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
- 1994-06-10 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 | $13.31 | $13.31 | 1,126,000 | — | — |
| 2009-12-30 | $13.78 | $13.78 | 3,445,100 | — | — |
| 2009-12-29 | $12.97 | $12.97 | 2,116,000 | — | — |
| 2009-12-28 | $12.45 | $12.45 | 527,400 | — | — |
| 2009-12-24 | $12.61 | $12.61 | 456,100 | — | — |
| 2009-12-23 | $12.73 | $12.73 | 812,900 | — | — |
| 2009-12-22 | $12.79 | $12.79 | 1,625,300 | — | — |
| 2009-12-21 | $12.79 | $12.79 | 1,086,800 | — | — |
| 2009-12-18 | $12.54 | $12.54 | 1,285,800 | — | — |
| 2009-12-17 | $12.49 | $12.49 | 516,200 | — | — |
| 2009-12-16 | $12.53 | $12.53 | 487,800 | — | — |
| 2009-12-15 | $12.53 | $12.53 | 978,800 | — | — |
| 2009-12-14 | $12.93 | $12.93 | 771,700 | — | — |
| 2009-12-11 | $12.58 | $12.58 | 1,931,900 | — | — |
| 2009-12-10 | $11.76 | $11.76 | 539,900 | — | — |
| 2009-12-09 | $11.66 | $11.66 | 420,400 | — | — |
| 2009-12-08 | $11.46 | $11.46 | 287,400 | — | — |
| 2009-12-07 | $11.36 | $11.36 | 1,247,300 | — | — |
| 2009-12-04 | $11.03 | $11.03 | 457,000 | — | — |
| 2009-12-03 | $10.63 | $10.63 | 299,200 | — | — |
| 2009-12-02 | $10.90 | $10.90 | 301,800 | — | — |
| 2009-12-01 | $10.69 | $10.69 | 274,600 | — | — |
| 2009-11-30 | $10.48 | $10.48 | 163,600 | — | — |
| 2009-11-27 | $10.37 | $10.37 | 58,300 | — | — |
| 2009-11-25 | $10.61 | $10.61 | 114,900 | — | — |
| 2009-11-24 | $10.59 | $10.59 | 210,200 | — | — |
| 2009-11-23 | $10.56 | $10.56 | 535,400 | — | — |
| 2009-11-20 | $10.48 | $10.48 | 452,800 | — | — |
| 2009-11-19 | $10.12 | $10.12 | 386,900 | — | — |
| 2009-11-18 | $10.52 | $10.52 | 561,400 | — | — |
| 2009-11-17 | $10.91 | $10.91 | 422,900 | — | — |
| 2009-11-16 | $11.14 | $11.14 | 371,900 | — | — |
| 2009-11-13 | $11.09 | $11.09 | 421,500 | — | — |
| 2009-11-12 | $10.88 | $10.88 | 246,200 | — | — |
| 2009-11-11 | $11.05 | $11.05 | 448,100 | — | — |
| 2009-11-10 | $11.07 | $11.07 | 682,200 | — | — |
| 2009-11-09 | $11.03 | $11.03 | 715,600 | — | — |
| 2009-11-06 | $10.87 | $10.87 | 546,700 | — | — |
| 2009-11-05 | $10.89 | $10.89 | 602,500 | — | — |
| 2009-11-04 | $10.56 | $10.56 | 1,413,800 | — | — |
| 2009-11-03 | $10.77 | $10.77 | 378,300 | — | — |
| 2009-11-02 | $10.27 | $10.27 | 299,200 | — | — |
| 2009-10-30 | $10.30 | $10.30 | 249,500 | — | — |
| 2009-10-29 | $10.78 | $10.78 | 528,300 | — | — |
| 2009-10-28 | $9.79 | $9.79 | 520,000 | — | — |
| 2009-10-27 | $10.40 | $10.40 | 305,900 | — | — |
| 2009-10-26 | $10.73 | $10.73 | 458,800 | — | — |
| 2009-10-23 | $10.75 | $10.75 | 325,800 | — | — |
| 2009-10-22 | $11.06 | $11.06 | 656,400 | — | — |
| 2009-10-21 | $10.92 | $10.92 | 576,000 | — | — |
| 2009-10-20 | $11.11 | $11.11 | 453,000 | — | — |
| 2009-10-19 | $10.97 | $10.97 | 855,200 | — | — |
| 2009-10-16 | $10.85 | $10.85 | 469,900 | — | — |
| 2009-10-15 | $10.79 | $10.79 | 1,012,300 | — | — |
| 2009-10-14 | $10.67 | $10.67 | 558,900 | — | — |
| 2009-10-13 | $10.43 | $10.43 | 608,100 | — | — |
| 2009-10-12 | $10.05 | $10.05 | 606,100 | — | — |
| 2009-10-09 | $9.85 | $9.85 | 211,000 | — | — |
| 2009-10-08 | $9.75 | $9.75 | 377,200 | — | — |
| 2009-10-07 | $9.60 | $9.60 | 482,300 | — | — |
| 2009-10-06 | $9.76 | $9.76 | 275,200 | — | — |
| 2009-10-05 | $9.67 | $9.67 | 528,600 | — | — |
| 2009-10-02 | $9.35 | $9.35 | 287,800 | — | — |
| 2009-10-01 | $9.26 | $9.26 | 320,500 | — | — |
| 2009-09-30 | $9.41 | $9.41 | 840,000 | — | — |
| 2009-09-29 | $9.43 | $9.43 | 977,400 | — | — |
| 2009-09-28 | $8.80 | $8.80 | 369,400 | — | — |
| 2009-09-25 | $8.67 | $8.67 | 438,900 | — | — |
| 2009-09-24 | $8.72 | $8.72 | 697,000 | — | — |
| 2009-09-23 | $9.00 | $9.00 | 256,000 | — | — |
| 2009-09-22 | $9.06 | $9.06 | 507,500 | — | — |
| 2009-09-21 | $8.96 | $8.96 | 569,100 | — | — |
| 2009-09-18 | $8.95 | $8.95 | 3,190,000 | — | — |
| 2009-09-17 | $9.50 | $9.50 | 699,100 | — | — |
| 2009-09-16 | $9.85 | $9.85 | 609,700 | — | — |
| 2009-09-15 | $9.82 | $9.82 | 208,500 | — | — |
| 2009-09-14 | $9.82 | $9.82 | 260,200 | — | — |
| 2009-09-11 | $9.82 | $9.82 | 348,900 | — | — |
| 2009-09-10 | $9.98 | $9.98 | 499,300 | — | — |
| 2009-09-09 | $9.57 | $9.57 | 508,500 | — | — |
| 2009-09-08 | $9.22 | $9.22 | 231,200 | — | — |
| 2009-09-04 | $9.30 | $9.30 | 153,800 | — | — |
| 2009-09-03 | $9.18 | $9.18 | 187,200 | — | — |
| 2009-09-02 | $9.00 | $9.00 | 349,000 | — | — |
| 2009-09-01 | $9.07 | $9.07 | 468,600 | — | — |
| 2009-08-31 | $9.40 | $9.40 | 1,026,400 | — | — |
| 2009-08-28 | $9.11 | $9.11 | 379,000 | — | — |
| 2009-08-27 | $9.39 | $9.39 | 292,400 | — | — |
| 2009-08-26 | $9.41 | $9.41 | 186,000 | — | — |
| 2009-08-25 | $9.35 | $9.35 | 244,500 | — | — |
| 2009-08-24 | $9.71 | $9.71 | 582,500 | — | — |
| 2009-08-21 | $9.56 | $9.56 | 448,000 | — | — |
| 2009-08-20 | $9.20 | $9.20 | 164,800 | — | — |
| 2009-08-19 | $9.13 | $9.13 | 568,600 | — | — |
| 2009-08-18 | $9.16 | $9.16 | 229,000 | — | — |
| 2009-08-17 | $9.11 | $9.11 | 573,200 | — | — |
| 2009-08-14 | $9.20 | $9.20 | 407,800 | — | — |
| 2009-08-13 | $9.10 | $9.10 | 630,300 | — | — |
| 2009-08-12 | $9.25 | $9.25 | 1,503,000 | — | — |
| 2009-08-11 | $9.11 | $9.11 | 309,600 | — | — |
| 2009-08-10 | $9.05 | $9.05 | 572,300 | — | — |
| 2009-08-07 | $9.35 | $9.35 | 860,000 | — | — |
| 2009-08-06 | $9.40 | $9.40 | 1,435,600 | — | — |
| 2009-08-05 | $9.50 | $9.50 | 1,037,900 | — | — |
| 2009-08-04 | $9.45 | $9.45 | 770,400 | — | — |
| 2009-08-03 | $9.20 | $9.20 | 592,200 | — | — |
| 2009-07-31 | $9.00 | $9.00 | 235,300 | — | — |
| 2009-07-30 | $8.81 | $8.81 | 298,000 | — | — |
| 2009-07-29 | $8.78 | $8.78 | 264,800 | — | — |
| 2009-07-28 | $9.00 | $9.00 | 671,800 | — | — |
| 2009-07-27 | $8.82 | $8.82 | 420,400 | — | — |
| 2009-07-24 | $8.69 | $8.69 | 197,100 | — | — |
| 2009-07-23 | $8.73 | $8.73 | 507,500 | — | — |
| 2009-07-22 | $8.50 | $8.50 | 452,400 | — | — |
| 2009-07-21 | $8.38 | $8.38 | 319,100 | — | — |
| 2009-07-20 | $8.41 | $8.41 | 386,500 | — | — |
| 2009-07-17 | $8.14 | $8.14 | 260,700 | — | — |
| 2009-07-16 | $8.23 | $8.23 | 269,400 | — | — |
| 2009-07-15 | $8.41 | $8.41 | 520,900 | — | — |
| 2009-07-14 | $8.20 | $8.20 | 396,900 | — | — |
| 2009-07-13 | $7.91 | $7.91 | 326,500 | — | — |
| 2009-07-10 | $7.79 | $7.79 | 445,200 | — | — |
| 2009-07-09 | $7.57 | $7.57 | 291,900 | — | — |
| 2009-07-08 | $7.30 | $7.30 | 564,700 | — | — |
| 2009-07-07 | $7.39 | $7.39 | 475,000 | — | — |
| 2009-07-06 | $7.81 | $7.81 | 829,900 | — | — |
| 2009-07-02 | $8.11 | $8.11 | 420,700 | — | — |
| 2009-07-01 | $8.21 | $8.21 | 480,900 | — | — |
| 2009-06-30 | $8.12 | $8.12 | 509,300 | — | — |
| 2009-06-29 | $8.28 | $8.28 | 1,012,600 | — | — |
| 2009-06-26 | $8.19 | $8.19 | 1,177,400 | — | — |
| 2009-06-25 | $7.82 | $7.82 | 1,288,600 | — | — |
| 2009-06-24 | $7.14 | $7.14 | 337,400 | — | — |
| 2009-06-23 | $6.95 | $6.95 | 321,700 | — | — |
| 2009-06-22 | $7.03 | $7.03 | 441,300 | — | — |
| 2009-06-19 | $7.25 | $7.25 | 301,200 | — | — |
| 2009-06-18 | $7.33 | $7.33 | 390,700 | — | — |
| 2009-06-17 | $7.27 | $7.27 | 295,200 | — | — |
| 2009-06-16 | $7.18 | $7.18 | 401,000 | — | — |
| 2009-06-15 | $7.05 | $7.05 | 282,400 | — | — |
| 2009-06-12 | $7.00 | $7.00 | 644,400 | — | — |
| 2009-06-11 | $6.86 | $6.86 | 702,000 | — | — |
| 2009-06-10 | $7.20 | $7.20 | 255,100 | — | — |
| 2009-06-09 | $7.31 | $7.31 | 439,000 | — | — |
| 2009-06-08 | $7.31 | $7.31 | 494,600 | — | — |
| 2009-06-05 | $7.64 | $7.64 | 232,000 | — | — |
| 2009-06-04 | $7.45 | $7.45 | 450,500 | — | — |
| 2009-06-03 | $7.36 | $7.36 | 1,237,300 | — | — |
| 2009-06-02 | $7.16 | $7.16 | 1,562,400 | — | — |
| 2009-06-01 | $7.62 | $7.62 | 553,800 | — | — |
| 2009-05-29 | $7.50 | $7.50 | 133,200 | — | — |
| 2009-05-28 | $7.24 | $7.24 | 602,000 | — | — |
| 2009-05-27 | $7.57 | $7.57 | 210,900 | — | — |
| 2009-05-26 | $7.89 | $7.89 | 272,300 | — | — |
| 2009-05-22 | $7.74 | $7.74 | 857,100 | — | — |
| 2009-05-21 | $7.24 | $7.24 | 261,800 | — | — |
| 2009-05-20 | $7.04 | $7.04 | 149,200 | — | — |
| 2009-05-19 | $7.05 | $7.05 | 234,400 | — | — |
| 2009-05-18 | $6.90 | $6.90 | 174,400 | — | — |
| 2009-05-15 | $6.57 | $6.57 | 258,800 | — | — |
| 2009-05-14 | $6.74 | $6.74 | 150,300 | — | — |
| 2009-05-13 | $6.71 | $6.71 | 363,000 | — | — |
| 2009-05-12 | $7.02 | $7.02 | 179,100 | — | — |
| 2009-05-11 | $7.16 | $7.16 | 364,500 | — | — |
| 2009-05-08 | $6.97 | $6.97 | 225,700 | — | — |
| 2009-05-07 | $7.00 | $7.00 | 611,000 | — | — |
| 2009-05-06 | $7.15 | $7.15 | 366,000 | — | — |
| 2009-05-05 | $6.99 | $6.99 | 266,100 | — | — |
| 2009-05-04 | $7.09 | $7.09 | 351,000 | — | — |
| 2009-05-01 | $6.79 | $6.79 | 430,200 | — | — |
| 2009-04-30 | $6.48 | $6.48 | 290,800 | — | — |
| 2009-04-29 | $6.41 | $6.41 | 178,500 | — | — |
| 2009-04-28 | $6.20 | $6.20 | 518,800 | — | — |
| 2009-04-27 | $6.20 | $6.20 | 372,700 | — | — |
| 2009-04-24 | $6.50 | $6.50 | 388,300 | — | — |
| 2009-04-23 | $6.47 | $6.47 | 788,700 | — | — |
| 2009-04-22 | $5.95 | $5.95 | 254,700 | — | — |
| 2009-04-21 | $5.60 | $5.60 | 112,000 | — | — |
| 2009-04-20 | $5.64 | $5.64 | 180,100 | — | — |
| 2009-04-17 | $5.96 | $5.96 | 286,300 | — | — |
| 2009-04-16 | $5.67 | $5.67 | 186,700 | — | — |
| 2009-04-15 | $5.46 | $5.46 | 174,500 | — | — |
| 2009-04-14 | $5.74 | $5.74 | 296,000 | — | — |
| 2009-04-13 | $5.31 | $5.31 | 203,500 | — | — |
| 2009-04-09 | $4.98 | $4.98 | 178,300 | — | — |
| 2009-04-08 | $4.80 | $4.80 | 164,300 | — | — |
| 2009-04-07 | $4.57 | $4.57 | 117,800 | — | — |
| 2009-04-06 | $4.73 | $4.73 | 138,300 | — | — |
| 2009-04-03 | $4.78 | $4.78 | 95,600 | — | — |
| 2009-04-02 | $4.63 | $4.63 | 305,900 | — | — |
| 2009-04-01 | $4.45 | $4.45 | 116,300 | — | — |
| 2009-03-31 | $4.31 | $4.31 | 160,700 | — | — |
| 2009-03-30 | $4.17 | $4.17 | 124,900 | — | — |
| 2009-03-27 | $4.20 | $4.20 | 66,100 | — | — |
| 2009-03-26 | $4.21 | $4.21 | 95,600 | — | — |
| 2009-03-25 | $4.21 | $4.21 | 81,600 | — | — |
| 2009-03-24 | $4.12 | $4.12 | 56,100 | — | — |
| 2009-03-23 | $4.18 | $4.18 | 93,100 | — | — |
| 2009-03-20 | $4.05 | $4.05 | 254,200 | — | — |
| 2009-03-19 | $4.13 | $4.13 | 241,600 | — | — |
| 2009-03-18 | $4.33 | $4.33 | 79,800 | — | — |
| 2009-03-17 | $4.48 | $4.48 | 78,300 | — | — |
| 2009-03-16 | $4.35 | $4.35 | 127,600 | — | — |
| 2009-03-13 | $4.40 | $4.40 | 146,400 | — | — |
| 2009-03-12 | $4.59 | $4.59 | 423,600 | — | — |
| 2009-03-11 | $4.55 | $4.55 | 223,100 | — | — |
| 2009-03-10 | $4.39 | $4.39 | 169,900 | — | — |
| 2009-03-09 | $4.01 | $4.01 | 75,400 | — | — |
| 2009-03-06 | $4.10 | $4.10 | 138,700 | — | — |
| 2009-03-05 | $4.07 | $4.07 | 94,600 | — | — |
| 2009-03-04 | $4.08 | $4.08 | 148,000 | — | — |
| 2009-03-03 | $3.94 | $3.94 | 107,500 | — | — |
| 2009-03-02 | $3.99 | $3.99 | 261,300 | — | — |
| 2009-02-27 | $4.03 | $4.03 | 68,500 | — | — |
| 2009-02-26 | $4.05 | $4.05 | 126,600 | — | — |
| 2009-02-25 | $4.12 | $4.12 | 163,300 | — | — |
| 2009-02-24 | $4.00 | $4.00 | 135,900 | — | — |
| 2009-02-23 | $4.05 | $4.05 | 181,300 | — | — |
| 2009-02-20 | $4.28 | $4.28 | 54,200 | — | — |
| 2009-02-19 | $4.30 | $4.30 | 55,600 | — | — |
| 2009-02-18 | $4.27 | $4.27 | 89,500 | — | — |
| 2009-02-17 | $4.40 | $4.40 | 136,700 | — | — |
| 2009-02-13 | $4.65 | $4.65 | 151,900 | — | — |
| 2009-02-12 | $4.89 | $4.89 | 36,900 | — | — |
| 2009-02-11 | $4.80 | $4.80 | 87,500 | — | — |
| 2009-02-10 | $4.70 | $4.70 | 180,600 | — | — |
| 2009-02-09 | $5.23 | $5.23 | 61,200 | — | — |
| 2009-02-06 | $5.27 | $5.27 | 129,900 | — | — |
| 2009-02-05 | $5.06 | $5.06 | 88,300 | — | — |
| 2009-02-04 | $4.95 | $4.95 | 51,700 | — | — |
| 2009-02-03 | $5.00 | $5.00 | 43,600 | — | — |
| 2009-02-02 | $4.89 | $4.89 | 109,500 | — | — |
| 2009-01-30 | $4.75 | $4.75 | 235,900 | — | — |
| 2009-01-29 | $5.14 | $5.14 | 109,800 | — | — |
| 2009-01-28 | $5.49 | $5.49 | 130,600 | — | — |
| 2009-01-27 | $5.21 | $5.21 | 232,700 | — | — |
| 2009-01-26 | $5.07 | $5.07 | 179,800 | — | — |
| 2009-01-23 | $4.90 | $4.90 | 101,900 | — | — |
| 2009-01-22 | $4.94 | $4.94 | 149,500 | — | — |
| 2009-01-21 | $4.75 | $4.75 | 155,000 | — | — |
| 2009-01-20 | $4.46 | $4.46 | 179,900 | — | — |
| 2009-01-16 | $4.70 | $4.70 | 250,100 | — | — |
| 2009-01-15 | $4.40 | $4.40 | 333,100 | — | — |
| 2009-01-14 | $4.26 | $4.26 | 310,400 | — | — |
| 2009-01-13 | $4.52 | $4.52 | 192,000 | — | — |
| 2009-01-12 | $4.61 | $4.61 | 163,300 | — | — |
| 2009-01-09 | $4.69 | $4.69 | 192,800 | — | — |
| 2009-01-08 | $4.65 | $4.65 | 188,200 | — | — |
| 2009-01-07 | $4.53 | $4.53 | 396,000 | — | — |
| 2009-01-06 | $4.88 | $4.88 | 520,000 | — | — |
| 2009-01-05 | $4.53 | $4.53 | 222,300 | — | — |
| 2009-01-02 | $4.59 | $4.59 | 297,300 | — | — |