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
- 1994-12-16 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 | $14.74 | $23.59 | 294,700 | — | — |
| 2009-12-30 | $14.86 | $23.79 | 215,800 | — | — |
| 2009-12-29 | $15.12 | $24.20 | 169,700 | — | — |
| 2009-12-28 | $15.48 | $24.78 | 230,800 | — | — |
| 2009-12-24 | $15.50 | $24.81 | 51,500 | — | — |
| 2009-12-23 | $15.32 | $24.52 | 196,700 | — | — |
| 2009-12-22 | $15.04 | $24.07 | 305,900 | — | — |
| 2009-12-21 | $14.86 | $23.79 | 531,700 | — | — |
| 2009-12-18 | $14.98 | $23.98 | 453,100 | — | — |
| 2009-12-17 | $15.09 | $24.15 | 154,500 | — | — |
| 2009-12-16 | $15.48 | $24.78 | 179,900 | — | — |
| 2009-12-15 | $15.51 | $24.83 | 136,500 | — | — |
| 2009-12-14 | $15.61 | $24.99 | 517,300 | — | — |
| 2009-12-11 | $15.10 | $24.17 | 200,200 | — | — |
| 2009-12-10 | $15.17 | $24.28 | 306,600 | — | — |
| 2009-12-09 | $15.14 | $24.23 | 431,600 | — | — |
| 2009-12-08 | $14.85 | $23.77 | 2,109,300 | — | — |
| 2009-12-07 | $16.69 | $26.71 | 749,800 | — | — |
| 2009-12-04 | $15.87 | $25.40 | 448,000 | — | — |
| 2009-12-03 | $15.97 | $25.56 | 328,200 | — | — |
| 2009-12-02 | $16.40 | $26.25 | 600,100 | — | — |
| 2009-12-01 | $16.24 | $25.99 | 1,002,100 | — | — |
| 2009-11-30 | $16.65 | $26.65 | 1,254,100 | — | — |
| 2009-11-27 | $14.83 | $23.74 | 232,100 | — | — |
| 2009-11-25 | $15.70 | $25.13 | 424,700 | — | — |
| 2009-11-24 | $15.08 | $24.14 | 395,900 | — | — |
| 2009-11-23 | $15.59 | $24.95 | 404,600 | — | — |
| 2009-11-20 | $15.76 | $25.23 | 261,100 | — | — |
| 2009-11-19 | $15.83 | $25.34 | 273,800 | — | — |
| 2009-11-18 | $16.10 | $25.77 | 245,700 | — | — |
| 2009-11-17 | $16.30 | $26.09 | 462,100 | — | — |
| 2009-11-16 | $15.99 | $25.59 | 644,900 | — | — |
| 2009-11-13 | $15.18 | $24.30 | 444,900 | — | — |
| 2009-11-12 | $15.06 | $24.11 | 429,600 | — | — |
| 2009-11-11 | $15.60 | $24.97 | 1,137,700 | — | — |
| 2009-11-10 | $14.20 | $22.73 | 933,800 | — | — |
| 2009-11-09 | $11.88 | $19.02 | 230,700 | — | — |
| 2009-11-06 | $11.75 | $18.81 | 82,300 | — | — |
| 2009-11-05 | $11.85 | $18.97 | 144,300 | — | — |
| 2009-11-04 | $11.24 | $17.99 | 215,500 | — | — |
| 2009-11-03 | $10.96 | $17.54 | 50,900 | — | — |
| 2009-11-02 | $10.70 | $17.13 | 260,300 | — | — |
| 2009-10-30 | $10.70 | $17.13 | 185,400 | — | — |
| 2009-10-29 | $11.05 | $17.69 | 120,900 | — | — |
| 2009-10-28 | $10.29 | $16.47 | 208,400 | — | — |
| 2009-10-27 | $11.26 | $18.02 | 196,300 | — | — |
| 2009-10-26 | $11.95 | $19.13 | 488,200 | — | — |
| 2009-10-23 | $11.40 | $18.25 | 143,800 | — | — |
| 2009-10-22 | $11.31 | $18.10 | 200,100 | — | — |
| 2009-10-21 | $11.02 | $17.64 | 438,000 | — | — |
| 2009-10-20 | $11.13 | $17.81 | 613,000 | — | — |
| 2009-10-19 | $9.92 | $15.88 | 123,000 | — | — |
| 2009-10-16 | $9.75 | $15.61 | 40,200 | — | — |
| 2009-10-15 | $9.96 | $15.94 | 57,900 | — | — |
| 2009-10-14 | $9.85 | $15.77 | 109,900 | — | — |
| 2009-10-13 | $9.60 | $15.37 | 94,000 | — | — |
| 2009-10-12 | $9.62 | $15.40 | 57,000 | — | — |
| 2009-10-09 | $9.54 | $15.27 | 54,500 | — | — |
| 2009-10-08 | $9.48 | $15.17 | 72,400 | — | — |
| 2009-10-07 | $9.31 | $14.90 | 44,600 | — | — |
| 2009-10-06 | $9.33 | $14.93 | 130,000 | — | — |
| 2009-10-05 | $9.04 | $14.47 | 87,900 | — | — |
| 2009-10-02 | $8.86 | $14.18 | 68,100 | — | — |
| 2009-10-01 | $8.98 | $14.21 | 438,300 | — | — |
| 2009-09-30 | $9.00 | $14.25 | 135,900 | — | — |
| 2009-09-29 | $8.77 | $13.88 | 136,500 | — | — |
| 2009-09-28 | $9.01 | $14.26 | 83,300 | — | — |
| 2009-09-25 | $9.00 | $14.25 | 65,200 | — | — |
| 2009-09-24 | $9.06 | $14.34 | 89,300 | — | — |
| 2009-09-23 | $9.15 | $14.48 | 64,300 | — | — |
| 2009-09-22 | $9.28 | $14.69 | 51,100 | — | — |
| 2009-09-21 | $9.31 | $14.74 | 52,700 | — | — |
| 2009-09-18 | $9.43 | $14.93 | 68,700 | — | — |
| 2009-09-17 | $9.70 | $15.35 | 115,300 | — | — |
| 2009-09-16 | $9.73 | $15.40 | 104,800 | — | — |
| 2009-09-15 | $9.50 | $15.04 | 165,000 | — | — |
| 2009-09-14 | $9.62 | $15.23 | 209,000 | — | — |
| 2009-09-11 | $9.03 | $14.29 | 71,700 | — | — |
| 2009-09-10 | $9.20 | $14.56 | 53,500 | — | — |
| 2009-09-09 | $9.15 | $14.48 | 91,200 | — | — |
| 2009-09-08 | $8.75 | $13.85 | 90,900 | — | — |
| 2009-09-04 | $8.99 | $14.23 | 69,100 | — | — |
| 2009-09-03 | $8.85 | $14.01 | 96,500 | — | — |
| 2009-09-02 | $8.41 | $13.31 | 50,400 | — | — |
| 2009-09-01 | $8.36 | $13.23 | 85,600 | — | — |
| 2009-08-31 | $8.70 | $13.77 | 176,700 | — | — |
| 2009-08-28 | $9.02 | $14.28 | 59,300 | — | — |
| 2009-08-27 | $9.18 | $14.53 | 65,400 | — | — |
| 2009-08-26 | $9.22 | $14.59 | 50,400 | — | — |
| 2009-08-25 | $9.47 | $14.99 | 92,300 | — | — |
| 2009-08-24 | $9.36 | $14.81 | 94,000 | — | — |
| 2009-08-21 | $9.35 | $14.80 | 90,300 | — | — |
| 2009-08-20 | $9.39 | $14.86 | 74,700 | — | — |
| 2009-08-19 | $9.31 | $14.74 | 139,000 | — | — |
| 2009-08-18 | $9.55 | $15.12 | 137,300 | — | — |
| 2009-08-17 | $9.29 | $14.70 | 202,700 | — | — |
| 2009-08-14 | $10.00 | $15.83 | 222,200 | — | — |
| 2009-08-13 | $10.46 | $16.56 | 754,200 | — | — |
| 2009-08-12 | $9.10 | $14.40 | 105,800 | — | — |
| 2009-08-11 | $9.20 | $14.56 | 122,600 | — | — |
| 2009-08-10 | $9.42 | $14.91 | 106,300 | — | — |
| 2009-08-07 | $9.21 | $14.58 | 154,900 | — | — |
| 2009-08-06 | $9.07 | $14.36 | 235,300 | — | — |
| 2009-08-05 | $9.74 | $15.42 | 459,100 | — | — |
| 2009-08-04 | $8.50 | $13.45 | 74,600 | — | — |
| 2009-08-03 | $8.55 | $13.53 | 67,700 | — | — |
| 2009-07-31 | $8.42 | $13.33 | 159,100 | — | — |
| 2009-07-30 | $8.29 | $13.12 | 138,800 | — | — |
| 2009-07-29 | $8.30 | $13.14 | 41,000 | — | — |
| 2009-07-28 | $8.44 | $13.36 | 62,200 | — | — |
| 2009-07-27 | $8.30 | $13.14 | 61,100 | — | — |
| 2009-07-24 | $8.24 | $13.04 | 75,700 | — | — |
| 2009-07-23 | $8.44 | $13.36 | 130,100 | — | — |
| 2009-07-22 | $8.46 | $13.39 | 139,100 | — | — |
| 2009-07-21 | $8.15 | $12.90 | 59,200 | — | — |
| 2009-07-20 | $8.22 | $13.01 | 38,600 | — | — |
| 2009-07-17 | $8.24 | $13.04 | 112,700 | — | — |
| 2009-07-16 | $8.11 | $12.84 | 124,900 | — | — |
| 2009-07-15 | $7.46 | $11.81 | 74,900 | — | — |
| 2009-07-14 | $7.11 | $11.25 | 47,300 | — | — |
| 2009-07-13 | $7.09 | $11.22 | 44,800 | — | — |
| 2009-07-10 | $6.93 | $10.97 | 51,200 | — | — |
| 2009-07-09 | $6.95 | $11.00 | 32,100 | — | — |
| 2009-07-08 | $6.89 | $10.91 | 76,200 | — | — |
| 2009-07-07 | $7.00 | $11.08 | 43,200 | — | — |
| 2009-07-06 | $6.80 | $10.76 | 70,000 | — | — |
| 2009-07-02 | $6.60 | $10.45 | 84,800 | — | — |
| 2009-07-01 | $7.02 | $11.11 | 61,500 | — | — |
| 2009-06-30 | $7.17 | $11.35 | 81,100 | — | — |
| 2009-06-29 | $7.31 | $11.57 | 50,300 | — | — |
| 2009-06-26 | $7.35 | $11.63 | 50,800 | — | — |
| 2009-06-25 | $7.23 | $11.44 | 68,100 | — | — |
| 2009-06-24 | $7.02 | $11.11 | 39,200 | — | — |
| 2009-06-23 | $6.81 | $10.78 | 107,800 | — | — |
| 2009-06-22 | $7.39 | $11.70 | 94,900 | — | — |
| 2009-06-19 | $7.66 | $12.12 | 61,700 | — | — |
| 2009-06-18 | $7.65 | $12.11 | 61,500 | — | — |
| 2009-06-17 | $7.59 | $12.01 | 56,000 | — | — |
| 2009-06-16 | $7.52 | $11.90 | 91,800 | — | — |
| 2009-06-15 | $7.69 | $12.17 | 80,800 | — | — |
| 2009-06-12 | $7.91 | $12.52 | 34,100 | — | — |
| 2009-06-11 | $7.84 | $12.41 | 64,400 | — | — |
| 2009-06-10 | $7.69 | $12.17 | 62,200 | — | — |
| 2009-06-09 | $7.68 | $12.16 | 71,900 | — | — |
| 2009-06-08 | $7.84 | $12.41 | 124,900 | — | — |
| 2009-06-05 | $8.13 | $12.87 | 43,300 | — | — |
| 2009-06-04 | $8.17 | $12.93 | 41,400 | — | — |
| 2009-06-03 | $8.18 | $12.95 | 39,500 | — | — |
| 2009-06-02 | $8.50 | $13.45 | 73,700 | — | — |
| 2009-06-01 | $8.65 | $13.69 | 115,800 | — | — |
| 2009-05-29 | $8.33 | $13.18 | 77,600 | — | — |
| 2009-05-28 | $8.40 | $13.30 | 51,100 | — | — |
| 2009-05-27 | $8.37 | $13.25 | 63,000 | — | — |
| 2009-05-26 | $8.24 | $13.04 | 66,700 | — | — |
| 2009-05-22 | $8.00 | $12.66 | 50,100 | — | — |
| 2009-05-21 | $8.00 | $12.66 | 111,900 | — | — |
| 2009-05-20 | $8.13 | $12.87 | 185,900 | — | — |
| 2009-05-19 | $8.11 | $12.84 | 91,600 | — | — |
| 2009-05-18 | $7.66 | $12.12 | 115,500 | — | — |
| 2009-05-15 | $7.35 | $11.63 | 72,800 | — | — |
| 2009-05-14 | $7.59 | $12.01 | 69,800 | — | — |
| 2009-05-13 | $7.44 | $11.78 | 188,700 | — | — |
| 2009-05-12 | $8.20 | $12.98 | 111,300 | — | — |
| 2009-05-11 | $8.43 | $13.34 | 140,900 | — | — |
| 2009-05-08 | $8.43 | $13.34 | 107,800 | — | — |
| 2009-05-07 | $8.16 | $12.92 | 112,000 | — | — |
| 2009-05-06 | $8.55 | $13.53 | 139,700 | — | — |
| 2009-05-05 | $8.17 | $12.93 | 56,800 | — | — |
| 2009-05-04 | $8.15 | $12.90 | 111,500 | — | — |
| 2009-05-01 | $7.78 | $12.31 | 57,800 | — | — |
| 2009-04-30 | $7.88 | $12.47 | 203,400 | — | — |
| 2009-04-29 | $7.41 | $11.73 | 184,800 | — | — |
| 2009-04-28 | $6.96 | $11.02 | 125,500 | — | — |
| 2009-04-27 | $7.02 | $11.11 | 247,700 | — | — |
| 2009-04-24 | $6.60 | $10.45 | 92,600 | — | — |
| 2009-04-23 | $6.31 | $9.99 | 36,000 | — | — |
| 2009-04-22 | $6.41 | $10.15 | 83,700 | — | — |
| 2009-04-21 | $6.39 | $10.11 | 159,600 | — | — |
| 2009-04-20 | $6.12 | $9.69 | 165,000 | — | — |
| 2009-04-17 | $6.75 | $10.68 | 203,500 | — | — |
| 2009-04-16 | $6.98 | $11.05 | 563,800 | — | — |
| 2009-04-15 | $6.78 | $10.73 | 393,900 | — | — |
| 2009-04-14 | $5.24 | $8.29 | 121,700 | — | — |
| 2009-04-13 | $4.83 | $7.64 | 46,200 | — | — |
| 2009-04-09 | $4.94 | $7.82 | 68,700 | — | — |
| 2009-04-08 | $4.59 | $7.27 | 25,400 | — | — |
| 2009-04-07 | $4.58 | $7.25 | 29,300 | — | — |
| 2009-04-06 | $4.68 | $7.41 | 29,600 | — | — |
| 2009-04-03 | $4.88 | $7.72 | 42,300 | — | — |
| 2009-04-02 | $4.69 | $7.42 | 87,400 | — | — |
| 2009-04-01 | $4.79 | $7.58 | 30,500 | — | — |
| 2009-03-31 | $4.73 | $7.49 | 35,900 | — | — |
| 2009-03-30 | $4.98 | $7.88 | 113,000 | — | — |
| 2009-03-27 | $4.82 | $7.63 | 96,600 | — | — |
| 2009-03-26 | $5.05 | $7.99 | 130,000 | — | — |
| 2009-03-25 | $5.14 | $8.14 | 95,600 | — | — |
| 2009-03-24 | $4.90 | $7.76 | 126,200 | — | — |
| 2009-03-23 | $5.47 | $8.66 | 245,300 | — | — |
| 2009-03-20 | $5.08 | $8.04 | 342,700 | — | — |
| 2009-03-19 | $4.09 | $6.47 | 77,500 | — | — |
| 2009-03-18 | $4.27 | $6.76 | 92,500 | — | — |
| 2009-03-17 | $4.25 | $6.73 | 37,500 | — | — |
| 2009-03-16 | $3.99 | $6.32 | 141,900 | — | — |
| 2009-03-13 | $3.90 | $6.17 | 26,800 | — | — |
| 2009-03-12 | $3.88 | $6.14 | 35,400 | — | — |
| 2009-03-11 | $3.75 | $5.94 | 47,700 | — | — |
| 2009-03-10 | $3.70 | $5.86 | 49,100 | — | — |
| 2009-03-09 | $3.50 | $5.54 | 112,200 | — | — |
| 2009-03-06 | $3.56 | $5.63 | 73,300 | — | — |
| 2009-03-05 | $3.74 | $5.92 | 268,500 | — | — |
| 2009-03-04 | $3.85 | $6.09 | 204,300 | — | — |
| 2009-03-03 | $3.36 | $5.32 | 106,300 | — | — |
| 2009-03-02 | $3.69 | $5.84 | 127,500 | — | — |
| 2009-02-27 | $4.09 | $6.47 | 521,100 | — | — |
| 2009-02-26 | $3.47 | $5.49 | 56,900 | — | — |
| 2009-02-25 | $3.53 | $5.59 | 36,600 | — | — |
| 2009-02-24 | $3.53 | $5.59 | 54,300 | — | — |
| 2009-02-23 | $3.35 | $5.30 | 64,000 | — | — |
| 2009-02-20 | $3.37 | $5.33 | 111,500 | — | — |
| 2009-02-19 | $3.51 | $5.56 | 102,400 | — | — |
| 2009-02-18 | $3.89 | $6.16 | 53,800 | — | — |
| 2009-02-17 | $3.80 | $6.01 | 65,300 | — | — |
| 2009-02-13 | $4.20 | $6.65 | 36,500 | — | — |
| 2009-02-12 | $3.97 | $6.28 | 47,300 | — | — |
| 2009-02-11 | $4.12 | $6.52 | 38,500 | — | — |
| 2009-02-10 | $4.20 | $6.65 | 52,100 | — | — |
| 2009-02-09 | $4.33 | $6.85 | 37,500 | — | — |
| 2009-02-06 | $4.32 | $6.84 | 40,700 | — | — |
| 2009-02-05 | $4.22 | $6.68 | 24,600 | — | — |
| 2009-02-04 | $4.37 | $6.92 | 24,800 | — | — |
| 2009-02-03 | $4.32 | $6.84 | 20,500 | — | — |
| 2009-02-02 | $4.30 | $6.81 | 45,800 | — | — |
| 2009-01-30 | $4.29 | $6.79 | 201,200 | — | — |
| 2009-01-29 | $3.95 | $6.25 | 37,500 | — | — |
| 2009-01-28 | $4.04 | $6.39 | 21,700 | — | — |
| 2009-01-27 | $3.96 | $6.27 | 34,600 | — | — |
| 2009-01-26 | $3.74 | $5.92 | 33,900 | — | — |
| 2009-01-23 | $3.66 | $5.79 | 23,200 | — | — |
| 2009-01-22 | $3.63 | $5.75 | 47,100 | — | — |
| 2009-01-21 | $3.79 | $6.00 | 44,000 | — | — |
| 2009-01-20 | $3.71 | $5.87 | 69,700 | — | — |
| 2009-01-16 | $4.20 | $6.65 | 32,800 | — | — |
| 2009-01-15 | $4.25 | $6.73 | 64,200 | — | — |
| 2009-01-14 | $4.22 | $6.68 | 74,800 | — | — |
| 2009-01-13 | $4.20 | $6.65 | 89,400 | — | — |
| 2009-01-12 | $4.27 | $6.76 | 38,900 | — | — |
| 2009-01-09 | $4.75 | $7.52 | 26,700 | — | — |
| 2009-01-08 | $4.78 | $7.57 | 208,500 | — | — |
| 2009-01-07 | $4.47 | $7.08 | 33,900 | — | — |
| 2009-01-06 | $4.89 | $7.74 | 61,200 | — | — |
| 2009-01-05 | $4.60 | $7.28 | 98,400 | — | — |
| 2009-01-02 | $4.12 | $6.52 | 47,100 | — | — |