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
- 1994-04-04 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 | $8.92 | $14.38 | 16,700 | — | — |
| 2009-12-30 | $9.06 | $14.60 | 22,700 | — | — |
| 2009-12-29 | $8.98 | $14.47 | 7,600 | — | — |
| 2009-12-28 | $8.99 | $14.49 | 6,600 | — | — |
| 2009-12-24 | $9.06 | $14.60 | 19,700 | — | — |
| 2009-12-23 | $8.94 | $14.41 | 23,400 | — | — |
| 2009-12-22 | $8.91 | $14.36 | 33,500 | — | — |
| 2009-12-21 | $8.88 | $14.31 | 27,600 | — | — |
| 2009-12-18 | $8.87 | $14.30 | 108,800 | — | — |
| 2009-12-17 | $8.84 | $14.25 | 31,100 | — | — |
| 2009-12-16 | $8.83 | $14.23 | 24,400 | — | — |
| 2009-12-15 | $8.85 | $14.26 | 22,600 | — | — |
| 2009-12-14 | $9.04 | $14.57 | 13,900 | — | — |
| 2009-12-11 | $9.04 | $14.57 | 15,300 | — | — |
| 2009-12-10 | $9.01 | $14.52 | 15,600 | — | — |
| 2009-12-09 | $9.20 | $14.83 | 72,800 | — | — |
| 2009-12-08 | $9.00 | $14.51 | 34,600 | — | — |
| 2009-12-07 | $9.02 | $14.54 | 30,500 | — | — |
| 2009-12-04 | $9.01 | $14.52 | 33,300 | — | — |
| 2009-12-03 | $8.88 | $14.31 | 37,200 | — | — |
| 2009-12-02 | $8.81 | $14.20 | 16,300 | — | — |
| 2009-12-01 | $8.76 | $14.12 | 23,500 | — | — |
| 2009-11-30 | $8.54 | $13.76 | 29,000 | — | — |
| 2009-11-27 | $8.35 | $13.46 | 19,700 | — | — |
| 2009-11-25 | $8.43 | $13.59 | 13,900 | — | — |
| 2009-11-24 | $8.43 | $13.59 | 32,100 | — | — |
| 2009-11-23 | $8.48 | $13.67 | 30,900 | — | — |
| 2009-11-20 | $8.29 | $13.36 | 33,400 | — | — |
| 2009-11-19 | $8.21 | $13.23 | 26,200 | — | — |
| 2009-11-18 | $8.29 | $13.36 | 18,200 | — | — |
| 2009-11-17 | $8.45 | $13.62 | 19,200 | — | — |
| 2009-11-16 | $8.60 | $13.86 | 57,000 | — | — |
| 2009-11-13 | $8.10 | $13.06 | 41,900 | — | — |
| 2009-11-12 | $7.81 | $12.59 | 23,000 | — | — |
| 2009-11-11 | $7.95 | $12.81 | 21,700 | — | — |
| 2009-11-10 | $7.90 | $12.73 | 12,900 | — | — |
| 2009-11-09 | $8.03 | $12.94 | 34,900 | — | — |
| 2009-11-06 | $7.96 | $12.83 | 24,500 | — | — |
| 2009-11-05 | $8.00 | $12.89 | 28,100 | — | — |
| 2009-11-04 | $7.85 | $12.65 | 38,100 | — | — |
| 2009-11-03 | $8.00 | $12.89 | 28,200 | — | — |
| 2009-11-02 | $8.00 | $12.89 | 26,800 | — | — |
| 2009-10-30 | $7.78 | $12.54 | 35,200 | — | — |
| 2009-10-29 | $8.00 | $12.89 | 35,800 | — | — |
| 2009-10-28 | $7.90 | $12.73 | 21,000 | — | — |
| 2009-10-27 | $7.91 | $12.75 | 34,500 | — | — |
| 2009-10-26 | $7.95 | $12.81 | 34,400 | — | — |
| 2009-10-23 | $7.84 | $12.64 | 24,700 | — | — |
| 2009-10-22 | $7.90 | $12.73 | 63,000 | — | — |
| 2009-10-21 | $7.83 | $12.62 | 43,100 | — | — |
| 2009-10-20 | $7.82 | $12.60 | 22,100 | — | — |
| 2009-10-19 | $7.87 | $12.68 | 33,900 | — | — |
| 2009-10-16 | $7.83 | $12.62 | 41,200 | — | — |
| 2009-10-15 | $7.81 | $12.59 | 38,300 | — | — |
| 2009-10-14 | $7.88 | $12.70 | 71,300 | — | — |
| 2009-10-13 | $7.65 | $12.28 | 41,200 | — | — |
| 2009-10-12 | $7.84 | $12.59 | 30,200 | — | — |
| 2009-10-09 | $7.86 | $12.62 | 45,900 | — | — |
| 2009-10-08 | $7.64 | $12.27 | 40,000 | — | — |
| 2009-10-07 | $7.68 | $12.33 | 37,800 | — | — |
| 2009-10-06 | $7.63 | $12.25 | 27,800 | — | — |
| 2009-10-05 | $7.68 | $12.33 | 16,100 | — | — |
| 2009-10-02 | $7.44 | $11.94 | 25,100 | — | — |
| 2009-10-01 | $7.36 | $11.82 | 50,900 | — | — |
| 2009-09-30 | $7.53 | $12.09 | 48,400 | — | — |
| 2009-09-29 | $7.65 | $12.28 | 37,400 | — | — |
| 2009-09-28 | $7.76 | $12.46 | 30,000 | — | — |
| 2009-09-25 | $7.74 | $12.43 | 26,200 | — | — |
| 2009-09-24 | $7.70 | $12.36 | 27,800 | — | — |
| 2009-09-23 | $7.70 | $12.36 | 10,800 | — | — |
| 2009-09-22 | $7.83 | $12.57 | 20,400 | — | — |
| 2009-09-21 | $7.67 | $12.31 | 68,000 | — | — |
| 2009-09-18 | $8.13 | $13.05 | 50,100 | — | — |
| 2009-09-17 | $8.51 | $13.66 | 21,500 | — | — |
| 2009-09-16 | $8.42 | $13.52 | 9,900 | — | — |
| 2009-09-15 | $8.24 | $13.23 | 24,600 | — | — |
| 2009-09-14 | $8.28 | $13.29 | 8,100 | — | — |
| 2009-09-11 | $8.23 | $13.21 | 16,500 | — | — |
| 2009-09-10 | $8.34 | $13.39 | 21,400 | — | — |
| 2009-09-09 | $8.39 | $13.47 | 17,100 | — | — |
| 2009-09-08 | $8.33 | $13.37 | 9,900 | — | — |
| 2009-09-04 | $8.56 | $13.74 | 45,600 | — | — |
| 2009-09-03 | $8.46 | $13.58 | 19,100 | — | — |
| 2009-09-02 | $8.50 | $13.65 | 30,800 | — | — |
| 2009-09-01 | $8.60 | $13.81 | 28,300 | — | — |
| 2009-08-31 | $9.07 | $14.56 | 24,900 | — | — |
| 2009-08-28 | $9.37 | $15.04 | 40,600 | — | — |
| 2009-08-27 | $10.16 | $16.31 | 79,500 | — | — |
| 2009-08-26 | $9.50 | $15.25 | 55,500 | — | — |
| 2009-08-25 | $9.59 | $15.40 | 7,500 | — | — |
| 2009-08-24 | $9.47 | $15.20 | 100,000 | — | — |
| 2009-08-21 | $9.65 | $15.49 | 47,100 | — | — |
| 2009-08-20 | $9.30 | $14.93 | 8,300 | — | — |
| 2009-08-19 | $9.34 | $14.99 | 8,700 | — | — |
| 2009-08-18 | $9.30 | $14.93 | 20,800 | — | — |
| 2009-08-17 | $9.16 | $14.71 | 11,300 | — | — |
| 2009-08-14 | $9.22 | $14.80 | 45,300 | — | — |
| 2009-08-13 | $9.27 | $14.88 | 6,300 | — | — |
| 2009-08-12 | $9.29 | $14.91 | 16,000 | — | — |
| 2009-08-11 | $9.10 | $14.61 | 11,100 | — | — |
| 2009-08-10 | $9.26 | $14.87 | 9,600 | — | — |
| 2009-08-07 | $9.18 | $14.74 | 18,700 | — | — |
| 2009-08-06 | $9.06 | $14.55 | 11,700 | — | — |
| 2009-08-05 | $9.05 | $14.53 | 35,400 | — | — |
| 2009-08-04 | $9.10 | $14.61 | 29,800 | — | — |
| 2009-08-03 | $9.00 | $14.45 | 21,800 | — | — |
| 2009-07-31 | $9.01 | $14.47 | 29,700 | — | — |
| 2009-07-30 | $8.91 | $14.30 | 20,500 | — | — |
| 2009-07-29 | $8.77 | $14.08 | 9,400 | — | — |
| 2009-07-28 | $8.84 | $14.19 | 22,300 | — | — |
| 2009-07-27 | $8.78 | $14.10 | 21,500 | — | — |
| 2009-07-24 | $8.76 | $14.06 | 13,400 | — | — |
| 2009-07-23 | $8.75 | $14.05 | 37,600 | — | — |
| 2009-07-22 | $8.69 | $13.95 | 8,000 | — | — |
| 2009-07-21 | $8.57 | $13.76 | 9,700 | — | — |
| 2009-07-20 | $8.71 | $13.98 | 28,900 | — | — |
| 2009-07-17 | $8.68 | $13.94 | 21,500 | — | — |
| 2009-07-16 | $8.75 | $14.05 | 28,100 | — | — |
| 2009-07-15 | $8.71 | $13.98 | 21,900 | — | — |
| 2009-07-14 | $8.51 | $13.66 | 16,000 | — | — |
| 2009-07-13 | $8.56 | $13.69 | 21,100 | — | — |
| 2009-07-10 | $8.41 | $13.45 | 22,200 | — | — |
| 2009-07-09 | $8.33 | $13.33 | 14,300 | — | — |
| 2009-07-08 | $8.76 | $14.01 | 37,200 | — | — |
| 2009-07-07 | $8.38 | $13.41 | 16,500 | — | — |
| 2009-07-06 | $8.69 | $13.90 | 52,000 | — | — |
| 2009-07-02 | $8.26 | $13.21 | 25,200 | — | — |
| 2009-07-01 | $8.34 | $13.34 | 20,400 | — | — |
| 2009-06-30 | $8.15 | $13.04 | 23,900 | — | — |
| 2009-06-29 | $8.30 | $13.28 | 78,800 | — | — |
| 2009-06-26 | $9.15 | $14.64 | 1,682,300 | — | — |
| 2009-06-25 | $8.65 | $13.84 | 38,600 | — | — |
| 2009-06-24 | $8.16 | $13.05 | 16,200 | — | — |
| 2009-06-23 | $8.12 | $12.99 | 27,200 | — | — |
| 2009-06-22 | $8.04 | $12.86 | 44,200 | — | — |
| 2009-06-19 | $8.24 | $13.18 | 19,600 | — | — |
| 2009-06-18 | $8.19 | $13.10 | 7,100 | — | — |
| 2009-06-17 | $8.50 | $13.60 | 27,800 | — | — |
| 2009-06-16 | $8.19 | $13.10 | 11,900 | — | — |
| 2009-06-15 | $8.16 | $13.05 | 17,700 | — | — |
| 2009-06-12 | $8.49 | $13.58 | 23,200 | — | — |
| 2009-06-11 | $8.49 | $13.58 | 18,400 | — | — |
| 2009-06-10 | $8.28 | $13.25 | 15,000 | — | — |
| 2009-06-09 | $8.24 | $13.18 | 7,700 | — | — |
| 2009-06-08 | $8.26 | $13.21 | 4,700 | — | — |
| 2009-06-05 | $8.29 | $13.26 | 8,400 | — | — |
| 2009-06-04 | $8.16 | $13.05 | 11,500 | — | — |
| 2009-06-03 | $8.26 | $13.21 | 9,600 | — | — |
| 2009-06-02 | $8.23 | $13.17 | 5,300 | — | — |
| 2009-06-01 | $8.32 | $13.31 | 18,000 | — | — |
| 2009-05-29 | $8.29 | $13.26 | 11,000 | — | — |
| 2009-05-28 | $8.08 | $12.93 | 16,000 | — | — |
| 2009-05-27 | $8.22 | $13.15 | 11,600 | — | — |
| 2009-05-26 | $8.67 | $13.87 | 19,500 | — | — |
| 2009-05-22 | $8.24 | $13.18 | 1,500 | — | — |
| 2009-05-21 | $8.17 | $13.07 | 43,400 | — | — |
| 2009-05-20 | $8.26 | $13.21 | 52,000 | — | — |
| 2009-05-19 | $8.10 | $12.96 | 19,500 | — | — |
| 2009-05-18 | $7.65 | $12.24 | 57,400 | — | — |
| 2009-05-15 | $8.28 | $13.25 | 11,600 | — | — |
| 2009-05-14 | $8.01 | $12.81 | 13,900 | — | — |
| 2009-05-13 | $8.25 | $13.20 | 8,000 | — | — |
| 2009-05-12 | $8.51 | $13.61 | 17,800 | — | — |
| 2009-05-11 | $8.45 | $13.52 | 27,400 | — | — |
| 2009-05-08 | $8.05 | $12.88 | 10,800 | — | — |
| 2009-05-07 | $7.78 | $12.45 | 16,800 | — | — |
| 2009-05-06 | $7.58 | $12.13 | 76,700 | — | — |
| 2009-05-05 | $7.72 | $12.35 | 8,700 | — | — |
| 2009-05-04 | $7.74 | $12.38 | 22,000 | — | — |
| 2009-05-01 | $7.26 | $11.61 | 4,100 | — | — |
| 2009-04-30 | $7.30 | $11.68 | 7,000 | — | — |
| 2009-04-29 | $7.05 | $11.28 | 19,900 | — | — |
| 2009-04-28 | $7.05 | $11.28 | 37,700 | — | — |
| 2009-04-27 | $7.03 | $11.25 | 8,400 | — | — |
| 2009-04-24 | $7.30 | $11.68 | 2,200 | — | — |
| 2009-04-23 | $7.30 | $11.68 | 5,100 | — | — |
| 2009-04-22 | $7.15 | $11.44 | 10,700 | — | — |
| 2009-04-21 | $7.26 | $11.61 | 3,000 | — | — |
| 2009-04-20 | $7.30 | $11.68 | 31,000 | — | — |
| 2009-04-17 | $7.30 | $11.68 | 12,300 | — | — |
| 2009-04-16 | $7.45 | $11.92 | 3,700 | — | — |
| 2009-04-15 | $7.47 | $11.95 | 8,000 | — | — |
| 2009-04-14 | $7.17 | $11.47 | 9,500 | — | — |
| 2009-04-13 | $7.34 | $11.60 | 7,500 | — | — |
| 2009-04-09 | $7.10 | $11.22 | 72,200 | — | — |
| 2009-04-08 | $7.03 | $11.11 | 5,900 | — | — |
| 2009-04-07 | $7.13 | $11.27 | 1,600 | — | — |
| 2009-04-06 | $6.92 | $10.94 | 1,400 | — | — |
| 2009-04-03 | $6.99 | $11.05 | 4,300 | — | — |
| 2009-04-02 | $6.90 | $10.90 | 6,400 | — | — |
| 2009-04-01 | $6.88 | $10.87 | 4,300 | — | — |
| 2009-03-31 | $7.22 | $11.41 | 8,300 | — | — |
| 2009-03-30 | $6.72 | $10.62 | 1,300 | — | — |
| 2009-03-27 | $6.76 | $10.68 | 1,900 | — | — |
| 2009-03-26 | $6.60 | $10.43 | 35,400 | — | — |
| 2009-03-25 | $6.62 | $10.46 | 86,200 | — | — |
| 2009-03-24 | $6.51 | $10.29 | 14,000 | — | — |
| 2009-03-23 | $6.76 | $10.68 | 6,300 | — | — |
| 2009-03-20 | $6.59 | $10.41 | 25,100 | — | — |
| 2009-03-19 | $7.05 | $11.14 | 8,300 | — | — |
| 2009-03-18 | $6.90 | $10.90 | 4,200 | — | — |
| 2009-03-17 | $6.90 | $10.90 | 7,900 | — | — |
| 2009-03-16 | $6.43 | $10.16 | 4,200 | — | — |
| 2009-03-13 | $6.51 | $10.29 | 1,500 | — | — |
| 2009-03-12 | $6.50 | $10.27 | 3,100 | — | — |
| 2009-03-11 | $6.64 | $10.49 | 4,400 | — | — |
| 2009-03-10 | $6.61 | $10.45 | 10,600 | — | — |
| 2009-03-09 | $6.86 | $10.84 | 18,200 | — | — |
| 2009-03-06 | $7.02 | $11.09 | 12,300 | — | — |
| 2009-03-05 | $7.05 | $11.14 | 21,400 | — | — |
| 2009-03-04 | $7.45 | $11.77 | 5,700 | — | — |
| 2009-03-03 | $7.75 | $12.25 | 14,100 | — | — |
| 2009-03-02 | $7.67 | $12.12 | 4,700 | — | — |
| 2009-02-27 | $7.79 | $12.31 | 26,100 | — | — |
| 2009-02-26 | $7.15 | $11.30 | 8,500 | — | — |
| 2009-02-25 | $7.25 | $11.46 | 17,200 | — | — |
| 2009-02-24 | $7.27 | $11.49 | 9,700 | — | — |
| 2009-02-23 | $7.76 | $12.26 | 3,000 | — | — |
| 2009-02-20 | $7.78 | $12.29 | 6,100 | — | — |
| 2009-02-19 | $7.75 | $12.25 | 1,700 | — | — |
| 2009-02-18 | $7.99 | $12.63 | 12,000 | — | — |
| 2009-02-17 | $7.90 | $12.48 | 3,400 | — | — |
| 2009-02-13 | $7.99 | $12.63 | 3,900 | — | — |
| 2009-02-12 | $7.90 | $12.48 | 2,300 | — | — |
| 2009-02-11 | $7.97 | $12.59 | 0 | — | — |
| 2009-02-10 | $7.97 | $12.59 | 1,300 | — | — |
| 2009-02-09 | $8.08 | $12.77 | 7,900 | — | — |
| 2009-02-06 | $8.00 | $12.64 | 8,200 | — | — |
| 2009-02-05 | $8.00 | $12.64 | 4,500 | — | — |
| 2009-02-04 | $7.71 | $12.18 | 0 | — | — |
| 2009-02-03 | $7.71 | $12.18 | 126,300 | — | — |
| 2009-02-02 | $8.00 | $12.64 | 5,000 | — | — |
| 2009-01-30 | $7.31 | $11.55 | 3,400 | — | — |
| 2009-01-29 | $7.50 | $11.85 | 0 | — | — |
| 2009-01-28 | $7.50 | $11.85 | 500 | — | — |
| 2009-01-27 | $7.30 | $11.54 | 3,600 | — | — |
| 2009-01-26 | $7.25 | $11.46 | 12,400 | — | — |
| 2009-01-23 | $7.00 | $11.06 | 40,400 | — | — |
| 2009-01-22 | $7.85 | $12.40 | 37,000 | — | — |
| 2009-01-21 | $7.80 | $12.33 | 6,900 | — | — |
| 2009-01-20 | $7.80 | $12.33 | 6,100 | — | — |
| 2009-01-16 | $7.95 | $12.56 | 6,000 | — | — |
| 2009-01-15 | $7.89 | $12.47 | 7,500 | — | — |
| 2009-01-14 | $8.50 | $13.43 | 17,600 | — | — |
| 2009-01-13 | $7.82 | $12.36 | 15,200 | — | — |
| 2009-01-12 | $7.81 | $12.20 | 12,900 | — | — |
| 2009-01-09 | $8.00 | $12.50 | 15,700 | — | — |
| 2009-01-08 | $7.90 | $12.34 | 7,800 | — | — |
| 2009-01-07 | $7.96 | $12.43 | 10,400 | — | — |
| 2009-01-06 | $7.96 | $12.43 | 9,800 | — | — |
| 2009-01-05 | $8.11 | $12.67 | 2,800 | — | — |
| 2009-01-02 | $8.15 | $12.73 | 3,100 | — | — |