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
- 2003-07-15 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 | $7.71 | $8.16 | 49,400 | — | — |
| 2009-12-30 | $7.50 | $7.93 | 28,700 | — | — |
| 2009-12-29 | $7.42 | $7.85 | 16,300 | — | — |
| 2009-12-28 | $7.45 | $7.88 | 23,800 | — | — |
| 2009-12-24 | $7.32 | $7.74 | 11,400 | — | — |
| 2009-12-23 | $7.37 | $7.80 | 66,600 | — | — |
| 2009-12-22 | $7.25 | $7.67 | 46,400 | — | — |
| 2009-12-21 | $7.72 | $8.17 | 25,100 | — | — |
| 2009-12-18 | $7.30 | $7.72 | 92,600 | — | — |
| 2009-12-17 | $7.60 | $8.04 | 25,400 | — | — |
| 2009-12-16 | $7.49 | $7.92 | 21,200 | — | — |
| 2009-12-15 | $7.66 | $8.10 | 24,700 | — | — |
| 2009-12-14 | $7.84 | $8.24 | 15,800 | — | — |
| 2009-12-11 | $7.59 | $7.98 | 8,900 | — | — |
| 2009-12-10 | $7.52 | $7.90 | 24,200 | — | — |
| 2009-12-09 | $7.67 | $8.06 | 15,300 | — | — |
| 2009-12-08 | $7.61 | $8.00 | 11,800 | — | — |
| 2009-12-07 | $7.81 | $8.21 | 11,800 | — | — |
| 2009-12-04 | $7.86 | $8.26 | 20,900 | — | — |
| 2009-12-03 | $7.72 | $8.11 | 12,700 | — | — |
| 2009-12-02 | $7.89 | $8.29 | 10,300 | — | — |
| 2009-12-01 | $7.83 | $8.23 | 13,400 | — | — |
| 2009-11-30 | $7.67 | $8.06 | 27,000 | — | — |
| 2009-11-27 | $7.51 | $7.89 | 15,200 | — | — |
| 2009-11-25 | $7.92 | $8.32 | 4,600 | — | — |
| 2009-11-24 | $8.09 | $8.50 | 19,200 | — | — |
| 2009-11-23 | $8.12 | $8.53 | 17,200 | — | — |
| 2009-11-20 | $8.00 | $8.41 | 25,900 | — | — |
| 2009-11-19 | $7.91 | $8.31 | 32,400 | — | — |
| 2009-11-18 | $8.36 | $8.78 | 18,200 | — | — |
| 2009-11-17 | $8.41 | $8.84 | 22,800 | — | — |
| 2009-11-16 | $8.03 | $8.44 | 30,800 | — | — |
| 2009-11-13 | $7.50 | $7.88 | 31,600 | — | — |
| 2009-11-12 | $7.70 | $8.09 | 30,400 | — | — |
| 2009-11-11 | $7.99 | $8.40 | 19,000 | — | — |
| 2009-11-10 | $7.86 | $8.26 | 36,500 | — | — |
| 2009-11-09 | $8.01 | $8.42 | 55,800 | — | — |
| 2009-11-06 | $8.42 | $8.85 | 10,800 | — | — |
| 2009-11-05 | $8.58 | $9.02 | 34,200 | — | — |
| 2009-11-04 | $8.00 | $8.41 | 26,700 | — | — |
| 2009-11-03 | $8.40 | $8.83 | 21,600 | — | — |
| 2009-11-02 | $8.69 | $9.13 | 24,000 | — | — |
| 2009-10-30 | $8.53 | $8.96 | 72,600 | — | — |
| 2009-10-29 | $8.73 | $9.17 | 29,500 | — | — |
| 2009-10-28 | $8.69 | $9.13 | 19,700 | — | — |
| 2009-10-27 | $8.61 | $9.05 | 42,700 | — | — |
| 2009-10-26 | $8.18 | $8.60 | 36,800 | — | — |
| 2009-10-23 | $8.14 | $8.55 | 18,500 | — | — |
| 2009-10-22 | $8.45 | $8.88 | 31,500 | — | — |
| 2009-10-21 | $8.17 | $8.59 | 108,900 | — | — |
| 2009-10-20 | $8.15 | $8.56 | 14,900 | — | — |
| 2009-10-19 | $8.19 | $8.61 | 14,500 | — | — |
| 2009-10-16 | $8.14 | $8.55 | 46,700 | — | — |
| 2009-10-15 | $8.60 | $9.04 | 20,300 | — | — |
| 2009-10-14 | $9.17 | $9.64 | 14,300 | — | — |
| 2009-10-13 | $8.70 | $9.14 | 17,100 | — | — |
| 2009-10-12 | $8.95 | $9.40 | 16,200 | — | — |
| 2009-10-09 | $8.88 | $9.33 | 16,600 | — | — |
| 2009-10-08 | $8.89 | $9.34 | 12,300 | — | — |
| 2009-10-07 | $8.92 | $9.37 | 23,200 | — | — |
| 2009-10-06 | $9.25 | $9.72 | 11,200 | — | — |
| 2009-10-05 | $8.80 | $9.25 | 16,300 | — | — |
| 2009-10-02 | $8.98 | $9.44 | 21,500 | — | — |
| 2009-10-01 | $8.92 | $9.37 | 29,800 | — | — |
| 2009-09-30 | $9.25 | $9.72 | 23,900 | — | — |
| 2009-09-29 | $9.71 | $10.20 | 7,300 | — | — |
| 2009-09-28 | $9.87 | $10.37 | 10,200 | — | — |
| 2009-09-25 | $10.01 | $10.52 | 21,200 | — | — |
| 2009-09-24 | $9.55 | $10.04 | 21,300 | — | — |
| 2009-09-23 | $9.90 | $10.40 | 17,700 | — | — |
| 2009-09-22 | $10.05 | $10.56 | 25,400 | — | — |
| 2009-09-21 | $10.71 | $11.25 | 9,200 | — | — |
| 2009-09-18 | $10.75 | $11.30 | 57,900 | — | — |
| 2009-09-17 | $11.18 | $11.75 | 18,100 | — | — |
| 2009-09-16 | $11.00 | $11.56 | 8,900 | — | — |
| 2009-09-15 | $10.65 | $11.19 | 16,900 | — | — |
| 2009-09-14 | $11.18 | $11.75 | 14,800 | — | — |
| 2009-09-11 | $10.91 | $11.46 | 4,500 | — | — |
| 2009-09-10 | $11.05 | $11.56 | 37,600 | — | — |
| 2009-09-09 | $11.06 | $11.57 | 11,600 | — | — |
| 2009-09-08 | $10.91 | $11.41 | 17,200 | — | — |
| 2009-09-04 | $11.43 | $11.95 | 27,400 | — | — |
| 2009-09-03 | $11.01 | $11.51 | 10,800 | — | — |
| 2009-09-02 | $11.00 | $11.50 | 16,600 | — | — |
| 2009-09-01 | $10.95 | $11.45 | 19,500 | — | — |
| 2009-08-31 | $11.25 | $11.76 | 35,700 | — | — |
| 2009-08-28 | $11.76 | $12.30 | 19,800 | — | — |
| 2009-08-27 | $12.24 | $12.80 | 20,300 | — | — |
| 2009-08-26 | $12.10 | $12.65 | 25,600 | — | — |
| 2009-08-25 | $11.94 | $12.49 | 21,300 | — | — |
| 2009-08-24 | $12.09 | $12.64 | 27,200 | — | — |
| 2009-08-21 | $11.88 | $12.42 | 64,300 | — | — |
| 2009-08-20 | $11.39 | $11.91 | 15,300 | — | — |
| 2009-08-19 | $11.23 | $11.74 | 21,900 | — | — |
| 2009-08-18 | $11.17 | $11.68 | 14,600 | — | — |
| 2009-08-17 | $10.65 | $11.14 | 15,200 | — | — |
| 2009-08-14 | $10.82 | $11.32 | 20,300 | — | — |
| 2009-08-13 | $11.14 | $11.65 | 16,100 | — | — |
| 2009-08-12 | $11.38 | $11.90 | 28,400 | — | — |
| 2009-08-11 | $10.92 | $11.42 | 11,800 | — | — |
| 2009-08-10 | $11.51 | $12.04 | 11,200 | — | — |
| 2009-08-07 | $11.63 | $12.16 | 54,600 | — | — |
| 2009-08-06 | $10.71 | $11.20 | 10,800 | — | — |
| 2009-08-05 | $11.25 | $11.76 | 18,000 | — | — |
| 2009-08-04 | $11.89 | $12.43 | 26,500 | — | — |
| 2009-08-03 | $11.35 | $11.87 | 22,700 | — | — |
| 2009-07-31 | $10.79 | $11.28 | 39,600 | — | — |
| 2009-07-30 | $11.08 | $11.59 | 21,400 | — | — |
| 2009-07-29 | $11.00 | $11.50 | 44,500 | — | — |
| 2009-07-28 | $11.00 | $11.50 | 35,000 | — | — |
| 2009-07-27 | $10.51 | $10.99 | 14,700 | — | — |
| 2009-07-24 | $10.44 | $10.92 | 17,600 | — | — |
| 2009-07-23 | $10.35 | $10.82 | 47,700 | — | — |
| 2009-07-22 | $10.11 | $10.57 | 12,100 | — | — |
| 2009-07-21 | $10.32 | $10.79 | 71,400 | — | — |
| 2009-07-20 | $10.00 | $10.46 | 60,400 | — | — |
| 2009-07-17 | $10.35 | $10.82 | 30,400 | — | — |
| 2009-07-16 | $10.25 | $10.72 | 38,100 | — | — |
| 2009-07-15 | $10.00 | $10.46 | 25,700 | — | — |
| 2009-07-14 | $9.46 | $9.89 | 10,800 | — | — |
| 2009-07-13 | $9.40 | $9.83 | 16,100 | — | — |
| 2009-07-10 | $9.39 | $9.82 | 9,400 | — | — |
| 2009-07-09 | $8.96 | $9.37 | 9,300 | — | — |
| 2009-07-08 | $9.45 | $9.88 | 20,500 | — | — |
| 2009-07-07 | $9.50 | $9.93 | 13,100 | — | — |
| 2009-07-06 | $9.77 | $10.22 | 10,900 | — | — |
| 2009-07-02 | $9.77 | $10.22 | 24,000 | — | — |
| 2009-07-01 | $9.84 | $10.29 | 34,400 | — | — |
| 2009-06-30 | $9.09 | $9.51 | 37,500 | — | — |
| 2009-06-29 | $9.22 | $9.64 | 27,600 | — | — |
| 2009-06-26 | $9.00 | $9.41 | 154,200 | — | — |
| 2009-06-25 | $8.91 | $9.32 | 14,300 | — | — |
| 2009-06-24 | $8.67 | $9.07 | 37,600 | — | — |
| 2009-06-23 | $8.76 | $9.16 | 13,800 | — | — |
| 2009-06-22 | $8.89 | $9.30 | 36,700 | — | — |
| 2009-06-19 | $9.09 | $9.51 | 53,200 | — | — |
| 2009-06-18 | $9.10 | $9.52 | 13,000 | — | — |
| 2009-06-17 | $8.51 | $8.90 | 17,300 | — | — |
| 2009-06-16 | $8.04 | $8.41 | 23,300 | — | — |
| 2009-06-15 | $8.66 | $9.06 | 9,700 | — | — |
| 2009-06-12 | $8.84 | $9.24 | 13,600 | — | — |
| 2009-06-11 | $8.93 | $9.28 | 7,300 | — | — |
| 2009-06-10 | $8.86 | $9.21 | 13,300 | — | — |
| 2009-06-09 | $9.14 | $9.50 | 5,800 | — | — |
| 2009-06-08 | $8.98 | $9.34 | 25,000 | — | — |
| 2009-06-05 | $8.98 | $9.34 | 4,800 | — | — |
| 2009-06-04 | $9.22 | $9.58 | 34,300 | — | — |
| 2009-06-03 | $9.64 | $10.02 | 19,100 | — | — |
| 2009-06-02 | $9.72 | $10.10 | 39,600 | — | — |
| 2009-06-01 | $8.95 | $9.30 | 31,200 | — | — |
| 2009-05-29 | $7.88 | $8.19 | 26,900 | — | — |
| 2009-05-28 | $8.15 | $8.47 | 39,500 | — | — |
| 2009-05-27 | $8.54 | $8.88 | 10,100 | — | — |
| 2009-05-26 | $9.00 | $9.36 | 30,000 | — | — |
| 2009-05-22 | $8.41 | $8.74 | 9,200 | — | — |
| 2009-05-21 | $8.58 | $8.92 | 22,400 | — | — |
| 2009-05-20 | $8.68 | $9.02 | 28,800 | — | — |
| 2009-05-19 | $9.23 | $9.60 | 23,500 | — | — |
| 2009-05-18 | $9.50 | $9.88 | 18,200 | — | — |
| 2009-05-15 | $8.50 | $8.84 | 31,200 | — | — |
| 2009-05-14 | $9.10 | $9.46 | 12,000 | — | — |
| 2009-05-13 | $8.74 | $9.09 | 30,700 | — | — |
| 2009-05-12 | $8.96 | $9.31 | 25,300 | — | — |
| 2009-05-11 | $8.93 | $9.28 | 15,100 | — | — |
| 2009-05-08 | $9.81 | $10.20 | 46,500 | — | — |
| 2009-05-07 | $8.57 | $8.91 | 37,700 | — | — |
| 2009-05-06 | $9.17 | $9.53 | 31,300 | — | — |
| 2009-05-05 | $9.17 | $9.53 | 29,000 | — | — |
| 2009-05-04 | $9.55 | $9.93 | 17,200 | — | — |
| 2009-05-01 | $8.96 | $9.31 | 22,800 | — | — |
| 2009-04-30 | $9.85 | $10.24 | 20,600 | — | — |
| 2009-04-29 | $10.00 | $10.40 | 26,200 | — | — |
| 2009-04-28 | $9.62 | $10.00 | 23,500 | — | — |
| 2009-04-27 | $8.73 | $9.08 | 30,500 | — | — |
| 2009-04-24 | $9.96 | $10.35 | 16,600 | — | — |
| 2009-04-23 | $9.54 | $9.92 | 20,800 | — | — |
| 2009-04-22 | $9.92 | $10.31 | 28,200 | — | — |
| 2009-04-21 | $10.25 | $10.66 | 14,900 | — | — |
| 2009-04-20 | $9.67 | $10.05 | 27,800 | — | — |
| 2009-04-17 | $10.92 | $11.35 | 14,400 | — | — |
| 2009-04-16 | $10.91 | $11.34 | 16,100 | — | — |
| 2009-04-15 | $10.57 | $10.99 | 7,200 | — | — |
| 2009-04-14 | $10.28 | $10.69 | 20,500 | — | — |
| 2009-04-13 | $11.06 | $11.50 | 13,000 | — | — |
| 2009-04-09 | $11.07 | $11.51 | 23,500 | — | — |
| 2009-04-08 | $9.61 | $9.99 | 22,500 | — | — |
| 2009-04-07 | $9.69 | $10.07 | 18,000 | — | — |
| 2009-04-06 | $10.37 | $10.78 | 16,500 | — | — |
| 2009-04-03 | $11.46 | $11.91 | 9,000 | — | — |
| 2009-04-02 | $11.00 | $11.44 | 28,900 | — | — |
| 2009-04-01 | $10.36 | $10.77 | 12,200 | — | — |
| 2009-03-31 | $9.76 | $10.15 | 16,500 | — | — |
| 2009-03-30 | $10.35 | $10.76 | 15,100 | — | — |
| 2009-03-27 | $10.74 | $11.16 | 20,800 | — | — |
| 2009-03-26 | $11.35 | $11.80 | 27,200 | — | — |
| 2009-03-25 | $10.88 | $11.31 | 26,500 | — | — |
| 2009-03-24 | $10.30 | $10.71 | 27,400 | — | — |
| 2009-03-23 | $11.50 | $11.95 | 37,500 | — | — |
| 2009-03-20 | $9.86 | $10.25 | 37,800 | — | — |
| 2009-03-19 | $10.65 | $11.07 | 32,200 | — | — |
| 2009-03-18 | $11.24 | $11.68 | 15,900 | — | — |
| 2009-03-17 | $10.75 | $11.18 | 38,300 | — | — |
| 2009-03-16 | $9.98 | $10.37 | 13,000 | — | — |
| 2009-03-13 | $10.15 | $10.55 | 18,400 | — | — |
| 2009-03-12 | $9.56 | $9.88 | 40,100 | — | — |
| 2009-03-11 | $8.05 | $8.32 | 26,300 | — | — |
| 2009-03-10 | $8.45 | $8.74 | 33,200 | — | — |
| 2009-03-09 | $7.52 | $7.77 | 21,300 | — | — |
| 2009-03-06 | $8.68 | $8.97 | 27,100 | — | — |
| 2009-03-05 | $8.44 | $8.73 | 39,200 | — | — |
| 2009-03-04 | $9.20 | $9.51 | 34,900 | — | — |
| 2009-03-03 | $9.08 | $9.39 | 26,000 | — | — |
| 2009-03-02 | $9.06 | $9.37 | 31,500 | — | — |
| 2009-02-27 | $9.18 | $9.49 | 50,800 | — | — |
| 2009-02-26 | $10.02 | $10.36 | 19,500 | — | — |
| 2009-02-25 | $10.89 | $11.26 | 24,300 | — | — |
| 2009-02-24 | $11.21 | $11.59 | 40,700 | — | — |
| 2009-02-23 | $10.11 | $10.45 | 29,700 | — | — |
| 2009-02-20 | $10.91 | $11.28 | 35,300 | — | — |
| 2009-02-19 | $10.53 | $10.89 | 20,400 | — | — |
| 2009-02-18 | $10.75 | $11.11 | 16,700 | — | — |
| 2009-02-17 | $10.92 | $11.29 | 22,700 | — | — |
| 2009-02-13 | $11.81 | $12.21 | 24,300 | — | — |
| 2009-02-12 | $11.08 | $11.45 | 27,300 | — | — |
| 2009-02-11 | $11.75 | $12.15 | 7,000 | — | — |
| 2009-02-10 | $11.64 | $12.03 | 20,000 | — | — |
| 2009-02-09 | $12.67 | $13.10 | 9,100 | — | — |
| 2009-02-06 | $12.65 | $13.08 | 16,900 | — | — |
| 2009-02-05 | $12.29 | $12.71 | 23,700 | — | — |
| 2009-02-04 | $11.67 | $12.06 | 10,300 | — | — |
| 2009-02-03 | $12.18 | $12.59 | 27,600 | — | — |
| 2009-02-02 | $11.74 | $12.14 | 15,200 | — | — |
| 2009-01-30 | $10.50 | $10.85 | 8,100 | — | — |
| 2009-01-29 | $11.10 | $11.48 | 14,500 | — | — |
| 2009-01-28 | $11.67 | $12.06 | 17,300 | — | — |
| 2009-01-27 | $11.15 | $11.53 | 8,000 | — | — |
| 2009-01-26 | $11.11 | $11.49 | 10,900 | — | — |
| 2009-01-23 | $11.14 | $11.52 | 14,800 | — | — |
| 2009-01-22 | $10.83 | $11.20 | 15,500 | — | — |
| 2009-01-21 | $11.65 | $12.04 | 20,200 | — | — |
| 2009-01-20 | $10.07 | $10.41 | 26,100 | — | — |
| 2009-01-16 | $12.48 | $12.90 | 18,200 | — | — |
| 2009-01-15 | $12.23 | $12.64 | 20,900 | — | — |
| 2009-01-14 | $11.70 | $12.10 | 16,900 | — | — |
| 2009-01-13 | $12.12 | $12.53 | 5,300 | — | — |
| 2009-01-12 | $12.07 | $12.48 | 15,400 | — | — |
| 2009-01-09 | $12.81 | $13.24 | 23,500 | — | — |
| 2009-01-08 | $13.53 | $13.99 | 16,000 | — | — |
| 2009-01-07 | $13.71 | $14.17 | 13,700 | — | — |
| 2009-01-06 | $14.58 | $15.07 | 15,100 | — | — |
| 2009-01-05 | $14.32 | $14.80 | 29,200 | — | — |
| 2009-01-02 | $14.81 | $15.31 | 33,100 | — | — |