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
- 1988-02-04 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 | $12.17 | $13.13 | 50,300 | — | — |
| 2009-12-30 | $12.09 | $13.05 | 69,700 | — | — |
| 2009-12-29 | $11.63 | $12.55 | 28,400 | — | — |
| 2009-12-28 | $11.67 | $12.56 | 39,500 | — | — |
| 2009-12-24 | $11.90 | $12.81 | 19,400 | — | — |
| 2009-12-23 | $11.92 | $12.83 | 35,600 | — | — |
| 2009-12-22 | $11.84 | $12.74 | 37,400 | — | — |
| 2009-12-21 | $11.69 | $12.58 | 89,400 | — | — |
| 2009-12-18 | $11.20 | $12.05 | 138,700 | — | — |
| 2009-12-17 | $11.41 | $12.28 | 48,600 | — | — |
| 2009-12-16 | $11.53 | $12.41 | 53,100 | — | — |
| 2009-12-15 | $11.58 | $12.46 | 80,800 | — | — |
| 2009-12-14 | $11.87 | $12.77 | 53,700 | — | — |
| 2009-12-11 | $11.65 | $12.54 | 40,100 | — | — |
| 2009-12-10 | $11.57 | $12.45 | 90,400 | — | — |
| 2009-12-09 | $11.80 | $12.70 | 54,900 | — | — |
| 2009-12-08 | $11.67 | $12.56 | 83,900 | — | — |
| 2009-12-07 | $11.89 | $12.79 | 66,400 | — | — |
| 2009-12-04 | $11.90 | $12.81 | 49,700 | — | — |
| 2009-12-03 | $11.46 | $12.33 | 45,800 | — | — |
| 2009-12-02 | $11.76 | $12.65 | 80,000 | — | — |
| 2009-12-01 | $11.32 | $12.18 | 483,300 | — | — |
| 2009-11-30 | $11.79 | $12.69 | 224,700 | — | — |
| 2009-11-27 | $10.72 | $11.54 | 82,800 | — | — |
| 2009-11-25 | $11.40 | $12.27 | 87,800 | — | — |
| 2009-11-24 | $11.59 | $12.47 | 58,200 | — | — |
| 2009-11-23 | $11.90 | $12.81 | 32,200 | — | — |
| 2009-11-20 | $11.42 | $12.29 | 41,300 | — | — |
| 2009-11-19 | $11.65 | $12.54 | 41,600 | — | — |
| 2009-11-18 | $12.15 | $13.07 | 57,600 | — | — |
| 2009-11-17 | $12.50 | $13.45 | 57,100 | — | — |
| 2009-11-16 | $12.67 | $13.63 | 94,100 | — | — |
| 2009-11-13 | $11.95 | $12.86 | 58,800 | — | — |
| 2009-11-12 | $11.29 | $12.15 | 434,300 | — | — |
| 2009-11-11 | $11.25 | $12.11 | 213,400 | — | — |
| 2009-11-10 | $10.97 | $11.80 | 128,300 | — | — |
| 2009-11-09 | $11.39 | $12.26 | 127,900 | — | — |
| 2009-11-06 | $11.50 | $12.38 | 61,300 | — | — |
| 2009-11-05 | $11.59 | $12.47 | 109,100 | — | — |
| 2009-11-04 | $11.00 | $11.84 | 239,000 | — | — |
| 2009-11-03 | $11.75 | $12.64 | 113,900 | — | — |
| 2009-11-02 | $12.25 | $13.18 | 73,500 | — | — |
| 2009-10-30 | $12.28 | $13.21 | 91,900 | — | — |
| 2009-10-29 | $12.40 | $13.34 | 70,800 | — | — |
| 2009-10-28 | $11.86 | $12.76 | 76,100 | — | — |
| 2009-10-27 | $11.66 | $12.55 | 29,400 | — | — |
| 2009-10-26 | $11.55 | $12.43 | 87,500 | — | — |
| 2009-10-23 | $12.44 | $13.39 | 34,900 | — | — |
| 2009-10-22 | $12.98 | $13.97 | 60,300 | — | — |
| 2009-10-21 | $12.44 | $13.39 | 86,600 | — | — |
| 2009-10-20 | $12.48 | $13.43 | 155,200 | — | — |
| 2009-10-19 | $12.32 | $13.26 | 21,800 | — | — |
| 2009-10-16 | $12.40 | $13.34 | 35,900 | — | — |
| 2009-10-15 | $12.48 | $13.43 | 29,800 | — | — |
| 2009-10-14 | $12.67 | $13.63 | 29,600 | — | — |
| 2009-10-13 | $12.53 | $13.48 | 90,500 | — | — |
| 2009-10-12 | $12.58 | $13.54 | 45,200 | — | — |
| 2009-10-09 | $12.62 | $13.58 | 60,200 | — | — |
| 2009-10-08 | $12.68 | $13.64 | 29,200 | — | — |
| 2009-10-07 | $12.55 | $13.50 | 98,500 | — | — |
| 2009-10-06 | $12.50 | $13.45 | 150,500 | — | — |
| 2009-10-05 | $11.21 | $12.06 | 165,800 | — | — |
| 2009-10-02 | $12.00 | $12.91 | 78,900 | — | — |
| 2009-10-01 | $11.79 | $12.69 | 45,000 | — | — |
| 2009-09-30 | $12.21 | $13.14 | 65,600 | — | — |
| 2009-09-29 | $12.32 | $13.26 | 29,300 | — | — |
| 2009-09-28 | $12.54 | $13.49 | 65,000 | — | — |
| 2009-09-25 | $11.79 | $12.65 | 57,300 | — | — |
| 2009-09-24 | $11.88 | $12.75 | 49,900 | — | — |
| 2009-09-23 | $11.58 | $12.43 | 100,400 | — | — |
| 2009-09-22 | $11.43 | $12.27 | 31,700 | — | — |
| 2009-09-21 | $11.16 | $11.98 | 30,800 | — | — |
| 2009-09-18 | $11.34 | $12.17 | 98,200 | — | — |
| 2009-09-17 | $11.62 | $12.47 | 41,700 | — | — |
| 2009-09-16 | $11.65 | $12.50 | 123,100 | — | — |
| 2009-09-15 | $11.60 | $12.45 | 47,600 | — | — |
| 2009-09-14 | $11.17 | $11.99 | 74,000 | — | — |
| 2009-09-11 | $11.00 | $11.80 | 89,200 | — | — |
| 2009-09-10 | $10.67 | $11.45 | 94,100 | — | — |
| 2009-09-09 | $10.57 | $11.34 | 92,200 | — | — |
| 2009-09-08 | $10.19 | $10.93 | 72,900 | — | — |
| 2009-09-04 | $9.76 | $10.47 | 50,400 | — | — |
| 2009-09-03 | $9.28 | $9.96 | 32,900 | — | — |
| 2009-09-02 | $9.30 | $9.98 | 41,200 | — | — |
| 2009-09-01 | $9.34 | $10.02 | 58,100 | — | — |
| 2009-08-31 | $9.65 | $10.36 | 117,800 | — | — |
| 2009-08-28 | $9.71 | $10.42 | 43,900 | — | — |
| 2009-08-27 | $9.83 | $10.55 | 30,800 | — | — |
| 2009-08-26 | $9.79 | $10.51 | 35,300 | — | — |
| 2009-08-25 | $9.82 | $10.54 | 23,500 | — | — |
| 2009-08-24 | $9.84 | $10.56 | 84,100 | — | — |
| 2009-08-21 | $9.96 | $10.69 | 66,200 | — | — |
| 2009-08-20 | $9.80 | $10.52 | 27,500 | — | — |
| 2009-08-19 | $9.80 | $10.52 | 44,900 | — | — |
| 2009-08-18 | $9.78 | $10.49 | 60,200 | — | — |
| 2009-08-17 | $9.75 | $10.46 | 81,800 | — | — |
| 2009-08-14 | $10.01 | $10.74 | 78,300 | — | — |
| 2009-08-13 | $9.80 | $10.52 | 110,700 | — | — |
| 2009-08-12 | $9.40 | $10.09 | 66,000 | — | — |
| 2009-08-11 | $9.53 | $10.23 | 81,800 | — | — |
| 2009-08-10 | $9.92 | $10.64 | 58,500 | — | — |
| 2009-08-07 | $10.14 | $10.88 | 35,100 | — | — |
| 2009-08-06 | $9.76 | $10.47 | 29,500 | — | — |
| 2009-08-05 | $9.77 | $10.48 | 51,800 | — | — |
| 2009-08-04 | $10.30 | $11.05 | 50,500 | — | — |
| 2009-08-03 | $10.09 | $10.83 | 83,400 | — | — |
| 2009-07-31 | $10.22 | $10.97 | 78,700 | — | — |
| 2009-07-30 | $9.68 | $10.39 | 59,100 | — | — |
| 2009-07-29 | $9.10 | $9.77 | 23,100 | — | — |
| 2009-07-28 | $8.98 | $9.64 | 38,800 | — | — |
| 2009-07-27 | $8.80 | $9.44 | 108,000 | — | — |
| 2009-07-24 | $9.10 | $9.77 | 309,800 | — | — |
| 2009-07-23 | $7.88 | $8.46 | 108,200 | — | — |
| 2009-07-22 | $7.94 | $8.52 | 68,700 | — | — |
| 2009-07-21 | $7.57 | $8.12 | 51,400 | — | — |
| 2009-07-20 | $7.56 | $8.11 | 55,300 | — | — |
| 2009-07-17 | $7.57 | $8.12 | 61,500 | — | — |
| 2009-07-16 | $7.56 | $8.11 | 60,100 | — | — |
| 2009-07-15 | $7.52 | $8.07 | 39,300 | — | — |
| 2009-07-14 | $7.05 | $7.57 | 22,000 | — | — |
| 2009-07-13 | $7.07 | $7.59 | 43,100 | — | — |
| 2009-07-10 | $6.99 | $7.50 | 52,800 | — | — |
| 2009-07-09 | $6.98 | $7.49 | 53,100 | — | — |
| 2009-07-08 | $7.29 | $7.82 | 89,900 | — | — |
| 2009-07-07 | $7.02 | $7.53 | 87,900 | — | — |
| 2009-07-06 | $7.27 | $7.80 | 81,300 | — | — |
| 2009-07-02 | $7.09 | $7.61 | 87,900 | — | — |
| 2009-07-01 | $7.16 | $7.68 | 100,200 | — | — |
| 2009-06-30 | $7.34 | $7.88 | 81,200 | — | — |
| 2009-06-29 | $7.41 | $7.95 | 118,300 | — | — |
| 2009-06-26 | $7.17 | $7.69 | 389,700 | — | — |
| 2009-06-25 | $7.99 | $8.54 | 67,200 | — | — |
| 2009-06-24 | $7.10 | $7.59 | 58,200 | — | — |
| 2009-06-23 | $7.18 | $7.67 | 73,300 | — | — |
| 2009-06-22 | $7.68 | $8.21 | 121,500 | — | — |
| 2009-06-19 | $8.27 | $8.84 | 85,400 | — | — |
| 2009-06-18 | $8.51 | $9.09 | 105,500 | — | — |
| 2009-06-17 | $8.35 | $8.92 | 15,800 | — | — |
| 2009-06-16 | $8.29 | $8.86 | 30,400 | — | — |
| 2009-06-15 | $8.30 | $8.87 | 82,800 | — | — |
| 2009-06-12 | $8.75 | $9.35 | 49,400 | — | — |
| 2009-06-11 | $8.80 | $9.40 | 84,800 | — | — |
| 2009-06-10 | $8.69 | $9.29 | 186,200 | — | — |
| 2009-06-09 | $8.36 | $8.93 | 28,800 | — | — |
| 2009-06-08 | $8.30 | $8.87 | 60,000 | — | — |
| 2009-06-05 | $8.41 | $8.99 | 56,200 | — | — |
| 2009-06-04 | $8.51 | $9.09 | 54,300 | — | — |
| 2009-06-03 | $8.38 | $8.96 | 106,500 | — | — |
| 2009-06-02 | $8.63 | $9.22 | 109,000 | — | — |
| 2009-06-01 | $9.04 | $9.66 | 103,400 | — | — |
| 2009-05-29 | $8.39 | $8.97 | 64,100 | — | — |
| 2009-05-28 | $8.64 | $9.23 | 34,400 | — | — |
| 2009-05-27 | $8.31 | $8.88 | 54,300 | — | — |
| 2009-05-26 | $8.99 | $9.61 | 76,800 | — | — |
| 2009-05-22 | $7.82 | $8.36 | 40,100 | — | — |
| 2009-05-21 | $7.60 | $8.12 | 47,000 | — | — |
| 2009-05-20 | $7.87 | $8.41 | 44,000 | — | — |
| 2009-05-19 | $7.88 | $8.42 | 45,100 | — | — |
| 2009-05-18 | $7.98 | $8.53 | 55,000 | — | — |
| 2009-05-15 | $7.85 | $8.39 | 42,900 | — | — |
| 2009-05-14 | $7.98 | $8.53 | 109,800 | — | — |
| 2009-05-13 | $7.95 | $8.50 | 167,000 | — | — |
| 2009-05-12 | $8.26 | $8.83 | 166,000 | — | — |
| 2009-05-11 | $8.42 | $9.00 | 50,100 | — | — |
| 2009-05-08 | $8.33 | $8.90 | 54,000 | — | — |
| 2009-05-07 | $8.03 | $8.58 | 58,800 | — | — |
| 2009-05-06 | $8.88 | $9.49 | 53,300 | — | — |
| 2009-05-05 | $8.56 | $9.15 | 66,700 | — | — |
| 2009-05-04 | $8.73 | $9.33 | 114,700 | — | — |
| 2009-05-01 | $7.83 | $8.37 | 62,500 | — | — |
| 2009-04-30 | $7.76 | $8.29 | 97,000 | — | — |
| 2009-04-29 | $8.39 | $8.97 | 61,400 | — | — |
| 2009-04-28 | $7.65 | $8.18 | 24,100 | — | — |
| 2009-04-27 | $7.44 | $7.95 | 68,900 | — | — |
| 2009-04-24 | $7.48 | $7.99 | 71,200 | — | — |
| 2009-04-23 | $6.32 | $6.75 | 70,100 | — | — |
| 2009-04-22 | $6.35 | $6.79 | 52,500 | — | — |
| 2009-04-21 | $6.50 | $6.95 | 49,100 | — | — |
| 2009-04-20 | $6.15 | $6.57 | 65,100 | — | — |
| 2009-04-17 | $6.44 | $6.88 | 56,300 | — | — |
| 2009-04-16 | $6.52 | $6.97 | 83,500 | — | — |
| 2009-04-15 | $6.22 | $6.65 | 45,400 | — | — |
| 2009-04-14 | $6.05 | $6.47 | 56,600 | — | — |
| 2009-04-13 | $6.48 | $6.92 | 41,900 | — | — |
| 2009-04-09 | $7.23 | $7.73 | 71,000 | — | — |
| 2009-04-08 | $6.05 | $6.47 | 89,900 | — | — |
| 2009-04-07 | $5.65 | $6.04 | 78,700 | — | — |
| 2009-04-06 | $5.96 | $6.37 | 38,100 | — | — |
| 2009-04-03 | $6.28 | $6.71 | 115,100 | — | — |
| 2009-04-02 | $6.65 | $7.11 | 105,800 | — | — |
| 2009-04-01 | $6.02 | $6.43 | 46,500 | — | — |
| 2009-03-31 | $5.83 | $6.23 | 160,800 | — | — |
| 2009-03-30 | $5.60 | $5.98 | 105,700 | — | — |
| 2009-03-27 | $5.62 | $6.01 | 60,500 | — | — |
| 2009-03-26 | $6.37 | $6.77 | 79,800 | — | — |
| 2009-03-25 | $6.10 | $6.49 | 91,800 | — | — |
| 2009-03-24 | $5.81 | $6.18 | 86,900 | — | — |
| 2009-03-23 | $6.49 | $6.90 | 169,900 | — | — |
| 2009-03-20 | $5.48 | $5.83 | 96,700 | — | — |
| 2009-03-19 | $5.50 | $5.85 | 56,300 | — | — |
| 2009-03-18 | $5.26 | $5.59 | 71,200 | — | — |
| 2009-03-17 | $5.16 | $5.49 | 74,100 | — | — |
| 2009-03-16 | $4.49 | $4.77 | 155,300 | — | — |
| 2009-03-13 | $4.40 | $4.68 | 125,600 | — | — |
| 2009-03-12 | $3.91 | $4.16 | 250,400 | — | — |
| 2009-03-11 | $3.72 | $3.95 | 135,200 | — | — |
| 2009-03-10 | $3.72 | $3.95 | 161,600 | — | — |
| 2009-03-09 | $3.65 | $3.88 | 115,600 | — | — |
| 2009-03-06 | $4.19 | $4.45 | 107,400 | — | — |
| 2009-03-05 | $3.94 | $4.19 | 150,000 | — | — |
| 2009-03-04 | $4.83 | $5.13 | 138,300 | — | — |
| 2009-03-03 | $4.79 | $5.09 | 213,400 | — | — |
| 2009-03-02 | $5.10 | $5.42 | 168,500 | — | — |
| 2009-02-27 | $5.46 | $5.80 | 282,200 | — | — |
| 2009-02-26 | $5.82 | $6.19 | 116,300 | — | — |
| 2009-02-25 | $5.71 | $6.07 | 76,300 | — | — |
| 2009-02-24 | $5.64 | $6.00 | 134,400 | — | — |
| 2009-02-23 | $5.68 | $6.04 | 52,000 | — | — |
| 2009-02-20 | $6.19 | $6.58 | 143,700 | — | — |
| 2009-02-19 | $6.31 | $6.71 | 77,000 | — | — |
| 2009-02-18 | $6.02 | $6.40 | 60,400 | — | — |
| 2009-02-17 | $6.15 | $6.54 | 86,800 | — | — |
| 2009-02-13 | $6.92 | $7.36 | 139,500 | — | — |
| 2009-02-12 | $6.84 | $7.27 | 100,900 | — | — |
| 2009-02-11 | $6.18 | $6.57 | 36,600 | — | — |
| 2009-02-10 | $6.01 | $6.39 | 123,400 | — | — |
| 2009-02-09 | $6.40 | $6.80 | 106,100 | — | — |
| 2009-02-06 | $6.72 | $7.14 | 117,100 | — | — |
| 2009-02-05 | $6.70 | $7.12 | 123,800 | — | — |
| 2009-02-04 | $6.82 | $7.25 | 137,900 | — | — |
| 2009-02-03 | $6.95 | $7.39 | 74,000 | — | — |
| 2009-02-02 | $6.44 | $6.85 | 131,300 | — | — |
| 2009-01-30 | $6.04 | $6.42 | 128,000 | — | — |
| 2009-01-29 | $5.79 | $6.16 | 210,500 | — | — |
| 2009-01-28 | $7.16 | $7.61 | 85,100 | — | — |
| 2009-01-27 | $6.37 | $6.77 | 149,300 | — | — |
| 2009-01-26 | $5.96 | $6.34 | 115,400 | — | — |
| 2009-01-23 | $5.60 | $5.95 | 210,900 | — | — |
| 2009-01-22 | $5.08 | $5.40 | 138,000 | — | — |
| 2009-01-21 | $5.15 | $5.48 | 287,900 | — | — |
| 2009-01-20 | $4.87 | $5.18 | 225,600 | — | — |
| 2009-01-16 | $5.59 | $5.94 | 375,200 | — | — |
| 2009-01-15 | $6.21 | $6.60 | 146,400 | — | — |
| 2009-01-14 | $6.48 | $6.89 | 123,700 | — | — |
| 2009-01-13 | $7.29 | $7.75 | 55,700 | — | — |
| 2009-01-12 | $7.02 | $7.46 | 122,800 | — | — |
| 2009-01-09 | $7.25 | $7.71 | 104,500 | — | — |
| 2009-01-08 | $8.25 | $8.77 | 52,400 | — | — |
| 2009-01-07 | $7.59 | $8.07 | 53,300 | — | — |
| 2009-01-06 | $8.33 | $8.86 | 61,300 | — | — |
| 2009-01-05 | $7.67 | $8.15 | 48,100 | — | — |
| 2009-01-02 | $7.65 | $8.13 | 134,700 | — | — |