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
- 1998-05-13 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 | $10.09 | $10.58 | 50,000 | — | — |
| 2009-12-30 | $10.28 | $10.78 | 63,700 | — | — |
| 2009-12-29 | $10.01 | $10.49 | 16,700 | — | — |
| 2009-12-28 | $9.93 | $10.41 | 33,300 | — | — |
| 2009-12-24 | $9.83 | $10.30 | 29,100 | — | — |
| 2009-12-23 | $9.89 | $10.37 | 89,700 | — | — |
| 2009-12-22 | $9.59 | $10.05 | 41,000 | — | — |
| 2009-12-21 | $9.93 | $10.41 | 66,700 | — | — |
| 2009-12-18 | $9.77 | $10.24 | 158,900 | — | — |
| 2009-12-17 | $9.77 | $10.24 | 76,000 | — | — |
| 2009-12-16 | $9.87 | $10.35 | 72,800 | — | — |
| 2009-12-15 | $9.99 | $10.47 | 67,600 | — | — |
| 2009-12-14 | $10.47 | $10.97 | 43,800 | — | — |
| 2009-12-11 | $10.38 | $10.88 | 91,400 | — | — |
| 2009-12-10 | $10.16 | $10.65 | 144,600 | — | — |
| 2009-12-09 | $10.28 | $10.78 | 35,200 | — | — |
| 2009-12-08 | $10.25 | $10.74 | 58,800 | — | — |
| 2009-12-07 | $10.40 | $10.90 | 46,800 | — | — |
| 2009-12-04 | $10.35 | $10.85 | 60,300 | — | — |
| 2009-12-03 | $9.92 | $10.40 | 75,300 | — | — |
| 2009-12-02 | $9.87 | $10.35 | 93,600 | — | — |
| 2009-12-01 | $9.38 | $9.83 | 180,300 | — | — |
| 2009-11-30 | $8.89 | $9.32 | 112,200 | — | — |
| 2009-11-27 | $9.45 | $9.91 | 51,800 | — | — |
| 2009-11-25 | $10.52 | $11.03 | 25,400 | — | — |
| 2009-11-24 | $10.88 | $11.40 | 40,200 | — | — |
| 2009-11-23 | $10.96 | $11.49 | 61,900 | — | — |
| 2009-11-20 | $10.70 | $11.22 | 66,800 | — | — |
| 2009-11-19 | $10.95 | $11.48 | 53,200 | — | — |
| 2009-11-18 | $11.64 | $12.20 | 24,700 | — | — |
| 2009-11-17 | $11.75 | $12.32 | 44,100 | — | — |
| 2009-11-16 | $11.87 | $12.44 | 64,900 | — | — |
| 2009-11-13 | $11.36 | $11.91 | 115,200 | — | — |
| 2009-11-12 | $11.53 | $12.09 | 131,700 | — | — |
| 2009-11-11 | $12.35 | $12.95 | 61,000 | — | — |
| 2009-11-10 | $12.25 | $12.84 | 38,200 | — | — |
| 2009-11-09 | $12.33 | $12.92 | 88,400 | — | — |
| 2009-11-06 | $12.21 | $12.80 | 91,200 | — | — |
| 2009-11-05 | $11.84 | $12.41 | 75,100 | — | — |
| 2009-11-04 | $10.84 | $11.36 | 94,500 | — | — |
| 2009-11-03 | $11.10 | $11.64 | 109,100 | — | — |
| 2009-11-02 | $11.09 | $11.62 | 137,100 | — | — |
| 2009-10-30 | $11.82 | $12.39 | 197,500 | — | — |
| 2009-10-29 | $14.13 | $14.81 | 51,900 | — | — |
| 2009-10-28 | $13.86 | $14.53 | 67,800 | — | — |
| 2009-10-27 | $14.10 | $14.78 | 51,200 | — | — |
| 2009-10-26 | $14.05 | $14.73 | 58,600 | — | — |
| 2009-10-23 | $14.16 | $14.84 | 47,600 | — | — |
| 2009-10-22 | $14.53 | $15.23 | 33,300 | — | — |
| 2009-10-21 | $14.02 | $14.70 | 69,400 | — | — |
| 2009-10-20 | $13.97 | $14.64 | 77,000 | — | — |
| 2009-10-19 | $14.99 | $15.71 | 22,500 | — | — |
| 2009-10-16 | $14.57 | $15.27 | 53,200 | — | — |
| 2009-10-15 | $14.94 | $15.66 | 44,700 | — | — |
| 2009-10-14 | $15.08 | $15.81 | 37,100 | — | — |
| 2009-10-13 | $15.06 | $15.79 | 53,500 | — | — |
| 2009-10-12 | $15.17 | $15.90 | 29,900 | — | — |
| 2009-10-09 | $15.41 | $16.15 | 38,000 | — | — |
| 2009-10-08 | $15.12 | $15.85 | 42,500 | — | — |
| 2009-10-07 | $14.88 | $15.60 | 52,600 | — | — |
| 2009-10-06 | $15.39 | $16.13 | 92,100 | — | — |
| 2009-10-05 | $14.73 | $15.44 | 75,500 | — | — |
| 2009-10-02 | $14.06 | $14.74 | 59,800 | — | — |
| 2009-10-01 | $13.96 | $14.63 | 56,500 | — | — |
| 2009-09-30 | $14.75 | $15.46 | 92,300 | — | — |
| 2009-09-29 | $15.09 | $15.82 | 46,400 | — | — |
| 2009-09-28 | $15.63 | $16.38 | 47,500 | — | — |
| 2009-09-25 | $14.57 | $15.27 | 36,900 | — | — |
| 2009-09-24 | $14.93 | $15.65 | 70,300 | — | — |
| 2009-09-23 | $15.09 | $15.82 | 74,800 | — | — |
| 2009-09-22 | $15.51 | $16.26 | 79,000 | — | — |
| 2009-09-21 | $15.39 | $16.13 | 82,900 | — | — |
| 2009-09-18 | $15.04 | $15.77 | 98,100 | — | — |
| 2009-09-17 | $14.59 | $15.29 | 70,200 | — | — |
| 2009-09-16 | $14.94 | $15.66 | 58,600 | — | — |
| 2009-09-15 | $14.45 | $15.15 | 52,000 | — | — |
| 2009-09-14 | $13.69 | $14.35 | 66,500 | — | — |
| 2009-09-11 | $13.56 | $14.21 | 98,100 | — | — |
| 2009-09-10 | $13.32 | $13.96 | 120,000 | — | — |
| 2009-09-09 | $13.73 | $14.39 | 73,300 | — | — |
| 2009-09-08 | $13.50 | $14.15 | 101,900 | — | — |
| 2009-09-04 | $13.28 | $13.92 | 71,000 | — | — |
| 2009-09-03 | $13.32 | $13.96 | 71,200 | — | — |
| 2009-09-02 | $13.48 | $14.13 | 93,200 | — | — |
| 2009-09-01 | $13.39 | $14.04 | 130,500 | — | — |
| 2009-08-31 | $13.68 | $14.34 | 108,900 | — | — |
| 2009-08-28 | $13.40 | $14.05 | 61,400 | — | — |
| 2009-08-27 | $13.85 | $14.52 | 50,300 | — | — |
| 2009-08-26 | $13.95 | $14.62 | 109,500 | — | — |
| 2009-08-25 | $14.19 | $14.87 | 63,500 | — | — |
| 2009-08-24 | $13.90 | $14.57 | 100,000 | — | — |
| 2009-08-21 | $14.13 | $14.81 | 108,800 | — | — |
| 2009-08-20 | $13.38 | $14.03 | 46,800 | — | — |
| 2009-08-19 | $13.07 | $13.70 | 78,000 | — | — |
| 2009-08-18 | $13.17 | $13.81 | 68,300 | — | — |
| 2009-08-17 | $12.39 | $12.99 | 69,600 | — | — |
| 2009-08-14 | $12.54 | $13.14 | 78,200 | — | — |
| 2009-08-13 | $13.35 | $13.99 | 87,300 | — | — |
| 2009-08-12 | $13.23 | $13.87 | 72,600 | — | — |
| 2009-08-11 | $12.40 | $13.00 | 83,000 | — | — |
| 2009-08-10 | $12.16 | $12.75 | 118,100 | — | — |
| 2009-08-07 | $12.01 | $12.59 | 144,200 | — | — |
| 2009-08-06 | $11.97 | $12.55 | 102,100 | — | — |
| 2009-08-05 | $11.85 | $12.42 | 149,700 | — | — |
| 2009-08-04 | $13.09 | $13.72 | 106,100 | — | — |
| 2009-08-03 | $12.81 | $13.43 | 112,700 | — | — |
| 2009-07-31 | $11.94 | $12.52 | 122,100 | — | — |
| 2009-07-30 | $11.94 | $12.52 | 119,700 | — | — |
| 2009-07-29 | $11.65 | $12.21 | 272,400 | — | — |
| 2009-07-28 | $12.00 | $12.58 | 76,000 | — | — |
| 2009-07-27 | $11.77 | $12.34 | 87,500 | — | — |
| 2009-07-24 | $11.83 | $12.40 | 73,600 | — | — |
| 2009-07-23 | $12.13 | $12.72 | 119,900 | — | — |
| 2009-07-22 | $11.56 | $12.12 | 147,100 | — | — |
| 2009-07-21 | $12.11 | $12.69 | 207,100 | — | — |
| 2009-07-20 | $12.36 | $12.96 | 96,200 | — | — |
| 2009-07-17 | $12.36 | $12.96 | 104,100 | — | — |
| 2009-07-16 | $12.38 | $12.98 | 162,100 | — | — |
| 2009-07-15 | $11.88 | $12.45 | 231,300 | — | — |
| 2009-07-14 | $10.83 | $11.35 | 93,100 | — | — |
| 2009-07-13 | $10.81 | $11.33 | 79,200 | — | — |
| 2009-07-10 | $10.29 | $10.79 | 48,600 | — | — |
| 2009-07-09 | $10.22 | $10.71 | 109,000 | — | — |
| 2009-07-08 | $10.02 | $10.50 | 190,800 | — | — |
| 2009-07-07 | $10.00 | $10.48 | 153,900 | — | — |
| 2009-07-06 | $10.25 | $10.74 | 93,400 | — | — |
| 2009-07-02 | $10.25 | $10.74 | 91,900 | — | — |
| 2009-07-01 | $11.01 | $11.54 | 85,100 | — | — |
| 2009-06-30 | $10.75 | $11.27 | 117,600 | — | — |
| 2009-06-29 | $10.75 | $11.27 | 70,800 | — | — |
| 2009-06-26 | $10.44 | $10.94 | 775,400 | — | — |
| 2009-06-25 | $10.56 | $11.07 | 100,100 | — | — |
| 2009-06-24 | $10.15 | $10.64 | 125,300 | — | — |
| 2009-06-23 | $9.95 | $10.43 | 119,300 | — | — |
| 2009-06-22 | $9.94 | $10.42 | 153,100 | — | — |
| 2009-06-19 | $10.09 | $10.58 | 136,800 | — | — |
| 2009-06-18 | $10.07 | $10.56 | 94,500 | — | — |
| 2009-06-17 | $9.79 | $10.26 | 58,400 | — | — |
| 2009-06-16 | $10.00 | $10.48 | 146,700 | — | — |
| 2009-06-15 | $10.21 | $10.70 | 108,400 | — | — |
| 2009-06-12 | $10.65 | $11.16 | 86,200 | — | — |
| 2009-06-11 | $10.71 | $11.23 | 76,000 | — | — |
| 2009-06-10 | $10.56 | $11.07 | 80,700 | — | — |
| 2009-06-09 | $10.72 | $11.24 | 60,800 | — | — |
| 2009-06-08 | $10.68 | $11.20 | 66,100 | — | — |
| 2009-06-05 | $10.87 | $11.39 | 93,700 | — | — |
| 2009-06-04 | $10.86 | $11.38 | 96,500 | — | — |
| 2009-06-03 | $11.31 | $11.86 | 147,400 | — | — |
| 2009-06-02 | $10.58 | $11.09 | 197,200 | — | — |
| 2009-06-01 | $9.60 | $10.06 | 105,400 | — | — |
| 2009-05-29 | $8.91 | $9.34 | 73,600 | — | — |
| 2009-05-28 | $8.53 | $8.94 | 77,100 | — | — |
| 2009-05-27 | $8.25 | $8.65 | 80,500 | — | — |
| 2009-05-26 | $8.44 | $8.85 | 72,700 | — | — |
| 2009-05-22 | $7.75 | $8.12 | 60,300 | — | — |
| 2009-05-21 | $8.02 | $8.41 | 86,700 | — | — |
| 2009-05-20 | $8.29 | $8.69 | 99,200 | — | — |
| 2009-05-19 | $7.96 | $8.34 | 128,000 | — | — |
| 2009-05-18 | $7.64 | $8.01 | 85,900 | — | — |
| 2009-05-15 | $6.98 | $7.32 | 68,100 | — | — |
| 2009-05-14 | $7.09 | $7.43 | 121,600 | — | — |
| 2009-05-13 | $7.02 | $7.36 | 109,500 | — | — |
| 2009-05-12 | $8.08 | $8.47 | 106,600 | — | — |
| 2009-05-11 | $8.52 | $8.93 | 65,000 | — | — |
| 2009-05-08 | $8.82 | $9.25 | 106,600 | — | — |
| 2009-05-07 | $8.20 | $8.60 | 166,400 | — | — |
| 2009-05-06 | $9.26 | $9.71 | 219,100 | — | — |
| 2009-05-05 | $9.38 | $9.83 | 138,600 | — | — |
| 2009-05-04 | $8.04 | $8.43 | 111,800 | — | — |
| 2009-05-01 | $7.67 | $8.04 | 93,300 | — | — |
| 2009-04-30 | $7.86 | $8.24 | 248,500 | — | — |
| 2009-04-29 | $7.88 | $8.26 | 131,700 | — | — |
| 2009-04-28 | $7.00 | $7.34 | 82,900 | — | — |
| 2009-04-27 | $6.31 | $6.61 | 91,300 | — | — |
| 2009-04-24 | $5.94 | $6.23 | 190,900 | — | — |
| 2009-04-23 | $5.36 | $5.62 | 104,400 | — | — |
| 2009-04-22 | $5.07 | $5.31 | 119,100 | — | — |
| 2009-04-21 | $4.93 | $5.17 | 70,600 | — | — |
| 2009-04-20 | $4.52 | $4.74 | 59,900 | — | — |
| 2009-04-17 | $4.74 | $4.97 | 120,400 | — | — |
| 2009-04-16 | $4.70 | $4.93 | 84,600 | — | — |
| 2009-04-15 | $4.48 | $4.70 | 36,400 | — | — |
| 2009-04-14 | $4.16 | $4.36 | 75,200 | — | — |
| 2009-04-13 | $4.47 | $4.69 | 58,900 | — | — |
| 2009-04-09 | $4.58 | $4.80 | 94,600 | — | — |
| 2009-04-08 | $4.21 | $4.41 | 52,300 | — | — |
| 2009-04-07 | $3.96 | $4.15 | 59,000 | — | — |
| 2009-04-06 | $4.06 | $4.26 | 102,100 | — | — |
| 2009-04-03 | $4.32 | $4.53 | 92,000 | — | — |
| 2009-04-02 | $4.26 | $4.47 | 205,100 | — | — |
| 2009-04-01 | $3.95 | $4.14 | 61,200 | — | — |
| 2009-03-31 | $3.77 | $3.95 | 88,700 | — | — |
| 2009-03-30 | $3.73 | $3.91 | 59,100 | — | — |
| 2009-03-27 | $4.15 | $4.35 | 34,000 | — | — |
| 2009-03-26 | $4.70 | $4.93 | 48,000 | — | — |
| 2009-03-25 | $4.37 | $4.58 | 44,400 | — | — |
| 2009-03-24 | $3.99 | $4.18 | 48,300 | — | — |
| 2009-03-23 | $4.62 | $4.84 | 113,500 | — | — |
| 2009-03-20 | $3.81 | $3.99 | 125,200 | — | — |
| 2009-03-19 | $4.05 | $4.25 | 42,900 | — | — |
| 2009-03-18 | $4.19 | $4.39 | 61,300 | — | — |
| 2009-03-17 | $3.74 | $3.92 | 44,500 | — | — |
| 2009-03-16 | $3.50 | $3.67 | 70,600 | — | — |
| 2009-03-13 | $3.47 | $3.64 | 54,100 | — | — |
| 2009-03-12 | $3.42 | $3.58 | 76,700 | — | — |
| 2009-03-11 | $3.22 | $3.32 | 49,900 | — | — |
| 2009-03-10 | $3.14 | $3.24 | 107,100 | — | — |
| 2009-03-09 | $2.79 | $2.88 | 88,900 | — | — |
| 2009-03-06 | $3.04 | $3.14 | 142,300 | — | — |
| 2009-03-05 | $3.31 | $3.42 | 184,800 | — | — |
| 2009-03-04 | $3.69 | $3.81 | 90,100 | — | — |
| 2009-03-03 | $3.54 | $3.65 | 78,500 | — | — |
| 2009-03-02 | $3.63 | $3.75 | 76,000 | — | — |
| 2009-02-27 | $4.04 | $4.17 | 71,400 | — | — |
| 2009-02-26 | $4.04 | $4.17 | 125,700 | — | — |
| 2009-02-25 | $4.02 | $4.15 | 192,000 | — | — |
| 2009-02-24 | $4.27 | $4.41 | 140,100 | — | — |
| 2009-02-23 | $4.02 | $4.15 | 102,100 | — | — |
| 2009-02-20 | $4.24 | $4.38 | 118,300 | — | — |
| 2009-02-19 | $4.41 | $4.55 | 88,400 | — | — |
| 2009-02-18 | $4.52 | $4.66 | 80,700 | — | — |
| 2009-02-17 | $4.42 | $4.56 | 78,300 | — | — |
| 2009-02-13 | $4.73 | $4.88 | 108,100 | — | — |
| 2009-02-12 | $4.57 | $4.72 | 99,300 | — | — |
| 2009-02-11 | $4.40 | $4.54 | 71,300 | — | — |
| 2009-02-10 | $4.17 | $4.30 | 130,700 | — | — |
| 2009-02-09 | $4.83 | $4.98 | 136,200 | — | — |
| 2009-02-06 | $4.32 | $4.46 | 69,600 | — | — |
| 2009-02-05 | $4.11 | $4.24 | 99,300 | — | — |
| 2009-02-04 | $4.57 | $4.72 | 55,700 | — | — |
| 2009-02-03 | $4.68 | $4.83 | 114,800 | — | — |
| 2009-02-02 | $4.61 | $4.76 | 76,300 | — | — |
| 2009-01-30 | $4.87 | $5.03 | 33,400 | — | — |
| 2009-01-29 | $5.27 | $5.44 | 40,500 | — | — |
| 2009-01-28 | $5.69 | $5.87 | 56,000 | — | — |
| 2009-01-27 | $5.37 | $5.54 | 59,200 | — | — |
| 2009-01-26 | $5.34 | $5.51 | 29,100 | — | — |
| 2009-01-23 | $5.05 | $5.21 | 42,600 | — | — |
| 2009-01-22 | $5.09 | $5.25 | 30,500 | — | — |
| 2009-01-21 | $5.42 | $5.59 | 45,000 | — | — |
| 2009-01-20 | $4.75 | $4.90 | 39,300 | — | — |
| 2009-01-16 | $5.36 | $5.53 | 47,300 | — | — |
| 2009-01-15 | $5.33 | $5.50 | 72,900 | — | — |
| 2009-01-14 | $5.19 | $5.36 | 58,300 | — | — |
| 2009-01-13 | $5.64 | $5.82 | 55,300 | — | — |
| 2009-01-12 | $5.55 | $5.73 | 78,700 | — | — |
| 2009-01-09 | $5.94 | $6.13 | 62,800 | — | — |
| 2009-01-08 | $6.31 | $6.51 | 73,900 | — | — |
| 2009-01-07 | $5.68 | $5.86 | 63,600 | — | — |
| 2009-01-06 | $5.99 | $6.18 | 128,800 | — | — |
| 2009-01-05 | $5.84 | $6.03 | 50,600 | — | — |
| 2009-01-02 | $5.86 | $6.05 | 88,300 | — | — |