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
- 2002-02-05 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 | $9.86 | $9.86 | 216,200 | — | — |
| 2009-12-30 | $9.98 | $9.98 | 212,600 | — | — |
| 2009-12-29 | $10.08 | $10.08 | 246,900 | — | — |
| 2009-12-28 | $10.31 | $10.31 | 166,500 | — | — |
| 2009-12-24 | $10.11 | $10.11 | 121,000 | — | — |
| 2009-12-23 | $10.12 | $10.12 | 134,100 | — | — |
| 2009-12-22 | $9.68 | $9.68 | 144,400 | — | — |
| 2009-12-21 | $9.41 | $9.41 | 123,600 | — | — |
| 2009-12-18 | $9.16 | $9.16 | 412,700 | — | — |
| 2009-12-17 | $9.14 | $9.14 | 145,100 | — | — |
| 2009-12-16 | $9.42 | $9.42 | 305,100 | — | — |
| 2009-12-15 | $9.33 | $9.33 | 117,800 | — | — |
| 2009-12-14 | $9.39 | $9.39 | 134,200 | — | — |
| 2009-12-11 | $9.27 | $9.27 | 99,100 | — | — |
| 2009-12-10 | $9.21 | $9.21 | 312,400 | — | — |
| 2009-12-09 | $9.15 | $9.15 | 187,800 | — | — |
| 2009-12-08 | $9.25 | $9.25 | 251,500 | — | — |
| 2009-12-07 | $9.37 | $9.37 | 166,200 | — | — |
| 2009-12-04 | $9.28 | $9.28 | 313,700 | — | — |
| 2009-12-03 | $9.10 | $9.10 | 617,700 | — | — |
| 2009-12-02 | $9.11 | $9.11 | 938,900 | — | — |
| 2009-12-01 | $8.65 | $8.65 | 1,002,000 | — | — |
| 2009-11-30 | $8.51 | $8.51 | 602,400 | — | — |
| 2009-11-27 | $8.25 | $8.25 | 161,500 | — | — |
| 2009-11-25 | $8.49 | $8.49 | 175,300 | — | — |
| 2009-11-24 | $8.39 | $8.39 | 227,400 | — | — |
| 2009-11-23 | $8.46 | $8.46 | 708,100 | — | — |
| 2009-11-20 | $8.13 | $8.13 | 266,300 | — | — |
| 2009-11-19 | $8.16 | $8.16 | 492,100 | — | — |
| 2009-11-18 | $8.42 | $8.42 | 310,000 | — | — |
| 2009-11-17 | $8.48 | $8.48 | 726,800 | — | — |
| 2009-11-16 | $8.48 | $8.48 | 700,800 | — | — |
| 2009-11-13 | $8.10 | $8.10 | 723,600 | — | — |
| 2009-11-12 | $8.16 | $8.16 | 822,600 | — | — |
| 2009-11-11 | $8.50 | $8.50 | 531,300 | — | — |
| 2009-11-10 | $8.25 | $8.25 | 2,079,800 | — | — |
| 2009-11-09 | $8.64 | $8.64 | 2,287,800 | — | — |
| 2009-11-06 | $10.37 | $10.37 | 156,900 | — | — |
| 2009-11-05 | $10.35 | $10.35 | 173,100 | — | — |
| 2009-11-04 | $9.64 | $9.64 | 216,200 | — | — |
| 2009-11-03 | $9.93 | $9.93 | 189,700 | — | — |
| 2009-11-02 | $9.95 | $9.95 | 326,500 | — | — |
| 2009-10-30 | $10.13 | $10.13 | 279,900 | — | — |
| 2009-10-29 | $10.84 | $10.84 | 221,800 | — | — |
| 2009-10-28 | $10.35 | $10.35 | 678,100 | — | — |
| 2009-10-27 | $11.46 | $11.46 | 284,600 | — | — |
| 2009-10-26 | $11.42 | $11.42 | 383,500 | — | — |
| 2009-10-23 | $11.13 | $11.13 | 137,800 | — | — |
| 2009-10-22 | $11.33 | $11.33 | 471,200 | — | — |
| 2009-10-21 | $11.49 | $11.49 | 506,100 | — | — |
| 2009-10-20 | $12.02 | $12.02 | 184,300 | — | — |
| 2009-10-19 | $12.10 | $12.10 | 188,100 | — | — |
| 2009-10-16 | $11.96 | $11.96 | 208,900 | — | — |
| 2009-10-15 | $12.22 | $12.22 | 802,500 | — | — |
| 2009-10-14 | $12.38 | $12.38 | 408,500 | — | — |
| 2009-10-13 | $12.25 | $12.25 | 197,400 | — | — |
| 2009-10-12 | $12.44 | $12.44 | 161,900 | — | — |
| 2009-10-09 | $12.55 | $12.55 | 585,200 | — | — |
| 2009-10-08 | $12.41 | $12.41 | 601,800 | — | — |
| 2009-10-07 | $12.22 | $12.22 | 202,600 | — | — |
| 2009-10-06 | $11.89 | $11.89 | 307,200 | — | — |
| 2009-10-05 | $11.20 | $11.20 | 174,500 | — | — |
| 2009-10-02 | $10.81 | $10.81 | 404,600 | — | — |
| 2009-10-01 | $11.10 | $11.10 | 524,800 | — | — |
| 2009-09-30 | $11.30 | $11.30 | 190,700 | — | — |
| 2009-09-29 | $11.52 | $11.52 | 174,400 | — | — |
| 2009-09-28 | $11.75 | $11.75 | 311,200 | — | — |
| 2009-09-25 | $11.74 | $11.74 | 117,800 | — | — |
| 2009-09-24 | $11.96 | $11.96 | 138,100 | — | — |
| 2009-09-23 | $12.29 | $12.29 | 294,100 | — | — |
| 2009-09-22 | $12.44 | $12.44 | 210,400 | — | — |
| 2009-09-21 | $12.09 | $12.09 | 184,600 | — | — |
| 2009-09-18 | $12.08 | $12.08 | 692,100 | — | — |
| 2009-09-17 | $12.16 | $12.16 | 289,000 | — | — |
| 2009-09-16 | $12.32 | $12.32 | 529,500 | — | — |
| 2009-09-15 | $11.88 | $11.88 | 318,900 | — | — |
| 2009-09-14 | $11.30 | $11.30 | 214,800 | — | — |
| 2009-09-11 | $11.19 | $11.19 | 319,000 | — | — |
| 2009-09-10 | $11.30 | $11.30 | 322,300 | — | — |
| 2009-09-09 | $10.53 | $10.53 | 500,200 | — | — |
| 2009-09-08 | $10.08 | $10.08 | 224,200 | — | — |
| 2009-09-04 | $9.85 | $9.85 | 133,500 | — | — |
| 2009-09-03 | $9.64 | $9.64 | 235,900 | — | — |
| 2009-09-02 | $9.38 | $9.38 | 283,400 | — | — |
| 2009-09-01 | $9.36 | $9.36 | 315,700 | — | — |
| 2009-08-31 | $9.65 | $9.65 | 408,100 | — | — |
| 2009-08-28 | $9.79 | $9.79 | 126,900 | — | — |
| 2009-08-27 | $10.11 | $10.11 | 150,100 | — | — |
| 2009-08-26 | $10.07 | $10.07 | 181,800 | — | — |
| 2009-08-25 | $10.20 | $10.20 | 335,100 | — | — |
| 2009-08-24 | $10.34 | $10.34 | 312,100 | — | — |
| 2009-08-21 | $10.55 | $10.55 | 316,400 | — | — |
| 2009-08-20 | $10.43 | $10.43 | 240,100 | — | — |
| 2009-08-19 | $10.45 | $10.45 | 534,000 | — | — |
| 2009-08-18 | $10.06 | $10.06 | 322,200 | — | — |
| 2009-08-17 | $10.00 | $10.00 | 290,100 | — | — |
| 2009-08-14 | $10.63 | $10.63 | 398,900 | — | — |
| 2009-08-13 | $11.11 | $11.11 | 468,000 | — | — |
| 2009-08-12 | $11.02 | $11.02 | 652,600 | — | — |
| 2009-08-11 | $11.10 | $11.10 | 501,200 | — | — |
| 2009-08-10 | $11.24 | $11.24 | 703,200 | — | — |
| 2009-08-07 | $11.00 | $11.00 | 1,471,200 | — | — |
| 2009-08-06 | $9.01 | $9.01 | 401,600 | — | — |
| 2009-08-05 | $9.04 | $9.04 | 478,000 | — | — |
| 2009-08-04 | $9.02 | $9.02 | 423,800 | — | — |
| 2009-08-03 | $8.51 | $8.51 | 300,600 | — | — |
| 2009-07-31 | $8.29 | $8.29 | 211,100 | — | — |
| 2009-07-30 | $8.32 | $8.32 | 326,100 | — | — |
| 2009-07-29 | $8.20 | $8.20 | 402,900 | — | — |
| 2009-07-28 | $8.75 | $8.75 | 233,200 | — | — |
| 2009-07-27 | $8.81 | $8.81 | 300,800 | — | — |
| 2009-07-24 | $8.71 | $8.71 | 314,900 | — | — |
| 2009-07-23 | $8.96 | $8.96 | 359,600 | — | — |
| 2009-07-22 | $8.90 | $8.90 | 311,800 | — | — |
| 2009-07-21 | $8.74 | $8.74 | 165,500 | — | — |
| 2009-07-20 | $8.98 | $8.98 | 263,300 | — | — |
| 2009-07-17 | $8.81 | $8.81 | 220,600 | — | — |
| 2009-07-16 | $9.11 | $9.11 | 172,500 | — | — |
| 2009-07-15 | $8.83 | $8.83 | 381,700 | — | — |
| 2009-07-14 | $8.51 | $8.51 | 215,400 | — | — |
| 2009-07-13 | $8.41 | $8.41 | 364,000 | — | — |
| 2009-07-10 | $8.00 | $8.00 | 188,400 | — | — |
| 2009-07-09 | $7.82 | $7.82 | 386,100 | — | — |
| 2009-07-08 | $7.68 | $7.68 | 215,800 | — | — |
| 2009-07-07 | $7.82 | $7.82 | 165,700 | — | — |
| 2009-07-06 | $8.13 | $8.13 | 188,500 | — | — |
| 2009-07-02 | $8.15 | $8.15 | 264,600 | — | — |
| 2009-07-01 | $8.23 | $8.23 | 157,600 | — | — |
| 2009-06-30 | $8.15 | $8.15 | 188,800 | — | — |
| 2009-06-29 | $8.31 | $8.31 | 306,200 | — | — |
| 2009-06-26 | $8.68 | $8.68 | 557,800 | — | — |
| 2009-06-25 | $8.46 | $8.46 | 210,700 | — | — |
| 2009-06-24 | $8.03 | $8.03 | 405,600 | — | — |
| 2009-06-23 | $8.27 | $8.27 | 464,500 | — | — |
| 2009-06-22 | $8.11 | $8.11 | 394,200 | — | — |
| 2009-06-19 | $8.40 | $8.40 | 415,800 | — | — |
| 2009-06-18 | $8.30 | $8.30 | 512,600 | — | — |
| 2009-06-17 | $8.42 | $8.42 | 853,200 | — | — |
| 2009-06-16 | $8.59 | $8.59 | 1,073,300 | — | — |
| 2009-06-15 | $8.02 | $8.02 | 257,900 | — | — |
| 2009-06-12 | $8.33 | $8.33 | 245,300 | — | — |
| 2009-06-11 | $8.40 | $8.40 | 539,400 | — | — |
| 2009-06-10 | $8.42 | $8.42 | 621,200 | — | — |
| 2009-06-09 | $8.53 | $8.53 | 549,300 | — | — |
| 2009-06-08 | $8.52 | $8.52 | 845,500 | — | — |
| 2009-06-05 | $8.51 | $8.51 | 426,700 | — | — |
| 2009-06-04 | $8.54 | $8.54 | 514,100 | — | — |
| 2009-06-03 | $8.72 | $8.72 | 838,700 | — | — |
| 2009-06-02 | $8.71 | $8.71 | 881,900 | — | — |
| 2009-06-01 | $8.24 | $8.24 | 476,200 | — | — |
| 2009-05-29 | $7.81 | $7.81 | 555,500 | — | — |
| 2009-05-28 | $7.51 | $7.51 | 523,000 | — | — |
| 2009-05-27 | $7.25 | $7.25 | 1,137,500 | — | — |
| 2009-05-26 | $6.80 | $6.80 | 720,100 | — | — |
| 2009-05-22 | $6.40 | $6.40 | 441,300 | — | — |
| 2009-05-21 | $6.27 | $6.27 | 415,400 | — | — |
| 2009-05-20 | $6.22 | $6.22 | 392,400 | — | — |
| 2009-05-19 | $6.13 | $6.13 | 314,800 | — | — |
| 2009-05-18 | $6.52 | $6.52 | 390,000 | — | — |
| 2009-05-15 | $6.11 | $6.11 | 340,200 | — | — |
| 2009-05-14 | $6.36 | $6.36 | 671,000 | — | — |
| 2009-05-13 | $6.17 | $6.17 | 690,000 | — | — |
| 2009-05-12 | $6.91 | $6.91 | 491,600 | — | — |
| 2009-05-11 | $7.07 | $7.07 | 677,600 | — | — |
| 2009-05-08 | $7.36 | $7.36 | 1,783,800 | — | — |
| 2009-05-07 | $7.89 | $7.89 | 611,500 | — | — |
| 2009-05-06 | $8.14 | $8.14 | 299,400 | — | — |
| 2009-05-05 | $8.40 | $8.40 | 404,400 | — | — |
| 2009-05-04 | $8.59 | $8.59 | 357,700 | — | — |
| 2009-05-01 | $8.47 | $8.47 | 159,000 | — | — |
| 2009-04-30 | $8.44 | $8.44 | 360,200 | — | — |
| 2009-04-29 | $8.95 | $8.95 | 496,200 | — | — |
| 2009-04-28 | $8.29 | $8.29 | 181,000 | — | — |
| 2009-04-27 | $8.35 | $8.35 | 330,700 | — | — |
| 2009-04-24 | $8.61 | $8.61 | 270,400 | — | — |
| 2009-04-23 | $8.19 | $8.19 | 227,500 | — | — |
| 2009-04-22 | $8.19 | $8.19 | 258,400 | — | — |
| 2009-04-21 | $8.12 | $8.12 | 150,900 | — | — |
| 2009-04-20 | $7.94 | $7.94 | 284,900 | — | — |
| 2009-04-17 | $8.42 | $8.42 | 673,100 | — | — |
| 2009-04-16 | $8.69 | $8.69 | 381,100 | — | — |
| 2009-04-15 | $8.08 | $8.08 | 167,000 | — | — |
| 2009-04-14 | $7.90 | $7.90 | 258,500 | — | — |
| 2009-04-13 | $8.34 | $8.34 | 366,100 | — | — |
| 2009-04-09 | $8.09 | $8.09 | 935,000 | — | — |
| 2009-04-08 | $7.36 | $7.36 | 241,000 | — | — |
| 2009-04-07 | $6.97 | $6.97 | 283,800 | — | — |
| 2009-04-06 | $7.50 | $7.50 | 222,200 | — | — |
| 2009-04-03 | $7.73 | $7.73 | 359,500 | — | — |
| 2009-04-02 | $8.06 | $8.06 | 700,300 | — | — |
| 2009-04-01 | $7.63 | $7.63 | 233,000 | — | — |
| 2009-03-31 | $7.20 | $7.20 | 272,600 | — | — |
| 2009-03-30 | $7.06 | $7.06 | 252,000 | — | — |
| 2009-03-27 | $7.43 | $7.43 | 338,200 | — | — |
| 2009-03-26 | $7.72 | $7.72 | 442,400 | — | — |
| 2009-03-25 | $7.49 | $7.49 | 296,000 | — | — |
| 2009-03-24 | $7.30 | $7.30 | 316,200 | — | — |
| 2009-03-23 | $7.49 | $7.49 | 586,400 | — | — |
| 2009-03-20 | $7.06 | $7.06 | 388,700 | — | — |
| 2009-03-19 | $7.38 | $7.38 | 264,900 | — | — |
| 2009-03-18 | $7.30 | $7.30 | 379,100 | — | — |
| 2009-03-17 | $7.03 | $7.03 | 330,800 | — | — |
| 2009-03-16 | $6.76 | $6.76 | 364,600 | — | — |
| 2009-03-13 | $6.78 | $6.78 | 511,300 | — | — |
| 2009-03-12 | $6.28 | $6.28 | 409,800 | — | — |
| 2009-03-11 | $5.77 | $5.77 | 311,000 | — | — |
| 2009-03-10 | $5.86 | $5.86 | 523,800 | — | — |
| 2009-03-09 | $5.51 | $5.51 | 524,200 | — | — |
| 2009-03-06 | $6.04 | $6.04 | 254,000 | — | — |
| 2009-03-05 | $6.02 | $6.02 | 386,400 | — | — |
| 2009-03-04 | $6.86 | $6.86 | 372,700 | — | — |
| 2009-03-03 | $6.35 | $6.35 | 567,800 | — | — |
| 2009-03-02 | $6.09 | $6.09 | 353,600 | — | — |
| 2009-02-27 | $6.62 | $6.62 | 2,095,900 | — | — |
| 2009-02-26 | $6.81 | $6.81 | 1,164,000 | — | — |
| 2009-02-25 | $6.02 | $6.02 | 291,800 | — | — |
| 2009-02-24 | $6.27 | $6.27 | 258,100 | — | — |
| 2009-02-23 | $6.00 | $6.00 | 343,900 | — | — |
| 2009-02-20 | $6.26 | $6.26 | 228,900 | — | — |
| 2009-02-19 | $6.02 | $6.02 | 291,600 | — | — |
| 2009-02-18 | $5.99 | $5.99 | 343,700 | — | — |
| 2009-02-17 | $6.00 | $6.00 | 203,100 | — | — |
| 2009-02-13 | $6.43 | $6.43 | 214,600 | — | — |
| 2009-02-12 | $6.24 | $6.24 | 222,300 | — | — |
| 2009-02-11 | $6.51 | $6.51 | 214,300 | — | — |
| 2009-02-10 | $6.63 | $6.63 | 353,800 | — | — |
| 2009-02-09 | $7.00 | $7.00 | 195,400 | — | — |
| 2009-02-06 | $7.00 | $7.00 | 407,000 | — | — |
| 2009-02-05 | $7.00 | $7.00 | 317,900 | — | — |
| 2009-02-04 | $6.91 | $6.91 | 679,300 | — | — |
| 2009-02-03 | $6.89 | $6.89 | 459,200 | — | — |
| 2009-02-02 | $6.96 | $6.96 | 381,400 | — | — |
| 2009-01-30 | $6.65 | $6.65 | 520,000 | — | — |
| 2009-01-29 | $6.95 | $6.95 | 636,200 | — | — |
| 2009-01-28 | $7.11 | $7.11 | 556,200 | — | — |
| 2009-01-27 | $6.98 | $6.98 | 359,200 | — | — |
| 2009-01-26 | $6.68 | $6.68 | 636,600 | — | — |
| 2009-01-23 | $6.05 | $6.05 | 530,900 | — | — |
| 2009-01-22 | $6.05 | $6.05 | 767,000 | — | — |
| 2009-01-21 | $5.60 | $5.60 | 550,500 | — | — |
| 2009-01-20 | $5.48 | $5.48 | 406,700 | — | — |
| 2009-01-16 | $6.18 | $6.18 | 442,400 | — | — |
| 2009-01-15 | $6.00 | $6.00 | 516,800 | — | — |
| 2009-01-14 | $6.14 | $6.14 | 512,800 | — | — |
| 2009-01-13 | $6.44 | $6.44 | 273,100 | — | — |
| 2009-01-12 | $6.48 | $6.48 | 442,200 | — | — |
| 2009-01-09 | $6.60 | $6.60 | 253,000 | — | — |
| 2009-01-08 | $7.30 | $7.30 | 587,400 | — | — |
| 2009-01-07 | $7.29 | $7.29 | 459,900 | — | — |
| 2009-01-06 | $7.28 | $7.28 | 799,000 | — | — |
| 2009-01-05 | $6.72 | $6.72 | 800,400 | — | — |
| 2009-01-02 | $6.65 | $6.65 | 215,100 | — | — |