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
- 2000-08-04 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 | $11.74 | $11.74 | 249,100 | — | — |
| 2009-12-30 | $11.62 | $11.62 | 248,300 | — | — |
| 2009-12-29 | $11.51 | $11.51 | 134,700 | — | — |
| 2009-12-28 | $11.46 | $11.46 | 169,600 | — | — |
| 2009-12-24 | $11.47 | $11.47 | 62,000 | — | — |
| 2009-12-23 | $11.44 | $11.44 | 111,800 | — | — |
| 2009-12-22 | $11.33 | $11.33 | 146,000 | — | — |
| 2009-12-21 | $11.07 | $11.07 | 225,700 | — | — |
| 2009-12-18 | $10.77 | $10.77 | 265,300 | — | — |
| 2009-12-17 | $10.99 | $10.99 | 415,400 | — | — |
| 2009-12-16 | $11.16 | $11.16 | 573,300 | — | — |
| 2009-12-15 | $11.66 | $11.66 | 571,300 | — | — |
| 2009-12-14 | $11.00 | $11.00 | 471,200 | — | — |
| 2009-12-11 | $10.83 | $10.83 | 385,600 | — | — |
| 2009-12-10 | $10.77 | $10.77 | 699,800 | — | — |
| 2009-12-09 | $10.44 | $10.44 | 217,800 | — | — |
| 2009-12-08 | $10.20 | $10.20 | 624,200 | — | — |
| 2009-12-07 | $10.11 | $10.11 | 77,000 | — | — |
| 2009-12-04 | $10.28 | $10.28 | 206,000 | — | — |
| 2009-12-03 | $10.27 | $10.27 | 171,600 | — | — |
| 2009-12-02 | $10.41 | $10.41 | 394,100 | — | — |
| 2009-12-01 | $10.13 | $10.13 | 433,600 | — | — |
| 2009-11-30 | $9.73 | $9.73 | 194,700 | — | — |
| 2009-11-27 | $9.84 | $9.84 | 158,900 | — | — |
| 2009-11-25 | $9.98 | $9.98 | 337,100 | — | — |
| 2009-11-24 | $9.87 | $9.87 | 107,000 | — | — |
| 2009-11-23 | $9.83 | $9.83 | 160,800 | — | — |
| 2009-11-20 | $9.54 | $9.54 | 169,100 | — | — |
| 2009-11-19 | $9.48 | $9.48 | 220,000 | — | — |
| 2009-11-18 | $9.56 | $9.56 | 95,700 | — | — |
| 2009-11-17 | $9.53 | $9.53 | 75,100 | — | — |
| 2009-11-16 | $9.41 | $9.41 | 145,900 | — | — |
| 2009-11-13 | $9.24 | $9.24 | 190,000 | — | — |
| 2009-11-12 | $9.28 | $9.28 | 187,100 | — | — |
| 2009-11-11 | $9.53 | $9.53 | 258,100 | — | — |
| 2009-11-10 | $9.67 | $9.67 | 154,700 | — | — |
| 2009-11-09 | $9.63 | $9.63 | 256,900 | — | — |
| 2009-11-06 | $9.46 | $9.46 | 120,300 | — | — |
| 2009-11-05 | $9.40 | $9.40 | 138,200 | — | — |
| 2009-11-04 | $9.53 | $9.53 | 265,700 | — | — |
| 2009-11-03 | $9.30 | $9.30 | 270,500 | — | — |
| 2009-11-02 | $9.03 | $9.03 | 232,600 | — | — |
| 2009-10-30 | $8.92 | $8.92 | 430,700 | — | — |
| 2009-10-29 | $9.67 | $9.67 | 656,000 | — | — |
| 2009-10-28 | $9.14 | $9.14 | 647,100 | — | — |
| 2009-10-27 | $9.88 | $9.88 | 286,100 | — | — |
| 2009-10-26 | $9.76 | $9.76 | 801,200 | — | — |
| 2009-10-23 | $9.44 | $9.44 | 462,900 | — | — |
| 2009-10-22 | $9.97 | $9.97 | 299,200 | — | — |
| 2009-10-21 | $10.09 | $10.09 | 209,800 | — | — |
| 2009-10-20 | $10.49 | $10.49 | 367,000 | — | — |
| 2009-10-19 | $10.14 | $10.14 | 239,700 | — | — |
| 2009-10-16 | $10.14 | $10.14 | 214,000 | — | — |
| 2009-10-15 | $10.10 | $10.10 | 452,600 | — | — |
| 2009-10-14 | $10.20 | $10.20 | 781,700 | — | — |
| 2009-10-13 | $9.71 | $9.71 | 266,300 | — | — |
| 2009-10-12 | $9.46 | $9.46 | 313,900 | — | — |
| 2009-10-09 | $9.54 | $9.54 | 604,600 | — | — |
| 2009-10-08 | $9.45 | $9.45 | 1,291,200 | — | — |
| 2009-10-07 | $8.25 | $8.25 | 57,300 | — | — |
| 2009-10-06 | $8.28 | $8.28 | 85,600 | — | — |
| 2009-10-05 | $8.13 | $8.13 | 118,700 | — | — |
| 2009-10-02 | $8.06 | $8.06 | 146,500 | — | — |
| 2009-10-01 | $8.10 | $8.10 | 141,800 | — | — |
| 2009-09-30 | $8.46 | $8.46 | 232,300 | — | — |
| 2009-09-29 | $8.40 | $8.40 | 68,600 | — | — |
| 2009-09-28 | $8.43 | $8.43 | 107,100 | — | — |
| 2009-09-25 | $8.25 | $8.25 | 105,500 | — | — |
| 2009-09-24 | $8.46 | $8.46 | 132,700 | — | — |
| 2009-09-23 | $8.72 | $8.72 | 166,000 | — | — |
| 2009-09-22 | $8.72 | $8.72 | 323,900 | — | — |
| 2009-09-21 | $8.86 | $8.86 | 419,200 | — | — |
| 2009-09-18 | $8.37 | $8.37 | 147,400 | — | — |
| 2009-09-17 | $8.25 | $8.25 | 448,000 | — | — |
| 2009-09-16 | $8.66 | $8.66 | 655,800 | — | — |
| 2009-09-15 | $8.17 | $8.17 | 387,300 | — | — |
| 2009-09-14 | $7.84 | $7.84 | 937,100 | — | — |
| 2009-09-11 | $7.32 | $7.32 | 75,500 | — | — |
| 2009-09-10 | $7.39 | $7.39 | 94,900 | — | — |
| 2009-09-09 | $7.24 | $7.24 | 80,700 | — | — |
| 2009-09-08 | $7.25 | $7.25 | 68,200 | — | — |
| 2009-09-04 | $7.21 | $7.21 | 75,800 | — | — |
| 2009-09-03 | $7.08 | $7.08 | 56,500 | — | — |
| 2009-09-02 | $7.05 | $7.05 | 165,700 | — | — |
| 2009-09-01 | $7.03 | $7.03 | 70,100 | — | — |
| 2009-08-31 | $7.06 | $7.06 | 54,000 | — | — |
| 2009-08-28 | $7.23 | $7.23 | 150,700 | — | — |
| 2009-08-27 | $6.99 | $6.99 | 76,400 | — | — |
| 2009-08-26 | $7.06 | $7.06 | 53,800 | — | — |
| 2009-08-25 | $7.06 | $7.06 | 113,000 | — | — |
| 2009-08-24 | $7.16 | $7.16 | 57,200 | — | — |
| 2009-08-21 | $7.15 | $7.15 | 158,300 | — | — |
| 2009-08-20 | $7.06 | $7.06 | 44,100 | — | — |
| 2009-08-19 | $7.02 | $7.02 | 61,600 | — | — |
| 2009-08-18 | $7.06 | $7.06 | 43,900 | — | — |
| 2009-08-17 | $6.94 | $6.94 | 157,300 | — | — |
| 2009-08-14 | $7.38 | $7.38 | 64,300 | — | — |
| 2009-08-13 | $7.34 | $7.34 | 94,900 | — | — |
| 2009-08-12 | $7.40 | $7.40 | 142,400 | — | — |
| 2009-08-11 | $7.21 | $7.21 | 183,300 | — | — |
| 2009-08-10 | $7.28 | $7.28 | 99,200 | — | — |
| 2009-08-07 | $7.47 | $7.47 | 54,300 | — | — |
| 2009-08-06 | $7.46 | $7.46 | 139,500 | — | — |
| 2009-08-05 | $7.40 | $7.40 | 89,700 | — | — |
| 2009-08-04 | $7.48 | $7.48 | 164,500 | — | — |
| 2009-08-03 | $7.51 | $7.51 | 212,700 | — | — |
| 2009-07-31 | $7.45 | $7.45 | 71,700 | — | — |
| 2009-07-30 | $7.35 | $7.35 | 124,600 | — | — |
| 2009-07-29 | $7.10 | $7.10 | 90,500 | — | — |
| 2009-07-28 | $7.31 | $7.31 | 110,700 | — | — |
| 2009-07-27 | $7.24 | $7.24 | 278,800 | — | — |
| 2009-07-24 | $7.47 | $7.47 | 47,100 | — | — |
| 2009-07-23 | $7.39 | $7.39 | 170,000 | — | — |
| 2009-07-22 | $7.19 | $7.19 | 166,200 | — | — |
| 2009-07-21 | $7.40 | $7.40 | 181,800 | — | — |
| 2009-07-20 | $7.72 | $7.72 | 552,700 | — | — |
| 2009-07-17 | $7.38 | $7.38 | 57,100 | — | — |
| 2009-07-16 | $7.38 | $7.38 | 103,500 | — | — |
| 2009-07-15 | $7.38 | $7.38 | 436,200 | — | — |
| 2009-07-14 | $6.82 | $6.82 | 49,600 | — | — |
| 2009-07-13 | $6.72 | $6.72 | 82,200 | — | — |
| 2009-07-10 | $6.56 | $6.56 | 48,200 | — | — |
| 2009-07-09 | $6.59 | $6.59 | 69,600 | — | — |
| 2009-07-08 | $6.50 | $6.50 | 131,700 | — | — |
| 2009-07-07 | $6.57 | $6.57 | 97,800 | — | — |
| 2009-07-06 | $6.59 | $6.59 | 240,500 | — | — |
| 2009-07-02 | $6.63 | $6.63 | 109,900 | — | — |
| 2009-07-01 | $6.75 | $6.75 | 137,100 | — | — |
| 2009-06-30 | $6.63 | $6.63 | 137,200 | — | — |
| 2009-06-29 | $6.79 | $6.79 | 105,300 | — | — |
| 2009-06-26 | $6.69 | $6.69 | 43,400 | — | — |
| 2009-06-25 | $6.68 | $6.68 | 56,400 | — | — |
| 2009-06-24 | $6.52 | $6.52 | 96,400 | — | — |
| 2009-06-23 | $6.41 | $6.41 | 138,100 | — | — |
| 2009-06-22 | $6.25 | $6.25 | 93,200 | — | — |
| 2009-06-19 | $6.29 | $6.29 | 80,100 | — | — |
| 2009-06-18 | $6.29 | $6.29 | 47,000 | — | — |
| 2009-06-17 | $6.34 | $6.34 | 202,800 | — | — |
| 2009-06-16 | $6.22 | $6.22 | 129,600 | — | — |
| 2009-06-15 | $6.46 | $6.46 | 155,700 | — | — |
| 2009-06-12 | $6.63 | $6.63 | 166,100 | — | — |
| 2009-06-11 | $6.60 | $6.60 | 100,000 | — | — |
| 2009-06-10 | $6.61 | $6.61 | 161,900 | — | — |
| 2009-06-09 | $6.86 | $6.86 | 512,000 | — | — |
| 2009-06-08 | $6.54 | $6.54 | 324,700 | — | — |
| 2009-06-05 | $6.25 | $6.25 | 151,800 | — | — |
| 2009-06-04 | $6.38 | $6.38 | 167,500 | — | — |
| 2009-06-03 | $6.28 | $6.28 | 192,800 | — | — |
| 2009-06-02 | $6.45 | $6.45 | 130,100 | — | — |
| 2009-06-01 | $6.31 | $6.31 | 242,100 | — | — |
| 2009-05-29 | $6.19 | $6.19 | 152,400 | — | — |
| 2009-05-28 | $6.05 | $6.05 | 169,100 | — | — |
| 2009-05-27 | $5.94 | $5.94 | 375,300 | — | — |
| 2009-05-26 | $5.70 | $5.70 | 82,500 | — | — |
| 2009-05-22 | $5.54 | $5.54 | 129,500 | — | — |
| 2009-05-21 | $5.55 | $5.55 | 136,300 | — | — |
| 2009-05-20 | $5.67 | $5.67 | 145,700 | — | — |
| 2009-05-19 | $5.77 | $5.77 | 128,300 | — | — |
| 2009-05-18 | $5.65 | $5.65 | 123,400 | — | — |
| 2009-05-15 | $5.45 | $5.45 | 104,800 | — | — |
| 2009-05-14 | $5.54 | $5.54 | 127,400 | — | — |
| 2009-05-13 | $5.36 | $5.36 | 153,100 | — | — |
| 2009-05-12 | $5.46 | $5.46 | 109,100 | — | — |
| 2009-05-11 | $5.50 | $5.50 | 268,100 | — | — |
| 2009-05-08 | $5.54 | $5.54 | 217,200 | — | — |
| 2009-05-07 | $5.50 | $5.50 | 367,300 | — | — |
| 2009-05-06 | $5.50 | $5.50 | 134,900 | — | — |
| 2009-05-05 | $5.47 | $5.47 | 106,300 | — | — |
| 2009-05-04 | $5.50 | $5.50 | 168,100 | — | — |
| 2009-05-01 | $5.21 | $5.21 | 137,700 | — | — |
| 2009-04-30 | $5.10 | $5.10 | 271,600 | — | — |
| 2009-04-29 | $4.99 | $4.99 | 139,300 | — | — |
| 2009-04-28 | $4.97 | $4.97 | 87,300 | — | — |
| 2009-04-27 | $5.02 | $5.02 | 119,800 | — | — |
| 2009-04-24 | $5.10 | $5.10 | 148,600 | — | — |
| 2009-04-23 | $5.03 | $5.03 | 128,200 | — | — |
| 2009-04-22 | $5.05 | $5.05 | 116,700 | — | — |
| 2009-04-21 | $5.00 | $5.00 | 206,300 | — | — |
| 2009-04-20 | $4.87 | $4.87 | 144,100 | — | — |
| 2009-04-17 | $5.06 | $5.06 | 489,800 | — | — |
| 2009-04-16 | $5.00 | $5.00 | 197,700 | — | — |
| 2009-04-15 | $4.92 | $4.92 | 151,500 | — | — |
| 2009-04-14 | $4.95 | $4.95 | 174,100 | — | — |
| 2009-04-13 | $4.89 | $4.89 | 143,800 | — | — |
| 2009-04-09 | $4.80 | $4.80 | 216,900 | — | — |
| 2009-04-08 | $4.66 | $4.66 | 118,100 | — | — |
| 2009-04-07 | $4.61 | $4.61 | 73,100 | — | — |
| 2009-04-06 | $4.81 | $4.81 | 169,200 | — | — |
| 2009-04-03 | $4.55 | $4.55 | 165,100 | — | — |
| 2009-04-02 | $4.55 | $4.55 | 266,600 | — | — |
| 2009-04-01 | $4.50 | $4.50 | 203,800 | — | — |
| 2009-03-31 | $4.25 | $4.25 | 314,000 | — | — |
| 2009-03-30 | $4.18 | $4.18 | 535,000 | — | — |
| 2009-03-27 | $4.84 | $4.84 | 70,200 | — | — |
| 2009-03-26 | $5.00 | $5.00 | 219,100 | — | — |
| 2009-03-25 | $4.86 | $4.86 | 181,400 | — | — |
| 2009-03-24 | $4.84 | $4.84 | 53,200 | — | — |
| 2009-03-23 | $4.83 | $4.83 | 251,100 | — | — |
| 2009-03-20 | $4.58 | $4.58 | 62,900 | — | — |
| 2009-03-19 | $4.79 | $4.79 | 54,100 | — | — |
| 2009-03-18 | $4.75 | $4.75 | 84,200 | — | — |
| 2009-03-17 | $4.69 | $4.69 | 55,100 | — | — |
| 2009-03-16 | $4.61 | $4.61 | 46,200 | — | — |
| 2009-03-13 | $4.70 | $4.70 | 75,500 | — | — |
| 2009-03-12 | $4.75 | $4.75 | 53,900 | — | — |
| 2009-03-11 | $4.55 | $4.55 | 59,400 | — | — |
| 2009-03-10 | $4.46 | $4.46 | 91,400 | — | — |
| 2009-03-09 | $4.21 | $4.21 | 116,900 | — | — |
| 2009-03-06 | $4.29 | $4.29 | 172,500 | — | — |
| 2009-03-05 | $4.38 | $4.38 | 210,500 | — | — |
| 2009-03-04 | $4.59 | $4.59 | 175,800 | — | — |
| 2009-03-03 | $4.47 | $4.47 | 150,900 | — | — |
| 2009-03-02 | $4.49 | $4.49 | 171,300 | — | — |
| 2009-02-27 | $4.66 | $4.66 | 105,900 | — | — |
| 2009-02-26 | $4.63 | $4.63 | 149,200 | — | — |
| 2009-02-25 | $4.76 | $4.76 | 118,200 | — | — |
| 2009-02-24 | $4.85 | $4.85 | 126,500 | — | — |
| 2009-02-23 | $4.61 | $4.61 | 281,600 | — | — |
| 2009-02-20 | $4.74 | $4.74 | 218,900 | — | — |
| 2009-02-19 | $4.88 | $4.88 | 127,100 | — | — |
| 2009-02-18 | $4.98 | $4.98 | 262,200 | — | — |
| 2009-02-17 | $4.95 | $4.95 | 148,700 | — | — |
| 2009-02-13 | $5.14 | $5.14 | 282,700 | — | — |
| 2009-02-12 | $4.94 | $4.94 | 173,500 | — | — |
| 2009-02-11 | $4.92 | $4.92 | 140,900 | — | — |
| 2009-02-10 | $4.98 | $4.98 | 179,200 | — | — |
| 2009-02-09 | $5.12 | $5.12 | 172,400 | — | — |
| 2009-02-06 | $5.07 | $5.07 | 138,800 | — | — |
| 2009-02-05 | $5.10 | $5.10 | 272,700 | — | — |
| 2009-02-04 | $4.94 | $4.94 | 508,100 | — | — |
| 2009-02-03 | $5.55 | $5.55 | 182,800 | — | — |
| 2009-02-02 | $5.35 | $5.35 | 170,100 | — | — |
| 2009-01-30 | $5.64 | $5.64 | 63,300 | — | — |
| 2009-01-29 | $5.61 | $5.61 | 68,000 | — | — |
| 2009-01-28 | $5.75 | $5.75 | 170,800 | — | — |
| 2009-01-27 | $5.59 | $5.59 | 118,000 | — | — |
| 2009-01-26 | $5.56 | $5.56 | 72,400 | — | — |
| 2009-01-23 | $5.48 | $5.48 | 90,600 | — | — |
| 2009-01-22 | $5.46 | $5.46 | 82,800 | — | — |
| 2009-01-21 | $5.49 | $5.49 | 159,200 | — | — |
| 2009-01-20 | $5.25 | $5.25 | 168,200 | — | — |
| 2009-01-16 | $5.35 | $5.35 | 117,700 | — | — |
| 2009-01-15 | $5.22 | $5.22 | 230,700 | — | — |
| 2009-01-14 | $5.10 | $5.10 | 103,900 | — | — |
| 2009-01-13 | $5.34 | $5.34 | 78,200 | — | — |
| 2009-01-12 | $5.29 | $5.29 | 114,000 | — | — |
| 2009-01-09 | $5.40 | $5.40 | 78,000 | — | — |
| 2009-01-08 | $5.49 | $5.49 | 113,000 | — | — |
| 2009-01-07 | $5.54 | $5.54 | 125,200 | — | — |
| 2009-01-06 | $5.80 | $5.80 | 172,200 | — | — |
| 2009-01-05 | $5.50 | $5.50 | 211,700 | — | — |
| 2009-01-02 | $5.56 | $5.56 | 280,300 | — | — |