06 | 670,000 | — | — |
| 2009-08-11 | $7.99 | $7.99 | 160,000 | — | — |
| 2009-08-10 | $7.91 | $7.91 | 68,700 | — | — |
| 2009-08-07 | $7.47 | $7.47 | 122,200 | — | — |
| 2009-08-06 | $7.10 | $7.10 | 106,400 | — | — |
| 2009-08-05 | $7.48 | $7.48 | 68,700 | — | — |
| 2009-08-04 | $7.80 | $7.80 | 99,300 | — | — |
| 2009-08-03 | $7.55 | $7.55 | 112,300 | — | — |
| 2009-07-31 | $7.09 | $7.09 | 59,700 | — | — |
| 2009-07-30 | $6.71 | $6.71 | 39,200 | — | — |
| 2009-07-29 | $6.59 | $6.59 | 47,600 | — | — |
| 2009-07-28 | $6.81 | $6.81 | 93,600 | — | — |
| 2009-07-27 | $6.70 | $6.70 | 102,900 | — | — |
| 2009-07-24 | $6.12 | $6.12 | 28,200 | — | — |
| 2009-07-23 | $6.23 | $6.23 | 114,000 | — | — |
| 2009-07-22 | $5.84 | $5.84 | 31,100 | — | — |
| 2009-07-21 | $5.61 | $5.61 | 28,000 | — | — |
| 2009-07-20 | $5.74 | $5.74 | 33,800 | — | — |
| 2009-07-17 | $5.82 | $5.82 | 17,500 | — | — |
| 2009-07-16 | $5.83 | $5.83 | 20,100 | — | — |
| 2009-07-15 | $5.80 | $5.80 | 36,700 | — | — |
| 2009-07-14 | $5.61 | $5.61 | 18,500 | — | — |
| 2009-07-13 | $5.47 | $5.47 | 16,800 | — | — |
| 2009-07-10 | $5.29 | $5.29 | 16,600 | — | — |
| 2009-07-09 | $5.55 | $5.55 | 39,300 | — | — |
| 2009-07-08 | $5.17 | $5.17 | 41,000 | — | — |
| 2009-07-07 | $5.27 | $5.27 | 23,100 | — | — |
| 2009-07-06 | $5.43 | $5.43 | 35,000 | — | — |
| 2009-07-02 | $5.68 | $5.68 | 40,100 | — | — |
| 2009-07-01 | $5.94 | $5.94 | 42,500 | — | — |
| 2009-06-30 | $5.50 | $5.50 | 36,000 | — | — |
| 2009-06-29 | $5.69 | $5.69 | 83,800 | — | — |
| 2009-06-26 | $5.94 | $5.94 | 545,400 | — | — |
| 2009-06-25 | $5.35 | $5.35 | 28,200 | — | — |
| 2009-06-24 | $5.13 | $5.13 | 29,500 | — | — |
| 2009-06-23 | $5.03 | $5.03 | 52,300 | — | — |
| 2009-06-22 | $5.36 | $5.36 | 52,500 | — | — |
| 2009-06-19 | $5.86 | $5.86 | 27,100 | — | — |
| 2009-06-18 | $5.81 | $5.81 | 26,000 | — | — |
| 2009-06-17 | $5.58 | $5.58 | 49,100 | — | — |
| 2009-06-16 | $5.86 | $5.86 | 48,100 | — | — |
| 2009-06-15 | $6.00 | $6.00 | 49,800 | — | — |
| 2009-06-12 | $6.50 | $6.50 | 43,300 | — | — |
| 2009-06-11 | $6.55 | $6.55 | 52,700 | — | — |
| 2009-06-10 | $6.29 | $6.29 | 77,800 | — | — |
| 2009-06-09 | $6.39 | $6.39 | 179,000 | — | — |
| 2009-06-08 | $5.76 | $5.76 | 15,100 | — | — |
| 2009-06-05 | $5.89 | $5.89 | 33,500 | — | — |
| 2009-06-04 | $5.72 | $5.72 | 21,500 | — | — |
| 2009-06-03 | $5.70 | $5.70 | 32,600 | — | — |
| 2009-06-02 | $5.70 | $5.70 | 88,800 | — | — |
| 2009-06-01 | $6.20 | $6.20 | 72,800 | — | — |
| 2009-05-29 | $5.44 | $5.44 | 30,400 | — | — |
| 2009-05-28 | $5.74 | $5.74 | 9,200 | — | — |
| 2009-05-27 | $5.83 | $5.83 | 38,800 | — | — |
| 2009-05-26 | $5.64 | $5.64 | 15,900 | — | — |
| 2009-05-22 | $5.38 | $5.38 | 11,300 | — | — |
| 2009-05-21 | $5.40 | $5.40 | 30,500 | — | — |
| 2009-05-20 | $5.76 | $5.76 | 27,600 | — | — |
| 2009-05-19 | $5.75 | $5.75 | 34,000 | — | — |
| 2009-05-18 | $5.35 | $5.35 | 18,600 | — | — |
| 2009-05-15 | $5.43 | $5.43 | 28,200 | — | — |
| 2009-05-14 | $5.29 | $5.29 | 36,500 | — | — |
| 2009-05-13 | $5.19 | $5.19 | 60,500 | — | — |
| 2009-05-12 | $5.50 | $5.50 | 178,100 | — | — |
| 2009-05-11 | $5.81 | $5.81 | 92,500 | — | — |
| 2009-05-08 | $5.84 | $5.84 | 222,600 | — | — |
| 2009-05-07 | $4.87 | $4.87 | 49,900 | — | — |
| 2009-05-06 | $5.26 | $5.26 | 74,200 | — | — |
| 2009-05-05 | $4.96 | $4.96 | 45,100 | — | — |
| 2009-05-04 | $4.50 | $4.50 | 63,100 | — | — |
| 2009-05-01 | $4.60 | $4.60 | 36,600 | — | — |
| 2009-04-30 | $4.83 | $4.83 | 19,300 | — | — |
| 2009-04-29 | $4.92 | $4.92 | 20,800 | — | — |
| 2009-04-28 | $5.05 | $5.05 | 7,100 | — | — |
| 2009-04-27 | $5.17 | $5.17 | 13,100 | — | — |
| 2009-04-24 | $5.07 | $5.07 | 9,300 | — | — |
| 2009-04-23 | $5.02 | $5.02 | 12,800 | — | — |
| 2009-04-22 | $5.02 | $5.02 | 18,100 | — | — |
| 2009-04-21 | $4.94 | $4.94 | 29,100 | — | — |
| 2009-04-20 | $4.57 | $4.57 | 36,300 | — | — |
| 2009-04-17 | $5.05 | $5.05 | 94,800 | — | — |
| 2009-04-16 | $4.63 | $4.63 | 118,600 | — | — |
| 2009-04-15 | $4.02 | $4.02 | 15,800 | — | — |
| 2009-04-14 | $3.95 | $3.95 | 26,200 | — | — |
| 2009-04-13 | $4.00 | $4.00 | 19,000 | — | — |
| 2009-04-09 | $4.15 | $4.15 | 27,400 | — | — |
| 2009-04-08 | $4.02 | $4.02 | 34,200 | — | — |
| 2009-04-07 | $4.00 | $4.00 | 60,200 | — | — |
| 2009-04-06 | $4.00 | $4.00 | 64,800 | — | — |
| 2009-04-03 | $3.57 | $3.57 | 30,200 | — | — |
| 2009-04-02 | $3.55 | $3.55 | 70,200 | — | — |
| 2009-04-01 | $3.41 | $3.41 | 18,700 | — | — |
| 2009-03-31 | $3.51 | $3.51 | 8,400 | — | — |
| 2009-03-30 | $3.41 | $3.41 | 40,900 | — | — |
| 2009-03-27 | $3.73 | $3.73 | 54,500 | — | — |
| 2009-03-26 | $3.85 | $3.85 | 25,300 | — | — |
| 2009-03-25 | $3.89 | $3.89 | 35,600 | — | — |
| 2009-03-24 | $3.72 | $3.72 | 35,600 | — | — |
| 2009-03-23 | $3.45 | $3.45 | 10,600 | — | — |
| 2009-03-20 | $3.38 | $3.38 | 9,500 | — | — |
| 2009-03-19 | $3.38 | $3.38 | 11,000 | — | — |
| 2009-03-18 | $3.35 | $3.35 | 15,800 | — | — |
| 2009-03-17 | $3.17 | $3.17 | 7,200 | — | — |
| 2009-03-16 | $3.20 | $3.20 | 19,300 | — | — |
| 2009-03-13 | $3.25 | $3.25 | 12,900 | — | — |
| 2009-03-12 | $3.22 | $3.22 | 14,200 | — | — |
| 2009-03-11 | $3.19 | $3.19 | 34,000 | — | — |
| 2009-03-10 | $3.14 | $3.14 | 18,400 | — | — |
| 2009-03-09 | $2.82 | $2.82 | 8,400 | — | — |
| 2009-03-06 | $2.86 | $2.86 | 17,800 | — | — |
| 2009-03-05 | $2.89 | $2.89 | 28,300 | — | — |
| 2009-03-04 | $2.71 | $2.71 | 4,400 | — | — |
| 2009-03-03 | $2.43 | $2.43 | 39,300 | — | — |
| 2009-03-02 | $2.32 | $2.32 | 13,100 | — | — |
| 2009-02-27 | $2.60 | $2.60 | 6,100 | — | — |
| 2009-02-26 | $2.56 | $2.56 | 8,400 | — | — |
| 2009-02-25 | $2.71 | $2.71 | 26,300 | — | — |
| 2009-02-24 | $2.88 | $2.88 | 41,700 | — | — |
| 2009-02-23 | $2.93 | $2.93 | 7,500 | — | — |
| 2009-02-20 | $3.03 | $3.03 | 26,100 | — | — |
| 2009-02-19 | $3.11 | $3.11 | 7,600 | — | — |
| 2009-02-18 | $3.05 | $3.05 | 3,100 | — | — |
| 2009-02-17 | $3.09 | $3.09 | 2,200 | — | — |
| 2009-02-13 | $3.30 | $3.30 | 1,600 | — | — |
| 2009-02-12 | $3.30 | $3.30 | 14,200 | — | — |
| 2009-02-11 | $3.20 | $3.20 | 1,900 | — | — |
| 2009-02-10 | $3.10 | $3.10 | 6,300 | — | — |
| 2009-02-09 | $3.25 | $3.25 | 51,000 | — | — |
| 2009-02-06 | $3.05 | $3.05 | 3,500 | — | — |
| 2009-02-05 | $3.02 | $3.02 | 17,600 | — | — |
| 2009-02-04 | $3.10 | $3.10 | 3,400 | — | — |
| 2009-02-03 | $2.99 | $2.99 | 2,600 | — | — |
| 2009-02-02 | $2.99 | $2.99 | 5,000 | — | — |
| 2009-01-30 | $3.03 | $3.03 | 2,800 | — | — |
| 2009-01-29 | $3.03 | $3.03 | 1,900 | — | — |
| 2009-01-28 | $3.14 | $3.14 | 6,800 | — | — |
| 2009-01-27 | $3.10 | $3.10 | 2,300 | — | — |
| 2009-01-26 | $3.02 | $3.02 | 2,300 | — | — |
| 2009-01-23 | $3.13 | $3.13 | 18,100 | — | — |
| 2009-01-22 | $2.99 | $2.99 | 16,300 | — | — |
| 2009-01-21 | $3.08 | $3.08 | 4,100 | — | — |
| 2009-01-20 | $3.14 | $3.14 | 5,000 | — | — |
| 2009-01-16 | $3.20 | $3.20 | 8,200 | — | — |
| 2009-01-15 | $3.22 | $3.22 | 6,000 | — | — |
| 2009-01-14 | $3.52 | $3.52 | 20,100 | — | — |
| 2009-01-13 | $3.23 | $3.23 | 3,000 | — | — |
| 2009-01-12 | $3.25 | $3.25 | 10,200 | — | — |
| 2009-01-09 | $3.43 | $3.43 | 6,600 | — | — |
| 2009-01-08 | $3.52 | $3.52 | 6,100 | — | — |
| 2009-01-07 | $3.47 | $3.47 | 14,400 | — | — |
| 2009-01-06 | $3.67 | $3.67 | 7,100 | — | — |
| 2009-01-05 | $3.55 | $3.55 | 13,800 | — | — |
| 2009-01-02 | $3.51 | $3.51 | 23,700 | — | — |