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
- 2005-06-29 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 | $12.94 | $12.94 | 201,400 | — | — |
| 2009-12-30 | $13.34 | $13.34 | 283,800 | — | — |
| 2009-12-29 | $13.33 | $13.32 | 249,200 | — | — |
| 2009-12-28 | $13.38 | $13.38 | 517,000 | — | — |
| 2009-12-24 | $13.21 | $13.21 | 283,600 | — | — |
| 2009-12-23 | $13.46 | $13.45 | 1,990,000 | — | — |
| 2009-12-22 | $12.69 | $12.69 | 897,800 | — | — |
| 2009-12-21 | $12.77 | $12.77 | 564,800 | — | — |
| 2009-12-18 | $12.70 | $12.70 | 950,800 | — | — |
| 2009-12-17 | $12.80 | $12.80 | 245,600 | — | — |
| 2009-12-16 | $12.84 | $12.84 | 594,800 | — | — |
| 2009-12-15 | $12.58 | $12.58 | 949,000 | — | — |
| 2009-12-14 | $12.54 | $12.53 | 1,947,400 | — | — |
| 2009-12-11 | $11.95 | $11.94 | 609,000 | — | — |
| 2009-12-10 | $11.85 | $11.85 | 1,022,400 | — | — |
| 2009-12-09 | $11.92 | $11.91 | 616,400 | — | — |
| 2009-12-08 | $12.05 | $12.04 | 877,400 | — | — |
| 2009-12-07 | $12.29 | $12.28 | 750,400 | — | — |
| 2009-12-04 | $12.18 | $12.18 | 747,000 | — | — |
| 2009-12-03 | $11.86 | $11.86 | 623,200 | — | — |
| 2009-12-02 | $11.88 | $11.88 | 441,000 | — | — |
| 2009-12-01 | $11.88 | $11.88 | 821,000 | — | — |
| 2009-11-30 | $11.67 | $11.67 | 871,400 | — | — |
| 2009-11-27 | $11.37 | $11.37 | 391,600 | — | — |
| 2009-11-25 | $11.93 | $11.92 | 1,308,600 | — | — |
| 2009-11-24 | $11.36 | $11.35 | 3,456,400 | — | — |
| 2009-11-23 | $10.27 | $10.27 | 891,400 | — | — |
| 2009-11-20 | $10.13 | $10.13 | 528,000 | — | — |
| 2009-11-19 | $10.05 | $10.05 | 847,800 | — | — |
| 2009-11-18 | $10.48 | $10.47 | 519,200 | — | — |
| 2009-11-17 | $10.26 | $10.26 | 402,800 | — | — |
| 2009-11-16 | $10.52 | $10.51 | 442,000 | — | — |
| 2009-11-13 | $10.40 | $10.40 | 368,000 | — | — |
| 2009-11-12 | $10.27 | $10.26 | 266,800 | — | — |
| 2009-11-11 | $10.63 | $10.62 | 522,000 | — | — |
| 2009-11-10 | $10.34 | $10.34 | 443,800 | — | — |
| 2009-11-09 | $10.31 | $10.31 | 350,400 | — | — |
| 2009-11-06 | $10.20 | $10.19 | 338,200 | — | — |
| 2009-11-05 | $10.17 | $10.17 | 401,000 | — | — |
| 2009-11-04 | $9.87 | $9.86 | 657,000 | — | — |
| 2009-11-03 | $10.17 | $10.16 | 924,800 | — | — |
| 2009-11-02 | $9.71 | $9.71 | 694,400 | — | — |
| 2009-10-30 | $9.60 | $9.60 | 942,600 | — | — |
| 2009-10-29 | $10.25 | $10.24 | 757,400 | — | — |
| 2009-10-28 | $9.60 | $9.60 | 849,000 | — | — |
| 2009-10-27 | $9.88 | $9.88 | 722,000 | — | — |
| 2009-10-26 | $10.15 | $10.14 | 771,800 | — | — |
| 2009-10-23 | $10.40 | $10.40 | 831,600 | — | — |
| 2009-10-22 | $10.62 | $10.62 | 946,600 | — | — |
| 2009-10-21 | $10.79 | $10.79 | 1,659,000 | — | — |
| 2009-10-20 | $10.55 | $10.54 | 753,000 | — | — |
| 2009-10-19 | $10.48 | $10.47 | 1,077,400 | — | — |
| 2009-10-16 | $10.90 | $10.90 | 3,704,400 | — | — |
| 2009-10-15 | $9.99 | $9.98 | 5,661,000 | — | — |
| 2009-10-14 | $8.83 | $8.83 | 235,000 | — | — |
| 2009-10-13 | $8.75 | $8.75 | 553,800 | — | — |
| 2009-10-12 | $8.96 | $8.96 | 405,200 | — | — |
| 2009-10-09 | $8.77 | $8.77 | 580,200 | — | — |
| 2009-10-08 | $8.97 | $8.97 | 888,600 | — | — |
| 2009-10-07 | $8.93 | $8.93 | 1,325,400 | — | — |
| 2009-10-06 | $8.38 | $8.37 | 775,800 | — | — |
| 2009-10-05 | $7.95 | $7.95 | 496,400 | — | — |
| 2009-10-02 | $7.94 | $7.94 | 1,607,600 | — | — |
| 2009-10-01 | $7.52 | $7.52 | 335,800 | — | — |
| 2009-09-30 | $7.99 | $7.98 | 305,400 | — | — |
| 2009-09-29 | $8.20 | $8.20 | 255,800 | — | — |
| 2009-09-28 | $8.32 | $8.31 | 287,000 | — | — |
| 2009-09-25 | $8.14 | $8.13 | 485,800 | — | — |
| 2009-09-24 | $8.14 | $8.14 | 703,200 | — | — |
| 2009-09-23 | $8.50 | $8.50 | 748,400 | — | — |
| 2009-09-22 | $8.22 | $8.22 | 290,400 | — | — |
| 2009-09-21 | $8.11 | $8.10 | 374,000 | — | — |
| 2009-09-18 | $8.24 | $8.24 | 595,600 | — | — |
| 2009-09-17 | $8.11 | $8.10 | 1,068,000 | — | — |
| 2009-09-16 | $8.13 | $8.13 | 1,153,000 | — | — |
| 2009-09-15 | $7.65 | $7.65 | 900,800 | — | — |
| 2009-09-14 | $7.53 | $7.53 | 704,600 | — | — |
| 2009-09-11 | $7.07 | $7.07 | 397,000 | — | — |
| 2009-09-10 | $7.13 | $7.13 | 221,600 | — | — |
| 2009-09-09 | $7.13 | $7.13 | 381,800 | — | — |
| 2009-09-08 | $7.06 | $7.06 | 284,600 | — | — |
| 2009-09-04 | $7.07 | $7.07 | 340,600 | — | — |
| 2009-09-03 | $7.13 | $7.13 | 245,600 | — | — |
| 2009-09-02 | $7.07 | $7.07 | 354,800 | — | — |
| 2009-09-01 | $7.27 | $7.27 | 359,400 | — | — |
| 2009-08-31 | $7.58 | $7.58 | 645,800 | — | — |
| 2009-08-28 | $7.58 | $7.57 | 484,800 | — | — |
| 2009-08-27 | $7.49 | $7.49 | 895,000 | — | — |
| 2009-08-26 | $7.50 | $7.50 | 2,196,800 | — | — |
| 2009-08-25 | $7.01 | $7.01 | 1,391,000 | — | — |
| 2009-08-24 | $6.81 | $6.81 | 647,800 | — | — |
| 2009-08-21 | $6.84 | $6.83 | 435,800 | — | — |
| 2009-08-20 | $6.76 | $6.75 | 590,200 | — | — |
| 2009-08-19 | $6.35 | $6.34 | 165,000 | — | — |
| 2009-08-18 | $6.39 | $6.39 | 295,600 | — | — |
| 2009-08-17 | $6.29 | $6.28 | 285,000 | — | — |
| 2009-08-14 | $6.50 | $6.49 | 520,200 | — | — |
| 2009-08-13 | $6.87 | $6.87 | 431,800 | — | — |
| 2009-08-12 | $6.69 | $6.68 | 514,200 | — | — |
| 2009-08-11 | $6.29 | $6.28 | 392,600 | — | — |
| 2009-08-10 | $6.43 | $6.43 | 449,200 | — | — |
| 2009-08-07 | $6.42 | $6.42 | 354,400 | — | — |
| 2009-08-06 | $6.14 | $6.14 | 155,800 | — | — |
| 2009-08-05 | $6.15 | $6.15 | 523,200 | — | — |
| 2009-08-04 | $6.13 | $6.12 | 194,600 | — | — |
| 2009-08-03 | $6.24 | $6.24 | 1,090,600 | — | — |
| 2009-07-31 | $6.75 | $6.75 | 700,600 | — | — |
| 2009-07-30 | $6.87 | $6.87 | 633,000 | — | — |
| 2009-07-29 | $6.61 | $6.61 | 649,600 | — | — |
| 2009-07-28 | $6.64 | $6.64 | 1,795,200 | — | — |
| 2009-07-27 | $6.49 | $6.49 | 422,400 | — | — |
| 2009-07-24 | $6.45 | $6.45 | 176,200 | — | — |
| 2009-07-23 | $6.41 | $6.41 | 623,000 | — | — |
| 2009-07-22 | $6.18 | $6.18 | 301,400 | — | — |
| 2009-07-21 | $6.04 | $6.04 | 290,200 | — | — |
| 2009-07-20 | $6.15 | $6.15 | 309,600 | — | — |
| 2009-07-17 | $5.86 | $5.86 | 294,400 | — | — |
| 2009-07-16 | $5.85 | $5.84 | 386,400 | — | — |
| 2009-07-15 | $6.01 | $6.01 | 569,400 | — | — |
| 2009-07-14 | $5.52 | $5.52 | 286,800 | — | — |
| 2009-07-13 | $5.47 | $5.47 | 366,000 | — | — |
| 2009-07-10 | $5.35 | $5.34 | 202,600 | — | — |
| 2009-07-09 | $5.26 | $5.26 | 249,000 | — | — |
| 2009-07-08 | $5.24 | $5.23 | 408,400 | — | — |
| 2009-07-07 | $5.01 | $5.01 | 378,000 | — | — |
| 2009-07-06 | $5.05 | $5.05 | 285,800 | — | — |
| 2009-07-02 | $5.28 | $5.28 | 574,200 | — | — |
| 2009-07-01 | $5.40 | $5.40 | 792,800 | — | — |
| 2009-06-30 | $4.93 | $4.92 | 452,000 | — | — |
| 2009-06-29 | $4.80 | $4.80 | 385,600 | — | — |
| 2009-06-26 | $4.80 | $4.80 | 864,800 | — | — |
| 2009-06-25 | $4.77 | $4.76 | 400,800 | — | — |
| 2009-06-24 | $4.81 | $4.81 | 335,400 | — | — |
| 2009-06-23 | $4.79 | $4.79 | 314,400 | — | — |
| 2009-06-22 | $4.95 | $4.95 | 335,200 | — | — |
| 2009-06-19 | $5.10 | $5.10 | 409,600 | — | — |
| 2009-06-18 | $5.19 | $5.19 | 386,200 | — | — |
| 2009-06-17 | $5.22 | $5.22 | 406,400 | — | — |
| 2009-06-16 | $5.21 | $5.20 | 388,200 | — | — |
| 2009-06-15 | $5.22 | $5.22 | 981,200 | — | — |
| 2009-06-12 | $5.16 | $5.16 | 573,200 | — | — |
| 2009-06-11 | $5.26 | $5.26 | 894,200 | — | — |
| 2009-06-10 | $5.55 | $5.55 | 552,400 | — | — |
| 2009-06-09 | $5.76 | $5.75 | 390,000 | — | — |
| 2009-06-08 | $5.73 | $5.73 | 423,200 | — | — |
| 2009-06-05 | $5.77 | $5.76 | 396,000 | — | — |
| 2009-06-04 | $5.94 | $5.93 | 609,200 | — | — |
| 2009-06-03 | $5.79 | $5.78 | 694,600 | — | — |
| 2009-06-02 | $5.73 | $5.72 | 1,050,600 | — | — |
| 2009-06-01 | $5.79 | $5.78 | 1,236,800 | — | — |
| 2009-05-29 | $5.69 | $5.68 | 931,000 | — | — |
| 2009-05-28 | $5.62 | $5.61 | 3,089,800 | — | — |
| 2009-05-27 | $6.49 | $6.49 | 564,600 | — | — |
| 2009-05-26 | $6.50 | $6.50 | 624,000 | — | — |
| 2009-05-22 | $6.33 | $6.33 | 370,000 | — | — |
| 2009-05-21 | $6.33 | $6.33 | 871,400 | — | — |
| 2009-05-20 | $6.38 | $6.37 | 622,800 | — | — |
| 2009-05-19 | $6.43 | $6.43 | 399,800 | — | — |
| 2009-05-18 | $6.56 | $6.56 | 625,200 | — | — |
| 2009-05-15 | $6.28 | $6.27 | 961,600 | — | — |
| 2009-05-14 | $6.17 | $6.17 | 969,400 | — | — |
| 2009-05-13 | $6.08 | $6.08 | 859,600 | — | — |
| 2009-05-12 | $6.43 | $6.43 | 1,132,800 | — | — |
| 2009-05-11 | $6.34 | $6.33 | 717,600 | — | — |
| 2009-05-08 | $6.36 | $6.36 | 650,200 | — | — |
| 2009-05-07 | $6.15 | $6.15 | 815,200 | — | — |
| 2009-05-06 | $6.02 | $6.02 | 970,000 | — | — |
| 2009-05-05 | $6.00 | $5.99 | 932,800 | — | — |
| 2009-05-04 | $5.60 | $5.60 | 427,000 | — | — |
| 2009-05-01 | $5.51 | $5.51 | 420,400 | — | — |
| 2009-04-30 | $5.44 | $5.43 | 593,600 | — | — |
| 2009-04-29 | $5.29 | $5.29 | 729,200 | — | — |
| 2009-04-28 | $5.05 | $5.05 | 965,800 | — | — |
| 2009-04-27 | $4.69 | $4.69 | 747,200 | — | — |
| 2009-04-24 | $4.81 | $4.81 | 779,800 | — | — |
| 2009-04-23 | $4.87 | $4.86 | 596,200 | — | — |
| 2009-04-22 | $5.02 | $5.02 | 801,800 | — | — |
| 2009-04-21 | $5.00 | $5.00 | 606,200 | — | — |
| 2009-04-20 | $5.05 | $5.05 | 465,000 | — | — |
| 2009-04-17 | $5.55 | $5.55 | 388,200 | — | — |
| 2009-04-16 | $5.71 | $5.70 | 561,600 | — | — |
| 2009-04-15 | $5.31 | $5.31 | 445,000 | — | — |
| 2009-04-14 | $5.51 | $5.51 | 546,400 | — | — |
| 2009-04-13 | $5.77 | $5.77 | 328,400 | — | — |
| 2009-04-09 | $5.63 | $5.62 | 491,000 | — | — |
| 2009-04-08 | $5.28 | $5.28 | 384,000 | — | — |
| 2009-04-07 | $5.06 | $5.06 | 408,000 | — | — |
| 2009-04-06 | $5.37 | $5.37 | 504,400 | — | — |
| 2009-04-03 | $5.53 | $5.52 | 413,800 | — | — |
| 2009-04-02 | $5.32 | $5.32 | 906,400 | — | — |
| 2009-04-01 | $5.00 | $5.00 | 732,800 | — | — |
| 2009-03-31 | $4.65 | $4.65 | 474,400 | — | — |
| 2009-03-30 | $4.66 | $4.66 | 532,400 | — | — |
| 2009-03-27 | $4.57 | $4.57 | 465,000 | — | — |
| 2009-03-26 | $4.53 | $4.53 | 960,800 | — | — |
| 2009-03-25 | $4.61 | $4.61 | 1,049,600 | — | — |
| 2009-03-24 | $4.99 | $4.99 | 716,200 | — | — |
| 2009-03-23 | $5.09 | $5.09 | 392,200 | — | — |
| 2009-03-20 | $4.62 | $4.61 | 406,600 | — | — |
| 2009-03-19 | $4.83 | $4.83 | 298,400 | — | — |
| 2009-03-18 | $4.92 | $4.92 | 685,800 | — | — |
| 2009-03-17 | $4.45 | $4.45 | 369,600 | — | — |
| 2009-03-16 | $4.05 | $4.05 | 450,000 | — | — |
| 2009-03-13 | $4.23 | $4.23 | 862,000 | — | — |
| 2009-03-12 | $3.88 | $3.88 | 1,158,600 | — | — |
| 2009-03-11 | $3.54 | $3.53 | 386,000 | — | — |
| 2009-03-10 | $3.55 | $3.55 | 866,800 | — | — |
| 2009-03-09 | $3.34 | $3.34 | 636,800 | — | — |
| 2009-03-06 | $3.47 | $3.46 | 734,600 | — | — |
| 2009-03-05 | $3.81 | $3.80 | 504,000 | — | — |
| 2009-03-04 | $3.88 | $3.88 | 870,000 | — | — |
| 2009-03-03 | $3.94 | $3.94 | 341,800 | — | — |
| 2009-03-02 | $4.18 | $4.18 | 303,200 | — | — |
| 2009-02-27 | $4.36 | $4.36 | 503,000 | — | — |
| 2009-02-26 | $4.44 | $4.43 | 471,600 | — | — |
| 2009-02-25 | $4.53 | $4.53 | 586,000 | — | — |
| 2009-02-24 | $4.52 | $4.51 | 460,000 | — | — |
| 2009-02-23 | $4.42 | $4.41 | 610,400 | — | — |
| 2009-02-20 | $4.45 | $4.44 | 450,000 | — | — |
| 2009-02-19 | $4.54 | $4.53 | 187,200 | — | — |
| 2009-02-18 | $4.62 | $4.61 | 339,800 | — | — |
| 2009-02-17 | $4.80 | $4.80 | 459,000 | — | — |
| 2009-02-13 | $5.06 | $5.05 | 207,800 | — | — |
| 2009-02-12 | $5.20 | $5.20 | 362,400 | — | — |
| 2009-02-11 | $5.33 | $5.32 | 454,000 | — | — |
| 2009-02-10 | $5.31 | $5.31 | 447,200 | — | — |
| 2009-02-09 | $5.55 | $5.55 | 521,000 | — | — |
| 2009-02-06 | $5.54 | $5.54 | 565,400 | — | — |
| 2009-02-05 | $5.11 | $5.10 | 279,000 | — | — |
| 2009-02-04 | $5.01 | $5.01 | 415,400 | — | — |
| 2009-02-03 | $5.08 | $5.08 | 363,000 | — | — |
| 2009-02-02 | $5.09 | $5.09 | 468,600 | — | — |
| 2009-01-30 | $4.99 | $4.99 | 252,600 | — | — |
| 2009-01-29 | $5.21 | $5.21 | 326,800 | — | — |
| 2009-01-28 | $5.68 | $5.68 | 570,000 | — | — |
| 2009-01-27 | $5.24 | $5.24 | 777,600 | — | — |
| 2009-01-26 | $5.33 | $5.32 | 692,800 | — | — |
| 2009-01-23 | $5.09 | $5.09 | 1,990,800 | — | — |
| 2009-01-22 | $4.76 | $4.75 | 640,600 | — | — |
| 2009-01-21 | $4.80 | $4.80 | 486,600 | — | — |
| 2009-01-20 | $4.61 | $4.61 | 452,800 | — | — |
| 2009-01-16 | $5.02 | $5.01 | 612,800 | — | — |
| 2009-01-15 | $4.94 | $4.94 | 881,000 | — | — |
| 2009-01-14 | $4.84 | $4.83 | 705,400 | — | — |
| 2009-01-13 | $5.34 | $5.34 | 429,400 | — | — |
| 2009-01-12 | $5.29 | $5.29 | 1,398,000 | — | — |
| 2009-01-09 | $5.25 | $5.25 | 585,400 | — | — |
| 2009-01-08 | $5.58 | $5.57 | 379,800 | — | — |
| 2009-01-07 | $5.56 | $5.56 | 426,000 | — | — |
| 2009-01-06 | $5.75 | $5.75 | 765,400 | — | — |
| 2009-01-05 | $5.83 | $5.82 | 668,200 | — | — |
| 2009-01-02 | $6.08 | $6.08 | 341,800 | — | — |