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
- 1994-02-10 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 | $9.21 | $9.47 | 171,500 | — | — |
| 2009-12-30 | $9.25 | $9.51 | 153,200 | — | — |
| 2009-12-29 | $9.22 | $9.48 | 140,600 | — | — |
| 2009-12-28 | $9.07 | $9.33 | 69,100 | — | — |
| 2009-12-24 | $9.17 | $9.43 | 34,900 | — | — |
| 2009-12-23 | $9.14 | $9.40 | 152,200 | — | — |
| 2009-12-22 | $9.20 | $9.46 | 226,200 | — | — |
| 2009-12-21 | $9.00 | $9.25 | 171,000 | — | — |
| 2009-12-18 | $8.97 | $9.22 | 543,300 | — | — |
| 2009-12-17 | $8.92 | $9.17 | 74,000 | — | — |
| 2009-12-16 | $9.08 | $9.34 | 111,600 | — | — |
| 2009-12-15 | $8.99 | $9.24 | 127,500 | — | — |
| 2009-12-14 | $9.00 | $9.25 | 107,500 | — | — |
| 2009-12-11 | $8.98 | $9.23 | 96,800 | — | — |
| 2009-12-10 | $8.91 | $9.16 | 106,800 | — | — |
| 2009-12-09 | $8.85 | $9.10 | 160,200 | — | — |
| 2009-12-08 | $8.84 | $9.09 | 90,500 | — | — |
| 2009-12-07 | $8.76 | $9.01 | 156,500 | — | — |
| 2009-12-04 | $8.80 | $9.05 | 257,400 | — | — |
| 2009-12-03 | $8.65 | $8.89 | 165,500 | — | — |
| 2009-12-02 | $8.84 | $9.09 | 148,200 | — | — |
| 2009-12-01 | $8.70 | $8.94 | 146,000 | — | — |
| 2009-11-30 | $8.47 | $8.71 | 202,500 | — | — |
| 2009-11-27 | $8.26 | $8.49 | 63,600 | — | — |
| 2009-11-25 | $8.61 | $8.85 | 313,000 | — | — |
| 2009-11-24 | $8.37 | $8.61 | 470,400 | — | — |
| 2009-11-23 | $8.39 | $8.63 | 115,400 | — | — |
| 2009-11-20 | $8.07 | $8.30 | 93,000 | — | — |
| 2009-11-19 | $8.02 | $8.25 | 101,600 | — | — |
| 2009-11-18 | $8.29 | $8.52 | 55,700 | — | — |
| 2009-11-17 | $8.26 | $8.49 | 63,200 | — | — |
| 2009-11-16 | $8.30 | $8.53 | 110,300 | — | — |
| 2009-11-13 | $8.06 | $8.29 | 110,600 | — | — |
| 2009-11-12 | $7.97 | $8.19 | 122,300 | — | — |
| 2009-11-11 | $8.31 | $8.54 | 85,800 | — | — |
| 2009-11-10 | $8.43 | $8.67 | 184,700 | — | — |
| 2009-11-09 | $8.47 | $8.71 | 176,500 | — | — |
| 2009-11-06 | $8.17 | $8.40 | 136,600 | — | — |
| 2009-11-05 | $8.16 | $8.39 | 272,300 | — | — |
| 2009-11-04 | $7.61 | $7.82 | 133,900 | — | — |
| 2009-11-03 | $7.94 | $8.16 | 231,400 | — | — |
| 2009-11-02 | $7.72 | $7.94 | 369,900 | — | — |
| 2009-10-30 | $7.52 | $7.73 | 229,700 | — | — |
| 2009-10-29 | $7.55 | $7.76 | 162,000 | — | — |
| 2009-10-28 | $7.38 | $7.59 | 228,700 | — | — |
| 2009-10-27 | $7.74 | $7.96 | 239,800 | — | — |
| 2009-10-26 | $7.78 | $8.00 | 338,500 | — | — |
| 2009-10-23 | $7.93 | $8.15 | 360,700 | — | — |
| 2009-10-22 | $8.16 | $8.39 | 609,600 | — | — |
| 2009-10-21 | $8.42 | $8.66 | 571,600 | — | — |
| 2009-10-20 | $8.55 | $8.79 | 138,800 | — | — |
| 2009-10-19 | $8.88 | $9.13 | 102,000 | — | — |
| 2009-10-16 | $8.83 | $9.08 | 86,500 | — | — |
| 2009-10-15 | $9.00 | $9.25 | 211,400 | — | — |
| 2009-10-14 | $8.87 | $9.12 | 121,800 | — | — |
| 2009-10-13 | $8.66 | $8.90 | 62,200 | — | — |
| 2009-10-12 | $8.76 | $9.01 | 80,800 | — | — |
| 2009-10-09 | $8.73 | $8.98 | 150,000 | — | — |
| 2009-10-08 | $8.83 | $9.08 | 178,900 | — | — |
| 2009-10-07 | $8.64 | $8.88 | 91,700 | — | — |
| 2009-10-06 | $8.68 | $8.92 | 172,800 | — | — |
| 2009-10-05 | $8.40 | $8.64 | 147,000 | — | — |
| 2009-10-02 | $8.36 | $8.60 | 188,100 | — | — |
| 2009-10-01 | $8.38 | $8.62 | 253,900 | — | — |
| 2009-09-30 | $8.57 | $8.81 | 170,200 | — | — |
| 2009-09-29 | $8.52 | $8.76 | 67,700 | — | — |
| 2009-09-28 | $8.50 | $8.74 | 210,700 | — | — |
| 2009-09-25 | $8.18 | $8.41 | 316,900 | — | — |
| 2009-09-24 | $8.05 | $8.28 | 621,000 | — | — |
| 2009-09-23 | $8.00 | $8.23 | 332,100 | — | — |
| 2009-09-22 | $7.96 | $8.18 | 213,900 | — | — |
| 2009-09-21 | $7.99 | $8.21 | 87,600 | — | — |
| 2009-09-18 | $8.11 | $8.34 | 350,800 | — | — |
| 2009-09-17 | $8.32 | $8.55 | 130,800 | — | — |
| 2009-09-16 | $8.42 | $8.66 | 159,500 | — | — |
| 2009-09-15 | $8.15 | $8.38 | 143,800 | — | — |
| 2009-09-14 | $7.95 | $8.17 | 135,500 | — | — |
| 2009-09-11 | $7.85 | $8.07 | 177,100 | — | — |
| 2009-09-10 | $7.95 | $8.17 | 175,600 | — | — |
| 2009-09-09 | $8.00 | $8.23 | 152,600 | — | — |
| 2009-09-08 | $7.98 | $8.20 | 133,800 | — | — |
| 2009-09-04 | $8.02 | $8.25 | 133,200 | — | — |
| 2009-09-03 | $7.94 | $8.16 | 112,000 | — | — |
| 2009-09-02 | $7.82 | $8.04 | 169,500 | — | — |
| 2009-09-01 | $7.87 | $8.09 | 257,000 | — | — |
| 2009-08-31 | $8.07 | $8.30 | 334,900 | — | — |
| 2009-08-28 | $8.21 | $8.44 | 261,600 | — | — |
| 2009-08-27 | $8.29 | $8.52 | 236,100 | — | — |
| 2009-08-26 | $8.25 | $8.48 | 383,200 | — | — |
| 2009-08-25 | $8.48 | $8.72 | 615,500 | — | — |
| 2009-08-24 | $8.89 | $9.14 | 370,200 | — | — |
| 2009-08-21 | $9.02 | $9.27 | 400,700 | — | — |
| 2009-08-20 | $9.17 | $9.43 | 252,600 | — | — |
| 2009-08-19 | $8.96 | $9.21 | 91,100 | — | — |
| 2009-08-18 | $8.83 | $9.08 | 211,800 | — | — |
| 2009-08-17 | $8.45 | $8.69 | 124,100 | — | — |
| 2009-08-14 | $8.70 | $8.94 | 255,600 | — | — |
| 2009-08-13 | $9.04 | $9.29 | 212,500 | — | — |
| 2009-08-12 | $9.01 | $9.26 | 201,400 | — | — |
| 2009-08-11 | $8.84 | $9.09 | 229,300 | — | — |
| 2009-08-10 | $8.85 | $9.10 | 203,300 | — | — |
| 2009-08-07 | $8.70 | $8.94 | 300,200 | — | — |
| 2009-08-06 | $8.39 | $8.63 | 116,500 | — | — |
| 2009-08-05 | $8.43 | $8.67 | 114,200 | — | — |
| 2009-08-04 | $8.64 | $8.88 | 377,300 | — | — |
| 2009-08-03 | $8.48 | $8.72 | 245,300 | — | — |
| 2009-07-31 | $8.38 | $8.62 | 130,800 | — | — |
| 2009-07-30 | $8.50 | $8.74 | 178,300 | — | — |
| 2009-07-29 | $8.30 | $8.53 | 99,900 | — | — |
| 2009-07-28 | $8.56 | $8.80 | 130,100 | — | — |
| 2009-07-27 | $8.70 | $8.94 | 111,100 | — | — |
| 2009-07-24 | $8.75 | $9.00 | 141,500 | — | — |
| 2009-07-23 | $8.55 | $8.79 | 318,800 | — | — |
| 2009-07-22 | $8.25 | $8.48 | 141,100 | — | — |
| 2009-07-21 | $8.26 | $8.49 | 102,500 | — | — |
| 2009-07-20 | $8.24 | $8.47 | 149,800 | — | — |
| 2009-07-17 | $8.15 | $8.38 | 251,600 | — | — |
| 2009-07-16 | $8.02 | $8.25 | 325,800 | — | — |
| 2009-07-15 | $7.54 | $7.75 | 356,400 | — | — |
| 2009-07-14 | $7.38 | $7.59 | 101,800 | — | — |
| 2009-07-13 | $7.33 | $7.54 | 132,800 | — | — |
| 2009-07-10 | $7.21 | $7.41 | 130,800 | — | — |
| 2009-07-09 | $7.07 | $7.27 | 178,100 | — | — |
| 2009-07-08 | $7.23 | $7.43 | 189,300 | — | — |
| 2009-07-07 | $7.27 | $7.47 | 202,300 | — | — |
| 2009-07-06 | $7.37 | $7.58 | 181,800 | — | — |
| 2009-07-02 | $7.50 | $7.71 | 215,600 | — | — |
| 2009-07-01 | $7.92 | $8.14 | 341,600 | — | — |
| 2009-06-30 | $7.70 | $7.92 | 333,900 | — | — |
| 2009-06-29 | $7.49 | $7.70 | 246,000 | — | — |
| 2009-06-26 | $7.62 | $7.83 | 573,400 | — | — |
| 2009-06-25 | $7.45 | $7.66 | 278,800 | — | — |
| 2009-06-24 | $7.22 | $7.42 | 270,200 | — | — |
| 2009-06-23 | $7.15 | $7.35 | 225,500 | — | — |
| 2009-06-22 | $7.35 | $7.56 | 238,700 | — | — |
| 2009-06-19 | $7.54 | $7.75 | 242,200 | — | — |
| 2009-06-18 | $7.62 | $7.83 | 351,900 | — | — |
| 2009-06-17 | $7.68 | $7.90 | 259,300 | — | — |
| 2009-06-16 | $7.32 | $7.53 | 335,000 | — | — |
| 2009-06-15 | $7.42 | $7.63 | 294,700 | — | — |
| 2009-06-12 | $7.75 | $7.97 | 121,000 | — | — |
| 2009-06-11 | $7.77 | $7.99 | 328,200 | — | — |
| 2009-06-10 | $7.61 | $7.82 | 367,500 | — | — |
| 2009-06-09 | $7.66 | $7.88 | 375,800 | — | — |
| 2009-06-08 | $7.31 | $7.52 | 392,000 | — | — |
| 2009-06-05 | $7.28 | $7.48 | 537,200 | — | — |
| 2009-06-04 | $7.30 | $7.41 | 438,700 | — | — |
| 2009-06-03 | $7.14 | $7.25 | 982,200 | — | — |
| 2009-06-02 | $8.02 | $8.14 | 1,505,400 | — | — |
| 2009-06-01 | $9.22 | $9.36 | 477,600 | — | — |
| 2009-05-29 | $8.57 | $8.70 | 231,300 | — | — |
| 2009-05-28 | $8.44 | $8.56 | 171,400 | — | — |
| 2009-05-27 | $8.63 | $8.76 | 171,400 | — | — |
| 2009-05-26 | $8.99 | $9.12 | 254,800 | — | — |
| 2009-05-22 | $8.32 | $8.44 | 134,700 | — | — |
| 2009-05-21 | $8.35 | $8.47 | 240,400 | — | — |
| 2009-05-20 | $8.99 | $9.12 | 164,500 | — | — |
| 2009-05-19 | $8.66 | $8.79 | 232,300 | — | — |
| 2009-05-18 | $8.65 | $8.78 | 580,400 | — | — |
| 2009-05-15 | $8.59 | $8.72 | 265,900 | — | — |
| 2009-05-14 | $8.37 | $8.49 | 235,300 | — | — |
| 2009-05-13 | $8.36 | $8.48 | 221,800 | — | — |
| 2009-05-12 | $9.04 | $9.17 | 172,100 | — | — |
| 2009-05-11 | $9.22 | $9.36 | 167,600 | — | — |
| 2009-05-08 | $9.12 | $9.25 | 355,200 | — | — |
| 2009-05-07 | $8.73 | $8.86 | 298,700 | — | — |
| 2009-05-06 | $9.57 | $9.71 | 330,400 | — | — |
| 2009-05-05 | $9.72 | $9.86 | 251,300 | — | — |
| 2009-05-04 | $9.68 | $9.82 | 328,100 | — | — |
| 2009-05-01 | $8.96 | $9.09 | 214,300 | — | — |
| 2009-04-30 | $9.04 | $9.17 | 382,500 | — | — |
| 2009-04-29 | $9.20 | $9.34 | 192,000 | — | — |
| 2009-04-28 | $8.70 | $8.83 | 207,600 | — | — |
| 2009-04-27 | $8.73 | $8.86 | 268,400 | — | — |
| 2009-04-24 | $8.73 | $8.86 | 235,000 | — | — |
| 2009-04-23 | $8.55 | $8.68 | 389,800 | — | — |
| 2009-04-22 | $8.59 | $8.72 | 237,100 | — | — |
| 2009-04-21 | $8.44 | $8.56 | 315,300 | — | — |
| 2009-04-20 | $7.65 | $7.76 | 213,900 | — | — |
| 2009-04-17 | $8.33 | $8.45 | 280,700 | — | — |
| 2009-04-16 | $8.13 | $8.25 | 256,000 | — | — |
| 2009-04-15 | $7.69 | $7.80 | 315,500 | — | — |
| 2009-04-14 | $7.64 | $7.75 | 377,300 | — | — |
| 2009-04-13 | $8.07 | $8.19 | 222,900 | — | — |
| 2009-04-09 | $8.63 | $8.76 | 317,900 | — | — |
| 2009-04-08 | $7.73 | $7.84 | 407,700 | — | — |
| 2009-04-07 | $7.74 | $7.85 | 551,500 | — | — |
| 2009-04-06 | $7.65 | $7.76 | 272,400 | — | — |
| 2009-04-03 | $7.87 | $7.99 | 334,500 | — | — |
| 2009-04-02 | $7.37 | $7.48 | 564,100 | — | — |
| 2009-04-01 | $6.61 | $6.71 | 281,700 | — | — |
| 2009-03-31 | $6.55 | $6.65 | 210,100 | — | — |
| 2009-03-30 | $6.64 | $6.74 | 204,800 | — | — |
| 2009-03-27 | $6.86 | $6.96 | 255,600 | — | — |
| 2009-03-26 | $6.95 | $7.05 | 330,600 | — | — |
| 2009-03-25 | $6.84 | $6.94 | 291,400 | — | — |
| 2009-03-24 | $6.94 | $7.04 | 227,000 | — | — |
| 2009-03-23 | $7.24 | $7.35 | 258,900 | — | — |
| 2009-03-20 | $6.76 | $6.86 | 360,900 | — | — |
| 2009-03-19 | $7.17 | $7.28 | 316,000 | — | — |
| 2009-03-18 | $7.00 | $7.10 | 329,200 | — | — |
| 2009-03-17 | $6.92 | $7.02 | 194,300 | — | — |
| 2009-03-16 | $6.57 | $6.67 | 214,000 | — | — |
| 2009-03-13 | $6.56 | $6.66 | 364,800 | — | — |
| 2009-03-12 | $6.38 | $6.47 | 563,800 | — | — |
| 2009-03-11 | $6.14 | $6.23 | 336,000 | — | — |
| 2009-03-10 | $6.36 | $6.45 | 316,200 | — | — |
| 2009-03-09 | $5.98 | $6.07 | 362,200 | — | — |
| 2009-03-06 | $6.26 | $6.35 | 316,600 | — | — |
| 2009-03-05 | $6.15 | $6.24 | 899,000 | — | — |
| 2009-03-04 | $6.46 | $6.56 | 440,500 | — | — |
| 2009-03-03 | $6.38 | $6.47 | 572,200 | — | — |
| 2009-03-02 | $6.55 | $6.65 | 442,000 | — | — |
| 2009-02-27 | $6.86 | $6.96 | 676,300 | — | — |
| 2009-02-26 | $6.50 | $6.60 | 1,030,000 | — | — |
| 2009-02-25 | $6.77 | $6.87 | 820,900 | — | — |
| 2009-02-24 | $7.21 | $7.32 | 1,246,200 | — | — |
| 2009-02-23 | $7.81 | $7.93 | 284,600 | — | — |
| 2009-02-20 | $7.98 | $8.10 | 290,300 | — | — |
| 2009-02-19 | $8.53 | $8.66 | 255,800 | — | — |
| 2009-02-18 | $8.52 | $8.65 | 341,600 | — | — |
| 2009-02-17 | $8.47 | $8.59 | 264,000 | — | — |
| 2009-02-13 | $8.53 | $8.66 | 129,400 | — | — |
| 2009-02-12 | $8.51 | $8.64 | 224,200 | — | — |
| 2009-02-11 | $8.42 | $8.54 | 101,800 | — | — |
| 2009-02-10 | $8.30 | $8.42 | 407,700 | — | — |
| 2009-02-09 | $8.45 | $8.57 | 371,800 | — | — |
| 2009-02-06 | $8.65 | $8.78 | 477,100 | — | — |
| 2009-02-05 | $8.62 | $8.75 | 248,500 | — | — |
| 2009-02-04 | $8.67 | $8.80 | 197,400 | — | — |
| 2009-02-03 | $8.84 | $8.97 | 172,400 | — | — |
| 2009-02-02 | $8.70 | $8.83 | 210,000 | — | — |
| 2009-01-30 | $8.63 | $8.76 | 174,500 | — | — |
| 2009-01-29 | $8.73 | $8.86 | 124,800 | — | — |
| 2009-01-28 | $9.25 | $9.39 | 142,600 | — | — |
| 2009-01-27 | $9.02 | $9.15 | 191,500 | — | — |
| 2009-01-26 | $8.76 | $8.89 | 182,100 | — | — |
| 2009-01-23 | $8.98 | $9.11 | 200,500 | — | — |
| 2009-01-22 | $8.74 | $8.87 | 182,400 | — | — |
| 2009-01-21 | $9.66 | $9.80 | 227,900 | — | — |
| 2009-01-20 | $9.00 | $9.13 | 363,700 | — | — |
| 2009-01-16 | $9.37 | $9.51 | 381,100 | — | — |
| 2009-01-15 | $9.45 | $9.59 | 348,900 | — | — |
| 2009-01-14 | $9.38 | $9.52 | 408,000 | — | — |
| 2009-01-13 | $9.76 | $9.90 | 164,300 | — | — |
| 2009-01-12 | $9.50 | $9.64 | 276,300 | — | — |
| 2009-01-09 | $9.53 | $9.67 | 235,500 | — | — |
| 2009-01-08 | $10.09 | $10.24 | 212,900 | — | — |
| 2009-01-07 | $9.94 | $10.09 | 378,900 | — | — |
| 2009-01-06 | $10.58 | $10.74 | 214,300 | — | — |
| 2009-01-05 | $9.96 | $10.11 | 206,500 | — | — |
| 2009-01-02 | $9.84 | $9.99 | 174,800 | — | — |