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
- 1998-10-07 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 | $13.56 | $13.56 | 109,700 | — | — |
| 2009-12-30 | $13.45 | $13.45 | 112,000 | — | — |
| 2009-12-29 | $13.63 | $13.63 | 75,500 | — | — |
| 2009-12-28 | $13.54 | $13.54 | 52,400 | — | — |
| 2009-12-24 | $13.53 | $13.53 | 49,800 | — | — |
| 2009-12-23 | $13.45 | $13.45 | 84,500 | — | — |
| 2009-12-22 | $13.30 | $13.30 | 84,100 | — | — |
| 2009-12-21 | $13.41 | $13.41 | 96,300 | — | — |
| 2009-12-18 | $13.32 | $13.32 | 127,200 | — | — |
| 2009-12-17 | $13.28 | $13.28 | 223,300 | — | — |
| 2009-12-16 | $13.83 | $13.83 | 289,600 | — | — |
| 2009-12-15 | $13.16 | $13.16 | 268,900 | — | — |
| 2009-12-14 | $12.64 | $12.64 | 165,800 | — | — |
| 2009-12-11 | $12.49 | $12.49 | 181,400 | — | — |
| 2009-12-10 | $12.82 | $12.82 | 70,100 | — | — |
| 2009-12-09 | $12.69 | $12.69 | 89,900 | — | — |
| 2009-12-08 | $12.54 | $12.54 | 107,900 | — | — |
| 2009-12-07 | $12.62 | $12.62 | 66,900 | — | — |
| 2009-12-04 | $12.59 | $12.59 | 165,800 | — | — |
| 2009-12-03 | $12.39 | $12.39 | 189,400 | — | — |
| 2009-12-02 | $12.53 | $12.53 | 134,900 | — | — |
| 2009-12-01 | $12.48 | $12.48 | 106,100 | — | — |
| 2009-11-30 | $12.43 | $12.43 | 142,700 | — | — |
| 2009-11-27 | $12.40 | $12.40 | 123,800 | — | — |
| 2009-11-25 | $12.84 | $12.84 | 145,300 | — | — |
| 2009-11-24 | $12.67 | $12.67 | 190,900 | — | — |
| 2009-11-23 | $12.40 | $12.40 | 119,400 | — | — |
| 2009-11-20 | $12.01 | $12.01 | 161,600 | — | — |
| 2009-11-19 | $12.14 | $12.14 | 111,400 | — | — |
| 2009-11-18 | $12.15 | $12.15 | 273,000 | — | — |
| 2009-11-17 | $12.44 | $12.44 | 311,600 | — | — |
| 2009-11-16 | $12.58 | $12.58 | 177,500 | — | — |
| 2009-11-13 | $12.59 | $12.59 | 300,200 | — | — |
| 2009-11-12 | $12.44 | $12.44 | 134,200 | — | — |
| 2009-11-11 | $12.30 | $12.30 | 151,700 | — | — |
| 2009-11-10 | $12.46 | $12.46 | 198,800 | — | — |
| 2009-11-09 | $12.24 | $12.24 | 202,800 | — | — |
| 2009-11-06 | $12.22 | $12.22 | 215,500 | — | — |
| 2009-11-05 | $11.99 | $11.99 | 294,700 | — | — |
| 2009-11-04 | $12.01 | $12.01 | 216,800 | — | — |
| 2009-11-03 | $12.19 | $12.19 | 141,400 | — | — |
| 2009-11-02 | $12.05 | $12.05 | 230,000 | — | — |
| 2009-10-30 | $12.21 | $12.21 | 232,900 | — | — |
| 2009-10-29 | $12.25 | $12.25 | 118,300 | — | — |
| 2009-10-28 | $12.06 | $12.06 | 133,300 | — | — |
| 2009-10-27 | $12.44 | $12.44 | 104,800 | — | — |
| 2009-10-26 | $12.49 | $12.49 | 168,600 | — | — |
| 2009-10-23 | $12.67 | $12.67 | 112,200 | — | — |
| 2009-10-22 | $12.63 | $12.63 | 248,600 | — | — |
| 2009-10-21 | $12.60 | $12.60 | 260,900 | — | — |
| 2009-10-20 | $12.75 | $12.75 | 233,100 | — | — |
| 2009-10-19 | $12.99 | $12.99 | 211,000 | — | — |
| 2009-10-16 | $13.14 | $13.14 | 168,600 | — | — |
| 2009-10-15 | $13.14 | $13.14 | 166,500 | — | — |
| 2009-10-14 | $13.46 | $13.46 | 220,100 | — | — |
| 2009-10-13 | $12.82 | $12.82 | 157,000 | — | — |
| 2009-10-12 | $12.99 | $12.99 | 65,400 | — | — |
| 2009-10-09 | $12.98 | $12.98 | 180,800 | — | — |
| 2009-10-08 | $12.95 | $12.95 | 345,400 | — | — |
| 2009-10-07 | $12.63 | $12.63 | 272,100 | — | — |
| 2009-10-06 | $12.30 | $12.30 | 231,600 | — | — |
| 2009-10-05 | $12.10 | $12.10 | 312,500 | — | — |
| 2009-10-02 | $11.79 | $11.79 | 285,100 | — | — |
| 2009-10-01 | $11.36 | $11.36 | 160,000 | — | — |
| 2009-09-30 | $11.69 | $11.69 | 209,100 | — | — |
| 2009-09-29 | $11.90 | $11.90 | 178,400 | — | — |
| 2009-09-28 | $11.75 | $11.75 | 299,400 | — | — |
| 2009-09-25 | $11.68 | $11.68 | 191,500 | — | — |
| 2009-09-24 | $11.57 | $11.57 | 369,400 | — | — |
| 2009-09-23 | $12.15 | $12.15 | 331,800 | — | — |
| 2009-09-22 | $11.48 | $11.48 | 206,200 | — | — |
| 2009-09-21 | $11.41 | $11.41 | 188,300 | — | — |
| 2009-09-18 | $11.18 | $11.18 | 126,100 | — | — |
| 2009-09-17 | $11.10 | $11.10 | 130,200 | — | — |
| 2009-09-16 | $11.01 | $11.01 | 109,100 | — | — |
| 2009-09-15 | $10.97 | $10.97 | 164,800 | — | — |
| 2009-09-14 | $10.53 | $10.53 | 54,100 | — | — |
| 2009-09-11 | $10.57 | $10.57 | 98,300 | — | — |
| 2009-09-10 | $10.55 | $10.55 | 82,800 | — | — |
| 2009-09-09 | $10.56 | $10.56 | 126,000 | — | — |
| 2009-09-08 | $10.66 | $10.66 | 197,400 | — | — |
| 2009-09-04 | $10.50 | $10.50 | 133,400 | — | — |
| 2009-09-03 | $10.27 | $10.27 | 108,100 | — | — |
| 2009-09-02 | $10.19 | $10.19 | 96,600 | — | — |
| 2009-09-01 | $10.31 | $10.31 | 177,700 | — | — |
| 2009-08-31 | $10.33 | $10.33 | 306,900 | — | — |
| 2009-08-28 | $10.36 | $10.36 | 100,000 | — | — |
| 2009-08-27 | $10.57 | $10.57 | 256,300 | — | — |
| 2009-08-26 | $10.21 | $10.21 | 129,900 | — | — |
| 2009-08-25 | $10.33 | $10.33 | 130,600 | — | — |
| 2009-08-24 | $10.30 | $10.30 | 96,300 | — | — |
| 2009-08-21 | $10.24 | $10.24 | 149,600 | — | — |
| 2009-08-20 | $10.15 | $10.15 | 89,700 | — | — |
| 2009-08-19 | $10.15 | $10.15 | 106,900 | — | — |
| 2009-08-18 | $10.11 | $10.11 | 69,300 | — | — |
| 2009-08-17 | $9.91 | $9.91 | 81,300 | — | — |
| 2009-08-14 | $10.07 | $10.07 | 49,100 | — | — |
| 2009-08-13 | $10.21 | $10.21 | 79,100 | — | — |
| 2009-08-12 | $10.15 | $10.15 | 80,300 | — | — |
| 2009-08-11 | $10.00 | $10.00 | 74,800 | — | — |
| 2009-08-10 | $10.21 | $10.21 | 99,600 | — | — |
| 2009-08-07 | $10.31 | $10.31 | 83,200 | — | — |
| 2009-08-06 | $10.01 | $10.01 | 104,300 | — | — |
| 2009-08-05 | $10.09 | $10.09 | 105,400 | — | — |
| 2009-08-04 | $10.24 | $10.24 | 213,100 | — | — |
| 2009-08-03 | $10.40 | $10.40 | 121,900 | — | — |
| 2009-07-31 | $10.19 | $10.19 | 184,500 | — | — |
| 2009-07-30 | $9.83 | $9.83 | 199,100 | — | — |
| 2009-07-29 | $9.74 | $9.74 | 198,600 | — | — |
| 2009-07-28 | $9.40 | $9.40 | 78,900 | — | — |
| 2009-07-27 | $9.47 | $9.47 | 89,500 | — | — |
| 2009-07-24 | $9.50 | $9.50 | 223,400 | — | — |
| 2009-07-23 | $9.21 | $9.21 | 91,400 | — | — |
| 2009-07-22 | $9.09 | $9.09 | 58,400 | — | — |
| 2009-07-21 | $9.00 | $9.00 | 89,700 | — | — |
| 2009-07-20 | $9.14 | $9.14 | 95,000 | — | — |
| 2009-07-17 | $8.91 | $8.91 | 71,600 | — | — |
| 2009-07-16 | $8.86 | $8.86 | 294,400 | — | — |
| 2009-07-15 | $8.86 | $8.86 | 87,500 | — | — |
| 2009-07-14 | $8.73 | $8.73 | 95,200 | — | — |
| 2009-07-13 | $8.58 | $8.58 | 93,400 | — | — |
| 2009-07-10 | $8.56 | $8.56 | 96,900 | — | — |
| 2009-07-09 | $8.41 | $8.41 | 51,600 | — | — |
| 2009-07-08 | $8.44 | $8.44 | 172,700 | — | — |
| 2009-07-07 | $8.74 | $8.74 | 73,800 | — | — |
| 2009-07-06 | $8.90 | $8.90 | 99,100 | — | — |
| 2009-07-02 | $8.83 | $8.83 | 77,300 | — | — |
| 2009-07-01 | $8.96 | $8.96 | 65,900 | — | — |
| 2009-06-30 | $8.87 | $8.87 | 127,900 | — | — |
| 2009-06-29 | $8.85 | $8.85 | 163,100 | — | — |
| 2009-06-26 | $8.90 | $8.90 | 116,300 | — | — |
| 2009-06-25 | $8.83 | $8.83 | 122,000 | — | — |
| 2009-06-24 | $8.93 | $8.93 | 91,600 | — | — |
| 2009-06-23 | $8.90 | $8.90 | 105,300 | — | — |
| 2009-06-22 | $8.82 | $8.82 | 116,000 | — | — |
| 2009-06-19 | $9.25 | $9.25 | 194,600 | — | — |
| 2009-06-18 | $9.39 | $9.39 | 159,400 | — | — |
| 2009-06-17 | $9.17 | $9.17 | 146,400 | — | — |
| 2009-06-16 | $9.20 | $9.20 | 172,400 | — | — |
| 2009-06-15 | $9.19 | $9.19 | 193,200 | — | — |
| 2009-06-12 | $9.37 | $9.37 | 195,700 | — | — |
| 2009-06-11 | $9.32 | $9.32 | 93,000 | — | — |
| 2009-06-10 | $9.19 | $9.19 | 84,300 | — | — |
| 2009-06-09 | $9.23 | $9.23 | 92,100 | — | — |
| 2009-06-08 | $9.16 | $9.16 | 75,200 | — | — |
| 2009-06-05 | $9.15 | $9.15 | 123,800 | — | — |
| 2009-06-04 | $9.29 | $9.29 | 82,000 | — | — |
| 2009-06-03 | $9.15 | $9.15 | 124,000 | — | — |
| 2009-06-02 | $9.45 | $9.45 | 105,300 | — | — |
| 2009-06-01 | $9.38 | $9.38 | 236,700 | — | — |
| 2009-05-29 | $9.33 | $9.33 | 145,100 | — | — |
| 2009-05-28 | $9.18 | $9.18 | 112,000 | — | — |
| 2009-05-27 | $9.11 | $9.11 | 86,600 | — | — |
| 2009-05-26 | $9.24 | $9.24 | 304,000 | — | — |
| 2009-05-22 | $9.01 | $9.01 | 107,300 | — | — |
| 2009-05-21 | $8.94 | $8.94 | 126,100 | — | — |
| 2009-05-20 | $8.99 | $8.99 | 229,500 | — | — |
| 2009-05-19 | $8.92 | $8.92 | 355,300 | — | — |
| 2009-05-18 | $8.96 | $8.96 | 69,400 | — | — |
| 2009-05-15 | $8.74 | $8.74 | 124,100 | — | — |
| 2009-05-14 | $8.75 | $8.75 | 98,400 | — | — |
| 2009-05-13 | $8.56 | $8.56 | 190,300 | — | — |
| 2009-05-12 | $8.76 | $8.76 | 161,400 | — | — |
| 2009-05-11 | $8.76 | $8.76 | 147,300 | — | — |
| 2009-05-08 | $9.03 | $9.03 | 202,000 | — | — |
| 2009-05-07 | $8.77 | $8.77 | 284,500 | — | — |
| 2009-05-06 | $9.06 | $9.06 | 310,300 | — | — |
| 2009-05-05 | $9.41 | $9.41 | 261,500 | — | — |
| 2009-05-04 | $9.36 | $9.36 | 188,600 | — | — |
| 2009-05-01 | $9.05 | $9.05 | 242,100 | — | — |
| 2009-04-30 | $8.89 | $8.89 | 136,800 | — | — |
| 2009-04-29 | $8.93 | $8.93 | 321,000 | — | — |
| 2009-04-28 | $8.88 | $8.88 | 110,700 | — | — |
| 2009-04-27 | $8.89 | $8.89 | 301,100 | — | — |
| 2009-04-24 | $8.90 | $8.90 | 129,900 | — | — |
| 2009-04-23 | $8.88 | $8.88 | 179,000 | — | — |
| 2009-04-22 | $8.92 | $8.92 | 348,800 | — | — |
| 2009-04-21 | $8.67 | $8.67 | 220,500 | — | — |
| 2009-04-20 | $8.43 | $8.43 | 168,400 | — | — |
| 2009-04-17 | $8.71 | $8.71 | 184,800 | — | — |
| 2009-04-16 | $8.60 | $8.60 | 332,000 | — | — |
| 2009-04-15 | $8.45 | $8.45 | 176,300 | — | — |
| 2009-04-14 | $8.43 | $8.43 | 273,400 | — | — |
| 2009-04-13 | $8.33 | $8.33 | 260,000 | — | — |
| 2009-04-09 | $8.49 | $8.49 | 257,400 | — | — |
| 2009-04-08 | $8.35 | $8.35 | 246,800 | — | — |
| 2009-04-07 | $8.11 | $8.11 | 275,200 | — | — |
| 2009-04-06 | $8.51 | $8.51 | 205,200 | — | — |
| 2009-04-03 | $8.49 | $8.49 | 261,800 | — | — |
| 2009-04-02 | $8.32 | $8.32 | 185,600 | — | — |
| 2009-04-01 | $8.20 | $8.20 | 214,100 | — | — |
| 2009-03-31 | $8.00 | $8.00 | 170,300 | — | — |
| 2009-03-30 | $7.76 | $7.76 | 199,000 | — | — |
| 2009-03-27 | $7.97 | $7.97 | 311,300 | — | — |
| 2009-03-26 | $8.49 | $8.49 | 596,300 | — | — |
| 2009-03-25 | $8.21 | $8.21 | 278,200 | — | — |
| 2009-03-24 | $7.82 | $7.82 | 208,100 | — | — |
| 2009-03-23 | $7.89 | $7.89 | 140,600 | — | — |
| 2009-03-20 | $7.40 | $7.40 | 183,700 | — | — |
| 2009-03-19 | $7.78 | $7.78 | 181,600 | — | — |
| 2009-03-18 | $7.76 | $7.76 | 260,700 | — | — |
| 2009-03-17 | $7.32 | $7.32 | 119,900 | — | — |
| 2009-03-16 | $7.15 | $7.15 | 182,000 | — | — |
| 2009-03-13 | $7.24 | $7.24 | 155,900 | — | — |
| 2009-03-12 | $7.27 | $7.27 | 166,500 | — | — |
| 2009-03-11 | $7.16 | $7.16 | 149,200 | — | — |
| 2009-03-10 | $7.02 | $7.02 | 244,100 | — | — |
| 2009-03-09 | $6.80 | $6.80 | 265,400 | — | — |
| 2009-03-06 | $7.05 | $7.05 | 260,100 | — | — |
| 2009-03-05 | $7.07 | $7.07 | 156,500 | — | — |
| 2009-03-04 | $7.26 | $7.26 | 256,000 | — | — |
| 2009-03-03 | $7.12 | $7.12 | 168,400 | — | — |
| 2009-03-02 | $7.19 | $7.19 | 239,000 | — | — |
| 2009-02-27 | $7.25 | $7.25 | 405,100 | — | — |
| 2009-02-26 | $7.55 | $7.55 | 215,600 | — | — |
| 2009-02-25 | $7.43 | $7.43 | 307,000 | — | — |
| 2009-02-24 | $7.30 | $7.30 | 172,400 | — | — |
| 2009-02-23 | $7.25 | $7.25 | 170,100 | — | — |
| 2009-02-20 | $7.35 | $7.35 | 494,900 | — | — |
| 2009-02-19 | $7.66 | $7.66 | 192,300 | — | — |
| 2009-02-18 | $7.80 | $7.80 | 148,800 | — | — |
| 2009-02-17 | $7.66 | $7.66 | 261,400 | — | — |
| 2009-02-13 | $7.93 | $7.93 | 292,400 | — | — |
| 2009-02-12 | $7.99 | $7.99 | 247,500 | — | — |
| 2009-02-11 | $8.05 | $8.05 | 264,900 | — | — |
| 2009-02-10 | $8.10 | $8.10 | 254,100 | — | — |
| 2009-02-09 | $8.31 | $8.31 | 283,400 | — | — |
| 2009-02-06 | $8.39 | $8.39 | 353,900 | — | — |
| 2009-02-05 | $8.13 | $8.13 | 559,300 | — | — |
| 2009-02-04 | $7.86 | $7.86 | 315,000 | — | — |
| 2009-02-03 | $7.99 | $7.99 | 238,500 | — | — |
| 2009-02-02 | $8.02 | $8.02 | 281,100 | — | — |
| 2009-01-30 | $8.06 | $8.06 | 443,500 | — | — |
| 2009-01-29 | $8.19 | $8.19 | 400,600 | — | — |
| 2009-01-28 | $8.11 | $8.11 | 408,600 | — | — |
| 2009-01-27 | $8.17 | $8.17 | 683,400 | — | — |
| 2009-01-26 | $7.78 | $7.78 | 257,000 | — | — |
| 2009-01-23 | $7.49 | $7.49 | 471,100 | — | — |
| 2009-01-22 | $7.47 | $7.47 | 181,500 | — | — |
| 2009-01-21 | $7.48 | $7.48 | 285,600 | — | — |
| 2009-01-20 | $7.08 | $7.08 | 235,600 | — | — |
| 2009-01-16 | $7.69 | $7.69 | 87,900 | — | — |
| 2009-01-15 | $7.67 | $7.67 | 126,700 | — | — |
| 2009-01-14 | $7.79 | $7.79 | 145,000 | — | — |
| 2009-01-13 | $7.91 | $7.91 | 131,100 | — | — |
| 2009-01-12 | $7.98 | $7.98 | 153,600 | — | — |
| 2009-01-09 | $8.07 | $8.07 | 153,300 | — | — |
| 2009-01-08 | $7.96 | $7.96 | 136,900 | — | — |
| 2009-01-07 | $8.17 | $8.17 | 80,300 | — | — |
| 2009-01-06 | $8.49 | $8.49 | 225,400 | — | — |
| 2009-01-05 | $8.26 | $8.26 | 144,500 | — | — |
| 2009-01-02 | $7.94 | $7.94 | 97,300 | — | — |