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
- 2008-03-20 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 | $8.03 | $8.03 | 158,200 | — | — |
| 2009-12-30 | $7.92 | $7.92 | 261,300 | — | — |
| 2009-12-29 | $8.13 | $8.13 | 110,200 | — | — |
| 2009-12-28 | $8.16 | $8.16 | 207,200 | — | — |
| 2009-12-24 | $8.12 | $8.12 | 39,800 | — | — |
| 2009-12-23 | $8.03 | $8.03 | 74,400 | — | — |
| 2009-12-22 | $7.94 | $7.94 | 454,500 | — | — |
| 2009-12-21 | $7.99 | $7.99 | 714,800 | — | — |
| 2009-12-18 | $8.12 | $8.12 | 594,600 | — | — |
| 2009-12-17 | $8.01 | $8.01 | 370,900 | — | — |
| 2009-12-16 | $8.15 | $8.15 | 237,100 | — | — |
| 2009-12-15 | $8.21 | $8.21 | 175,900 | — | — |
| 2009-12-14 | $8.25 | $8.25 | 267,600 | — | — |
| 2009-12-11 | $8.25 | $8.25 | 221,900 | — | — |
| 2009-12-10 | $8.08 | $8.08 | 177,000 | — | — |
| 2009-12-09 | $8.07 | $8.07 | 223,800 | — | — |
| 2009-12-08 | $8.19 | $8.19 | 106,500 | — | — |
| 2009-12-07 | $7.97 | $7.97 | 466,900 | — | — |
| 2009-12-04 | $7.99 | $7.99 | 305,700 | — | — |
| 2009-12-03 | $8.03 | $8.03 | 581,300 | — | — |
| 2009-12-02 | $8.00 | $8.00 | 375,400 | — | — |
| 2009-12-01 | $8.32 | $8.32 | 194,200 | — | — |
| 2009-11-30 | $8.19 | $8.19 | 239,700 | — | — |
| 2009-11-27 | $8.29 | $8.29 | 42,300 | — | — |
| 2009-11-25 | $8.40 | $8.40 | 266,300 | — | — |
| 2009-11-24 | $8.40 | $8.40 | 556,900 | — | — |
| 2009-11-23 | $8.53 | $8.53 | 169,100 | — | — |
| 2009-11-20 | $8.53 | $8.53 | 209,300 | — | — |
| 2009-11-19 | $8.73 | $8.73 | 294,800 | — | — |
| 2009-11-18 | $8.96 | $8.96 | 128,400 | — | — |
| 2009-11-17 | $8.60 | $8.60 | 355,900 | — | — |
| 2009-11-16 | $8.66 | $8.66 | 696,400 | — | — |
| 2009-11-13 | $8.88 | $8.88 | 213,700 | — | — |
| 2009-11-12 | $9.40 | $9.40 | 330,300 | — | — |
| 2009-11-11 | $9.40 | $9.40 | 397,200 | — | — |
| 2009-11-10 | $9.45 | $9.45 | 200,400 | — | — |
| 2009-11-09 | $9.10 | $9.10 | 154,900 | — | — |
| 2009-11-06 | $8.76 | $8.76 | 128,300 | — | — |
| 2009-11-05 | $8.81 | $8.81 | 252,900 | — | — |
| 2009-11-04 | $8.83 | $8.83 | 191,400 | — | — |
| 2009-11-03 | $9.06 | $9.06 | 157,300 | — | — |
| 2009-11-02 | $8.87 | $8.87 | 312,800 | — | — |
| 2009-10-30 | $8.90 | $8.90 | 349,000 | — | — |
| 2009-10-29 | $9.10 | $9.10 | 562,500 | — | — |
| 2009-10-28 | $9.25 | $9.25 | 209,900 | — | — |
| 2009-10-27 | $9.81 | $9.81 | 280,800 | — | — |
| 2009-10-26 | $9.82 | $9.82 | 179,900 | — | — |
| 2009-10-23 | $9.71 | $9.71 | 532,100 | — | — |
| 2009-10-22 | $9.65 | $9.65 | 623,900 | — | — |
| 2009-10-21 | $9.11 | $9.11 | 1,147,400 | — | — |
| 2009-10-20 | $8.81 | $8.81 | 907,600 | — | — |
| 2009-10-19 | $8.38 | $8.38 | 229,600 | — | — |
| 2009-10-16 | $8.10 | $8.10 | 765,800 | — | — |
| 2009-10-15 | $8.31 | $8.31 | 1,198,100 | — | — |
| 2009-10-14 | $8.37 | $8.37 | 622,300 | — | — |
| 2009-10-13 | $8.55 | $8.55 | 909,900 | — | — |
| 2009-10-12 | $8.61 | $8.61 | 370,300 | — | — |
| 2009-10-09 | $8.64 | $8.64 | 1,839,000 | — | — |
| 2009-10-08 | $9.00 | $9.00 | 492,200 | — | — |
| 2009-10-07 | $9.12 | $9.12 | 1,251,300 | — | — |
| 2009-10-06 | $9.65 | $9.65 | 1,360,000 | — | — |
| 2009-10-05 | $10.40 | $10.40 | 641,600 | — | — |
| 2009-10-02 | $10.64 | $10.64 | 352,600 | — | — |
| 2009-10-01 | $11.00 | $11.00 | 472,300 | — | — |
| 2009-09-30 | $11.41 | $11.41 | 627,000 | — | — |
| 2009-09-29 | $11.55 | $11.55 | 1,032,700 | — | — |
| 2009-09-28 | $10.70 | $10.70 | 449,800 | — | — |
| 2009-09-25 | $10.02 | $10.02 | 332,100 | — | — |
| 2009-09-24 | $10.03 | $10.03 | 2,936,500 | — | — |
| 2009-09-23 | $10.10 | $10.10 | 79,300 | — | — |
| 2009-09-22 | $9.95 | $9.95 | 132,000 | — | — |
| 2009-09-21 | $9.97 | $9.97 | 254,400 | — | — |
| 2009-09-18 | $10.01 | $10.01 | 624,200 | — | — |
| 2009-09-17 | $10.01 | $10.01 | 259,600 | — | — |
| 2009-09-16 | $10.00 | $10.00 | 483,000 | — | — |
| 2009-09-15 | $10.01 | $10.01 | 328,300 | — | — |
| 2009-09-14 | $10.01 | $10.01 | 461,800 | — | — |
| 2009-09-11 | $10.00 | $10.00 | 82,200 | — | — |
| 2009-09-10 | $10.01 | $10.01 | 617,500 | — | — |
| 2009-09-09 | $10.01 | $10.01 | 257,100 | — | — |
| 2009-09-08 | $10.02 | $10.02 | 882,100 | — | — |
| 2009-09-04 | $9.95 | $9.95 | 25,400 | — | — |
| 2009-09-03 | $9.95 | $9.95 | 36,200 | — | — |
| 2009-09-02 | $10.00 | $10.00 | 52,700 | — | — |
| 2009-09-01 | $10.05 | $10.05 | 309,200 | — | — |
| 2009-08-31 | $9.92 | $9.92 | 63,600 | — | — |
| 2009-08-28 | $9.97 | $9.97 | 49,300 | — | — |
| 2009-08-27 | $9.95 | $9.95 | 178,600 | — | — |
| 2009-08-26 | $9.98 | $9.98 | 939,500 | — | — |
| 2009-08-25 | $9.97 | $9.97 | 651,800 | — | — |
| 2009-08-24 | $9.98 | $9.98 | 1,484,200 | — | — |
| 2009-08-21 | $9.95 | $9.95 | 295,900 | — | — |
| 2009-08-20 | $9.92 | $9.92 | 349,700 | — | — |
| 2009-08-19 | $9.90 | $9.90 | 25,700 | — | — |
| 2009-08-18 | $9.89 | $9.89 | 765,700 | — | — |
| 2009-08-17 | $9.90 | $9.90 | 58,500 | — | — |
| 2009-08-14 | $9.90 | $9.90 | 108,900 | — | — |
| 2009-08-13 | $9.85 | $9.85 | 165,800 | — | — |
| 2009-08-12 | $9.79 | $9.79 | 5,800 | — | — |
| 2009-08-11 | $9.76 | $9.76 | 4,300 | — | — |
| 2009-08-10 | $9.81 | $9.81 | 12,700 | — | — |
| 2009-08-07 | $9.82 | $9.82 | 0 | — | — |
| 2009-08-06 | $9.82 | $9.82 | 1,900 | — | — |
| 2009-08-05 | $9.80 | $9.80 | 14,900 | — | — |
| 2009-08-04 | $9.80 | $9.80 | 31,500 | — | — |
| 2009-08-03 | $9.81 | $9.81 | 28,200 | — | — |
| 2009-07-31 | $9.82 | $9.82 | 6,500 | — | — |
| 2009-07-30 | $9.81 | $9.81 | 280,300 | — | — |
| 2009-07-29 | $9.78 | $9.78 | 6,200 | — | — |
| 2009-07-28 | $9.76 | $9.76 | 5,500 | — | — |
| 2009-07-27 | $9.78 | $9.78 | 12,300 | — | — |
| 2009-07-24 | $9.75 | $9.75 | 700 | — | — |
| 2009-07-23 | $9.76 | $9.76 | 14,000 | — | — |
| 2009-07-22 | $9.76 | $9.76 | 10,200 | — | — |
| 2009-07-21 | $9.77 | $9.77 | 363,500 | — | — |
| 2009-07-20 | $9.75 | $9.75 | 3,000 | — | — |
| 2009-07-17 | $9.71 | $9.71 | 4,000 | — | — |
| 2009-07-16 | $9.76 | $9.76 | 700 | — | — |
| 2009-07-15 | $9.74 | $9.74 | 40,200 | — | — |
| 2009-07-14 | $9.77 | $9.77 | 3,500 | — | — |
| 2009-07-13 | $9.75 | $9.75 | 40,800 | — | — |
| 2009-07-10 | $9.78 | $9.78 | 1,100 | — | — |
| 2009-07-09 | $9.79 | $9.79 | 0 | — | — |
| 2009-07-08 | $9.79 | $9.79 | 27,400 | — | — |
| 2009-07-07 | $9.75 | $9.75 | 63,200 | — | — |
| 2009-07-06 | $9.77 | $9.77 | 85,500 | — | — |
| 2009-07-02 | $9.79 | $9.79 | 161,800 | — | — |
| 2009-07-01 | $9.74 | $9.74 | 320,100 | — | — |
| 2009-06-30 | $9.80 | $9.80 | 1,588,300 | — | — |
| 2009-06-29 | $9.80 | $9.80 | 77,100 | — | — |
| 2009-06-26 | $9.79 | $9.79 | 1,000 | — | — |
| 2009-06-25 | $9.80 | $9.80 | 120,000 | — | — |
| 2009-06-24 | $9.83 | $9.83 | 53,300 | — | — |
| 2009-06-23 | $9.78 | $9.78 | 45,800 | — | — |
| 2009-06-22 | $9.80 | $9.80 | 56,400 | — | — |
| 2009-06-19 | $9.79 | $9.79 | 6,700 | — | — |
| 2009-06-18 | $9.79 | $9.79 | 38,600 | — | — |
| 2009-06-17 | $9.75 | $9.75 | 31,700 | — | — |
| 2009-06-16 | $9.75 | $9.75 | 158,700 | — | — |
| 2009-06-15 | $9.73 | $9.73 | 600 | — | — |
| 2009-06-12 | $9.75 | $9.75 | 316,000 | — | — |
| 2009-06-11 | $9.73 | $9.73 | 131,100 | — | — |
| 2009-06-10 | $9.75 | $9.75 | 489,400 | — | — |
| 2009-06-09 | $9.75 | $9.75 | 21,500 | — | — |
| 2009-06-08 | $9.79 | $9.79 | 15,200 | — | — |
| 2009-06-05 | $9.75 | $9.75 | 29,000 | — | — |
| 2009-06-04 | $9.74 | $9.74 | 128,900 | — | — |
| 2009-06-03 | $9.69 | $9.69 | 0 | — | — |
| 2009-06-02 | $9.69 | $9.69 | 900 | — | — |
| 2009-06-01 | $9.72 | $9.72 | 1,100 | — | — |
| 2009-05-29 | $9.73 | $9.73 | 0 | — | — |
| 2009-05-28 | $9.73 | $9.73 | 4,200 | — | — |
| 2009-05-27 | $9.69 | $9.69 | 200 | — | — |
| 2009-05-26 | $9.70 | $9.70 | 2,100 | — | — |
| 2009-05-22 | $9.69 | $9.69 | 2,100 | — | — |
| 2009-05-21 | $9.74 | $9.74 | 1,800 | — | — |
| 2009-05-20 | $9.72 | $9.72 | 8,100 | — | — |
| 2009-05-19 | $9.75 | $9.75 | 221,200 | — | — |
| 2009-05-18 | $9.60 | $9.60 | 52,200 | — | — |
| 2009-05-15 | $9.57 | $9.57 | 50,200 | — | — |
| 2009-05-14 | $9.55 | $9.55 | 47,300 | — | — |
| 2009-05-13 | $9.56 | $9.56 | 699,600 | — | — |
| 2009-05-12 | $9.56 | $9.56 | 0 | — | — |
| 2009-05-11 | $9.56 | $9.56 | 96,200 | — | — |
| 2009-05-08 | $9.60 | $9.60 | 900 | — | — |
| 2009-05-07 | $9.60 | $9.60 | 89,800 | — | — |
| 2009-05-06 | $9.56 | $9.56 | 157,300 | — | — |
| 2009-05-05 | $9.57 | $9.57 | 47,100 | — | — |
| 2009-05-04 | $9.57 | $9.57 | 3,000 | — | — |
| 2009-05-01 | $9.53 | $9.53 | 0 | — | — |
| 2009-04-30 | $9.53 | $9.53 | 200,100 | — | — |
| 2009-04-29 | $9.54 | $9.54 | 18,900 | — | — |
| 2009-04-28 | $9.49 | $9.49 | 58,000 | — | — |
| 2009-04-27 | $9.50 | $9.50 | 5,000 | — | — |
| 2009-04-24 | $9.51 | $9.51 | 250,000 | — | — |
| 2009-04-23 | $9.52 | $9.52 | 476,800 | — | — |
| 2009-04-22 | $9.48 | $9.48 | 23,400 | — | — |
| 2009-04-21 | $9.49 | $9.49 | 171,700 | — | — |
| 2009-04-20 | $9.47 | $9.47 | 651,100 | — | — |
| 2009-04-17 | $9.47 | $9.47 | 5,100 | — | — |
| 2009-04-16 | $9.50 | $9.50 | 700 | — | — |
| 2009-04-15 | $9.48 | $9.48 | 226,500 | — | — |
| 2009-04-14 | $9.47 | $9.47 | 13,200 | — | — |
| 2009-04-13 | $9.41 | $9.41 | 0 | — | — |
| 2009-04-09 | $9.41 | $9.41 | 3,500 | — | — |
| 2009-04-08 | $9.47 | $9.47 | 53,800 | — | — |
| 2009-04-07 | $9.48 | $9.48 | 110,600 | — | — |
| 2009-04-06 | $9.48 | $9.48 | 23,900 | — | — |
| 2009-04-03 | $9.44 | $9.44 | 1,082,700 | — | — |
| 2009-04-02 | $9.39 | $9.39 | 606,800 | — | — |
| 2009-04-01 | $9.38 | $9.38 | 150,800 | — | — |
| 2009-03-31 | $9.37 | $9.37 | 81,600 | — | — |
| 2009-03-30 | $9.37 | $9.37 | 184,800 | — | — |
| 2009-03-27 | $9.36 | $9.36 | 600 | — | — |
| 2009-03-26 | $9.36 | $9.36 | 734,300 | — | — |
| 2009-03-25 | $9.38 | $9.38 | 121,300 | — | — |
| 2009-03-24 | $9.25 | $9.25 | 363,000 | — | — |
| 2009-03-23 | $9.38 | $9.38 | 42,000 | — | — |
| 2009-03-20 | $9.36 | $9.36 | 10,600 | — | — |
| 2009-03-19 | $9.37 | $9.37 | 68,400 | — | — |
| 2009-03-18 | $9.37 | $9.37 | 378,900 | — | — |
| 2009-03-17 | $9.39 | $9.39 | 2,273,000 | — | — |
| 2009-03-16 | $9.42 | $9.42 | 57,900 | — | — |
| 2009-03-13 | $9.42 | $9.42 | 7,700 | — | — |
| 2009-03-12 | $9.42 | $9.42 | 8,900 | — | — |
| 2009-03-11 | $9.42 | $9.42 | 51,300 | — | — |
| 2009-03-10 | $9.40 | $9.40 | 78,100 | — | — |
| 2009-03-09 | $9.40 | $9.40 | 59,200 | — | — |
| 2009-03-06 | $9.39 | $9.39 | 30,400 | — | — |
| 2009-03-05 | $9.40 | $9.40 | 106,200 | — | — |
| 2009-03-04 | $9.40 | $9.40 | 194,500 | — | — |
| 2009-03-03 | $9.40 | $9.40 | 29,000 | — | — |
| 2009-03-02 | $9.38 | $9.38 | 114,400 | — | — |
| 2009-02-27 | $9.37 | $9.37 | 12,000 | — | — |
| 2009-02-26 | $9.37 | $9.37 | 61,300 | — | — |
| 2009-02-25 | $9.39 | $9.39 | 23,200 | — | — |
| 2009-02-24 | $9.38 | $9.38 | 60,600 | — | — |
| 2009-02-23 | $9.38 | $9.38 | 900 | — | — |
| 2009-02-20 | $9.39 | $9.39 | 40,700 | — | — |
| 2009-02-19 | $9.39 | $9.39 | 9,400 | — | — |
| 2009-02-18 | $9.35 | $9.35 | 277,900 | — | — |
| 2009-02-17 | $9.30 | $9.30 | 34,200 | — | — |
| 2009-02-13 | $9.33 | $9.33 | 354,600 | — | — |
| 2009-02-12 | $9.34 | $9.34 | 1,249,100 | — | — |
| 2009-02-11 | $9.28 | $9.28 | 1,100 | — | — |
| 2009-02-10 | $9.31 | $9.31 | 50,700 | — | — |
| 2009-02-09 | $9.36 | $9.36 | 0 | — | — |
| 2009-02-06 | $9.36 | $9.36 | 2,600 | — | — |
| 2009-02-05 | $9.36 | $9.36 | 129,600 | — | — |
| 2009-02-04 | $9.26 | $9.26 | 210,400 | — | — |
| 2009-02-03 | $9.28 | $9.28 | 3,600 | — | — |
| 2009-02-02 | $9.28 | $9.28 | 2,600 | — | — |
| 2009-01-30 | $9.21 | $9.21 | 0 | — | — |
| 2009-01-29 | $9.21 | $9.21 | 20,300 | — | — |
| 2009-01-28 | $9.28 | $9.28 | 22,000 | — | — |
| 2009-01-27 | $9.28 | $9.28 | 0 | — | — |
| 2009-01-26 | $9.28 | $9.28 | 120,000 | — | — |
| 2009-01-23 | $9.25 | $9.25 | 199,600 | — | — |
| 2009-01-22 | $9.25 | $9.25 | 274,900 | — | — |
| 2009-01-21 | $9.25 | $9.25 | 162,000 | — | — |
| 2009-01-20 | $9.20 | $9.20 | 2,100 | — | — |
| 2009-01-16 | $9.32 | $9.32 | 406,100 | — | — |
| 2009-01-15 | $9.20 | $9.20 | 21,300 | — | — |
| 2009-01-14 | $9.16 | $9.16 | 76,900 | — | — |
| 2009-01-13 | $9.20 | $9.20 | 14,500 | — | — |
| 2009-01-12 | $9.20 | $9.20 | 11,700 | — | — |
| 2009-01-09 | $9.18 | $9.18 | 352,000 | — | — |
| 2009-01-08 | $9.16 | $9.16 | 80,100 | — | — |
| 2009-01-07 | $9.15 | $9.15 | 40,600 | — | — |
| 2009-01-06 | $9.15 | $9.15 | 295,400 | — | — |
| 2009-01-05 | $9.12 | $9.12 | 40,500 | — | — |
| 2009-01-02 | $9.10 | $9.10 | 58,400 | — | — |