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
- 1993-09-07 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 | $8.17 | $8.17 | 355,900 | — | — |
| 2009-12-30 | $7.88 | $7.88 | 431,800 | — | — |
| 2009-12-29 | $7.66 | $7.66 | 178,000 | — | — |
| 2009-12-28 | $7.69 | $7.69 | 315,900 | — | — |
| 2009-12-24 | $7.61 | $7.61 | 103,600 | — | — |
| 2009-12-23 | $7.72 | $7.72 | 274,700 | — | — |
| 2009-12-22 | $8.02 | $8.02 | 440,900 | — | — |
| 2009-12-21 | $7.99 | $7.99 | 231,900 | — | — |
| 2009-12-18 | $8.05 | $8.05 | 571,500 | — | — |
| 2009-12-17 | $8.22 | $8.22 | 222,800 | — | — |
| 2009-12-16 | $8.81 | $8.81 | 159,500 | — | — |
| 2009-12-15 | $8.76 | $8.76 | 210,700 | — | — |
| 2009-12-14 | $8.69 | $8.69 | 182,000 | — | — |
| 2009-12-11 | $8.71 | $8.71 | 147,900 | — | — |
| 2009-12-10 | $8.48 | $8.48 | 154,200 | — | — |
| 2009-12-09 | $8.36 | $8.36 | 114,300 | — | — |
| 2009-12-08 | $8.42 | $8.42 | 185,700 | — | — |
| 2009-12-07 | $8.72 | $8.72 | 255,400 | — | — |
| 2009-12-04 | $8.73 | $8.73 | 187,800 | — | — |
| 2009-12-03 | $8.59 | $8.59 | 221,600 | — | — |
| 2009-12-02 | $8.82 | $8.82 | 193,800 | — | — |
| 2009-12-01 | $8.76 | $8.76 | 301,000 | — | — |
| 2009-11-30 | $8.57 | $8.57 | 226,500 | — | — |
| 2009-11-27 | $9.01 | $9.01 | 221,900 | — | — |
| 2009-11-25 | $9.19 | $9.19 | 230,600 | — | — |
| 2009-11-24 | $9.59 | $9.59 | 110,900 | — | — |
| 2009-11-23 | $9.82 | $9.82 | 153,300 | — | — |
| 2009-11-20 | $9.69 | $9.69 | 106,200 | — | — |
| 2009-11-19 | $9.95 | $9.95 | 263,600 | — | — |
| 2009-11-18 | $9.97 | $9.97 | 163,200 | — | — |
| 2009-11-17 | $10.12 | $10.12 | 83,200 | — | — |
| 2009-11-16 | $10.19 | $10.19 | 218,400 | — | — |
| 2009-11-13 | $10.20 | $10.20 | 64,000 | — | — |
| 2009-11-12 | $10.15 | $10.15 | 136,400 | — | — |
| 2009-11-11 | $10.50 | $10.50 | 93,300 | — | — |
| 2009-11-10 | $10.51 | $10.51 | 132,800 | — | — |
| 2009-11-09 | $10.54 | $10.54 | 171,900 | — | — |
| 2009-11-06 | $10.82 | $10.82 | 274,800 | — | — |
| 2009-11-05 | $10.75 | $10.75 | 599,500 | — | — |
| 2009-11-04 | $11.46 | $11.46 | 118,200 | — | — |
| 2009-11-03 | $11.57 | $11.57 | 140,400 | — | — |
| 2009-11-02 | $11.82 | $11.82 | 214,000 | — | — |
| 2009-10-30 | $11.57 | $11.57 | 171,800 | — | — |
| 2009-10-29 | $11.85 | $11.85 | 181,600 | — | — |
| 2009-10-28 | $11.10 | $11.10 | 121,200 | — | — |
| 2009-10-27 | $11.28 | $11.28 | 205,600 | — | — |
| 2009-10-26 | $11.01 | $11.01 | 215,600 | — | — |
| 2009-10-23 | $11.01 | $11.01 | 97,900 | — | — |
| 2009-10-22 | $11.54 | $11.54 | 146,700 | — | — |
| 2009-10-21 | $11.80 | $11.80 | 91,300 | — | — |
| 2009-10-20 | $12.07 | $12.07 | 111,100 | — | — |
| 2009-10-19 | $12.50 | $12.50 | 202,800 | — | — |
| 2009-10-16 | $11.35 | $11.35 | 90,500 | — | — |
| 2009-10-15 | $11.20 | $11.20 | 57,600 | — | — |
| 2009-10-14 | $11.16 | $11.16 | 102,600 | — | — |
| 2009-10-13 | $10.69 | $10.69 | 55,800 | — | — |
| 2009-10-12 | $10.95 | $10.95 | 56,100 | — | — |
| 2009-10-09 | $11.09 | $11.09 | 90,200 | — | — |
| 2009-10-08 | $10.95 | $10.95 | 92,600 | — | — |
| 2009-10-07 | $11.06 | $11.06 | 75,500 | — | — |
| 2009-10-06 | $10.89 | $10.89 | 64,500 | — | — |
| 2009-10-05 | $10.56 | $10.56 | 116,700 | — | — |
| 2009-10-02 | $10.46 | $10.46 | 198,800 | — | — |
| 2009-10-01 | $10.77 | $10.77 | 311,900 | — | — |
| 2009-09-30 | $11.20 | $11.20 | 105,200 | — | — |
| 2009-09-29 | $11.26 | $11.26 | 80,400 | — | — |
| 2009-09-28 | $11.11 | $11.11 | 86,100 | — | — |
| 2009-09-25 | $10.72 | $10.72 | 166,000 | — | — |
| 2009-09-24 | $11.08 | $11.08 | 143,300 | — | — |
| 2009-09-23 | $11.53 | $11.53 | 101,500 | — | — |
| 2009-09-22 | $11.87 | $11.87 | 112,200 | — | — |
| 2009-09-21 | $11.69 | $11.69 | 190,000 | — | — |
| 2009-09-18 | $12.47 | $12.47 | 236,400 | — | — |
| 2009-09-17 | $12.19 | $12.19 | 150,100 | — | — |
| 2009-09-16 | $12.20 | $12.20 | 167,500 | — | — |
| 2009-09-15 | $12.06 | $12.06 | 293,400 | — | — |
| 2009-09-14 | $11.52 | $11.52 | 122,800 | — | — |
| 2009-09-11 | $11.13 | $11.13 | 156,600 | — | — |
| 2009-09-10 | $10.62 | $10.62 | 69,500 | — | — |
| 2009-09-09 | $10.52 | $10.52 | 89,000 | — | — |
| 2009-09-08 | $10.45 | $10.45 | 143,300 | — | — |
| 2009-09-04 | $10.15 | $10.15 | 92,300 | — | — |
| 2009-09-03 | $10.05 | $10.05 | 120,400 | — | — |
| 2009-09-02 | $9.92 | $9.92 | 204,000 | — | — |
| 2009-09-01 | $10.15 | $10.15 | 228,700 | — | — |
| 2009-08-31 | $10.22 | $10.22 | 243,700 | — | — |
| 2009-08-28 | $10.28 | $10.28 | 97,600 | — | — |
| 2009-08-27 | $10.46 | $10.46 | 100,200 | — | — |
| 2009-08-26 | $10.32 | $10.32 | 101,400 | — | — |
| 2009-08-25 | $10.18 | $10.18 | 131,400 | — | — |
| 2009-08-24 | $10.17 | $10.17 | 176,100 | — | — |
| 2009-08-21 | $10.37 | $10.37 | 188,100 | — | — |
| 2009-08-20 | $10.05 | $10.05 | 81,100 | — | — |
| 2009-08-19 | $9.93 | $9.93 | 128,300 | — | — |
| 2009-08-18 | $10.01 | $10.01 | 143,700 | — | — |
| 2009-08-17 | $9.88 | $9.88 | 290,900 | — | — |
| 2009-08-14 | $10.27 | $10.27 | 193,800 | — | — |
| 2009-08-13 | $10.33 | $10.33 | 233,100 | — | — |
| 2009-08-12 | $10.69 | $10.69 | 466,000 | — | — |
| 2009-08-11 | $9.95 | $9.95 | 234,400 | — | — |
| 2009-08-10 | $9.85 | $9.85 | 225,100 | — | — |
| 2009-08-07 | $9.21 | $9.21 | 152,200 | — | — |
| 2009-08-06 | $9.12 | $9.12 | 151,600 | — | — |
| 2009-08-05 | $9.20 | $9.20 | 102,700 | — | — |
| 2009-08-04 | $9.34 | $9.34 | 154,400 | — | — |
| 2009-08-03 | $9.06 | $9.06 | 148,100 | — | — |
| 2009-07-31 | $8.96 | $8.96 | 145,500 | — | — |
| 2009-07-30 | $9.17 | $9.17 | 155,100 | — | — |
| 2009-07-29 | $8.91 | $8.91 | 92,600 | — | — |
| 2009-07-28 | $9.18 | $9.18 | 125,500 | — | — |
| 2009-07-27 | $9.46 | $9.46 | 119,500 | — | — |
| 2009-07-24 | $9.62 | $9.62 | 94,200 | — | — |
| 2009-07-23 | $9.58 | $9.58 | 233,200 | — | — |
| 2009-07-22 | $8.90 | $8.90 | 110,900 | — | — |
| 2009-07-21 | $9.01 | $9.01 | 149,100 | — | — |
| 2009-07-20 | $9.22 | $9.22 | 203,000 | — | — |
| 2009-07-17 | $8.64 | $8.64 | 199,400 | — | — |
| 2009-07-16 | $8.58 | $8.58 | 289,000 | — | — |
| 2009-07-15 | $8.61 | $8.61 | 299,800 | — | — |
| 2009-07-14 | $8.22 | $8.22 | 147,300 | — | — |
| 2009-07-13 | $8.20 | $8.20 | 224,100 | — | — |
| 2009-07-10 | $8.11 | $8.11 | 171,100 | — | — |
| 2009-07-09 | $8.16 | $8.16 | 190,400 | — | — |
| 2009-07-08 | $8.29 | $8.29 | 309,800 | — | — |
| 2009-07-07 | $8.24 | $8.24 | 185,300 | — | — |
| 2009-07-06 | $8.68 | $8.68 | 125,600 | — | — |
| 2009-07-02 | $9.04 | $9.04 | 149,200 | — | — |
| 2009-07-01 | $9.82 | $9.82 | 98,200 | — | — |
| 2009-06-30 | $9.70 | $9.70 | 164,500 | — | — |
| 2009-06-29 | $9.54 | $9.54 | 178,300 | — | — |
| 2009-06-26 | $9.69 | $9.69 | 322,900 | — | — |
| 2009-06-25 | $9.81 | $9.81 | 123,400 | — | — |
| 2009-06-24 | $9.50 | $9.50 | 120,300 | — | — |
| 2009-06-23 | $9.37 | $9.37 | 96,000 | — | — |
| 2009-06-22 | $9.47 | $9.47 | 164,100 | — | — |
| 2009-06-19 | $9.99 | $9.99 | 253,800 | — | — |
| 2009-06-18 | $9.96 | $9.96 | 92,400 | — | — |
| 2009-06-17 | $10.11 | $10.11 | 198,400 | — | — |
| 2009-06-16 | $10.12 | $10.12 | 114,700 | — | — |
| 2009-06-15 | $10.42 | $10.42 | 114,900 | — | — |
| 2009-06-12 | $10.85 | $10.85 | 130,600 | — | — |
| 2009-06-11 | $10.83 | $10.83 | 91,700 | — | — |
| 2009-06-10 | $10.83 | $10.83 | 186,500 | — | — |
| 2009-06-09 | $10.99 | $10.99 | 102,800 | — | — |
| 2009-06-08 | $10.76 | $10.76 | 159,200 | — | — |
| 2009-06-05 | $10.92 | $10.92 | 187,700 | — | — |
| 2009-06-04 | $10.37 | $10.37 | 171,500 | — | — |
| 2009-06-03 | $10.23 | $10.23 | 130,100 | — | — |
| 2009-06-02 | $10.38 | $10.38 | 162,100 | — | — |
| 2009-06-01 | $10.25 | $10.25 | 158,700 | — | — |
| 2009-05-29 | $9.76 | $9.76 | 210,000 | — | — |
| 2009-05-28 | $9.97 | $9.97 | 172,300 | — | — |
| 2009-05-27 | $10.05 | $10.05 | 160,600 | — | — |
| 2009-05-26 | $10.35 | $10.35 | 167,700 | — | — |
| 2009-05-22 | $9.86 | $9.86 | 205,400 | — | — |
| 2009-05-21 | $10.01 | $10.01 | 133,500 | — | — |
| 2009-05-20 | $10.16 | $10.16 | 181,500 | — | — |
| 2009-05-19 | $10.13 | $10.13 | 229,600 | — | — |
| 2009-05-18 | $10.17 | $10.17 | 193,800 | — | — |
| 2009-05-15 | $9.93 | $9.93 | 181,000 | — | — |
| 2009-05-14 | $10.19 | $10.19 | 203,500 | — | — |
| 2009-05-13 | $10.28 | $10.28 | 341,900 | — | — |
| 2009-05-12 | $11.58 | $11.58 | 241,800 | — | — |
| 2009-05-11 | $12.38 | $12.38 | 128,500 | — | — |
| 2009-05-08 | $12.72 | $12.72 | 221,700 | — | — |
| 2009-05-07 | $11.84 | $11.84 | 236,400 | — | — |
| 2009-05-06 | $12.06 | $12.06 | 267,000 | — | — |
| 2009-05-05 | $12.32 | $12.32 | 447,100 | — | — |
| 2009-05-04 | $13.24 | $13.24 | 265,500 | — | — |
| 2009-05-01 | $13.28 | $13.28 | 189,800 | — | — |
| 2009-04-30 | $13.11 | $13.11 | 250,300 | — | — |
| 2009-04-29 | $12.90 | $12.90 | 343,200 | — | — |
| 2009-04-28 | $12.24 | $12.24 | 368,700 | — | — |
| 2009-04-27 | $13.55 | $13.55 | 212,600 | — | — |
| 2009-04-24 | $13.71 | $13.71 | 333,600 | — | — |
| 2009-04-23 | $13.41 | $13.41 | 143,900 | — | — |
| 2009-04-22 | $13.29 | $13.29 | 215,400 | — | — |
| 2009-04-21 | $12.65 | $12.65 | 187,300 | — | — |
| 2009-04-20 | $11.96 | $11.96 | 241,500 | — | — |
| 2009-04-17 | $13.38 | $13.38 | 204,600 | — | — |
| 2009-04-16 | $12.98 | $12.98 | 144,800 | — | — |
| 2009-04-15 | $12.64 | $12.64 | 198,600 | — | — |
| 2009-04-14 | $11.95 | $11.95 | 127,000 | — | — |
| 2009-04-13 | $12.25 | $12.25 | 205,300 | — | — |
| 2009-04-09 | $12.36 | $12.36 | 228,400 | — | — |
| 2009-04-08 | $11.69 | $11.69 | 205,500 | — | — |
| 2009-04-07 | $11.45 | $11.45 | 240,600 | — | — |
| 2009-04-06 | $12.35 | $12.35 | 228,900 | — | — |
| 2009-04-03 | $12.74 | $12.74 | 335,800 | — | — |
| 2009-04-02 | $12.06 | $12.06 | 240,500 | — | — |
| 2009-04-01 | $11.12 | $11.12 | 146,900 | — | — |
| 2009-03-31 | $10.46 | $10.46 | 118,300 | — | — |
| 2009-03-30 | $10.56 | $10.56 | 238,900 | — | — |
| 2009-03-27 | $11.49 | $11.49 | 150,100 | — | — |
| 2009-03-26 | $11.61 | $11.61 | 193,400 | — | — |
| 2009-03-25 | $11.47 | $11.47 | 226,600 | — | — |
| 2009-03-24 | $10.44 | $10.44 | 180,100 | — | — |
| 2009-03-23 | $10.49 | $10.49 | 193,800 | — | — |
| 2009-03-20 | $9.46 | $9.46 | 189,400 | — | — |
| 2009-03-19 | $10.46 | $10.46 | 122,500 | — | — |
| 2009-03-18 | $10.31 | $10.31 | 172,700 | — | — |
| 2009-03-17 | $10.13 | $10.13 | 212,000 | — | — |
| 2009-03-16 | $10.21 | $10.21 | 200,800 | — | — |
| 2009-03-13 | $9.96 | $9.96 | 141,500 | — | — |
| 2009-03-12 | $9.99 | $9.99 | 154,200 | — | — |
| 2009-03-11 | $9.10 | $9.10 | 139,300 | — | — |
| 2009-03-10 | $9.09 | $9.09 | 257,200 | — | — |
| 2009-03-09 | $7.81 | $7.81 | 191,800 | — | — |
| 2009-03-06 | $7.48 | $7.48 | 244,800 | — | — |
| 2009-03-05 | $7.65 | $7.65 | 297,900 | — | — |
| 2009-03-04 | $8.28 | $8.28 | 253,800 | — | — |
| 2009-03-03 | $7.55 | $7.55 | 206,500 | — | — |
| 2009-03-02 | $8.13 | $8.13 | 199,300 | — | — |
| 2009-02-27 | $9.24 | $9.24 | 276,500 | — | — |
| 2009-02-26 | $8.07 | $8.07 | 158,600 | — | — |
| 2009-02-25 | $8.69 | $8.69 | 129,500 | — | — |
| 2009-02-24 | $9.13 | $9.13 | 201,000 | — | — |
| 2009-02-23 | $8.50 | $8.50 | 191,600 | — | — |
| 2009-02-20 | $9.67 | $9.67 | 136,000 | — | — |
| 2009-02-19 | $10.24 | $10.24 | 101,900 | — | — |
| 2009-02-18 | $10.10 | $10.10 | 134,200 | — | — |
| 2009-02-17 | $10.24 | $10.24 | 135,000 | — | — |
| 2009-02-13 | $11.29 | $11.29 | 247,600 | — | — |
| 2009-02-12 | $10.37 | $10.37 | 217,300 | — | — |
| 2009-02-11 | $10.18 | $10.18 | 100,700 | — | — |
| 2009-02-10 | $10.46 | $10.46 | 203,100 | — | — |
| 2009-02-09 | $10.50 | $10.50 | 236,700 | — | — |
| 2009-02-06 | $10.92 | $10.92 | 209,400 | — | — |
| 2009-02-05 | $11.15 | $11.15 | 196,000 | — | — |
| 2009-02-04 | $10.96 | $10.96 | 303,100 | — | — |
| 2009-02-03 | $10.83 | $10.83 | 185,000 | — | — |
| 2009-02-02 | $10.12 | $10.12 | 146,300 | — | — |
| 2009-01-30 | $10.01 | $10.01 | 261,400 | — | — |
| 2009-01-29 | $10.01 | $10.01 | 297,600 | — | — |
| 2009-01-28 | $9.47 | $9.47 | 207,000 | — | — |
| 2009-01-27 | $8.91 | $8.91 | 154,600 | — | — |
| 2009-01-26 | $9.01 | $9.01 | 240,300 | — | — |
| 2009-01-23 | $8.81 | $8.81 | 114,000 | — | — |
| 2009-01-22 | $9.00 | $9.00 | 96,200 | — | — |
| 2009-01-21 | $9.35 | $9.35 | 141,600 | — | — |
| 2009-01-20 | $9.00 | $9.00 | 190,500 | — | — |
| 2009-01-16 | $9.53 | $9.53 | 132,100 | — | — |
| 2009-01-15 | $9.79 | $9.79 | 169,500 | — | — |
| 2009-01-14 | $9.45 | $9.45 | 157,900 | — | — |
| 2009-01-13 | $10.45 | $10.45 | 139,000 | — | — |
| 2009-01-12 | $10.37 | $10.37 | 157,000 | — | — |
| 2009-01-09 | $11.21 | $11.21 | 142,500 | — | — |
| 2009-01-08 | $11.99 | $11.99 | 165,600 | — | — |
| 2009-01-07 | $11.22 | $11.22 | 218,900 | — | — |
| 2009-01-06 | $11.96 | $11.96 | 276,100 | — | — |
| 2009-01-05 | $11.46 | $11.46 | 262,500 | — | — |
| 2009-01-02 | $11.57 | $11.57 | 258,100 | — | — |