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
- 1993-11-01 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 | $9.04 | $15.56 | 315,000 | — | — |
| 2009-12-30 | $9.16 | $15.76 | 319,800 | — | — |
| 2009-12-29 | $9.21 | $15.85 | 487,800 | — | — |
| 2009-12-28 | $9.17 | $15.78 | 228,000 | — | — |
| 2009-12-24 | $9.21 | $15.85 | 176,400 | — | — |
| 2009-12-23 | $9.21 | $15.85 | 444,600 | — | — |
| 2009-12-22 | $9.24 | $15.91 | 526,800 | — | — |
| 2009-12-21 | $9.25 | $15.92 | 461,400 | — | — |
| 2009-12-18 | $9.17 | $15.79 | 1,490,400 | — | — |
| 2009-12-17 | $8.97 | $15.44 | 411,000 | — | — |
| 2009-12-16 | $9.02 | $15.53 | 576,600 | — | — |
| 2009-12-15 | $8.97 | $15.43 | 453,000 | — | — |
| 2009-12-14 | $9.03 | $15.55 | 509,400 | — | — |
| 2009-12-11 | $8.91 | $15.33 | 300,600 | — | — |
| 2009-12-10 | $8.88 | $15.19 | 669,600 | — | — |
| 2009-12-09 | $8.90 | $15.23 | 442,200 | — | — |
| 2009-12-08 | $8.94 | $15.30 | 718,200 | — | — |
| 2009-12-07 | $8.94 | $15.29 | 352,200 | — | — |
| 2009-12-04 | $8.94 | $15.28 | 799,200 | — | — |
| 2009-12-03 | $8.72 | $14.91 | 618,000 | — | — |
| 2009-12-02 | $8.78 | $15.03 | 403,200 | — | — |
| 2009-12-01 | $8.77 | $15.01 | 645,600 | — | — |
| 2009-11-30 | $8.63 | $14.76 | 574,200 | — | — |
| 2009-11-27 | $8.38 | $14.34 | 243,000 | — | — |
| 2009-11-25 | $8.59 | $14.70 | 343,200 | — | — |
| 2009-11-24 | $8.67 | $14.83 | 168,000 | — | — |
| 2009-11-23 | $8.71 | $14.90 | 404,400 | — | — |
| 2009-11-20 | $8.50 | $14.54 | 437,400 | — | — |
| 2009-11-19 | $8.46 | $14.46 | 229,200 | — | — |
| 2009-11-18 | $8.58 | $14.67 | 222,600 | — | — |
| 2009-11-17 | $8.51 | $14.56 | 433,800 | — | — |
| 2009-11-16 | $8.48 | $14.51 | 799,800 | — | — |
| 2009-11-13 | $8.23 | $14.07 | 280,800 | — | — |
| 2009-11-12 | $8.14 | $13.93 | 354,000 | — | — |
| 2009-11-11 | $8.25 | $14.11 | 216,000 | — | — |
| 2009-11-10 | $8.27 | $14.15 | 748,200 | — | — |
| 2009-11-09 | $8.34 | $14.26 | 319,800 | — | — |
| 2009-11-06 | $8.27 | $14.14 | 263,400 | — | — |
| 2009-11-05 | $8.24 | $14.09 | 745,800 | — | — |
| 2009-11-04 | $7.98 | $13.65 | 483,000 | — | — |
| 2009-11-03 | $8.13 | $13.90 | 493,200 | — | — |
| 2009-11-02 | $8.09 | $13.84 | 585,600 | — | — |
| 2009-10-30 | $8.08 | $13.81 | 643,800 | — | — |
| 2009-10-29 | $8.30 | $14.20 | 534,600 | — | — |
| 2009-10-28 | $8.29 | $14.18 | 531,600 | — | — |
| 2009-10-27 | $8.25 | $14.11 | 553,200 | — | — |
| 2009-10-26 | $8.16 | $13.96 | 568,200 | — | — |
| 2009-10-23 | $8.15 | $13.94 | 588,600 | — | — |
| 2009-10-22 | $8.19 | $14.00 | 811,200 | — | — |
| 2009-10-21 | $8.19 | $14.01 | 620,400 | — | — |
| 2009-10-20 | $8.31 | $14.21 | 506,400 | — | — |
| 2009-10-19 | $8.41 | $14.38 | 339,600 | — | — |
| 2009-10-16 | $8.38 | $14.33 | 330,000 | — | — |
| 2009-10-15 | $8.48 | $14.50 | 381,600 | — | — |
| 2009-10-14 | $8.46 | $14.47 | 326,400 | — | — |
| 2009-10-13 | $8.41 | $14.39 | 354,000 | — | — |
| 2009-10-12 | $8.38 | $14.33 | 133,800 | — | — |
| 2009-10-09 | $8.48 | $14.50 | 755,400 | — | — |
| 2009-10-08 | $8.31 | $14.21 | 501,000 | — | — |
| 2009-10-07 | $8.33 | $14.25 | 298,200 | — | — |
| 2009-10-06 | $8.38 | $14.34 | 408,600 | — | — |
| 2009-10-05 | $8.31 | $14.21 | 448,200 | — | — |
| 2009-10-02 | $8.17 | $13.98 | 474,600 | — | — |
| 2009-10-01 | $8.10 | $13.86 | 534,000 | — | — |
| 2009-09-30 | $8.24 | $14.10 | 417,600 | — | — |
| 2009-09-29 | $8.32 | $14.24 | 201,600 | — | — |
| 2009-09-28 | $8.37 | $14.31 | 391,200 | — | — |
| 2009-09-25 | $8.24 | $14.09 | 231,600 | — | — |
| 2009-09-24 | $8.23 | $14.07 | 253,800 | — | — |
| 2009-09-23 | $8.25 | $14.12 | 429,000 | — | — |
| 2009-09-22 | $8.35 | $14.28 | 373,200 | — | — |
| 2009-09-21 | $8.30 | $14.20 | 262,800 | — | — |
| 2009-09-18 | $8.38 | $14.33 | 930,000 | — | — |
| 2009-09-17 | $8.36 | $14.30 | 247,800 | — | — |
| 2009-09-16 | $8.37 | $14.32 | 312,000 | — | — |
| 2009-09-15 | $8.18 | $13.99 | 357,600 | — | — |
| 2009-09-14 | $8.14 | $13.92 | 496,800 | — | — |
| 2009-09-11 | $8.22 | $14.06 | 381,000 | — | — |
| 2009-09-10 | $8.28 | $14.06 | 432,600 | — | — |
| 2009-09-09 | $8.29 | $14.09 | 335,400 | — | — |
| 2009-09-08 | $8.25 | $14.02 | 391,800 | — | — |
| 2009-09-04 | $8.25 | $14.02 | 427,200 | — | — |
| 2009-09-03 | $8.14 | $13.82 | 475,200 | — | — |
| 2009-09-02 | $8.09 | $13.75 | 461,400 | — | — |
| 2009-09-01 | $8.17 | $13.88 | 883,200 | — | — |
| 2009-08-31 | $8.31 | $14.11 | 788,400 | — | — |
| 2009-08-28 | $8.35 | $14.18 | 389,400 | — | — |
| 2009-08-27 | $8.48 | $14.41 | 383,400 | — | — |
| 2009-08-26 | $8.45 | $14.36 | 351,600 | — | — |
| 2009-08-25 | $8.49 | $14.42 | 387,000 | — | — |
| 2009-08-24 | $8.53 | $14.49 | 525,000 | — | — |
| 2009-08-21 | $8.70 | $14.79 | 789,000 | — | — |
| 2009-08-20 | $8.53 | $14.50 | 372,000 | — | — |
| 2009-08-19 | $8.50 | $14.43 | 308,400 | — | — |
| 2009-08-18 | $8.42 | $14.30 | 383,400 | — | — |
| 2009-08-17 | $8.37 | $14.21 | 389,400 | — | — |
| 2009-08-14 | $8.62 | $14.65 | 499,800 | — | — |
| 2009-08-13 | $8.82 | $14.98 | 376,200 | — | — |
| 2009-08-12 | $8.89 | $15.11 | 409,800 | — | — |
| 2009-08-11 | $8.73 | $14.83 | 465,600 | — | — |
| 2009-08-10 | $9.05 | $15.38 | 412,200 | — | — |
| 2009-08-07 | $9.03 | $15.34 | 630,600 | — | — |
| 2009-08-06 | $8.80 | $14.95 | 404,400 | — | — |
| 2009-08-05 | $8.98 | $15.26 | 565,200 | — | — |
| 2009-08-04 | $9.01 | $15.30 | 513,600 | — | — |
| 2009-08-03 | $8.91 | $15.13 | 454,800 | — | — |
| 2009-07-31 | $8.78 | $14.91 | 535,200 | — | — |
| 2009-07-30 | $8.83 | $14.99 | 551,400 | — | — |
| 2009-07-29 | $8.73 | $14.83 | 495,600 | — | — |
| 2009-07-28 | $8.74 | $14.85 | 767,400 | — | — |
| 2009-07-27 | $8.79 | $14.93 | 743,400 | — | — |
| 2009-07-24 | $8.67 | $14.72 | 555,000 | — | — |
| 2009-07-23 | $8.61 | $14.62 | 742,800 | — | — |
| 2009-07-22 | $8.37 | $14.21 | 288,600 | — | — |
| 2009-07-21 | $8.37 | $14.21 | 328,200 | — | — |
| 2009-07-20 | $8.45 | $14.36 | 248,400 | — | — |
| 2009-07-17 | $8.44 | $14.33 | 682,200 | — | — |
| 2009-07-16 | $8.59 | $14.59 | 501,000 | — | — |
| 2009-07-15 | $8.58 | $14.57 | 738,600 | — | — |
| 2009-07-14 | $8.39 | $14.25 | 463,800 | — | — |
| 2009-07-13 | $8.47 | $14.38 | 880,200 | — | — |
| 2009-07-10 | $8.18 | $13.89 | 411,000 | — | — |
| 2009-07-09 | $8.17 | $13.88 | 418,200 | — | — |
| 2009-07-08 | $8.18 | $13.90 | 473,400 | — | — |
| 2009-07-07 | $8.16 | $13.87 | 468,600 | — | — |
| 2009-07-06 | $8.29 | $14.08 | 440,400 | — | — |
| 2009-07-02 | $8.22 | $13.96 | 823,800 | — | — |
| 2009-07-01 | $8.46 | $14.37 | 455,400 | — | — |
| 2009-06-30 | $8.39 | $14.26 | 501,000 | — | — |
| 2009-06-29 | $8.42 | $14.31 | 339,000 | — | — |
| 2009-06-26 | $8.37 | $14.22 | 2,189,400 | — | — |
| 2009-06-25 | $8.37 | $14.23 | 687,000 | — | — |
| 2009-06-24 | $8.04 | $13.67 | 460,200 | — | — |
| 2009-06-23 | $8.14 | $13.83 | 432,000 | — | — |
| 2009-06-22 | $8.22 | $13.96 | 713,400 | — | — |
| 2009-06-19 | $8.52 | $14.47 | 1,579,800 | — | — |
| 2009-06-18 | $8.23 | $13.98 | 885,600 | — | — |
| 2009-06-17 | $8.26 | $14.04 | 535,200 | — | — |
| 2009-06-16 | $8.23 | $13.99 | 551,400 | — | — |
| 2009-06-15 | $8.15 | $13.84 | 703,800 | — | — |
| 2009-06-12 | $8.34 | $14.16 | 347,400 | — | — |
| 2009-06-11 | $8.24 | $14.00 | 405,000 | — | — |
| 2009-06-10 | $8.20 | $13.84 | 595,800 | — | — |
| 2009-06-09 | $8.35 | $14.08 | 246,600 | — | — |
| 2009-06-08 | $8.35 | $14.09 | 790,800 | — | — |
| 2009-06-05 | $8.27 | $13.94 | 1,583,400 | — | — |
| 2009-06-04 | $8.50 | $14.34 | 2,907,600 | — | — |
| 2009-06-03 | $8.31 | $14.02 | 1,317,000 | — | — |
| 2009-06-02 | $8.33 | $14.06 | 2,161,800 | — | — |
| 2009-06-01 | $8.25 | $13.92 | 1,612,200 | — | — |
| 2009-05-29 | $8.14 | $13.73 | 1,159,200 | — | — |
| 2009-05-28 | $7.95 | $13.41 | 1,003,200 | — | — |
| 2009-05-27 | $7.84 | $13.23 | 897,600 | — | — |
| 2009-05-26 | $8.24 | $13.91 | 580,200 | — | — |
| 2009-05-22 | $7.84 | $13.23 | 537,600 | — | — |
| 2009-05-21 | $7.87 | $13.28 | 1,155,000 | — | — |
| 2009-05-20 | $7.94 | $13.40 | 883,800 | — | — |
| 2009-05-19 | $8.13 | $13.71 | 1,082,400 | — | — |
| 2009-05-18 | $8.39 | $14.15 | 1,372,800 | — | — |
| 2009-05-15 | $7.83 | $13.21 | 1,347,000 | — | — |
| 2009-05-14 | $7.93 | $13.38 | 1,066,800 | — | — |
| 2009-05-13 | $7.77 | $13.10 | 971,400 | — | — |
| 2009-05-12 | $8.13 | $13.71 | 471,000 | — | — |
| 2009-05-11 | $8.31 | $14.02 | 1,756,800 | — | — |
| 2009-05-08 | $8.39 | $14.16 | 861,600 | — | — |
| 2009-05-07 | $8.17 | $13.78 | 704,400 | — | — |
| 2009-05-06 | $8.48 | $14.30 | 545,400 | — | — |
| 2009-05-05 | $8.21 | $13.85 | 688,800 | — | — |
| 2009-05-04 | $8.50 | $14.34 | 316,200 | — | — |
| 2009-05-01 | $8.07 | $13.62 | 544,800 | — | — |
| 2009-04-30 | $8.21 | $13.86 | 1,245,600 | — | — |
| 2009-04-29 | $8.59 | $14.48 | 736,200 | — | — |
| 2009-04-28 | $8.25 | $13.92 | 1,173,600 | — | — |
| 2009-04-27 | $8.37 | $14.12 | 711,000 | — | — |
| 2009-04-24 | $8.37 | $14.12 | 1,088,400 | — | — |
| 2009-04-23 | $8.19 | $13.81 | 799,800 | — | — |
| 2009-04-22 | $8.20 | $13.84 | 1,009,200 | — | — |
| 2009-04-21 | $8.31 | $14.03 | 829,800 | — | — |
| 2009-04-20 | $7.92 | $13.37 | 664,200 | — | — |
| 2009-04-17 | $8.38 | $14.14 | 652,200 | — | — |
| 2009-04-16 | $8.28 | $13.96 | 760,200 | — | — |
| 2009-04-15 | $8.13 | $13.72 | 576,600 | — | — |
| 2009-04-14 | $7.93 | $13.38 | 910,800 | — | — |
| 2009-04-13 | $8.55 | $14.42 | 1,138,200 | — | — |
| 2009-04-09 | $8.49 | $14.32 | 1,582,800 | — | — |
| 2009-04-08 | $7.88 | $13.30 | 856,800 | — | — |
| 2009-04-07 | $7.75 | $13.08 | 1,247,400 | — | — |
| 2009-04-06 | $8.05 | $13.59 | 811,800 | — | — |
| 2009-04-03 | $8.29 | $13.99 | 880,800 | — | — |
| 2009-04-02 | $8.19 | $13.82 | 1,440,600 | — | — |
| 2009-04-01 | $8.14 | $13.74 | 698,400 | — | — |
| 2009-03-31 | $8.03 | $13.55 | 1,625,400 | — | — |
| 2009-03-30 | $7.70 | $12.99 | 1,198,800 | — | — |
| 2009-03-27 | $7.80 | $13.15 | 1,074,600 | — | — |
| 2009-03-26 | $8.03 | $13.54 | 1,895,400 | — | — |
| 2009-03-25 | $7.85 | $13.24 | 1,455,000 | — | — |
| 2009-03-24 | $7.66 | $12.92 | 1,555,800 | — | — |
| 2009-03-23 | $8.10 | $13.66 | 1,287,000 | — | — |
| 2009-03-20 | $7.51 | $12.68 | 1,214,400 | — | — |
| 2009-03-19 | $7.60 | $12.82 | 804,600 | — | — |
| 2009-03-18 | $7.79 | $13.14 | 850,200 | — | — |
| 2009-03-17 | $7.36 | $12.42 | 888,600 | — | — |
| 2009-03-16 | $6.92 | $11.67 | 1,033,200 | — | — |
| 2009-03-13 | $7.03 | $11.85 | 516,000 | — | — |
| 2009-03-12 | $7.07 | $11.93 | 601,800 | — | — |
| 2009-03-11 | $6.56 | $11.07 | 637,200 | — | — |
| 2009-03-10 | $6.62 | $11.17 | 1,013,400 | — | — |
| 2009-03-09 | $6.11 | $10.31 | 1,261,800 | — | — |
| 2009-03-06 | $6.24 | $10.53 | 742,200 | — | — |
| 2009-03-05 | $6.30 | $10.62 | 1,498,200 | — | — |
| 2009-03-04 | $6.84 | $11.54 | 1,306,200 | — | — |
| 2009-03-03 | $6.62 | $11.17 | 1,276,200 | — | — |
| 2009-03-02 | $6.99 | $11.79 | 1,017,600 | — | — |
| 2009-02-27 | $7.17 | $12.10 | 751,200 | — | — |
| 2009-02-26 | $7.32 | $12.35 | 991,200 | — | — |
| 2009-02-25 | $7.23 | $12.11 | 1,208,400 | — | — |
| 2009-02-24 | $7.19 | $12.04 | 905,400 | — | — |
| 2009-02-23 | $6.77 | $11.33 | 1,050,000 | — | — |
| 2009-02-20 | $6.92 | $11.58 | 994,200 | — | — |
| 2009-02-19 | $7.06 | $11.82 | 836,400 | — | — |
| 2009-02-18 | $7.27 | $12.16 | 480,600 | — | — |
| 2009-02-17 | $7.31 | $12.23 | 588,600 | — | — |
| 2009-02-13 | $7.68 | $12.85 | 566,400 | — | — |
| 2009-02-12 | $7.89 | $13.21 | 735,000 | — | — |
| 2009-02-11 | $7.92 | $13.26 | 579,000 | — | — |
| 2009-02-10 | $7.81 | $13.07 | 805,800 | — | — |
| 2009-02-09 | $8.19 | $13.70 | 340,800 | — | — |
| 2009-02-06 | $8.17 | $13.68 | 675,000 | — | — |
| 2009-02-05 | $7.76 | $12.99 | 595,200 | — | — |
| 2009-02-04 | $7.57 | $12.66 | 489,000 | — | — |
| 2009-02-03 | $7.48 | $12.52 | 761,400 | — | — |
| 2009-02-02 | $7.63 | $12.77 | 650,400 | — | — |
| 2009-01-30 | $7.40 | $12.38 | 633,000 | — | — |
| 2009-01-29 | $7.63 | $12.78 | 601,800 | — | — |
| 2009-01-28 | $7.97 | $13.34 | 1,137,600 | — | — |
| 2009-01-27 | $7.38 | $12.35 | 609,600 | — | — |
| 2009-01-26 | $7.27 | $12.17 | 924,000 | — | — |
| 2009-01-23 | $7.47 | $12.50 | 1,233,600 | — | — |
| 2009-01-22 | $7.63 | $12.78 | 444,600 | — | — |
| 2009-01-21 | $7.88 | $13.20 | 795,000 | — | — |
| 2009-01-20 | $7.57 | $12.67 | 1,209,000 | — | — |
| 2009-01-16 | $8.13 | $13.60 | 729,600 | — | — |
| 2009-01-15 | $8.11 | $13.57 | 944,400 | — | — |
| 2009-01-14 | $8.07 | $13.51 | 627,000 | — | — |
| 2009-01-13 | $8.33 | $13.94 | 669,000 | — | — |
| 2009-01-12 | $8.08 | $13.53 | 673,800 | — | — |
| 2009-01-09 | $8.12 | $13.59 | 714,000 | — | — |
| 2009-01-08 | $8.42 | $14.09 | 496,200 | — | — |
| 2009-01-07 | $8.47 | $14.17 | 687,000 | — | — |
| 2009-01-06 | $8.79 | $14.71 | 747,600 | — | — |
| 2009-01-05 | $8.78 | $14.70 | 735,600 | — | — |
| 2009-01-02 | $9.10 | $15.23 | 398,400 | — | — |