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
- 2002-11-01 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 | $12.86 | $12.86 | 113,600 | — | — |
| 2009-12-30 | $12.84 | $12.84 | 54,500 | — | — |
| 2009-12-29 | $12.83 | $12.83 | 41,900 | — | — |
| 2009-12-28 | $12.68 | $12.68 | 44,800 | — | — |
| 2009-12-24 | $12.40 | $12.40 | 14,800 | — | — |
| 2009-12-23 | $12.53 | $12.53 | 59,600 | — | — |
| 2009-12-22 | $12.35 | $12.35 | 71,300 | — | — |
| 2009-12-21 | $12.19 | $12.19 | 50,000 | — | — |
| 2009-12-18 | $12.00 | $12.00 | 163,000 | — | — |
| 2009-12-17 | $12.01 | $12.01 | 40,900 | — | — |
| 2009-12-16 | $12.15 | $12.15 | 51,900 | — | — |
| 2009-12-15 | $12.10 | $12.10 | 88,500 | — | — |
| 2009-12-14 | $12.00 | $12.00 | 110,700 | — | — |
| 2009-12-11 | $11.91 | $11.91 | 75,000 | — | — |
| 2009-12-10 | $11.90 | $11.90 | 149,100 | — | — |
| 2009-12-09 | $11.87 | $11.87 | 24,800 | — | — |
| 2009-12-08 | $11.91 | $11.91 | 66,400 | — | — |
| 2009-12-07 | $11.94 | $11.94 | 59,000 | — | — |
| 2009-12-04 | $11.99 | $11.99 | 67,600 | — | — |
| 2009-12-03 | $11.81 | $11.81 | 116,900 | — | — |
| 2009-12-02 | $11.83 | $11.83 | 36,000 | — | — |
| 2009-12-01 | $11.68 | $11.68 | 75,700 | — | — |
| 2009-11-30 | $11.64 | $11.64 | 85,500 | — | — |
| 2009-11-27 | $11.79 | $11.79 | 195,000 | — | — |
| 2009-11-25 | $12.12 | $12.12 | 225,500 | — | — |
| 2009-11-24 | $11.61 | $11.61 | 106,500 | — | — |
| 2009-11-23 | $11.36 | $11.36 | 34,500 | — | — |
| 2009-11-20 | $11.19 | $11.19 | 50,300 | — | — |
| 2009-11-19 | $11.08 | $11.08 | 42,700 | — | — |
| 2009-11-18 | $11.65 | $11.65 | 28,000 | — | — |
| 2009-11-17 | $11.60 | $11.60 | 86,800 | — | — |
| 2009-11-16 | $11.62 | $11.62 | 52,900 | — | — |
| 2009-11-13 | $11.37 | $11.37 | 37,500 | — | — |
| 2009-11-12 | $11.21 | $11.21 | 117,200 | — | — |
| 2009-11-11 | $11.56 | $11.56 | 85,600 | — | — |
| 2009-11-10 | $11.44 | $11.44 | 58,200 | — | — |
| 2009-11-09 | $11.75 | $11.75 | 158,600 | — | — |
| 2009-11-06 | $11.66 | $11.66 | 182,400 | — | — |
| 2009-11-05 | $11.76 | $11.76 | 232,000 | — | — |
| 2009-11-04 | $10.87 | $10.87 | 170,900 | — | — |
| 2009-11-03 | $10.79 | $10.79 | 194,400 | — | — |
| 2009-11-02 | $10.25 | $10.25 | 131,400 | — | — |
| 2009-10-30 | $10.13 | $10.13 | 89,300 | — | — |
| 2009-10-29 | $9.77 | $9.77 | 46,300 | — | — |
| 2009-10-28 | $9.78 | $9.78 | 102,200 | — | — |
| 2009-10-27 | $10.31 | $10.31 | 77,900 | — | — |
| 2009-10-26 | $10.43 | $10.43 | 48,700 | — | — |
| 2009-10-23 | $10.20 | $10.20 | 58,200 | — | — |
| 2009-10-22 | $10.49 | $10.49 | 37,000 | — | — |
| 2009-10-21 | $10.31 | $10.31 | 77,200 | — | — |
| 2009-10-20 | $10.37 | $10.37 | 59,300 | — | — |
| 2009-10-19 | $10.49 | $10.49 | 90,900 | — | — |
| 2009-10-16 | $10.69 | $10.69 | 165,100 | — | — |
| 2009-10-15 | $10.86 | $10.86 | 88,500 | — | — |
| 2009-10-14 | $11.04 | $11.04 | 111,200 | — | — |
| 2009-10-13 | $10.91 | $10.91 | 25,400 | — | — |
| 2009-10-12 | $10.92 | $10.92 | 49,400 | — | — |
| 2009-10-09 | $11.00 | $11.00 | 69,900 | — | — |
| 2009-10-08 | $10.71 | $10.71 | 126,500 | — | — |
| 2009-10-07 | $10.40 | $10.40 | 74,000 | — | — |
| 2009-10-06 | $10.67 | $10.67 | 52,600 | — | — |
| 2009-10-05 | $10.50 | $10.50 | 58,300 | — | — |
| 2009-10-02 | $10.07 | $10.07 | 100,100 | — | — |
| 2009-10-01 | $10.05 | $10.05 | 60,500 | — | — |
| 2009-09-30 | $10.75 | $10.75 | 71,600 | — | — |
| 2009-09-29 | $10.90 | $10.90 | 87,300 | — | — |
| 2009-09-28 | $10.77 | $10.77 | 41,400 | — | — |
| 2009-09-25 | $10.41 | $10.41 | 32,000 | — | — |
| 2009-09-24 | $10.56 | $10.56 | 96,400 | — | — |
| 2009-09-23 | $10.73 | $10.73 | 231,000 | — | — |
| 2009-09-22 | $10.13 | $10.13 | 65,400 | — | — |
| 2009-09-21 | $10.09 | $10.09 | 47,900 | — | — |
| 2009-09-18 | $10.31 | $10.31 | 135,900 | — | — |
| 2009-09-17 | $10.21 | $10.21 | 152,200 | — | — |
| 2009-09-16 | $10.14 | $10.14 | 134,200 | — | — |
| 2009-09-15 | $9.92 | $9.92 | 39,600 | — | — |
| 2009-09-14 | $9.95 | $9.95 | 96,000 | — | — |
| 2009-09-11 | $9.79 | $9.79 | 73,500 | — | — |
| 2009-09-10 | $9.81 | $9.81 | 90,500 | — | — |
| 2009-09-09 | $9.60 | $9.60 | 72,500 | — | — |
| 2009-09-08 | $9.51 | $9.51 | 34,300 | — | — |
| 2009-09-04 | $9.56 | $9.56 | 70,100 | — | — |
| 2009-09-03 | $8.98 | $8.98 | 25,900 | — | — |
| 2009-09-02 | $8.95 | $8.95 | 44,100 | — | — |
| 2009-09-01 | $8.80 | $8.80 | 67,900 | — | — |
| 2009-08-31 | $8.71 | $8.71 | 67,000 | — | — |
| 2009-08-28 | $8.52 | $8.52 | 34,200 | — | — |
| 2009-08-27 | $8.80 | $8.80 | 20,000 | — | — |
| 2009-08-26 | $8.83 | $8.83 | 49,000 | — | — |
| 2009-08-25 | $8.84 | $8.84 | 57,600 | — | — |
| 2009-08-24 | $8.94 | $8.94 | 76,500 | — | — |
| 2009-08-21 | $8.99 | $8.99 | 59,600 | — | — |
| 2009-08-20 | $8.73 | $8.73 | 43,500 | — | — |
| 2009-08-19 | $8.55 | $8.55 | 34,200 | — | — |
| 2009-08-18 | $8.42 | $8.42 | 16,200 | — | — |
| 2009-08-17 | $8.37 | $8.37 | 28,200 | — | — |
| 2009-08-14 | $8.47 | $8.47 | 31,900 | — | — |
| 2009-08-13 | $8.59 | $8.59 | 29,600 | — | — |
| 2009-08-12 | $8.57 | $8.57 | 42,100 | — | — |
| 2009-08-11 | $8.25 | $8.25 | 34,500 | — | — |
| 2009-08-10 | $8.39 | $8.39 | 52,100 | — | — |
| 2009-08-07 | $8.29 | $8.29 | 130,400 | — | — |
| 2009-08-06 | $7.91 | $7.91 | 88,600 | — | — |
| 2009-08-05 | $8.40 | $8.40 | 110,900 | — | — |
| 2009-08-04 | $8.29 | $8.29 | 106,300 | — | — |
| 2009-08-03 | $8.60 | $8.60 | 67,000 | — | — |
| 2009-07-31 | $8.77 | $8.77 | 63,700 | — | — |
| 2009-07-30 | $9.06 | $9.06 | 64,700 | — | — |
| 2009-07-29 | $8.90 | $8.90 | 95,100 | — | — |
| 2009-07-28 | $9.55 | $9.55 | 35,400 | — | — |
| 2009-07-27 | $9.46 | $9.46 | 25,400 | — | — |
| 2009-07-24 | $9.60 | $9.60 | 24,100 | — | — |
| 2009-07-23 | $9.76 | $9.76 | 59,600 | — | — |
| 2009-07-22 | $9.33 | $9.33 | 50,500 | — | — |
| 2009-07-21 | $9.29 | $9.29 | 21,600 | — | — |
| 2009-07-20 | $9.36 | $9.36 | 69,200 | — | — |
| 2009-07-17 | $9.30 | $9.30 | 71,200 | — | — |
| 2009-07-16 | $9.43 | $9.43 | 61,600 | — | — |
| 2009-07-15 | $9.37 | $9.37 | 62,900 | — | — |
| 2009-07-14 | $8.72 | $8.72 | 25,300 | — | — |
| 2009-07-13 | $9.00 | $9.00 | 49,800 | — | — |
| 2009-07-10 | $9.00 | $9.00 | 38,900 | — | — |
| 2009-07-09 | $8.23 | $8.23 | 38,200 | — | — |
| 2009-07-08 | $8.27 | $8.27 | 31,800 | — | — |
| 2009-07-07 | $8.39 | $8.39 | 31,500 | — | — |
| 2009-07-06 | $8.57 | $8.57 | 49,900 | — | — |
| 2009-07-02 | $9.04 | $9.04 | 65,600 | — | — |
| 2009-07-01 | $8.92 | $8.92 | 55,300 | — | — |
| 2009-06-30 | $8.68 | $8.68 | 50,500 | — | — |
| 2009-06-29 | $8.73 | $8.73 | 47,400 | — | — |
| 2009-06-26 | $8.76 | $8.76 | 253,800 | — | — |
| 2009-06-25 | $8.69 | $8.69 | 46,000 | — | — |
| 2009-06-24 | $8.31 | $8.31 | 18,500 | — | — |
| 2009-06-23 | $8.30 | $8.30 | 68,300 | — | — |
| 2009-06-22 | $8.25 | $8.25 | 46,000 | — | — |
| 2009-06-19 | $8.39 | $8.39 | 102,100 | — | — |
| 2009-06-18 | $8.45 | $8.45 | 35,000 | — | — |
| 2009-06-17 | $8.70 | $8.70 | 90,900 | — | — |
| 2009-06-16 | $7.95 | $7.95 | 26,600 | — | — |
| 2009-06-15 | $8.05 | $8.05 | 36,500 | — | — |
| 2009-06-12 | $8.03 | $8.03 | 24,100 | — | — |
| 2009-06-11 | $8.01 | $8.01 | 44,600 | — | — |
| 2009-06-10 | $7.91 | $7.91 | 62,400 | — | — |
| 2009-06-09 | $8.07 | $8.07 | 49,400 | — | — |
| 2009-06-08 | $8.30 | $8.30 | 35,900 | — | — |
| 2009-06-05 | $8.08 | $8.08 | 23,700 | — | — |
| 2009-06-04 | $8.14 | $8.14 | 55,400 | — | — |
| 2009-06-03 | $8.07 | $8.07 | 57,500 | — | — |
| 2009-06-02 | $8.19 | $8.19 | 94,000 | — | — |
| 2009-06-01 | $8.03 | $8.03 | 71,000 | — | — |
| 2009-05-29 | $7.61 | $7.61 | 65,300 | — | — |
| 2009-05-28 | $7.24 | $7.24 | 21,800 | — | — |
| 2009-05-27 | $7.30 | $7.30 | 54,900 | — | — |
| 2009-05-26 | $7.44 | $7.44 | 37,800 | — | — |
| 2009-05-22 | $7.19 | $7.19 | 20,000 | — | — |
| 2009-05-21 | $7.28 | $7.28 | 36,100 | — | — |
| 2009-05-20 | $7.48 | $7.48 | 39,900 | — | — |
| 2009-05-19 | $7.76 | $7.76 | 30,100 | — | — |
| 2009-05-18 | $7.83 | $7.83 | 44,700 | — | — |
| 2009-05-15 | $7.42 | $7.42 | 55,900 | — | — |
| 2009-05-14 | $7.67 | $7.67 | 35,400 | — | — |
| 2009-05-13 | $7.71 | $7.71 | 75,300 | — | — |
| 2009-05-12 | $7.80 | $7.80 | 34,400 | — | — |
| 2009-05-11 | $7.80 | $7.80 | 47,400 | — | — |
| 2009-05-08 | $7.92 | $7.92 | 49,500 | — | — |
| 2009-05-07 | $7.52 | $7.52 | 98,500 | — | — |
| 2009-05-06 | $7.84 | $7.84 | 57,100 | — | — |
| 2009-05-05 | $7.89 | $7.89 | 91,700 | — | — |
| 2009-05-04 | $7.98 | $7.98 | 50,800 | — | — |
| 2009-05-01 | $7.95 | $7.95 | 21,200 | — | — |
| 2009-04-30 | $8.25 | $8.25 | 35,900 | — | — |
| 2009-04-29 | $8.12 | $8.12 | 32,500 | — | — |
| 2009-04-28 | $7.81 | $7.81 | 32,500 | — | — |
| 2009-04-27 | $7.75 | $7.75 | 47,000 | — | — |
| 2009-04-24 | $8.01 | $8.01 | 47,200 | — | — |
| 2009-04-23 | $7.76 | $7.76 | 77,600 | — | — |
| 2009-04-22 | $8.01 | $8.01 | 46,000 | — | — |
| 2009-04-21 | $8.05 | $8.05 | 63,700 | — | — |
| 2009-04-20 | $7.75 | $7.75 | 92,500 | — | — |
| 2009-04-17 | $8.17 | $8.17 | 39,900 | — | — |
| 2009-04-16 | $8.29 | $8.29 | 65,300 | — | — |
| 2009-04-15 | $7.99 | $7.99 | 36,700 | — | — |
| 2009-04-14 | $7.53 | $7.53 | 29,800 | — | — |
| 2009-04-13 | $8.09 | $8.09 | 40,100 | — | — |
| 2009-04-09 | $8.05 | $8.05 | 52,700 | — | — |
| 2009-04-08 | $7.82 | $7.82 | 32,900 | — | — |
| 2009-04-07 | $7.50 | $7.50 | 49,100 | — | — |
| 2009-04-06 | $7.78 | $7.78 | 33,700 | — | — |
| 2009-04-03 | $7.85 | $7.85 | 16,700 | — | — |
| 2009-04-02 | $7.80 | $7.80 | 124,000 | — | — |
| 2009-04-01 | $7.58 | $7.58 | 52,000 | — | — |
| 2009-03-31 | $7.28 | $7.28 | 30,800 | — | — |
| 2009-03-30 | $6.99 | $6.99 | 47,200 | — | — |
| 2009-03-27 | $7.00 | $7.00 | 43,000 | — | — |
| 2009-03-26 | $7.48 | $7.48 | 42,900 | — | — |
| 2009-03-25 | $7.36 | $7.36 | 59,500 | — | — |
| 2009-03-24 | $7.01 | $7.01 | 38,000 | — | — |
| 2009-03-23 | $7.21 | $7.21 | 177,100 | — | — |
| 2009-03-20 | $6.66 | $6.66 | 140,300 | — | — |
| 2009-03-19 | $7.09 | $7.09 | 35,800 | — | — |
| 2009-03-18 | $7.05 | $7.05 | 62,000 | — | — |
| 2009-03-17 | $6.09 | $6.09 | 49,900 | — | — |
| 2009-03-16 | $6.15 | $6.15 | 41,100 | — | — |
| 2009-03-13 | $6.53 | $6.53 | 28,800 | — | — |
| 2009-03-12 | $6.66 | $6.66 | 79,300 | — | — |
| 2009-03-11 | $5.80 | $5.80 | 61,900 | — | — |
| 2009-03-10 | $5.79 | $5.79 | 50,800 | — | — |
| 2009-03-09 | $5.14 | $5.14 | 70,100 | — | — |
| 2009-03-06 | $5.23 | $5.23 | 59,800 | — | — |
| 2009-03-05 | $5.26 | $5.26 | 57,500 | — | — |
| 2009-03-04 | $5.37 | $5.37 | 58,000 | — | — |
| 2009-03-03 | $5.33 | $5.33 | 44,400 | — | — |
| 2009-03-02 | $5.49 | $5.49 | 61,800 | — | — |
| 2009-02-27 | $5.87 | $5.87 | 60,400 | — | — |
| 2009-02-26 | $5.71 | $5.71 | 89,200 | — | — |
| 2009-02-25 | $6.26 | $6.26 | 42,900 | — | — |
| 2009-02-24 | $6.54 | $6.54 | 44,700 | — | — |
| 2009-02-23 | $6.02 | $6.02 | 40,600 | — | — |
| 2009-02-20 | $6.30 | $6.30 | 54,400 | — | — |
| 2009-02-19 | $6.37 | $6.37 | 30,300 | — | — |
| 2009-02-18 | $6.40 | $6.40 | 16,500 | — | — |
| 2009-02-17 | $6.56 | $6.56 | 60,300 | — | — |
| 2009-02-13 | $6.52 | $6.52 | 47,600 | — | — |
| 2009-02-12 | $6.68 | $6.68 | 24,600 | — | — |
| 2009-02-11 | $6.56 | $6.56 | 80,600 | — | — |
| 2009-02-10 | $6.70 | $6.70 | 67,700 | — | — |
| 2009-02-09 | $6.83 | $6.83 | 36,100 | — | — |
| 2009-02-06 | $7.11 | $7.11 | 127,200 | — | — |
| 2009-02-05 | $7.00 | $7.00 | 107,000 | — | — |
| 2009-02-04 | $6.70 | $6.70 | 69,500 | — | — |
| 2009-02-03 | $6.99 | $6.99 | 90,100 | — | — |
| 2009-02-02 | $6.87 | $6.87 | 102,700 | — | — |
| 2009-01-30 | $6.83 | $6.83 | 96,100 | — | — |
| 2009-01-29 | $6.18 | $6.18 | 25,100 | — | — |
| 2009-01-28 | $6.66 | $6.66 | 29,700 | — | — |
| 2009-01-27 | $6.18 | $6.18 | 41,800 | — | — |
| 2009-01-26 | $5.99 | $5.99 | 18,900 | — | — |
| 2009-01-23 | $5.93 | $5.93 | 33,500 | — | — |
| 2009-01-22 | $6.00 | $6.00 | 25,700 | — | — |
| 2009-01-21 | $6.08 | $6.08 | 61,100 | — | — |
| 2009-01-20 | $5.50 | $5.50 | 56,500 | — | — |
| 2009-01-16 | $5.75 | $5.75 | 52,400 | — | — |
| 2009-01-15 | $5.75 | $5.75 | 80,000 | — | — |
| 2009-01-14 | $5.70 | $5.70 | 43,000 | — | — |
| 2009-01-13 | $5.75 | $5.75 | 74,800 | — | — |
| 2009-01-12 | $5.73 | $5.73 | 48,300 | — | — |
| 2009-01-09 | $5.89 | $5.89 | 55,300 | — | — |
| 2009-01-08 | $6.32 | $6.32 | 100,600 | — | — |
| 2009-01-07 | $6.26 | $6.26 | 51,100 | — | — |
| 2009-01-06 | $6.91 | $6.91 | 51,900 | — | — |
| 2009-01-05 | $6.44 | $6.44 | 84,000 | — | — |
| 2009-01-02 | $6.62 | $6.62 | 74,600 | — | — |