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
- 2009-07-30 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 | $9.40 | $9.40 | 73,700 | — | — |
| 2009-12-30 | $9.50 | $9.50 | 72,500 | — | — |
| 2009-12-29 | $9.65 | $9.65 | 41,200 | — | — |
| 2009-12-28 | $9.69 | $9.69 | 125,400 | — | — |
| 2009-12-24 | $9.75 | $9.75 | 221,300 | — | — |
| 2009-12-23 | $9.52 | $9.52 | 276,800 | — | — |
| 2009-12-22 | $9.10 | $9.10 | 480,800 | — | — |
| 2009-12-21 | $9.15 | $9.15 | 144,000 | — | — |
| 2009-12-18 | $9.20 | $9.20 | 596,400 | — | — |
| 2009-12-17 | $9.10 | $9.10 | 351,200 | — | — |
| 2009-12-16 | $9.25 | $9.25 | 79,400 | — | — |
| 2009-12-15 | $9.24 | $9.24 | 199,300 | — | — |
| 2009-12-14 | $9.44 | $9.44 | 193,600 | — | — |
| 2009-12-11 | $9.34 | $9.34 | 176,900 | — | — |
| 2009-12-10 | $9.25 | $9.25 | 221,400 | — | — |
| 2009-12-09 | $9.50 | $9.50 | 259,500 | — | — |
| 2009-12-08 | $9.37 | $9.37 | 378,900 | — | — |
| 2009-12-07 | $9.00 | $9.00 | 982,100 | — | — |
| 2009-12-04 | $8.49 | $8.49 | 93,500 | — | — |
| 2009-12-03 | $8.32 | $8.32 | 99,000 | — | — |
| 2009-12-02 | $8.41 | $8.41 | 154,300 | — | — |
| 2009-12-01 | $8.45 | $8.45 | 73,500 | — | — |
| 2009-11-30 | $8.36 | $8.36 | 41,500 | — | — |
| 2009-11-27 | $8.13 | $8.13 | 38,900 | — | — |
| 2009-11-25 | $8.52 | $8.52 | 73,300 | — | — |
| 2009-11-24 | $8.52 | $8.52 | 58,700 | — | — |
| 2009-11-23 | $8.54 | $8.54 | 96,200 | — | — |
| 2009-11-20 | $8.60 | $8.60 | 49,100 | — | — |
| 2009-11-19 | $8.63 | $8.63 | 31,000 | — | — |
| 2009-11-18 | $8.70 | $8.70 | 198,900 | — | — |
| 2009-11-17 | $8.60 | $8.60 | 86,700 | — | — |
| 2009-11-16 | $8.82 | $8.82 | 215,500 | — | — |
| 2009-11-13 | $8.93 | $8.93 | 109,800 | — | — |
| 2009-11-12 | $9.04 | $9.04 | 154,300 | — | — |
| 2009-11-11 | $8.84 | $8.84 | 93,300 | — | — |
| 2009-11-10 | $8.75 | $8.75 | 91,600 | — | — |
| 2009-11-09 | $8.74 | $8.74 | 52,000 | — | — |
| 2009-11-06 | $8.51 | $8.51 | 30,500 | — | — |
| 2009-11-05 | $8.44 | $8.44 | 304,400 | — | — |
| 2009-11-04 | $7.78 | $7.78 | 60,500 | — | — |
| 2009-11-03 | $7.60 | $7.60 | 52,600 | — | — |
| 2009-11-02 | $7.75 | $7.75 | 121,400 | — | — |
| 2009-10-30 | $7.92 | $7.92 | 165,600 | — | — |
| 2009-10-29 | $8.12 | $8.12 | 89,100 | — | — |
| 2009-10-28 | $7.71 | $7.71 | 200,100 | — | — |
| 2009-10-27 | $8.17 | $8.17 | 95,800 | — | — |
| 2009-10-26 | $8.27 | $8.27 | 73,300 | — | — |
| 2009-10-23 | $8.40 | $8.40 | 62,300 | — | — |
| 2009-10-22 | $8.52 | $8.52 | 897,700 | — | — |
| 2009-10-21 | $8.40 | $8.40 | 703,900 | — | — |
| 2009-10-20 | $8.31 | $8.31 | 175,900 | — | — |
| 2009-10-19 | $8.38 | $8.38 | 365,900 | — | — |
| 2009-10-16 | $8.40 | $8.40 | 206,100 | — | — |
| 2009-10-15 | $8.80 | $8.80 | 60,700 | — | — |
| 2009-10-14 | $8.78 | $8.78 | 47,800 | — | — |
| 2009-10-13 | $8.80 | $8.80 | 96,400 | — | — |
| 2009-10-12 | $8.85 | $8.85 | 118,300 | — | — |
| 2009-10-09 | $8.75 | $8.75 | 222,600 | — | — |
| 2009-10-08 | $8.55 | $8.55 | 68,400 | — | — |
| 2009-10-07 | $8.50 | $8.50 | 28,100 | — | — |
| 2009-10-06 | $8.74 | $8.74 | 131,200 | — | — |
| 2009-10-05 | $8.53 | $8.53 | 18,300 | — | — |
| 2009-10-02 | $8.70 | $8.70 | 45,500 | — | — |
| 2009-10-01 | $8.35 | $8.35 | 172,000 | — | — |
| 2009-09-30 | $9.02 | $9.02 | 102,500 | — | — |
| 2009-09-29 | $8.66 | $8.66 | 83,800 | — | — |
| 2009-09-28 | $8.59 | $8.59 | 79,200 | — | — |
| 2009-09-25 | $8.85 | $8.85 | 65,900 | — | — |
| 2009-09-24 | $8.61 | $8.61 | 79,900 | — | — |
| 2009-09-23 | $8.59 | $8.59 | 111,400 | — | — |
| 2009-09-22 | $8.54 | $8.54 | 61,400 | — | — |
| 2009-09-21 | $8.20 | $8.20 | 52,700 | — | — |
| 2009-09-18 | $8.33 | $8.33 | 107,000 | — | — |
| 2009-09-17 | $8.35 | $8.35 | 222,200 | — | — |
| 2009-09-16 | $8.16 | $8.16 | 111,400 | — | — |
| 2009-09-15 | $8.30 | $8.30 | 101,900 | — | — |
| 2009-09-14 | $8.29 | $8.29 | 73,600 | — | — |
| 2009-09-11 | $8.45 | $8.45 | 95,100 | — | — |
| 2009-09-10 | $8.25 | $8.25 | 43,800 | — | — |
| 2009-09-09 | $8.14 | $8.14 | 56,100 | — | — |
| 2009-09-08 | $8.15 | $8.15 | 152,000 | — | — |
| 2009-09-04 | $8.01 | $8.01 | 49,800 | — | — |
| 2009-09-03 | $7.96 | $7.96 | 130,400 | — | — |
| 2009-09-02 | $7.93 | $7.93 | 84,200 | — | — |
| 2009-09-01 | $7.90 | $7.90 | 65,000 | — | — |
| 2009-08-31 | $8.19 | $8.19 | 55,900 | — | — |
| 2009-08-28 | $8.10 | $8.10 | 126,300 | — | — |
| 2009-08-27 | $8.17 | $8.17 | 140,400 | — | — |
| 2009-08-26 | $8.15 | $8.15 | 62,300 | — | — |
| 2009-08-25 | $7.93 | $7.93 | 72,300 | — | — |
| 2009-08-24 | $8.15 | $8.15 | 31,300 | — | — |
| 2009-08-21 | $8.30 | $8.30 | 67,000 | — | — |
| 2009-08-20 | $8.11 | $8.11 | 217,800 | — | — |
| 2009-08-19 | $8.20 | $8.20 | 52,200 | — | — |
| 2009-08-18 | $8.14 | $8.14 | 34,500 | — | — |
| 2009-08-17 | $8.04 | $8.04 | 61,700 | — | — |
| 2009-08-14 | $8.23 | $8.23 | 36,700 | — | — |
| 2009-08-13 | $8.17 | $8.17 | 150,300 | — | — |
| 2009-08-12 | $7.92 | $7.92 | 161,600 | — | — |
| 2009-08-11 | $7.76 | $7.76 | 74,900 | — | — |
| 2009-08-10 | $8.00 | $8.00 | 119,700 | — | — |
| 2009-08-07 | $8.30 | $8.30 | 182,100 | — | — |
| 2009-08-06 | $7.97 | $7.97 | 356,000 | — | — |
| 2009-08-05 | $8.86 | $8.86 | 367,500 | — | — |
| 2009-08-04 | $7.76 | $7.76 | 335,900 | — | — |
| 2009-08-03 | $8.00 | $8.00 | 305,000 | — | — |
| 2009-07-31 | $7.20 | $7.20 | 251,800 | — | — |
| 2009-07-30 | $7.09 | $7.09 | 4,187,100 | — | — |