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
- 1994-01-20 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 | $8.51 | $8.51 | 516,400 | — | — |
| 2009-12-30 | $8.55 | $8.55 | 739,400 | — | — |
| 2009-12-29 | $8.53 | $8.53 | 835,400 | — | — |
| 2009-12-28 | $8.36 | $8.36 | 725,400 | — | — |
| 2009-12-24 | $8.22 | $8.22 | 189,800 | — | — |
| 2009-12-23 | $8.15 | $8.15 | 664,400 | — | — |
| 2009-12-22 | $7.98 | $7.98 | 934,000 | — | — |
| 2009-12-21 | $7.78 | $7.78 | 1,545,000 | — | — |
| 2009-12-18 | $7.85 | $7.85 | 2,801,600 | — | — |
| 2009-12-17 | $7.72 | $7.72 | 1,067,400 | — | — |
| 2009-12-16 | $8.05 | $8.05 | 738,200 | — | — |
| 2009-12-15 | $7.90 | $7.90 | 915,000 | — | — |
| 2009-12-14 | $7.97 | $7.97 | 969,600 | — | — |
| 2009-12-11 | $7.92 | $7.92 | 1,132,600 | — | — |
| 2009-12-10 | $7.78 | $7.78 | 1,086,200 | — | — |
| 2009-12-09 | $8.00 | $8.00 | 1,413,600 | — | — |
| 2009-12-08 | $8.09 | $8.09 | 909,400 | — | — |
| 2009-12-07 | $8.29 | $8.29 | 842,600 | — | — |
| 2009-12-04 | $8.35 | $8.35 | 984,400 | — | — |
| 2009-12-03 | $8.29 | $8.29 | 1,179,200 | — | — |
| 2009-12-02 | $8.51 | $8.51 | 1,611,800 | — | — |
| 2009-12-01 | $8.68 | $8.68 | 1,098,000 | — | — |
| 2009-11-30 | $8.67 | $8.67 | 2,005,600 | — | — |
| 2009-11-27 | $8.87 | $8.87 | 316,800 | — | — |
| 2009-11-25 | $9.08 | $9.08 | 574,000 | — | — |
| 2009-11-24 | $9.24 | $9.24 | 1,277,400 | — | — |
| 2009-11-23 | $9.50 | $9.50 | 962,000 | — | — |
| 2009-11-20 | $9.31 | $9.31 | 877,600 | — | — |
| 2009-11-19 | $9.10 | $9.10 | 567,800 | — | — |
| 2009-11-18 | $9.25 | $9.25 | 640,800 | — | — |
| 2009-11-17 | $9.37 | $9.37 | 1,263,600 | — | — |
| 2009-11-16 | $9.57 | $9.57 | 1,288,600 | — | — |
| 2009-11-13 | $9.26 | $9.26 | 1,029,600 | — | — |
| 2009-11-12 | $9.01 | $9.01 | 1,124,000 | — | — |
| 2009-11-11 | $9.10 | $9.10 | 1,489,600 | — | — |
| 2009-11-10 | $9.12 | $9.12 | 1,811,200 | — | — |
| 2009-11-09 | $9.60 | $9.60 | 1,653,200 | — | — |
| 2009-11-06 | $9.70 | $9.70 | 1,078,000 | — | — |
| 2009-11-05 | $9.42 | $9.42 | 1,696,000 | — | — |
| 2009-11-04 | $8.86 | $8.86 | 1,419,200 | — | — |
| 2009-11-03 | $8.80 | $8.80 | 594,200 | — | — |
| 2009-11-02 | $8.87 | $8.87 | 1,123,600 | — | — |
| 2009-10-30 | $8.77 | $8.77 | 957,600 | — | — |
| 2009-10-29 | $9.22 | $9.22 | 565,400 | — | — |
| 2009-10-28 | $9.13 | $9.13 | 821,000 | — | — |
| 2009-10-27 | $9.34 | $9.34 | 869,200 | — | — |
| 2009-10-26 | $9.14 | $9.14 | 603,200 | — | — |
| 2009-10-23 | $9.11 | $9.11 | 610,000 | — | — |
| 2009-10-22 | $9.18 | $9.18 | 884,200 | — | — |
| 2009-10-21 | $9.18 | $9.18 | 565,400 | — | — |
| 2009-10-20 | $9.23 | $9.23 | 1,034,000 | — | — |
| 2009-10-19 | $9.43 | $9.43 | 680,800 | — | — |
| 2009-10-16 | $9.40 | $9.40 | 741,200 | — | — |
| 2009-10-15 | $9.52 | $9.52 | 781,200 | — | — |
| 2009-10-14 | $9.53 | $9.53 | 506,000 | — | — |
| 2009-10-13 | $9.43 | $9.43 | 846,600 | — | — |
| 2009-10-12 | $9.62 | $9.62 | 582,400 | — | — |
| 2009-10-09 | $9.82 | $9.82 | 1,221,200 | — | — |
| 2009-10-08 | $9.72 | $9.72 | 1,335,000 | — | — |
| 2009-10-07 | $9.31 | $9.31 | 351,200 | — | — |
| 2009-10-06 | $9.35 | $9.35 | 807,400 | — | — |
| 2009-10-05 | $9.36 | $9.36 | 750,600 | — | — |
| 2009-10-02 | $9.48 | $9.48 | 947,600 | — | — |
| 2009-10-01 | $9.54 | $9.54 | 945,000 | — | — |
| 2009-09-30 | $9.59 | $9.59 | 804,200 | — | — |
| 2009-09-29 | $9.76 | $9.76 | 475,600 | — | — |
| 2009-09-28 | $9.81 | $9.81 | 1,069,200 | — | — |
| 2009-09-25 | $9.53 | $9.53 | 909,800 | — | — |
| 2009-09-24 | $9.56 | $9.56 | 835,800 | — | — |
| 2009-09-23 | $9.65 | $9.65 | 1,014,800 | — | — |
| 2009-09-22 | $9.68 | $9.68 | 1,562,000 | — | — |
| 2009-09-21 | $9.44 | $9.44 | 2,768,600 | — | — |
| 2009-09-18 | $8.86 | $8.86 | 1,682,800 | — | — |
| 2009-09-17 | $8.32 | $8.32 | 879,400 | — | — |
| 2009-09-16 | $8.35 | $8.35 | 652,600 | — | — |
| 2009-09-15 | $8.30 | $8.30 | 1,851,200 | — | — |
| 2009-09-14 | $8.25 | $8.25 | 524,000 | — | — |
| 2009-09-11 | $8.13 | $8.13 | 881,600 | — | — |
| 2009-09-10 | $8.25 | $8.25 | 902,800 | — | — |
| 2009-09-09 | $8.25 | $8.25 | 720,600 | — | — |
| 2009-09-08 | $8.25 | $8.25 | 502,000 | — | — |
| 2009-09-04 | $8.15 | $8.15 | 388,600 | — | — |
| 2009-09-03 | $8.07 | $8.07 | 561,800 | — | — |
| 2009-09-02 | $7.92 | $7.92 | 949,400 | — | — |
| 2009-09-01 | $7.87 | $7.87 | 625,800 | — | — |
| 2009-08-31 | $8.00 | $8.00 | 606,200 | — | — |
| 2009-08-28 | $8.04 | $8.04 | 712,600 | — | — |
| 2009-08-27 | $8.19 | $8.19 | 1,591,000 | — | — |
| 2009-08-26 | $8.33 | $8.33 | 2,454,800 | — | — |
| 2009-08-25 | $9.00 | $9.00 | 939,600 | — | — |
| 2009-08-24 | $9.12 | $9.12 | 915,000 | — | — |
| 2009-08-21 | $9.45 | $9.45 | 779,600 | — | — |
| 2009-08-20 | $9.00 | $9.00 | 332,600 | — | — |
| 2009-08-19 | $8.98 | $8.98 | 262,400 | — | — |
| 2009-08-18 | $8.86 | $8.86 | 303,200 | — | — |
| 2009-08-17 | $8.89 | $8.89 | 407,800 | — | — |
| 2009-08-14 | $9.11 | $9.11 | 332,000 | — | — |
| 2009-08-13 | $9.18 | $9.18 | 409,800 | — | — |
| 2009-08-12 | $9.14 | $9.14 | 465,600 | — | — |
| 2009-08-11 | $8.90 | $8.90 | 449,600 | — | — |
| 2009-08-10 | $8.89 | $8.89 | 275,600 | — | — |
| 2009-08-07 | $8.95 | $8.95 | 724,000 | — | — |
| 2009-08-06 | $8.48 | $8.48 | 329,400 | — | — |
| 2009-08-05 | $8.49 | $8.49 | 468,000 | — | — |
| 2009-08-04 | $8.53 | $8.53 | 407,000 | — | — |
| 2009-08-03 | $8.43 | $8.43 | 445,000 | — | — |
| 2009-07-31 | $8.31 | $8.31 | 433,200 | — | — |
| 2009-07-30 | $8.23 | $8.23 | 531,000 | — | — |
| 2009-07-29 | $8.11 | $8.11 | 526,000 | — | — |
| 2009-07-28 | $8.11 | $8.11 | 408,000 | — | — |
| 2009-07-27 | $7.92 | $7.92 | 273,400 | — | — |
| 2009-07-24 | $8.00 | $8.00 | 360,000 | — | — |
| 2009-07-23 | $7.96 | $7.96 | 623,600 | — | — |
| 2009-07-22 | $7.79 | $7.79 | 407,200 | — | — |
| 2009-07-21 | $7.73 | $7.72 | 274,200 | — | — |
| 2009-07-20 | $7.85 | $7.85 | 455,000 | — | — |
| 2009-07-17 | $7.91 | $7.91 | 860,800 | — | — |
| 2009-07-16 | $7.63 | $7.63 | 609,200 | — | — |
| 2009-07-15 | $7.55 | $7.55 | 912,600 | — | — |
| 2009-07-14 | $7.50 | $7.50 | 599,200 | — | — |
| 2009-07-13 | $7.63 | $7.63 | 831,400 | — | — |
| 2009-07-10 | $7.63 | $7.63 | 272,600 | — | — |
| 2009-07-09 | $7.60 | $7.60 | 483,600 | — | — |
| 2009-07-08 | $7.59 | $7.59 | 874,200 | — | — |
| 2009-07-07 | $7.80 | $7.79 | 425,000 | — | — |
| 2009-07-06 | $7.83 | $7.83 | 943,200 | — | — |
| 2009-07-02 | $7.82 | $7.82 | 334,000 | — | — |
| 2009-07-01 | $8.08 | $8.08 | 887,400 | — | — |
| 2009-06-30 | $7.81 | $7.81 | 406,800 | — | — |
| 2009-06-29 | $7.88 | $7.88 | 503,000 | — | — |
| 2009-06-26 | $7.98 | $7.98 | 1,140,000 | — | — |
| 2009-06-25 | $7.94 | $7.94 | 598,000 | — | — |
| 2009-06-24 | $7.97 | $7.97 | 639,400 | — | — |
| 2009-06-23 | $7.97 | $7.97 | 407,400 | — | — |
| 2009-06-22 | $8.02 | $8.02 | 493,600 | — | — |
| 2009-06-19 | $8.34 | $8.34 | 489,200 | — | — |
| 2009-06-18 | $8.20 | $8.20 | 416,000 | — | — |
| 2009-06-17 | $8.14 | $8.14 | 375,000 | — | — |
| 2009-06-16 | $8.01 | $8.01 | 421,200 | — | — |
| 2009-06-15 | $8.20 | $8.20 | 373,400 | — | — |
| 2009-06-12 | $8.44 | $8.44 | 475,000 | — | — |
| 2009-06-11 | $8.51 | $8.51 | 671,800 | — | — |
| 2009-06-10 | $8.62 | $8.62 | 937,200 | — | — |
| 2009-06-09 | $9.05 | $9.05 | 337,200 | — | — |
| 2009-06-08 | $9.12 | $9.12 | 337,000 | — | — |
| 2009-06-05 | $9.12 | $9.12 | 410,400 | — | — |
| 2009-06-04 | $9.20 | $9.20 | 600,200 | — | — |
| 2009-06-03 | $9.04 | $9.04 | 747,600 | — | — |
| 2009-06-02 | $9.23 | $9.23 | 933,200 | — | — |
| 2009-06-01 | $8.96 | $8.96 | 448,000 | — | — |
| 2009-05-29 | $8.59 | $8.59 | 571,200 | — | — |
| 2009-05-28 | $8.50 | $8.50 | 342,200 | — | — |
| 2009-05-27 | $8.51 | $8.51 | 399,000 | — | — |
| 2009-05-26 | $8.70 | $8.70 | 623,000 | — | — |
| 2009-05-22 | $8.05 | $8.05 | 330,800 | — | — |
| 2009-05-21 | $8.17 | $8.17 | 418,600 | — | — |
| 2009-05-20 | $8.34 | $8.34 | 539,200 | — | — |
| 2009-05-19 | $8.35 | $8.35 | 396,800 | — | — |
| 2009-05-18 | $8.33 | $8.33 | 1,045,000 | — | — |
| 2009-05-15 | $8.33 | $8.33 | 711,000 | — | — |
| 2009-05-14 | $8.17 | $8.17 | 405,800 | — | — |
| 2009-05-13 | $7.99 | $7.99 | 972,400 | — | — |
| 2009-05-12 | $8.10 | $8.10 | 704,600 | — | — |
| 2009-05-11 | $8.09 | $8.09 | 685,800 | — | — |
| 2009-05-08 | $8.05 | $8.05 | 769,800 | — | — |
| 2009-05-07 | $7.92 | $7.92 | 924,800 | — | — |
| 2009-05-06 | $8.00 | $8.00 | 1,063,800 | — | — |
| 2009-05-05 | $8.06 | $8.06 | 2,564,000 | — | — |
| 2009-05-04 | $9.03 | $9.03 | 1,750,800 | — | — |
| 2009-05-01 | $8.28 | $8.28 | 573,400 | — | — |
| 2009-04-30 | $8.35 | $8.35 | 683,800 | — | — |
| 2009-04-29 | $8.15 | $8.15 | 931,800 | — | — |
| 2009-04-28 | $8.06 | $8.06 | 588,800 | — | — |
| 2009-04-27 | $8.04 | $8.04 | 658,000 | — | — |
| 2009-04-24 | $8.19 | $8.19 | 741,000 | — | — |
| 2009-04-23 | $7.91 | $7.91 | 1,057,600 | — | — |
| 2009-04-22 | $7.93 | $7.93 | 759,800 | — | — |
| 2009-04-21 | $8.06 | $8.06 | 558,200 | — | — |
| 2009-04-20 | $7.72 | $7.72 | 549,600 | — | — |
| 2009-04-17 | $8.01 | $8.01 | 1,083,600 | — | — |
| 2009-04-16 | $8.01 | $8.01 | 404,200 | — | — |
| 2009-04-15 | $7.84 | $7.84 | 325,000 | — | — |
| 2009-04-14 | $7.67 | $7.67 | 341,000 | — | — |
| 2009-04-13 | $7.92 | $7.92 | 432,800 | — | — |
| 2009-04-09 | $7.97 | $7.97 | 613,200 | — | — |
| 2009-04-08 | $7.64 | $7.64 | 607,200 | — | — |
| 2009-04-07 | $7.53 | $7.53 | 940,000 | — | — |
| 2009-04-06 | $7.82 | $7.82 | 939,400 | — | — |
| 2009-04-03 | $8.07 | $8.07 | 1,179,200 | — | — |
| 2009-04-02 | $7.69 | $7.69 | 1,030,000 | — | — |
| 2009-04-01 | $7.27 | $7.27 | 775,000 | — | — |
| 2009-03-31 | $7.12 | $7.12 | 727,800 | — | — |
| 2009-03-30 | $7.25 | $7.25 | 957,600 | — | — |
| 2009-03-27 | $7.22 | $7.22 | 873,800 | — | — |
| 2009-03-26 | $7.28 | $7.28 | 1,012,200 | — | — |
| 2009-03-25 | $7.06 | $7.06 | 1,127,000 | — | — |
| 2009-03-24 | $6.90 | $6.90 | 747,800 | — | — |
| 2009-03-23 | $7.06 | $7.06 | 1,126,200 | — | — |
| 2009-03-20 | $6.51 | $6.51 | 1,373,600 | — | — |
| 2009-03-19 | $6.87 | $6.86 | 702,800 | — | — |
| 2009-03-18 | $6.89 | $6.89 | 675,800 | — | — |
| 2009-03-17 | $6.82 | $6.82 | 732,800 | — | — |
| 2009-03-16 | $6.63 | $6.63 | 1,426,600 | — | — |
| 2009-03-13 | $6.28 | $6.28 | 1,652,200 | — | — |
| 2009-03-12 | $6.35 | $6.35 | 1,433,200 | — | — |
| 2009-03-11 | $5.88 | $5.88 | 740,000 | — | — |
| 2009-03-10 | $5.94 | $5.94 | 788,600 | — | — |
| 2009-03-09 | $5.65 | $5.65 | 1,382,400 | — | — |
| 2009-03-06 | $5.95 | $5.95 | 1,267,800 | — | — |
| 2009-03-05 | $6.09 | $6.09 | 1,035,200 | — | — |
| 2009-03-04 | $6.66 | $6.66 | 537,600 | — | — |
| 2009-03-03 | $6.39 | $6.39 | 1,280,000 | — | — |
| 2009-03-02 | $6.58 | $6.58 | 972,400 | — | — |
| 2009-02-27 | $7.04 | $7.04 | 727,200 | — | — |
| 2009-02-26 | $6.96 | $6.96 | 835,000 | — | — |
| 2009-02-25 | $7.17 | $7.17 | 964,200 | — | — |
| 2009-02-24 | $7.36 | $7.36 | 1,231,000 | — | — |
| 2009-02-23 | $7.01 | $7.01 | 1,484,600 | — | — |
| 2009-02-20 | $7.04 | $7.04 | 1,219,000 | — | — |
| 2009-02-19 | $6.87 | $6.86 | 810,200 | — | — |
| 2009-02-18 | $6.75 | $6.75 | 978,400 | — | — |
| 2009-02-17 | $6.90 | $6.90 | 1,040,000 | — | — |
| 2009-02-13 | $7.26 | $7.26 | 554,200 | — | — |
| 2009-02-12 | $7.34 | $7.34 | 739,600 | — | — |
| 2009-02-11 | $7.16 | $7.16 | 814,800 | — | — |
| 2009-02-10 | $7.19 | $7.19 | 900,800 | — | — |
| 2009-02-09 | $7.56 | $7.56 | 706,000 | — | — |
| 2009-02-06 | $7.62 | $7.61 | 1,204,600 | — | — |
| 2009-02-05 | $7.17 | $7.17 | 2,082,200 | — | — |
| 2009-02-04 | $7.17 | $7.17 | 1,285,600 | — | — |
| 2009-02-03 | $7.42 | $7.42 | 1,727,800 | — | — |
| 2009-02-02 | $7.53 | $7.53 | 734,600 | — | — |
| 2009-01-30 | $7.61 | $7.61 | 1,042,200 | — | — |
| 2009-01-29 | $7.86 | $7.86 | 1,433,000 | — | — |
| 2009-01-28 | $7.93 | $7.93 | 394,800 | — | — |
| 2009-01-27 | $7.86 | $7.86 | 511,600 | — | — |
| 2009-01-26 | $7.78 | $7.78 | 1,136,400 | — | — |
| 2009-01-23 | $7.88 | $7.88 | 571,600 | — | — |
| 2009-01-22 | $7.92 | $7.92 | 938,800 | — | — |
| 2009-01-21 | $7.98 | $7.97 | 1,002,200 | — | — |
| 2009-01-20 | $7.78 | $7.78 | 632,800 | — | — |
| 2009-01-16 | $8.30 | $8.30 | 452,800 | — | — |
| 2009-01-15 | $8.34 | $8.34 | 965,400 | — | — |
| 2009-01-14 | $8.14 | $8.14 | 558,200 | — | — |
| 2009-01-13 | $8.30 | $8.30 | 1,219,800 | — | — |
| 2009-01-12 | $8.46 | $8.46 | 1,633,200 | — | — |
| 2009-01-09 | $9.06 | $9.06 | 695,200 | — | — |
| 2009-01-08 | $9.55 | $9.55 | 319,800 | — | — |
| 2009-01-07 | $9.57 | $9.57 | 441,400 | — | — |
| 2009-01-06 | $9.90 | $9.90 | 874,600 | — | — |
| 2009-01-05 | $9.78 | $9.78 | 975,400 | — | — |
| 2009-01-02 | $9.76 | $9.76 | 404,200 | — | — |