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
- 1989-10-06 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 | $9.12 | $9.12 | 63,400 | — | — |
| 2009-12-30 | $9.43 | $9.43 | 63,700 | — | — |
| 2009-12-29 | $9.19 | $9.19 | 69,400 | — | — |
| 2009-12-28 | $9.15 | $9.15 | 54,000 | — | — |
| 2009-12-24 | $8.96 | $8.96 | 19,700 | — | — |
| 2009-12-23 | $8.97 | $8.97 | 66,400 | — | — |
| 2009-12-22 | $8.85 | $8.85 | 92,600 | — | — |
| 2009-12-21 | $8.97 | $8.97 | 107,800 | — | — |
| 2009-12-18 | $9.11 | $9.11 | 436,900 | — | — |
| 2009-12-17 | $8.90 | $8.90 | 119,900 | — | — |
| 2009-12-16 | $8.72 | $8.72 | 81,700 | — | — |
| 2009-12-15 | $8.60 | $8.60 | 115,800 | — | — |
| 2009-12-14 | $8.50 | $8.50 | 78,200 | — | — |
| 2009-12-11 | $8.10 | $8.10 | 89,200 | — | — |
| 2009-12-10 | $7.91 | $7.91 | 84,500 | — | — |
| 2009-12-09 | $7.94 | $7.94 | 64,700 | — | — |
| 2009-12-08 | $8.07 | $8.07 | 48,900 | — | — |
| 2009-12-07 | $8.13 | $8.13 | 31,800 | — | — |
| 2009-12-04 | $8.19 | $8.19 | 66,200 | — | — |
| 2009-12-03 | $7.83 | $7.83 | 101,800 | — | — |
| 2009-12-02 | $7.97 | $7.97 | 82,400 | — | — |
| 2009-12-01 | $8.02 | $8.02 | 83,100 | — | — |
| 2009-11-30 | $7.89 | $7.89 | 195,200 | — | — |
| 2009-11-27 | $7.62 | $7.62 | 62,300 | — | — |
| 2009-11-25 | $7.67 | $7.67 | 94,800 | — | — |
| 2009-11-24 | $8.03 | $8.03 | 98,300 | — | — |
| 2009-11-23 | $7.90 | $7.90 | 67,000 | — | — |
| 2009-11-20 | $7.70 | $7.70 | 65,800 | — | — |
| 2009-11-19 | $7.69 | $7.69 | 120,400 | — | — |
| 2009-11-18 | $7.78 | $7.78 | 177,100 | — | — |
| 2009-11-17 | $7.90 | $7.90 | 130,600 | — | — |
| 2009-11-16 | $7.86 | $7.86 | 100,400 | — | — |
| 2009-11-13 | $7.50 | $7.50 | 52,200 | — | — |
| 2009-11-12 | $7.38 | $7.38 | 191,800 | — | — |
| 2009-11-11 | $7.44 | $7.44 | 54,100 | — | — |
| 2009-11-10 | $7.44 | $7.44 | 68,900 | — | — |
| 2009-11-09 | $7.60 | $7.60 | 140,200 | — | — |
| 2009-11-06 | $7.37 | $7.37 | 109,400 | — | — |
| 2009-11-05 | $7.20 | $7.20 | 248,000 | — | — |
| 2009-11-04 | $7.19 | $7.19 | 202,100 | — | — |
| 2009-11-03 | $7.36 | $7.36 | 226,800 | — | — |
| 2009-11-02 | $7.43 | $7.43 | 357,200 | — | — |
| 2009-10-30 | $7.95 | $7.95 | 494,600 | — | — |
| 2009-10-29 | $8.55 | $8.55 | 211,200 | — | — |
| 2009-10-28 | $8.49 | $8.49 | 145,600 | — | — |
| 2009-10-27 | $8.49 | $8.49 | 146,200 | — | — |
| 2009-10-26 | $8.73 | $8.73 | 96,700 | — | — |
| 2009-10-23 | $8.81 | $8.81 | 183,800 | — | — |
| 2009-10-22 | $8.98 | $8.98 | 58,100 | — | — |
| 2009-10-21 | $8.70 | $8.70 | 138,000 | — | — |
| 2009-10-20 | $8.71 | $8.71 | 125,800 | — | — |
| 2009-10-19 | $8.80 | $8.80 | 76,800 | — | — |
| 2009-10-16 | $8.60 | $8.60 | 151,200 | — | — |
| 2009-10-15 | $8.59 | $8.59 | 146,500 | — | — |
| 2009-10-14 | $8.70 | $8.70 | 89,200 | — | — |
| 2009-10-13 | $8.81 | $8.81 | 49,600 | — | — |
| 2009-10-12 | $8.79 | $8.79 | 36,600 | — | — |
| 2009-10-09 | $8.92 | $8.92 | 86,500 | — | — |
| 2009-10-08 | $8.76 | $8.76 | 110,700 | — | — |
| 2009-10-07 | $8.81 | $8.81 | 113,900 | — | — |
| 2009-10-06 | $8.75 | $8.75 | 70,600 | — | — |
| 2009-10-05 | $8.61 | $8.61 | 87,300 | — | — |
| 2009-10-02 | $8.48 | $8.48 | 155,200 | — | — |
| 2009-10-01 | $8.45 | $8.45 | 243,300 | — | — |
| 2009-09-30 | $8.52 | $8.52 | 214,000 | — | — |
| 2009-09-29 | $8.85 | $8.85 | 64,500 | — | — |
| 2009-09-28 | $8.93 | $8.93 | 104,600 | — | — |
| 2009-09-25 | $8.89 | $8.89 | 90,400 | — | — |
| 2009-09-24 | $8.83 | $8.83 | 119,900 | — | — |
| 2009-09-23 | $8.93 | $8.93 | 223,500 | — | — |
| 2009-09-22 | $8.89 | $8.89 | 144,900 | — | — |
| 2009-09-21 | $8.79 | $8.79 | 144,300 | — | — |
| 2009-09-18 | $8.75 | $8.75 | 267,000 | — | — |
| 2009-09-17 | $8.65 | $8.65 | 118,900 | — | — |
| 2009-09-16 | $8.50 | $8.50 | 143,400 | — | — |
| 2009-09-15 | $8.50 | $8.50 | 132,200 | — | — |
| 2009-09-14 | $8.41 | $8.41 | 49,800 | — | — |
| 2009-09-11 | $8.46 | $8.46 | 89,700 | — | — |
| 2009-09-10 | $8.54 | $8.54 | 141,700 | — | — |
| 2009-09-09 | $8.49 | $8.49 | 95,600 | — | — |
| 2009-09-08 | $8.34 | $8.34 | 108,100 | — | — |
| 2009-09-04 | $8.45 | $8.45 | 78,600 | — | — |
| 2009-09-03 | $8.27 | $8.27 | 70,500 | — | — |
| 2009-09-02 | $8.18 | $8.18 | 58,900 | — | — |
| 2009-09-01 | $8.17 | $8.17 | 120,400 | — | — |
| 2009-08-31 | $8.57 | $8.57 | 153,300 | — | — |
| 2009-08-28 | $8.80 | $8.80 | 108,100 | — | — |
| 2009-08-27 | $8.83 | $8.83 | 138,600 | — | — |
| 2009-08-26 | $9.04 | $9.04 | 240,600 | — | — |
| 2009-08-25 | $9.09 | $9.09 | 84,700 | — | — |
| 2009-08-24 | $9.05 | $9.05 | 117,300 | — | — |
| 2009-08-21 | $9.00 | $9.00 | 241,700 | — | — |
| 2009-08-20 | $8.98 | $8.98 | 99,200 | — | — |
| 2009-08-19 | $9.05 | $9.05 | 99,400 | — | — |
| 2009-08-18 | $9.05 | $9.05 | 92,200 | — | — |
| 2009-08-17 | $9.08 | $9.08 | 86,100 | — | — |
| 2009-08-14 | $9.25 | $9.25 | 203,200 | — | — |
| 2009-08-13 | $9.45 | $9.45 | 82,600 | — | — |
| 2009-08-12 | $9.52 | $9.52 | 136,000 | — | — |
| 2009-08-11 | $9.49 | $9.49 | 91,300 | — | — |
| 2009-08-10 | $9.67 | $9.67 | 69,100 | — | — |
| 2009-08-07 | $9.65 | $9.65 | 170,000 | — | — |
| 2009-08-06 | $9.75 | $9.75 | 106,800 | — | — |
| 2009-08-05 | $9.80 | $9.80 | 92,800 | — | — |
| 2009-08-04 | $10.21 | $10.21 | 99,900 | — | — |
| 2009-08-03 | $10.27 | $10.27 | 81,200 | — | — |
| 2009-07-31 | $10.21 | $10.21 | 105,100 | — | — |
| 2009-07-30 | $10.43 | $10.43 | 117,200 | — | — |
| 2009-07-29 | $10.45 | $10.45 | 104,700 | — | — |
| 2009-07-28 | $10.52 | $10.52 | 98,300 | — | — |
| 2009-07-27 | $10.43 | $10.43 | 88,300 | — | — |
| 2009-07-24 | $10.63 | $10.63 | 200,800 | — | — |
| 2009-07-23 | $10.31 | $10.31 | 108,300 | — | — |
| 2009-07-22 | $10.54 | $10.54 | 96,300 | — | — |
| 2009-07-21 | $10.58 | $10.58 | 85,800 | — | — |
| 2009-07-20 | $10.58 | $10.58 | 85,000 | — | — |
| 2009-07-17 | $10.25 | $10.25 | 162,700 | — | — |
| 2009-07-16 | $10.67 | $10.67 | 154,300 | — | — |
| 2009-07-15 | $10.83 | $10.83 | 214,100 | — | — |
| 2009-07-14 | $10.60 | $10.60 | 98,200 | — | — |
| 2009-07-13 | $10.50 | $10.50 | 163,900 | — | — |
| 2009-07-10 | $10.22 | $10.22 | 190,200 | — | — |
| 2009-07-09 | $9.90 | $9.90 | 82,200 | — | — |
| 2009-07-08 | $9.71 | $9.71 | 100,400 | — | — |
| 2009-07-07 | $9.72 | $9.72 | 103,500 | — | — |
| 2009-07-06 | $10.08 | $10.08 | 204,000 | — | — |
| 2009-07-02 | $9.47 | $9.47 | 107,500 | — | — |
| 2009-07-01 | $9.95 | $9.95 | 103,800 | — | — |
| 2009-06-30 | $9.75 | $9.75 | 83,700 | — | — |
| 2009-06-29 | $9.98 | $9.98 | 133,100 | — | — |
| 2009-06-26 | $10.01 | $10.01 | 375,400 | — | — |
| 2009-06-25 | $10.07 | $10.07 | 102,300 | — | — |
| 2009-06-24 | $9.61 | $9.61 | 91,300 | — | — |
| 2009-06-23 | $9.77 | $9.77 | 96,800 | — | — |
| 2009-06-22 | $9.74 | $9.74 | 185,800 | — | — |
| 2009-06-19 | $10.12 | $10.12 | 174,000 | — | — |
| 2009-06-18 | $10.23 | $10.23 | 80,300 | — | — |
| 2009-06-17 | $10.32 | $10.32 | 157,400 | — | — |
| 2009-06-16 | $9.75 | $9.75 | 73,400 | — | — |
| 2009-06-15 | $9.52 | $9.52 | 122,500 | — | — |
| 2009-06-12 | $9.99 | $9.99 | 59,400 | — | — |
| 2009-06-11 | $9.94 | $9.94 | 123,300 | — | — |
| 2009-06-10 | $9.60 | $9.60 | 225,700 | — | — |
| 2009-06-09 | $9.66 | $9.66 | 48,200 | — | — |
| 2009-06-08 | $9.78 | $9.78 | 89,900 | — | — |
| 2009-06-05 | $9.62 | $9.62 | 77,500 | — | — |
| 2009-06-04 | $9.75 | $9.75 | 96,600 | — | — |
| 2009-06-03 | $9.55 | $9.55 | 209,700 | — | — |
| 2009-06-02 | $9.65 | $9.65 | 276,800 | — | — |
| 2009-06-01 | $9.15 | $9.15 | 115,400 | — | — |
| 2009-05-29 | $8.66 | $8.66 | 399,800 | — | — |
| 2009-05-28 | $8.30 | $8.30 | 137,300 | — | — |
| 2009-05-27 | $8.22 | $8.22 | 82,100 | — | — |
| 2009-05-26 | $8.40 | $8.40 | 129,100 | — | — |
| 2009-05-22 | $7.78 | $7.78 | 62,200 | — | — |
| 2009-05-21 | $7.67 | $7.67 | 87,100 | — | — |
| 2009-05-20 | $7.74 | $7.74 | 107,200 | — | — |
| 2009-05-19 | $7.82 | $7.82 | 75,400 | — | — |
| 2009-05-18 | $7.71 | $7.71 | 63,700 | — | — |
| 2009-05-15 | $7.46 | $7.46 | 68,600 | — | — |
| 2009-05-14 | $7.52 | $7.52 | 98,100 | — | — |
| 2009-05-13 | $7.25 | $7.25 | 112,000 | — | — |
| 2009-05-12 | $7.59 | $7.59 | 112,100 | — | — |
| 2009-05-11 | $7.76 | $7.76 | 63,400 | — | — |
| 2009-05-08 | $7.78 | $7.78 | 134,400 | — | — |
| 2009-05-07 | $7.50 | $7.50 | 166,300 | — | — |
| 2009-05-06 | $7.33 | $7.33 | 164,800 | — | — |
| 2009-05-05 | $7.10 | $7.10 | 189,900 | — | — |
| 2009-05-04 | $7.51 | $7.51 | 146,400 | — | — |
| 2009-05-01 | $7.32 | $7.32 | 126,600 | — | — |
| 2009-04-30 | $7.27 | $7.27 | 197,000 | — | — |
| 2009-04-29 | $7.20 | $7.20 | 160,900 | — | — |
| 2009-04-28 | $6.75 | $6.75 | 168,600 | — | — |
| 2009-04-27 | $6.63 | $6.63 | 187,100 | — | — |
| 2009-04-24 | $7.02 | $7.02 | 445,500 | — | — |
| 2009-04-23 | $7.26 | $7.26 | 204,000 | — | — |
| 2009-04-22 | $7.68 | $7.68 | 77,000 | — | — |
| 2009-04-21 | $8.00 | $8.00 | 166,600 | — | — |
| 2009-04-20 | $7.55 | $7.55 | 80,400 | — | — |
| 2009-04-17 | $7.88 | $7.88 | 103,100 | — | — |
| 2009-04-16 | $7.75 | $7.75 | 166,000 | — | — |
| 2009-04-15 | $7.63 | $7.63 | 96,300 | — | — |
| 2009-04-14 | $7.48 | $7.48 | 96,900 | — | — |
| 2009-04-13 | $7.66 | $7.66 | 164,300 | — | — |
| 2009-04-09 | $6.95 | $6.95 | 345,100 | — | — |
| 2009-04-08 | $7.05 | $7.05 | 326,100 | — | — |
| 2009-04-07 | $7.73 | $7.73 | 182,700 | — | — |
| 2009-04-06 | $8.08 | $8.08 | 119,000 | — | — |
| 2009-04-03 | $8.60 | $8.60 | 85,100 | — | — |
| 2009-04-02 | $8.21 | $8.21 | 130,900 | — | — |
| 2009-04-01 | $7.87 | $7.87 | 101,400 | — | — |
| 2009-03-31 | $7.67 | $7.67 | 140,900 | — | — |
| 2009-03-30 | $7.64 | $7.64 | 130,500 | — | — |
| 2009-03-27 | $7.60 | $7.60 | 235,600 | — | — |
| 2009-03-26 | $8.57 | $8.57 | 196,500 | — | — |
| 2009-03-25 | $7.79 | $7.79 | 152,000 | — | — |
| 2009-03-24 | $7.38 | $7.38 | 76,300 | — | — |
| 2009-03-23 | $7.55 | $7.55 | 159,900 | — | — |
| 2009-03-20 | $7.19 | $7.19 | 206,500 | — | — |
| 2009-03-19 | $7.71 | $7.71 | 67,700 | — | — |
| 2009-03-18 | $7.71 | $7.71 | 97,700 | — | — |
| 2009-03-17 | $7.52 | $7.52 | 98,900 | — | — |
| 2009-03-16 | $7.31 | $7.31 | 133,600 | — | — |
| 2009-03-13 | $7.80 | $7.80 | 66,600 | — | — |
| 2009-03-12 | $7.79 | $7.79 | 100,900 | — | — |
| 2009-03-11 | $7.18 | $7.18 | 116,700 | — | — |
| 2009-03-10 | $7.25 | $7.25 | 97,200 | — | — |
| 2009-03-09 | $6.61 | $6.61 | 90,700 | — | — |
| 2009-03-06 | $6.78 | $6.78 | 221,900 | — | — |
| 2009-03-05 | $6.55 | $6.55 | 140,700 | — | — |
| 2009-03-04 | $7.01 | $7.01 | 180,900 | — | — |
| 2009-03-03 | $6.66 | $6.66 | 186,400 | — | — |
| 2009-03-02 | $6.81 | $6.81 | 190,800 | — | — |
| 2009-02-27 | $7.16 | $7.16 | 190,600 | — | — |
| 2009-02-26 | $7.25 | $7.25 | 166,300 | — | — |
| 2009-02-25 | $7.25 | $7.25 | 127,500 | — | — |
| 2009-02-24 | $7.47 | $7.47 | 125,600 | — | — |
| 2009-02-23 | $7.09 | $7.09 | 214,800 | — | — |
| 2009-02-20 | $7.63 | $7.63 | 135,600 | — | — |
| 2009-02-19 | $7.79 | $7.79 | 168,900 | — | — |
| 2009-02-18 | $7.60 | $7.60 | 111,000 | — | — |
| 2009-02-17 | $7.53 | $7.53 | 206,100 | — | — |
| 2009-02-13 | $7.99 | $7.99 | 179,800 | — | — |
| 2009-02-12 | $7.96 | $7.96 | 185,700 | — | — |
| 2009-02-11 | $7.97 | $7.97 | 186,300 | — | — |
| 2009-02-10 | $7.95 | $7.95 | 284,800 | — | — |
| 2009-02-09 | $8.84 | $8.84 | 197,000 | — | — |
| 2009-02-06 | $8.65 | $8.65 | 209,000 | — | — |
| 2009-02-05 | $8.05 | $8.05 | 167,400 | — | — |
| 2009-02-04 | $7.65 | $7.65 | 119,200 | — | — |
| 2009-02-03 | $8.04 | $8.04 | 128,000 | — | — |
| 2009-02-02 | $7.73 | $7.73 | 101,200 | — | — |
| 2009-01-30 | $7.60 | $7.60 | 131,100 | — | — |
| 2009-01-29 | $7.73 | $7.73 | 125,900 | — | — |
| 2009-01-28 | $7.97 | $7.97 | 157,500 | — | — |
| 2009-01-27 | $7.88 | $7.88 | 83,300 | — | — |
| 2009-01-26 | $7.87 | $7.87 | 104,100 | — | — |
| 2009-01-23 | $7.69 | $7.69 | 115,000 | — | — |
| 2009-01-22 | $7.18 | $7.18 | 171,500 | — | — |
| 2009-01-21 | $7.81 | $7.81 | 79,900 | — | — |
| 2009-01-20 | $7.35 | $7.35 | 118,800 | — | — |
| 2009-01-16 | $7.90 | $7.90 | 134,900 | — | — |
| 2009-01-15 | $7.47 | $7.47 | 273,500 | — | — |
| 2009-01-14 | $7.30 | $7.30 | 201,400 | — | — |
| 2009-01-13 | $7.70 | $7.70 | 160,600 | — | — |
| 2009-01-12 | $7.68 | $7.68 | 301,400 | — | — |
| 2009-01-09 | $7.56 | $7.56 | 267,500 | — | — |
| 2009-01-08 | $7.88 | $7.88 | 188,300 | — | — |
| 2009-01-07 | $8.04 | $8.04 | 373,300 | — | — |
| 2009-01-06 | $7.61 | $7.61 | 459,400 | — | — |
| 2009-01-05 | $6.77 | $6.77 | 540,200 | — | — |
| 2009-01-02 | $8.33 | $8.33 | 108,700 | — | — |