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
- 2004-07-13 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 | $8.38 | $14.98 | 168,900 | — | — |
| 2009-12-30 | $8.65 | $15.46 | 240,200 | — | — |
| 2009-12-29 | $8.70 | $15.55 | 283,800 | — | — |
| 2009-12-28 | $8.54 | $15.26 | 232,200 | — | — |
| 2009-12-24 | $8.59 | $15.35 | 144,400 | — | — |
| 2009-12-23 | $8.49 | $15.17 | 735,200 | — | — |
| 2009-12-22 | $8.12 | $14.51 | 307,200 | — | — |
| 2009-12-21 | $8.08 | $14.44 | 392,600 | — | — |
| 2009-12-18 | $7.73 | $13.82 | 710,500 | — | — |
| 2009-12-17 | $7.69 | $13.74 | 381,200 | — | — |
| 2009-12-16 | $7.85 | $14.03 | 492,200 | — | — |
| 2009-12-15 | $7.83 | $13.99 | 894,200 | — | — |
| 2009-12-14 | $7.66 | $13.69 | 296,700 | — | — |
| 2009-12-11 | $7.69 | $13.74 | 142,300 | — | — |
| 2009-12-10 | $7.66 | $13.69 | 164,300 | — | — |
| 2009-12-09 | $7.74 | $13.83 | 192,500 | — | — |
| 2009-12-08 | $7.74 | $13.83 | 202,800 | — | — |
| 2009-12-07 | $7.71 | $13.78 | 219,700 | — | — |
| 2009-12-04 | $7.79 | $13.92 | 253,100 | — | — |
| 2009-12-03 | $7.58 | $13.55 | 226,200 | — | — |
| 2009-12-02 | $7.79 | $13.92 | 302,100 | — | — |
| 2009-12-01 | $7.75 | $13.85 | 196,400 | — | — |
| 2009-11-30 | $7.87 | $14.07 | 391,500 | — | — |
| 2009-11-27 | $7.95 | $14.21 | 151,000 | — | — |
| 2009-11-25 | $8.08 | $14.44 | 380,400 | — | — |
| 2009-11-24 | $7.99 | $14.28 | 381,000 | — | — |
| 2009-11-23 | $7.84 | $14.01 | 650,400 | — | — |
| 2009-11-20 | $7.62 | $13.62 | 245,400 | — | — |
| 2009-11-19 | $7.49 | $13.39 | 311,200 | — | — |
| 2009-11-18 | $7.72 | $13.80 | 204,500 | — | — |
| 2009-11-17 | $7.85 | $14.03 | 285,000 | — | — |
| 2009-11-16 | $8.02 | $14.33 | 395,500 | — | — |
| 2009-11-13 | $7.79 | $13.92 | 226,300 | — | — |
| 2009-11-12 | $7.79 | $13.92 | 449,100 | — | — |
| 2009-11-11 | $7.96 | $14.23 | 900,400 | — | — |
| 2009-11-10 | $7.49 | $13.39 | 185,500 | — | — |
| 2009-11-09 | $7.44 | $13.30 | 319,900 | — | — |
| 2009-11-06 | $7.46 | $13.33 | 189,500 | — | — |
| 2009-11-05 | $7.55 | $13.49 | 199,200 | — | — |
| 2009-11-04 | $7.41 | $13.24 | 239,300 | — | — |
| 2009-11-03 | $7.52 | $13.44 | 432,700 | — | — |
| 2009-11-02 | $7.30 | $13.05 | 412,200 | — | — |
| 2009-10-30 | $7.34 | $13.12 | 484,800 | — | — |
| 2009-10-29 | $7.51 | $13.42 | 413,300 | — | — |
| 2009-10-28 | $7.40 | $13.23 | 408,700 | — | — |
| 2009-10-27 | $7.78 | $13.91 | 562,300 | — | — |
| 2009-10-26 | $7.90 | $14.12 | 581,900 | — | — |
| 2009-10-23 | $7.90 | $14.12 | 623,300 | — | — |
| 2009-10-22 | $8.10 | $14.48 | 509,800 | — | — |
| 2009-10-21 | $8.04 | $14.37 | 975,500 | — | — |
| 2009-10-20 | $8.37 | $14.96 | 515,600 | — | — |
| 2009-10-19 | $8.52 | $15.23 | 421,900 | — | — |
| 2009-10-16 | $8.54 | $15.26 | 425,300 | — | — |
| 2009-10-15 | $8.44 | $15.09 | 490,300 | — | — |
| 2009-10-14 | $8.42 | $15.05 | 1,343,400 | — | — |
| 2009-10-13 | $8.43 | $15.07 | 3,587,500 | — | — |
| 2009-10-12 | $9.37 | $16.75 | 1,119,200 | — | — |
| 2009-10-09 | $8.90 | $15.91 | 767,700 | — | — |
| 2009-10-08 | $8.60 | $15.37 | 607,200 | — | — |
| 2009-10-07 | $8.22 | $14.69 | 278,000 | — | — |
| 2009-10-06 | $8.34 | $14.91 | 510,900 | — | — |
| 2009-10-05 | $8.47 | $15.14 | 237,300 | — | — |
| 2009-10-02 | $8.41 | $15.03 | 274,800 | — | — |
| 2009-10-01 | $8.69 | $15.53 | 199,500 | — | — |
| 2009-09-30 | $8.84 | $15.80 | 391,000 | — | — |
| 2009-09-29 | $8.78 | $15.69 | 191,600 | — | — |
| 2009-09-28 | $8.77 | $15.68 | 492,100 | — | — |
| 2009-09-25 | $8.73 | $15.60 | 109,600 | — | — |
| 2009-09-24 | $8.73 | $15.60 | 203,800 | — | — |
| 2009-09-23 | $8.80 | $15.73 | 263,400 | — | — |
| 2009-09-22 | $8.99 | $16.07 | 255,900 | — | — |
| 2009-09-21 | $9.11 | $16.28 | 333,500 | — | — |
| 2009-09-18 | $8.91 | $15.93 | 329,900 | — | — |
| 2009-09-17 | $9.00 | $16.09 | 265,200 | — | — |
| 2009-09-16 | $9.11 | $16.28 | 455,800 | — | — |
| 2009-09-15 | $8.93 | $15.96 | 605,100 | — | — |
| 2009-09-14 | $8.15 | $14.57 | 159,200 | — | — |
| 2009-09-11 | $8.00 | $14.30 | 255,400 | — | — |
| 2009-09-10 | $8.15 | $14.57 | 175,500 | — | — |
| 2009-09-09 | $8.10 | $14.48 | 191,200 | — | — |
| 2009-09-08 | $8.07 | $14.42 | 178,400 | — | — |
| 2009-09-04 | $8.07 | $14.42 | 248,700 | — | — |
| 2009-09-03 | $8.01 | $14.32 | 251,900 | — | — |
| 2009-09-02 | $7.76 | $13.87 | 189,800 | — | — |
| 2009-09-01 | $7.84 | $14.01 | 349,400 | — | — |
| 2009-08-31 | $8.09 | $14.46 | 221,800 | — | — |
| 2009-08-28 | $8.29 | $14.82 | 296,800 | — | — |
| 2009-08-27 | $8.27 | $14.78 | 701,300 | — | — |
| 2009-08-26 | $8.09 | $14.46 | 526,000 | — | — |
| 2009-08-25 | $7.71 | $13.78 | 295,200 | — | — |
| 2009-08-24 | $7.72 | $13.80 | 170,300 | — | — |
| 2009-08-21 | $7.82 | $13.98 | 255,800 | — | — |
| 2009-08-20 | $7.78 | $13.91 | 165,600 | — | — |
| 2009-08-19 | $7.66 | $13.69 | 373,700 | — | — |
| 2009-08-18 | $7.59 | $13.57 | 321,800 | — | — |
| 2009-08-17 | $7.37 | $13.17 | 362,600 | — | — |
| 2009-08-14 | $7.61 | $13.60 | 443,600 | — | — |
| 2009-08-13 | $7.76 | $13.87 | 491,300 | — | — |
| 2009-08-12 | $7.73 | $13.82 | 380,500 | — | — |
| 2009-08-11 | $7.83 | $13.99 | 247,000 | — | — |
| 2009-08-10 | $8.20 | $14.66 | 167,800 | — | — |
| 2009-08-07 | $8.08 | $14.44 | 211,000 | — | — |
| 2009-08-06 | $8.08 | $14.44 | 282,300 | — | — |
| 2009-08-05 | $8.25 | $14.75 | 404,100 | — | — |
| 2009-08-04 | $8.25 | $14.75 | 214,900 | — | — |
| 2009-08-03 | $8.30 | $14.83 | 330,300 | — | — |
| 2009-07-31 | $8.22 | $14.69 | 380,100 | — | — |
| 2009-07-30 | $8.30 | $14.83 | 520,400 | — | — |
| 2009-07-29 | $8.14 | $14.55 | 316,700 | — | — |
| 2009-07-28 | $8.24 | $14.73 | 320,900 | — | — |
| 2009-07-27 | $8.30 | $14.83 | 451,900 | — | — |
| 2009-07-24 | $8.31 | $14.85 | 419,400 | — | — |
| 2009-07-23 | $8.33 | $14.89 | 1,073,600 | — | — |
| 2009-07-22 | $8.44 | $15.09 | 2,311,500 | — | — |
| 2009-07-21 | $8.37 | $14.96 | 500,100 | — | — |
| 2009-07-20 | $8.09 | $14.46 | 419,400 | — | — |
| 2009-07-17 | $7.91 | $14.14 | 217,400 | — | — |
| 2009-07-16 | $7.97 | $14.25 | 381,300 | — | — |
| 2009-07-15 | $8.20 | $14.66 | 342,800 | — | — |
| 2009-07-14 | $8.17 | $14.60 | 579,100 | — | — |
| 2009-07-13 | $7.81 | $13.96 | 230,000 | — | — |
| 2009-07-10 | $7.63 | $13.64 | 235,700 | — | — |
| 2009-07-09 | $7.48 | $13.37 | 652,900 | — | — |
| 2009-07-08 | $7.63 | $13.64 | 447,700 | — | — |
| 2009-07-07 | $7.52 | $13.44 | 373,200 | — | — |
| 2009-07-06 | $7.60 | $13.58 | 267,800 | — | — |
| 2009-07-02 | $7.65 | $13.67 | 528,800 | — | — |
| 2009-07-01 | $7.96 | $14.23 | 528,200 | — | — |
| 2009-06-30 | $7.49 | $13.39 | 510,800 | — | — |
| 2009-06-29 | $7.48 | $13.37 | 355,000 | — | — |
| 2009-06-26 | $7.59 | $13.57 | 721,500 | — | — |
| 2009-06-25 | $7.35 | $13.14 | 366,400 | — | — |
| 2009-06-24 | $7.25 | $12.96 | 286,700 | — | — |
| 2009-06-23 | $7.40 | $13.23 | 265,600 | — | — |
| 2009-06-22 | $7.45 | $13.32 | 419,400 | — | — |
| 2009-06-19 | $7.56 | $13.51 | 949,200 | — | — |
| 2009-06-18 | $7.87 | $14.07 | 295,700 | — | — |
| 2009-06-17 | $7.69 | $13.74 | 1,041,600 | — | — |
| 2009-06-16 | $7.77 | $13.89 | 377,800 | — | — |
| 2009-06-15 | $7.72 | $13.80 | 427,500 | — | — |
| 2009-06-12 | $7.89 | $14.10 | 506,600 | — | — |
| 2009-06-11 | $7.87 | $14.07 | 629,600 | — | — |
| 2009-06-10 | $8.24 | $14.73 | 329,000 | — | — |
| 2009-06-09 | $8.52 | $15.23 | 290,600 | — | — |
| 2009-06-08 | $8.39 | $15.00 | 652,300 | — | — |
| 2009-06-05 | $8.90 | $15.91 | 273,000 | — | — |
| 2009-06-04 | $9.09 | $16.25 | 183,300 | — | — |
| 2009-06-03 | $9.05 | $16.18 | 300,500 | — | — |
| 2009-06-02 | $9.30 | $16.62 | 403,100 | — | — |
| 2009-06-01 | $9.67 | $17.28 | 567,900 | — | — |
| 2009-05-29 | $9.06 | $16.19 | 511,400 | — | — |
| 2009-05-28 | $8.79 | $15.71 | 492,200 | — | — |
| 2009-05-27 | $8.75 | $15.64 | 476,300 | — | — |
| 2009-05-26 | $8.87 | $15.85 | 598,700 | — | — |
| 2009-05-22 | $8.27 | $14.78 | 286,900 | — | — |
| 2009-05-21 | $8.40 | $15.01 | 450,600 | — | — |
| 2009-05-20 | $8.71 | $15.57 | 683,200 | — | — |
| 2009-05-19 | $8.88 | $15.87 | 568,500 | — | — |
| 2009-05-18 | $8.68 | $15.51 | 327,100 | — | — |
| 2009-05-15 | $8.06 | $14.41 | 521,900 | — | — |
| 2009-05-14 | $8.14 | $14.55 | 657,100 | — | — |
| 2009-05-13 | $8.14 | $14.55 | 718,300 | — | — |
| 2009-05-12 | $8.69 | $15.53 | 533,100 | — | — |
| 2009-05-11 | $8.94 | $15.98 | 662,800 | — | — |
| 2009-05-08 | $9.20 | $16.44 | 931,500 | — | — |
| 2009-05-07 | $8.42 | $15.05 | 865,900 | — | — |
| 2009-05-06 | $8.85 | $15.82 | 816,900 | — | — |
| 2009-05-05 | $9.13 | $16.32 | 539,700 | — | — |
| 2009-05-04 | $9.30 | $16.62 | 1,397,000 | — | — |
| 2009-05-01 | $9.49 | $16.96 | 1,341,100 | — | — |
| 2009-04-30 | $9.44 | $16.87 | 1,874,000 | — | — |
| 2009-04-29 | $9.21 | $16.46 | 1,413,400 | — | — |
| 2009-04-28 | $8.62 | $15.41 | 569,500 | — | — |
| 2009-04-27 | $8.49 | $15.17 | 1,111,000 | — | — |
| 2009-04-24 | $8.38 | $14.98 | 1,343,300 | — | — |
| 2009-04-23 | $7.92 | $14.16 | 1,035,100 | — | — |
| 2009-04-22 | $7.41 | $13.24 | 1,449,400 | — | — |
| 2009-04-21 | $7.20 | $12.87 | 1,005,400 | — | — |
| 2009-04-20 | $6.65 | $11.89 | 432,700 | — | — |
| 2009-04-17 | $7.05 | $12.60 | 421,800 | — | — |
| 2009-04-16 | $7.25 | $12.96 | 476,100 | — | — |
| 2009-04-15 | $7.10 | $12.69 | 534,800 | — | — |
| 2009-04-14 | $7.18 | $12.83 | 395,500 | — | — |
| 2009-04-13 | $7.36 | $13.15 | 593,400 | — | — |
| 2009-04-09 | $7.38 | $13.19 | 1,517,600 | — | — |
| 2009-04-08 | $6.87 | $12.28 | 1,047,900 | — | — |
| 2009-04-07 | $6.67 | $11.92 | 323,800 | — | — |
| 2009-04-06 | $6.75 | $12.06 | 637,600 | — | — |
| 2009-04-03 | $7.03 | $12.57 | 852,200 | — | — |
| 2009-04-02 | $6.76 | $12.08 | 1,615,300 | — | — |
| 2009-04-01 | $6.42 | $11.47 | 515,900 | — | — |
| 2009-03-31 | $6.55 | $11.71 | 349,000 | — | — |
| 2009-03-30 | $6.64 | $11.87 | 311,900 | — | — |
| 2009-03-27 | $6.82 | $12.19 | 279,600 | — | — |
| 2009-03-26 | $7.05 | $12.60 | 1,204,500 | — | — |
| 2009-03-25 | $6.78 | $12.12 | 377,200 | — | — |
| 2009-03-24 | $6.65 | $11.89 | 544,100 | — | — |
| 2009-03-23 | $6.72 | $12.01 | 776,800 | — | — |
| 2009-03-20 | $6.45 | $11.53 | 465,000 | — | — |
| 2009-03-19 | $6.55 | $11.71 | 681,300 | — | — |
| 2009-03-18 | $6.62 | $11.83 | 625,600 | — | — |
| 2009-03-17 | $6.37 | $11.39 | 266,600 | — | — |
| 2009-03-16 | $6.23 | $11.14 | 349,200 | — | — |
| 2009-03-13 | $6.42 | $11.47 | 584,000 | — | — |
| 2009-03-12 | $6.28 | $11.22 | 664,500 | — | — |
| 2009-03-11 | $6.20 | $11.08 | 529,600 | — | — |
| 2009-03-10 | $6.11 | $10.92 | 519,800 | — | — |
| 2009-03-09 | $5.73 | $10.24 | 577,400 | — | — |
| 2009-03-06 | $5.88 | $10.51 | 621,100 | — | — |
| 2009-03-05 | $5.91 | $10.56 | 1,059,400 | — | — |
| 2009-03-04 | $6.44 | $11.51 | 466,400 | — | — |
| 2009-03-03 | $6.33 | $11.31 | 760,900 | — | — |
| 2009-03-02 | $6.70 | $11.98 | 603,700 | — | — |
| 2009-02-27 | $6.83 | $12.21 | 510,000 | — | — |
| 2009-02-26 | $6.52 | $11.65 | 656,900 | — | — |
| 2009-02-25 | $6.40 | $11.44 | 1,050,100 | — | — |
| 2009-02-24 | $6.15 | $10.99 | 3,134,100 | — | — |
| 2009-02-23 | $6.49 | $11.60 | 740,500 | — | — |
| 2009-02-20 | $6.55 | $11.71 | 529,800 | — | — |
| 2009-02-19 | $6.22 | $11.12 | 573,500 | — | — |
| 2009-02-18 | $5.94 | $10.62 | 459,700 | — | — |
| 2009-02-17 | $6.04 | $10.80 | 359,000 | — | — |
| 2009-02-13 | $6.45 | $11.53 | 312,600 | — | — |
| 2009-02-12 | $6.51 | $11.64 | 515,800 | — | — |
| 2009-02-11 | $6.52 | $11.65 | 325,000 | — | — |
| 2009-02-10 | $6.59 | $11.78 | 492,000 | — | — |
| 2009-02-09 | $7.00 | $12.51 | 392,500 | — | — |
| 2009-02-06 | $7.00 | $12.51 | 371,000 | — | — |
| 2009-02-05 | $6.97 | $12.46 | 504,900 | — | — |
| 2009-02-04 | $6.87 | $12.28 | 299,600 | — | — |
| 2009-02-03 | $7.07 | $12.64 | 478,600 | — | — |
| 2009-02-02 | $6.93 | $12.39 | 349,600 | — | — |
| 2009-01-30 | $6.69 | $11.96 | 353,100 | — | — |
| 2009-01-29 | $6.87 | $12.28 | 384,900 | — | — |
| 2009-01-28 | $7.09 | $12.67 | 425,100 | — | — |
| 2009-01-27 | $7.12 | $12.73 | 429,400 | — | — |
| 2009-01-26 | $7.02 | $12.55 | 655,500 | — | — |
| 2009-01-23 | $6.65 | $11.89 | 764,800 | — | — |
| 2009-01-22 | $5.99 | $10.71 | 662,700 | — | — |
| 2009-01-21 | $6.11 | $10.92 | 491,400 | — | — |
| 2009-01-20 | $5.44 | $9.72 | 451,700 | — | — |
| 2009-01-16 | $6.22 | $11.12 | 402,500 | — | — |
| 2009-01-15 | $5.90 | $10.55 | 662,100 | — | — |
| 2009-01-14 | $5.79 | $10.35 | 692,600 | — | — |
| 2009-01-13 | $6.18 | $11.05 | 680,600 | — | — |
| 2009-01-12 | $6.53 | $11.67 | 696,400 | — | — |
| 2009-01-09 | $6.13 | $10.96 | 440,200 | — | — |
| 2009-01-08 | $6.26 | $11.19 | 584,400 | — | — |
| 2009-01-07 | $6.03 | $10.78 | 872,300 | — | — |
| 2009-01-06 | $5.73 | $10.24 | 708,400 | — | — |
| 2009-01-05 | $5.17 | $9.24 | 446,400 | — | — |
| 2009-01-02 | $5.02 | $8.97 | 588,500 | — | — |