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
- 1984-06-04 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 | $8.03 | $8.03 | 329,500 | — | — |
| 2009-12-30 | $8.24 | $8.24 | 204,800 | — | — |
| 2009-12-29 | $8.20 | $8.20 | 210,200 | — | — |
| 2009-12-28 | $8.16 | $8.16 | 288,700 | — | — |
| 2009-12-24 | $8.35 | $8.35 | 131,000 | — | — |
| 2009-12-23 | $8.20 | $8.20 | 270,400 | — | — |
| 2009-12-22 | $8.10 | $8.10 | 746,300 | — | — |
| 2009-12-21 | $8.48 | $8.48 | 367,000 | — | — |
| 2009-12-18 | $8.09 | $8.09 | 4,430,300 | — | — |
| 2009-12-17 | $8.52 | $8.52 | 300,800 | — | — |
| 2009-12-16 | $8.55 | $8.55 | 446,400 | — | — |
| 2009-12-15 | $8.22 | $8.22 | 266,300 | — | — |
| 2009-12-14 | $8.32 | $8.32 | 312,500 | — | — |
| 2009-12-11 | $8.37 | $8.37 | 234,200 | — | — |
| 2009-12-10 | $8.22 | $8.22 | 244,200 | — | — |
| 2009-12-09 | $8.25 | $8.25 | 353,400 | — | — |
| 2009-12-08 | $8.14 | $8.14 | 586,700 | — | — |
| 2009-12-07 | $8.28 | $8.28 | 214,000 | — | — |
| 2009-12-04 | $8.37 | $8.37 | 407,600 | — | — |
| 2009-12-03 | $7.92 | $7.92 | 491,400 | — | — |
| 2009-12-02 | $8.03 | $8.03 | 838,500 | — | — |
| 2009-12-01 | $8.26 | $8.26 | 946,100 | — | — |
| 2009-11-30 | $7.79 | $7.79 | 481,700 | — | — |
| 2009-11-27 | $7.87 | $7.87 | 317,900 | — | — |
| 2009-11-25 | $7.79 | $7.79 | 886,400 | — | — |
| 2009-11-24 | $8.60 | $8.60 | 1,187,400 | — | — |
| 2009-11-23 | $8.61 | $8.61 | 1,245,500 | — | — |
| 2009-11-20 | $8.99 | $8.99 | 666,200 | — | — |
| 2009-11-19 | $9.54 | $9.54 | 338,900 | — | — |
| 2009-11-18 | $10.00 | $10.00 | 332,100 | — | — |
| 2009-11-17 | $10.52 | $10.52 | 307,800 | — | — |
| 2009-11-16 | $10.86 | $10.86 | 198,500 | — | — |
| 2009-11-13 | $10.20 | $10.20 | 158,400 | — | — |
| 2009-11-12 | $10.13 | $10.13 | 267,900 | — | — |
| 2009-11-11 | $10.58 | $10.58 | 150,700 | — | — |
| 2009-11-10 | $10.40 | $10.40 | 186,000 | — | — |
| 2009-11-09 | $10.87 | $10.87 | 111,500 | — | — |
| 2009-11-06 | $10.55 | $10.55 | 167,600 | — | — |
| 2009-11-05 | $10.67 | $10.67 | 230,800 | — | — |
| 2009-11-04 | $9.93 | $9.93 | 237,000 | — | — |
| 2009-11-03 | $10.18 | $10.18 | 245,800 | — | — |
| 2009-11-02 | $9.75 | $9.75 | 219,000 | — | — |
| 2009-10-30 | $9.88 | $9.88 | 320,100 | — | — |
| 2009-10-29 | $10.42 | $10.42 | 331,000 | — | — |
| 2009-10-28 | $10.08 | $10.08 | 720,000 | — | — |
| 2009-10-27 | $10.62 | $10.62 | 247,800 | — | — |
| 2009-10-26 | $10.41 | $10.41 | 281,100 | — | — |
| 2009-10-23 | $10.59 | $10.59 | 234,100 | — | — |
| 2009-10-22 | $11.36 | $11.36 | 209,500 | — | — |
| 2009-10-21 | $11.08 | $11.08 | 259,800 | — | — |
| 2009-10-20 | $11.17 | $11.17 | 251,100 | — | — |
| 2009-10-19 | $11.84 | $11.84 | 203,900 | — | — |
| 2009-10-16 | $11.84 | $11.84 | 225,800 | — | — |
| 2009-10-15 | $12.03 | $12.03 | 154,800 | — | — |
| 2009-10-14 | $12.28 | $12.28 | 125,500 | — | — |
| 2009-10-13 | $11.98 | $11.98 | 193,400 | — | — |
| 2009-10-12 | $12.21 | $12.21 | 124,800 | — | — |
| 2009-10-09 | $12.15 | $12.15 | 234,000 | — | — |
| 2009-10-08 | $12.25 | $12.25 | 144,200 | — | — |
| 2009-10-07 | $12.22 | $12.22 | 168,000 | — | — |
| 2009-10-06 | $12.43 | $12.43 | 177,500 | — | — |
| 2009-10-05 | $12.16 | $12.16 | 276,600 | — | — |
| 2009-10-02 | $11.57 | $11.57 | 282,600 | — | — |
| 2009-10-01 | $11.55 | $11.55 | 260,300 | — | — |
| 2009-09-30 | $12.30 | $12.30 | 407,400 | — | — |
| 2009-09-29 | $12.52 | $12.52 | 275,200 | — | — |
| 2009-09-28 | $12.49 | $12.49 | 269,700 | — | — |
| 2009-09-25 | $12.15 | $12.15 | 173,400 | — | — |
| 2009-09-24 | $12.34 | $12.34 | 268,700 | — | — |
| 2009-09-23 | $12.96 | $12.96 | 226,900 | — | — |
| 2009-09-22 | $13.31 | $13.31 | 173,000 | — | — |
| 2009-09-21 | $13.45 | $13.45 | 184,100 | — | — |
| 2009-09-18 | $13.88 | $13.88 | 430,700 | — | — |
| 2009-09-17 | $13.07 | $13.07 | 141,100 | — | — |
| 2009-09-16 | $13.06 | $13.06 | 136,900 | — | — |
| 2009-09-15 | $12.97 | $12.97 | 173,000 | — | — |
| 2009-09-14 | $12.88 | $12.88 | 184,600 | — | — |
| 2009-09-11 | $12.74 | $12.74 | 206,500 | — | — |
| 2009-09-10 | $12.97 | $12.97 | 163,500 | — | — |
| 2009-09-09 | $12.75 | $12.75 | 259,100 | — | — |
| 2009-09-08 | $12.43 | $12.43 | 170,000 | — | — |
| 2009-09-04 | $12.21 | $12.21 | 182,500 | — | — |
| 2009-09-03 | $12.19 | $12.19 | 424,700 | — | — |
| 2009-09-02 | $11.54 | $11.54 | 777,800 | — | — |
| 2009-09-01 | $11.63 | $11.63 | 914,200 | — | — |
| 2009-08-31 | $11.22 | $11.22 | 385,500 | — | — |
| 2009-08-28 | $11.52 | $11.52 | 408,400 | — | — |
| 2009-08-27 | $11.73 | $11.73 | 903,600 | — | — |
| 2009-08-26 | $12.24 | $12.24 | 1,268,400 | — | — |
| 2009-08-25 | $14.18 | $14.18 | 405,300 | — | — |
| 2009-08-24 | $14.16 | $14.16 | 166,100 | — | — |
| 2009-08-21 | $14.08 | $14.08 | 320,200 | — | — |
| 2009-08-20 | $13.99 | $13.99 | 141,300 | — | — |
| 2009-08-19 | $13.46 | $13.46 | 233,900 | — | — |
| 2009-08-18 | $13.13 | $13.13 | 193,800 | — | — |
| 2009-08-17 | $12.85 | $12.85 | 184,800 | — | — |
| 2009-08-14 | $13.10 | $13.10 | 209,800 | — | — |
| 2009-08-13 | $13.60 | $13.60 | 156,100 | — | — |
| 2009-08-12 | $13.82 | $13.82 | 216,900 | — | — |
| 2009-08-11 | $13.57 | $13.57 | 174,700 | — | — |
| 2009-08-10 | $13.84 | $13.84 | 176,900 | — | — |
| 2009-08-07 | $13.86 | $13.86 | 192,500 | — | — |
| 2009-08-06 | $13.50 | $13.50 | 305,700 | — | — |
| 2009-08-05 | $13.43 | $13.43 | 292,800 | — | — |
| 2009-08-04 | $12.98 | $12.98 | 131,900 | — | — |
| 2009-08-03 | $13.00 | $13.00 | 212,400 | — | — |
| 2009-07-31 | $12.73 | $12.73 | 356,000 | — | — |
| 2009-07-30 | $12.61 | $12.61 | 291,700 | — | — |
| 2009-07-29 | $11.84 | $11.84 | 303,200 | — | — |
| 2009-07-28 | $11.76 | $11.76 | 239,000 | — | — |
| 2009-07-27 | $12.04 | $12.04 | 274,800 | — | — |
| 2009-07-24 | $12.10 | $12.10 | 153,700 | — | — |
| 2009-07-23 | $12.12 | $12.12 | 268,600 | — | — |
| 2009-07-22 | $11.61 | $11.61 | 264,900 | — | — |
| 2009-07-21 | $11.93 | $11.93 | 177,400 | — | — |
| 2009-07-20 | $12.07 | $12.07 | 214,400 | — | — |
| 2009-07-17 | $11.77 | $11.77 | 211,700 | — | — |
| 2009-07-16 | $11.81 | $11.81 | 261,600 | — | — |
| 2009-07-15 | $11.36 | $11.36 | 381,700 | — | — |
| 2009-07-14 | $11.32 | $11.32 | 294,700 | — | — |
| 2009-07-13 | $10.89 | $10.89 | 288,500 | — | — |
| 2009-07-10 | $10.78 | $10.78 | 120,400 | — | — |
| 2009-07-09 | $10.63 | $10.63 | 261,600 | — | — |
| 2009-07-08 | $10.55 | $10.55 | 415,100 | — | — |
| 2009-07-07 | $10.50 | $10.50 | 416,900 | — | — |
| 2009-07-06 | $11.50 | $11.50 | 480,600 | — | — |
| 2009-07-02 | $10.74 | $10.74 | 213,100 | — | — |
| 2009-07-01 | $11.56 | $11.56 | 237,300 | — | — |
| 2009-06-30 | $11.07 | $11.07 | 508,800 | — | — |
| 2009-06-29 | $11.42 | $11.42 | 290,700 | — | — |
| 2009-06-26 | $11.53 | $11.53 | 569,100 | — | — |
| 2009-06-25 | $11.39 | $11.39 | 492,700 | — | — |
| 2009-06-24 | $10.68 | $10.68 | 406,400 | — | — |
| 2009-06-23 | $10.75 | $10.75 | 462,500 | — | — |
| 2009-06-22 | $11.07 | $11.07 | 457,800 | — | — |
| 2009-06-19 | $11.48 | $11.48 | 610,600 | — | — |
| 2009-06-18 | $11.08 | $11.08 | 238,300 | — | — |
| 2009-06-17 | $11.46 | $11.46 | 436,800 | — | — |
| 2009-06-16 | $11.09 | $11.09 | 445,900 | — | — |
| 2009-06-15 | $11.03 | $11.03 | 299,700 | — | — |
| 2009-06-12 | $11.57 | $11.57 | 277,700 | — | — |
| 2009-06-11 | $11.87 | $11.87 | 459,800 | — | — |
| 2009-06-10 | $11.66 | $11.66 | 485,100 | — | — |
| 2009-06-09 | $11.95 | $11.95 | 282,200 | — | — |
| 2009-06-08 | $11.94 | $11.94 | 362,400 | — | — |
| 2009-06-05 | $12.13 | $12.13 | 322,900 | — | — |
| 2009-06-04 | $12.05 | $12.05 | 565,700 | — | — |
| 2009-06-03 | $11.63 | $11.63 | 460,400 | — | — |
| 2009-06-02 | $11.87 | $11.87 | 1,210,900 | — | — |
| 2009-06-01 | $12.26 | $12.26 | 917,200 | — | — |
| 2009-05-29 | $11.69 | $11.69 | 572,200 | — | — |
| 2009-05-28 | $11.11 | $11.11 | 645,200 | — | — |
| 2009-05-27 | $10.75 | $10.75 | 567,400 | — | — |
| 2009-05-26 | $11.18 | $11.18 | 580,100 | — | — |
| 2009-05-22 | $10.59 | $10.59 | 445,800 | — | — |
| 2009-05-21 | $9.97 | $9.97 | 548,400 | — | — |
| 2009-05-20 | $9.82 | $9.82 | 1,377,000 | — | — |
| 2009-05-19 | $8.47 | $8.47 | 547,800 | — | — |
| 2009-05-18 | $8.04 | $8.04 | 284,700 | — | — |
| 2009-05-15 | $7.83 | $7.83 | 284,500 | — | — |
| 2009-05-14 | $7.82 | $7.82 | 442,500 | — | — |
| 2009-05-13 | $7.35 | $7.35 | 665,600 | — | — |
| 2009-05-12 | $7.91 | $7.91 | 351,700 | — | — |
| 2009-05-11 | $7.88 | $7.88 | 556,800 | — | — |
| 2009-05-08 | $8.96 | $8.96 | 214,200 | — | — |
| 2009-05-07 | $8.43 | $8.43 | 249,400 | — | — |
| 2009-05-06 | $8.77 | $8.77 | 430,500 | — | — |
| 2009-05-05 | $8.32 | $8.32 | 408,800 | — | — |
| 2009-05-04 | $8.82 | $8.82 | 275,800 | — | — |
| 2009-05-01 | $8.38 | $8.38 | 453,800 | — | — |
| 2009-04-30 | $8.42 | $8.42 | 353,400 | — | — |
| 2009-04-29 | $8.41 | $8.41 | 308,300 | — | — |
| 2009-04-28 | $8.00 | $8.00 | 331,500 | — | — |
| 2009-04-27 | $7.53 | $7.53 | 358,300 | — | — |
| 2009-04-24 | $7.54 | $7.54 | 355,200 | — | — |
| 2009-04-23 | $7.21 | $7.21 | 374,500 | — | — |
| 2009-04-22 | $7.72 | $7.72 | 228,800 | — | — |
| 2009-04-21 | $7.49 | $7.49 | 349,800 | — | — |
| 2009-04-20 | $6.94 | $6.94 | 519,500 | — | — |
| 2009-04-17 | $7.85 | $7.85 | 269,400 | — | — |
| 2009-04-16 | $7.91 | $7.91 | 626,900 | — | — |
| 2009-04-15 | $7.90 | $7.90 | 424,500 | — | — |
| 2009-04-14 | $7.26 | $7.26 | 360,100 | — | — |
| 2009-04-13 | $7.02 | $7.02 | 500,800 | — | — |
| 2009-04-09 | $7.02 | $7.02 | 492,000 | — | — |
| 2009-04-08 | $6.50 | $6.50 | 483,600 | — | — |
| 2009-04-07 | $6.40 | $6.40 | 571,000 | — | — |
| 2009-04-06 | $6.76 | $6.76 | 650,600 | — | — |
| 2009-04-03 | $6.76 | $6.76 | 421,300 | — | — |
| 2009-04-02 | $6.28 | $6.28 | 527,000 | — | — |
| 2009-04-01 | $5.90 | $5.90 | 307,800 | — | — |
| 2009-03-31 | $5.79 | $5.79 | 372,600 | — | — |
| 2009-03-30 | $5.35 | $5.35 | 405,000 | — | — |
| 2009-03-27 | $5.94 | $5.94 | 336,200 | — | — |
| 2009-03-26 | $6.11 | $6.11 | 527,400 | — | — |
| 2009-03-25 | $5.63 | $5.63 | 548,000 | — | — |
| 2009-03-24 | $4.93 | $4.93 | 364,500 | — | — |
| 2009-03-23 | $4.96 | $4.96 | 435,500 | — | — |
| 2009-03-20 | $4.58 | $4.58 | 381,800 | — | — |
| 2009-03-19 | $5.30 | $5.30 | 238,500 | — | — |
| 2009-03-18 | $5.31 | $5.31 | 282,300 | — | — |
| 2009-03-17 | $5.23 | $5.23 | 233,200 | — | — |
| 2009-03-16 | $4.87 | $4.87 | 275,500 | — | — |
| 2009-03-13 | $5.01 | $5.01 | 213,800 | — | — |
| 2009-03-12 | $4.85 | $4.85 | 320,800 | — | — |
| 2009-03-11 | $4.32 | $4.32 | 357,800 | — | — |
| 2009-03-10 | $4.11 | $4.11 | 535,000 | — | — |
| 2009-03-09 | $3.67 | $3.67 | 303,600 | — | — |
| 2009-03-06 | $3.72 | $3.72 | 287,600 | — | — |
| 2009-03-05 | $3.99 | $3.99 | 281,700 | — | — |
| 2009-03-04 | $4.28 | $4.28 | 300,300 | — | — |
| 2009-03-03 | $4.01 | $4.01 | 575,400 | — | — |
| 2009-03-02 | $4.35 | $4.35 | 406,600 | — | — |
| 2009-02-27 | $4.62 | $4.62 | 374,800 | — | — |
| 2009-02-26 | $4.70 | $4.70 | 518,200 | — | — |
| 2009-02-25 | $5.15 | $5.15 | 731,700 | — | — |
| 2009-02-24 | $4.60 | $4.60 | 400,500 | — | — |
| 2009-02-23 | $4.52 | $4.52 | 376,700 | — | — |
| 2009-02-20 | $4.96 | $4.96 | 532,100 | — | — |
| 2009-02-19 | $5.14 | $5.14 | 485,100 | — | — |
| 2009-02-18 | $5.10 | $5.10 | 835,400 | — | — |
| 2009-02-17 | $5.32 | $5.32 | 968,600 | — | — |
| 2009-02-13 | $6.32 | $6.32 | 302,800 | — | — |
| 2009-02-12 | $6.33 | $6.33 | 449,400 | — | — |
| 2009-02-11 | $6.42 | $6.42 | 564,700 | — | — |
| 2009-02-10 | $6.54 | $6.54 | 472,400 | — | — |
| 2009-02-09 | $6.90 | $6.90 | 324,600 | — | — |
| 2009-02-06 | $7.01 | $7.01 | 252,900 | — | — |
| 2009-02-05 | $6.51 | $6.51 | 222,000 | — | — |
| 2009-02-04 | $6.37 | $6.37 | 249,600 | — | — |
| 2009-02-03 | $6.31 | $6.31 | 323,400 | — | — |
| 2009-02-02 | $6.63 | $6.63 | 339,500 | — | — |
| 2009-01-30 | $6.81 | $6.81 | 286,800 | — | — |
| 2009-01-29 | $7.35 | $7.35 | 338,700 | — | — |
| 2009-01-28 | $7.75 | $7.75 | 317,600 | — | — |
| 2009-01-27 | $7.50 | $7.50 | 264,000 | — | — |
| 2009-01-26 | $7.14 | $7.14 | 232,600 | — | — |
| 2009-01-23 | $6.90 | $6.90 | 349,800 | — | — |
| 2009-01-22 | $6.90 | $6.90 | 393,900 | — | — |
| 2009-01-21 | $7.21 | $7.21 | 315,000 | — | — |
| 2009-01-20 | $6.67 | $6.67 | 360,800 | — | — |
| 2009-01-16 | $7.43 | $7.43 | 408,000 | — | — |
| 2009-01-15 | $7.50 | $7.50 | 482,400 | — | — |
| 2009-01-14 | $7.36 | $7.36 | 280,300 | — | — |
| 2009-01-13 | $7.95 | $7.95 | 324,400 | — | — |
| 2009-01-12 | $7.64 | $7.64 | 364,800 | — | — |
| 2009-01-09 | $8.26 | $8.26 | 214,500 | — | — |
| 2009-01-08 | $8.63 | $8.63 | 497,800 | — | — |
| 2009-01-07 | $8.49 | $8.49 | 702,200 | — | — |
| 2009-01-06 | $9.11 | $9.11 | 603,100 | — | — |
| 2009-01-05 | $8.33 | $8.33 | 278,500 | — | — |
| 2009-01-02 | $8.15 | $8.15 | 308,600 | — | — |