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
- 2007-03-21 to 2026-09-09
- 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 | $12.91 | $20.03 | 244,500 | — | — |
| 2009-12-30 | $12.76 | $19.79 | 211,200 | — | — |
| 2009-12-29 | $12.60 | $19.55 | 241,000 | — | — |
| 2009-12-28 | $12.67 | $19.65 | 397,000 | — | — |
| 2009-12-24 | $12.20 | $18.93 | 181,600 | — | — |
| 2009-12-23 | $11.75 | $18.23 | 242,300 | — | — |
| 2009-12-22 | $11.07 | $17.17 | 199,200 | — | — |
| 2009-12-21 | $10.85 | $16.83 | 248,800 | — | — |
| 2009-12-18 | $10.26 | $15.92 | 330,600 | — | — |
| 2009-12-17 | $11.00 | $17.06 | 197,900 | — | — |
| 2009-12-16 | $11.37 | $17.64 | 146,300 | — | — |
| 2009-12-15 | $11.40 | $17.68 | 208,700 | — | — |
| 2009-12-14 | $10.91 | $16.92 | 265,500 | — | — |
| 2009-12-11 | $10.82 | $16.78 | 145,500 | — | — |
| 2009-12-10 | $10.70 | $16.60 | 91,600 | — | — |
| 2009-12-09 | $10.71 | $16.61 | 105,200 | — | — |
| 2009-12-08 | $10.85 | $16.83 | 216,500 | — | — |
| 2009-12-07 | $10.55 | $16.37 | 164,700 | — | — |
| 2009-12-04 | $10.85 | $16.83 | 214,000 | — | — |
| 2009-12-03 | $10.80 | $16.75 | 608,100 | — | — |
| 2009-12-02 | $11.30 | $17.53 | 144,200 | — | — |
| 2009-12-01 | $11.26 | $17.47 | 405,400 | — | — |
| 2009-11-30 | $11.21 | $17.39 | 406,300 | — | — |
| 2009-11-27 | $12.00 | $18.61 | 163,500 | — | — |
| 2009-11-25 | $12.00 | $18.61 | 235,500 | — | — |
| 2009-11-24 | $11.43 | $17.73 | 242,600 | — | — |
| 2009-11-23 | $11.13 | $17.27 | 272,000 | — | — |
| 2009-11-20 | $11.56 | $17.93 | 121,000 | — | — |
| 2009-11-19 | $11.65 | $18.07 | 234,600 | — | — |
| 2009-11-18 | $11.95 | $18.54 | 130,900 | — | — |
| 2009-11-17 | $12.24 | $18.99 | 162,500 | — | — |
| 2009-11-16 | $12.42 | $19.27 | 232,500 | — | — |
| 2009-11-13 | $12.29 | $19.06 | 216,000 | — | — |
| 2009-11-12 | $12.48 | $19.36 | 256,100 | — | — |
| 2009-11-11 | $12.21 | $18.94 | 156,600 | — | — |
| 2009-11-10 | $12.12 | $18.80 | 178,100 | — | — |
| 2009-11-09 | $12.05 | $18.69 | 259,300 | — | — |
| 2009-11-06 | $11.72 | $18.18 | 383,900 | — | — |
| 2009-11-05 | $11.10 | $17.22 | 173,100 | — | — |
| 2009-11-04 | $10.50 | $16.29 | 187,300 | — | — |
| 2009-11-03 | $10.83 | $16.80 | 441,600 | — | — |
| 2009-11-02 | $10.38 | $16.10 | 212,100 | — | — |
| 2009-10-30 | $10.68 | $16.57 | 297,300 | — | — |
| 2009-10-29 | $11.38 | $17.65 | 608,800 | — | — |
| 2009-10-28 | $12.39 | $18.56 | 424,600 | — | — |
| 2009-10-27 | $13.07 | $19.58 | 301,500 | — | — |
| 2009-10-26 | $13.30 | $19.92 | 354,100 | — | — |
| 2009-10-23 | $12.95 | $19.40 | 370,100 | — | — |
| 2009-10-22 | $12.52 | $18.76 | 303,900 | — | — |
| 2009-10-21 | $12.20 | $18.28 | 178,900 | — | — |
| 2009-10-20 | $11.94 | $17.89 | 117,800 | — | — |
| 2009-10-19 | $11.98 | $17.95 | 204,500 | — | — |
| 2009-10-16 | $11.73 | $17.57 | 176,700 | — | — |
| 2009-10-15 | $11.95 | $17.90 | 220,900 | — | — |
| 2009-10-14 | $10.93 | $16.37 | 172,700 | — | — |
| 2009-10-13 | $10.42 | $15.61 | 140,000 | — | — |
| 2009-10-12 | $10.48 | $15.70 | 129,500 | — | — |
| 2009-10-09 | $10.24 | $15.34 | 123,400 | — | — |
| 2009-10-08 | $10.26 | $15.37 | 240,200 | — | — |
| 2009-10-07 | $9.68 | $14.50 | 56,500 | — | — |
| 2009-10-06 | $9.50 | $14.23 | 87,500 | — | — |
| 2009-10-05 | $9.50 | $14.23 | 172,600 | — | — |
| 2009-10-02 | $9.27 | $13.89 | 181,200 | — | — |
| 2009-10-01 | $9.50 | $14.23 | 123,200 | — | — |
| 2009-09-30 | $9.75 | $14.61 | 123,100 | — | — |
| 2009-09-29 | $9.72 | $14.56 | 94,300 | — | — |
| 2009-09-28 | $9.85 | $14.76 | 146,800 | — | — |
| 2009-09-25 | $9.72 | $14.56 | 48,200 | — | — |
| 2009-09-24 | $9.76 | $14.62 | 77,800 | — | — |
| 2009-09-23 | $9.77 | $14.64 | 183,600 | — | — |
| 2009-09-22 | $9.85 | $14.76 | 238,500 | — | — |
| 2009-09-21 | $9.53 | $14.28 | 90,100 | — | — |
| 2009-09-18 | $9.36 | $14.02 | 170,000 | — | — |
| 2009-09-17 | $9.62 | $14.41 | 117,800 | — | — |
| 2009-09-16 | $9.75 | $14.61 | 121,300 | — | — |
| 2009-09-15 | $9.68 | $14.50 | 117,300 | — | — |
| 2009-09-14 | $9.84 | $14.74 | 152,200 | — | — |
| 2009-09-11 | $9.95 | $14.91 | 287,200 | — | — |
| 2009-09-10 | $8.84 | $13.24 | 135,200 | — | — |
| 2009-09-09 | $8.70 | $13.03 | 89,900 | — | — |
| 2009-09-08 | $8.62 | $12.91 | 129,500 | — | — |
| 2009-09-04 | $8.57 | $12.84 | 110,700 | — | — |
| 2009-09-03 | $8.31 | $12.45 | 77,900 | — | — |
| 2009-09-02 | $8.14 | $12.19 | 512,300 | — | — |
| 2009-09-01 | $8.39 | $12.57 | 265,100 | — | — |
| 2009-08-31 | $8.09 | $12.12 | 60,600 | — | — |
| 2009-08-28 | $8.09 | $12.12 | 71,500 | — | — |
| 2009-08-27 | $8.09 | $12.12 | 86,300 | — | — |
| 2009-08-26 | $8.16 | $12.22 | 89,200 | — | — |
| 2009-08-25 | $8.18 | $12.25 | 93,900 | — | — |
| 2009-08-24 | $8.19 | $12.27 | 124,200 | — | — |
| 2009-08-21 | $8.05 | $12.06 | 137,200 | — | — |
| 2009-08-20 | $8.05 | $12.06 | 44,900 | — | — |
| 2009-08-19 | $8.03 | $12.03 | 68,400 | — | — |
| 2009-08-18 | $8.09 | $12.12 | 113,600 | — | — |
| 2009-08-17 | $7.93 | $11.88 | 86,200 | — | — |
| 2009-08-14 | $8.05 | $12.06 | 51,400 | — | — |
| 2009-08-13 | $7.96 | $11.92 | 54,100 | — | — |
| 2009-08-12 | $8.06 | $12.07 | 56,900 | — | — |
| 2009-08-11 | $8.02 | $12.01 | 94,200 | — | — |
| 2009-08-10 | $7.97 | $11.94 | 116,300 | — | — |
| 2009-08-07 | $7.92 | $11.86 | 97,900 | — | — |
| 2009-08-06 | $7.61 | $11.40 | 109,200 | — | — |
| 2009-08-05 | $7.67 | $11.49 | 102,700 | — | — |
| 2009-08-04 | $7.76 | $11.62 | 109,200 | — | — |
| 2009-08-03 | $7.80 | $11.68 | 139,900 | — | — |
| 2009-07-31 | $7.65 | $11.46 | 227,100 | — | — |
| 2009-07-30 | $7.75 | $11.61 | 284,900 | — | — |
| 2009-07-29 | $8.28 | $11.77 | 428,800 | — | — |
| 2009-07-28 | $8.25 | $11.72 | 343,100 | — | — |
| 2009-07-27 | $8.50 | $12.08 | 309,900 | — | — |
| 2009-07-24 | $8.63 | $12.26 | 236,600 | — | — |
| 2009-07-23 | $8.32 | $11.82 | 215,800 | — | — |
| 2009-07-22 | $8.42 | $11.97 | 149,800 | — | — |
| 2009-07-21 | $8.49 | $12.07 | 215,200 | — | — |
| 2009-07-20 | $8.39 | $11.92 | 355,300 | — | — |
| 2009-07-17 | $8.03 | $11.41 | 179,700 | — | — |
| 2009-07-16 | $7.45 | $10.59 | 49,600 | — | — |
| 2009-07-15 | $7.30 | $10.37 | 122,600 | — | — |
| 2009-07-14 | $7.24 | $10.29 | 90,000 | — | — |
| 2009-07-13 | $7.00 | $9.95 | 34,100 | — | — |
| 2009-07-10 | $6.99 | $9.93 | 121,900 | — | — |
| 2009-07-09 | $7.17 | $10.19 | 73,400 | — | — |
| 2009-07-08 | $6.95 | $9.88 | 97,100 | — | — |
| 2009-07-07 | $6.95 | $9.88 | 137,200 | — | — |
| 2009-07-06 | $7.29 | $10.36 | 127,100 | — | — |
| 2009-07-02 | $7.49 | $10.64 | 78,200 | — | — |
| 2009-07-01 | $7.48 | $10.63 | 51,300 | — | — |
| 2009-06-30 | $7.37 | $10.47 | 111,000 | — | — |
| 2009-06-29 | $7.67 | $10.90 | 34,400 | — | — |
| 2009-06-26 | $7.58 | $10.77 | 67,400 | — | — |
| 2009-06-25 | $7.19 | $10.22 | 23,100 | — | — |
| 2009-06-24 | $7.14 | $10.15 | 29,400 | — | — |
| 2009-06-23 | $7.09 | $10.08 | 32,300 | — | — |
| 2009-06-22 | $7.01 | $9.96 | 85,500 | — | — |
| 2009-06-19 | $7.12 | $10.12 | 15,400 | — | — |
| 2009-06-18 | $7.15 | $10.16 | 46,000 | — | — |
| 2009-06-17 | $7.20 | $10.23 | 143,400 | — | — |
| 2009-06-16 | $7.52 | $10.69 | 50,500 | — | — |
| 2009-06-15 | $7.73 | $10.99 | 79,700 | — | — |
| 2009-06-12 | $7.83 | $11.13 | 19,100 | — | — |
| 2009-06-11 | $7.84 | $11.14 | 32,400 | — | — |
| 2009-06-10 | $7.80 | $11.08 | 62,400 | — | — |
| 2009-06-09 | $7.84 | $11.14 | 44,100 | — | — |
| 2009-06-08 | $7.63 | $10.84 | 134,700 | — | — |
| 2009-06-05 | $7.80 | $11.08 | 63,400 | — | — |
| 2009-06-04 | $7.89 | $11.21 | 118,500 | — | — |
| 2009-06-03 | $7.81 | $11.10 | 124,500 | — | — |
| 2009-06-02 | $7.50 | $10.66 | 50,100 | — | — |
| 2009-06-01 | $7.48 | $10.63 | 72,700 | — | — |
| 2009-05-29 | $7.44 | $10.57 | 13,200 | — | — |
| 2009-05-28 | $7.33 | $10.42 | 29,100 | — | — |
| 2009-05-27 | $7.26 | $10.32 | 45,900 | — | — |
| 2009-05-26 | $7.27 | $10.33 | 45,000 | — | — |
| 2009-05-22 | $7.30 | $10.37 | 48,000 | — | — |
| 2009-05-21 | $7.06 | $10.03 | 56,700 | — | — |
| 2009-05-20 | $7.25 | $10.30 | 85,400 | — | — |
| 2009-05-19 | $7.25 | $10.30 | 35,100 | — | — |
| 2009-05-18 | $7.55 | $10.73 | 104,000 | — | — |
| 2009-05-15 | $7.59 | $10.79 | 136,600 | — | — |
| 2009-05-14 | $7.47 | $10.62 | 82,100 | — | — |
| 2009-05-13 | $7.29 | $10.36 | 92,600 | — | — |
| 2009-05-12 | $7.30 | $10.37 | 73,200 | — | — |
| 2009-05-11 | $7.60 | $10.80 | 113,900 | — | — |
| 2009-05-08 | $7.08 | $10.06 | 102,500 | — | — |
| 2009-05-07 | $6.80 | $9.66 | 224,200 | — | — |
| 2009-05-06 | $6.46 | $9.18 | 79,300 | — | — |
| 2009-05-05 | $6.33 | $9.00 | 23,700 | — | — |
| 2009-05-04 | $6.37 | $9.05 | 95,700 | — | — |
| 2009-05-01 | $6.44 | $9.15 | 37,300 | — | — |
| 2009-04-30 | $6.78 | $9.64 | 135,900 | — | — |
| 2009-04-29 | $6.89 | $9.79 | 152,100 | — | — |
| 2009-04-28 | $7.99 | $10.75 | 146,500 | — | — |
| 2009-04-27 | $7.88 | $10.60 | 165,000 | — | — |
| 2009-04-24 | $7.50 | $10.09 | 51,900 | — | — |
| 2009-04-23 | $7.38 | $9.93 | 81,500 | — | — |
| 2009-04-22 | $7.35 | $9.89 | 116,900 | — | — |
| 2009-04-21 | $7.04 | $9.47 | 54,800 | — | — |
| 2009-04-20 | $7.05 | $9.49 | 140,600 | — | — |
| 2009-04-17 | $6.76 | $9.10 | 83,500 | — | — |
| 2009-04-16 | $6.71 | $9.03 | 37,400 | — | — |
| 2009-04-15 | $6.78 | $9.12 | 76,700 | — | — |
| 2009-04-14 | $6.57 | $8.84 | 26,000 | — | — |
| 2009-04-13 | $6.61 | $8.89 | 54,300 | — | — |
| 2009-04-09 | $6.55 | $8.81 | 59,100 | — | — |
| 2009-04-08 | $6.35 | $8.54 | 32,900 | — | — |
| 2009-04-07 | $6.08 | $8.18 | 30,000 | — | — |
| 2009-04-06 | $6.30 | $8.48 | 89,700 | — | — |
| 2009-04-03 | $6.21 | $8.36 | 72,200 | — | — |
| 2009-04-02 | $6.13 | $8.25 | 44,600 | — | — |
| 2009-04-01 | $6.03 | $8.11 | 13,900 | — | — |
| 2009-03-31 | $6.00 | $8.07 | 36,300 | — | — |
| 2009-03-30 | $5.97 | $8.03 | 13,900 | — | — |
| 2009-03-27 | $6.15 | $8.28 | 32,100 | — | — |
| 2009-03-26 | $6.20 | $8.34 | 16,300 | — | — |
| 2009-03-25 | $6.37 | $8.57 | 80,100 | — | — |
| 2009-03-24 | $5.89 | $7.93 | 16,900 | — | — |
| 2009-03-23 | $5.70 | $7.67 | 22,600 | — | — |
| 2009-03-20 | $5.49 | $7.39 | 10,800 | — | — |
| 2009-03-19 | $5.42 | $7.29 | 15,800 | — | — |
| 2009-03-18 | $5.55 | $7.47 | 26,900 | — | — |
| 2009-03-17 | $5.57 | $7.49 | 16,500 | — | — |
| 2009-03-16 | $5.48 | $7.37 | 41,100 | — | — |
| 2009-03-13 | $5.29 | $7.12 | 156,400 | — | — |
| 2009-03-12 | $5.29 | $7.12 | 22,300 | — | — |
| 2009-03-11 | $5.40 | $7.27 | 18,100 | — | — |
| 2009-03-10 | $5.23 | $7.04 | 42,600 | — | — |
| 2009-03-09 | $5.08 | $6.84 | 102,300 | — | — |
| 2009-03-06 | $5.24 | $7.05 | 168,400 | — | — |
| 2009-03-05 | $5.68 | $7.64 | 12,200 | — | — |
| 2009-03-04 | $5.94 | $7.99 | 24,300 | — | — |
| 2009-03-03 | $5.82 | $7.83 | 67,700 | — | — |
| 2009-03-02 | $6.07 | $8.17 | 47,600 | — | — |
| 2009-02-27 | $7.00 | $9.42 | 33,900 | — | — |
| 2009-02-26 | $6.57 | $8.84 | 42,800 | — | — |
| 2009-02-25 | $6.00 | $8.07 | 4,600 | — | — |
| 2009-02-24 | $6.24 | $8.40 | 61,000 | — | — |
| 2009-02-23 | $5.70 | $7.67 | 67,500 | — | — |
| 2009-02-20 | $6.17 | $8.30 | 43,200 | — | — |
| 2009-02-19 | $6.90 | $9.28 | 37,600 | — | — |
| 2009-02-18 | $7.05 | $9.49 | 151,900 | — | — |
| 2009-02-17 | $7.10 | $9.55 | 123,100 | — | — |
| 2009-02-13 | $6.24 | $8.40 | 40,100 | — | — |
| 2009-02-12 | $5.82 | $7.83 | 20,400 | — | — |
| 2009-02-11 | $5.67 | $7.63 | 31,300 | — | — |
| 2009-02-10 | $5.89 | $7.93 | 50,500 | — | — |
| 2009-02-09 | $6.00 | $8.07 | 30,600 | — | — |
| 2009-02-06 | $5.86 | $7.88 | 25,800 | — | — |
| 2009-02-05 | $5.75 | $7.74 | 48,200 | — | — |
| 2009-02-04 | $5.75 | $7.74 | 22,800 | — | — |
| 2009-02-03 | $5.51 | $7.41 | 30,100 | — | — |
| 2009-02-02 | $5.70 | $7.67 | 30,700 | — | — |
| 2009-01-30 | $5.39 | $7.25 | 80,600 | — | — |
| 2009-01-29 | $5.80 | $7.80 | 105,700 | — | — |
| 2009-01-28 | $6.94 | $8.77 | 166,800 | — | — |
| 2009-01-27 | $6.50 | $8.21 | 122,900 | — | — |
| 2009-01-26 | $6.06 | $7.65 | 129,300 | — | — |
| 2009-01-23 | $5.50 | $6.95 | 37,100 | — | — |
| 2009-01-22 | $5.24 | $6.62 | 120,300 | — | — |
| 2009-01-21 | $5.70 | $7.20 | 147,600 | — | — |
| 2009-01-20 | $4.38 | $5.53 | 37,800 | — | — |
| 2009-01-16 | $4.32 | $5.46 | 31,200 | — | — |
| 2009-01-15 | $4.35 | $5.49 | 36,800 | — | — |
| 2009-01-14 | $4.75 | $6.00 | 16,500 | — | — |
| 2009-01-13 | $4.81 | $6.08 | 48,000 | — | — |
| 2009-01-12 | $4.99 | $6.30 | 43,300 | — | — |
| 2009-01-09 | $4.95 | $6.25 | 3,200 | — | — |
| 2009-01-08 | $4.79 | $6.05 | 18,300 | — | — |
| 2009-01-07 | $4.85 | $6.13 | 80,700 | — | — |
| 2009-01-06 | $5.06 | $6.39 | 35,000 | — | — |
| 2009-01-05 | $4.82 | $6.09 | 67,900 | — | — |
| 2009-01-02 | $4.70 | $5.94 | 87,000 | — | — |