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
- 2005-09-28 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 | $12.82 | $15.27 | 15,400 | — | — |
| 2009-12-30 | $12.90 | $15.37 | 14,200 | — | — |
| 2009-12-29 | $13.15 | $15.66 | 11,600 | — | — |
| 2009-12-28 | $13.05 | $15.54 | 3,700 | — | — |
| 2009-12-24 | $13.24 | $15.77 | 2,900 | — | — |
| 2009-12-23 | $12.96 | $15.44 | 15,700 | — | — |
| 2009-12-22 | $13.35 | $15.90 | 16,800 | — | — |
| 2009-12-21 | $13.00 | $15.49 | 10,400 | — | — |
| 2009-12-18 | $13.06 | $15.56 | 9,200 | — | — |
| 2009-12-17 | $13.19 | $15.71 | 22,300 | — | — |
| 2009-12-16 | $13.09 | $15.59 | 16,000 | — | — |
| 2009-12-15 | $13.19 | $15.71 | 22,300 | — | — |
| 2009-12-14 | $13.44 | $16.01 | 32,600 | — | — |
| 2009-12-11 | $13.57 | $16.16 | 15,100 | — | — |
| 2009-12-10 | $13.60 | $16.20 | 27,100 | — | — |
| 2009-12-09 | $13.02 | $15.51 | 13,400 | — | — |
| 2009-12-08 | $12.70 | $15.13 | 12,800 | — | — |
| 2009-12-07 | $12.97 | $15.45 | 2,500 | — | — |
| 2009-12-04 | $12.93 | $15.40 | 11,300 | — | — |
| 2009-12-03 | $13.18 | $15.70 | 5,900 | — | — |
| 2009-12-02 | $13.28 | $15.82 | 5,000 | — | — |
| 2009-12-01 | $13.20 | $15.72 | 4,900 | — | — |
| 2009-11-30 | $12.92 | $15.39 | 5,900 | — | — |
| 2009-11-27 | $13.00 | $15.49 | 8,000 | — | — |
| 2009-11-25 | $13.28 | $15.82 | 14,900 | — | — |
| 2009-11-24 | $13.17 | $15.69 | 12,200 | — | — |
| 2009-11-23 | $13.36 | $15.91 | 11,700 | — | — |
| 2009-11-20 | $12.79 | $15.24 | 6,300 | — | — |
| 2009-11-19 | $12.87 | $15.33 | 18,600 | — | — |
| 2009-11-18 | $12.85 | $15.31 | 18,900 | — | — |
| 2009-11-17 | $13.19 | $15.71 | 26,700 | — | — |
| 2009-11-16 | $12.60 | $15.01 | 26,000 | — | — |
| 2009-11-13 | $12.65 | $15.07 | 7,500 | — | — |
| 2009-11-12 | $12.35 | $14.71 | 12,200 | — | — |
| 2009-11-11 | $12.69 | $15.12 | 12,400 | — | — |
| 2009-11-10 | $12.81 | $15.26 | 7,700 | — | — |
| 2009-11-09 | $13.13 | $15.64 | 25,000 | — | — |
| 2009-11-06 | $12.60 | $15.01 | 7,100 | — | — |
| 2009-11-05 | $13.00 | $15.49 | 48,200 | — | — |
| 2009-11-04 | $12.45 | $14.83 | 13,800 | — | — |
| 2009-11-03 | $12.24 | $14.58 | 66,500 | — | — |
| 2009-11-02 | $12.35 | $14.71 | 42,300 | — | — |
| 2009-10-30 | $12.36 | $14.72 | 20,900 | — | — |
| 2009-10-29 | $12.30 | $14.65 | 11,600 | — | — |
| 2009-10-28 | $12.19 | $14.52 | 16,200 | — | — |
| 2009-10-27 | $12.07 | $14.38 | 23,400 | — | — |
| 2009-10-26 | $12.50 | $14.89 | 22,100 | — | — |
| 2009-10-23 | $12.52 | $14.91 | 6,300 | — | — |
| 2009-10-22 | $12.70 | $15.13 | 15,900 | — | — |
| 2009-10-21 | $12.43 | $14.81 | 15,200 | — | — |
| 2009-10-20 | $12.60 | $15.01 | 44,800 | — | — |
| 2009-10-19 | $12.36 | $14.72 | 22,500 | — | — |
| 2009-10-16 | $12.01 | $14.31 | 12,000 | — | — |
| 2009-10-15 | $12.06 | $14.37 | 16,600 | — | — |
| 2009-10-14 | $12.47 | $14.85 | 21,300 | — | — |
| 2009-10-13 | $11.73 | $13.97 | 17,900 | — | — |
| 2009-10-12 | $11.99 | $14.28 | 70,100 | — | — |
| 2009-10-09 | $10.75 | $12.81 | 7,500 | — | — |
| 2009-10-08 | $10.73 | $12.78 | 16,600 | — | — |
| 2009-10-07 | $10.63 | $12.66 | 4,400 | — | — |
| 2009-10-06 | $10.64 | $12.67 | 7,900 | — | — |
| 2009-10-05 | $10.49 | $12.50 | 10,800 | — | — |
| 2009-10-02 | $10.11 | $12.04 | 11,700 | — | — |
| 2009-10-01 | $10.19 | $12.14 | 9,200 | — | — |
| 2009-09-30 | $10.32 | $12.29 | 63,700 | — | — |
| 2009-09-29 | $10.49 | $12.50 | 60,700 | — | — |
| 2009-09-28 | $10.05 | $11.97 | 15,900 | — | — |
| 2009-09-25 | $9.92 | $11.82 | 25,200 | — | — |
| 2009-09-24 | $10.20 | $12.15 | 43,900 | — | — |
| 2009-09-23 | $9.87 | $11.76 | 62,800 | — | — |
| 2009-09-22 | $9.73 | $11.59 | 9,800 | — | — |
| 2009-09-21 | $9.59 | $11.42 | 8,500 | — | — |
| 2009-09-18 | $9.58 | $11.41 | 30,500 | — | — |
| 2009-09-17 | $9.40 | $11.20 | 4,300 | — | — |
| 2009-09-16 | $9.47 | $11.28 | 21,900 | — | — |
| 2009-09-15 | $9.28 | $11.05 | 7,700 | — | — |
| 2009-09-14 | $9.24 | $11.01 | 28,700 | — | — |
| 2009-09-11 | $9.37 | $11.16 | 2,900 | — | — |
| 2009-09-10 | $9.35 | $11.14 | 9,600 | — | — |
| 2009-09-09 | $9.40 | $11.20 | 6,300 | — | — |
| 2009-09-08 | $9.48 | $11.29 | 19,400 | — | — |
| 2009-09-04 | $9.38 | $11.17 | 4,000 | — | — |
| 2009-09-03 | $9.19 | $10.95 | 2,800 | — | — |
| 2009-09-02 | $9.25 | $11.02 | 5,000 | — | — |
| 2009-09-01 | $9.22 | $10.98 | 13,800 | — | — |
| 2009-08-31 | $9.40 | $11.20 | 17,800 | — | — |
| 2009-08-28 | $9.52 | $11.34 | 17,600 | — | — |
| 2009-08-27 | $9.55 | $11.38 | 4,500 | — | — |
| 2009-08-26 | $9.66 | $11.51 | 15,800 | — | — |
| 2009-08-25 | $9.58 | $11.41 | 18,300 | — | — |
| 2009-08-24 | $9.43 | $11.23 | 19,500 | — | — |
| 2009-08-21 | $9.63 | $11.47 | 22,900 | — | — |
| 2009-08-20 | $9.44 | $11.24 | 6,900 | — | — |
| 2009-08-19 | $9.50 | $11.32 | 5,000 | — | — |
| 2009-08-18 | $9.30 | $11.08 | 23,500 | — | — |
| 2009-08-17 | $9.20 | $10.96 | 19,400 | — | — |
| 2009-08-14 | $9.14 | $10.89 | 17,700 | — | — |
| 2009-08-13 | $9.18 | $10.93 | 12,200 | — | — |
| 2009-08-12 | $9.06 | $10.79 | 58,800 | — | — |
| 2009-08-11 | $9.38 | $11.17 | 13,700 | — | — |
| 2009-08-10 | $9.70 | $11.55 | 19,700 | — | — |
| 2009-08-07 | $9.72 | $11.58 | 12,400 | — | — |
| 2009-08-06 | $9.56 | $11.39 | 6,900 | — | — |
| 2009-08-05 | $9.57 | $11.40 | 18,100 | — | — |
| 2009-08-04 | $9.39 | $11.19 | 23,600 | — | — |
| 2009-08-03 | $9.82 | $11.70 | 14,500 | — | — |
| 2009-07-31 | $9.80 | $11.67 | 10,500 | — | — |
| 2009-07-30 | $9.75 | $11.61 | 16,500 | — | — |
| 2009-07-29 | $9.84 | $11.72 | 8,100 | — | — |
| 2009-07-28 | $9.97 | $11.88 | 17,900 | — | — |
| 2009-07-27 | $9.98 | $11.89 | 110,100 | — | — |
| 2009-07-24 | $9.43 | $11.23 | 15,400 | — | — |
| 2009-07-23 | $9.26 | $11.03 | 24,600 | — | — |
| 2009-07-22 | $9.00 | $10.72 | 19,300 | — | — |
| 2009-07-21 | $8.88 | $10.58 | 13,100 | — | — |
| 2009-07-20 | $8.97 | $10.68 | 11,900 | — | — |
| 2009-07-17 | $8.80 | $10.48 | 11,500 | — | — |
| 2009-07-16 | $8.90 | $10.60 | 11,700 | — | — |
| 2009-07-15 | $8.70 | $10.36 | 20,400 | — | — |
| 2009-07-14 | $8.37 | $9.97 | 7,600 | — | — |
| 2009-07-13 | $8.37 | $9.97 | 10,800 | — | — |
| 2009-07-10 | $8.26 | $9.84 | 3,500 | — | — |
| 2009-07-09 | $8.20 | $9.77 | 15,200 | — | — |
| 2009-07-08 | $8.26 | $9.84 | 10,400 | — | — |
| 2009-07-07 | $8.34 | $9.93 | 9,100 | — | — |
| 2009-07-06 | $8.21 | $9.78 | 15,300 | — | — |
| 2009-07-02 | $8.59 | $10.23 | 5,100 | — | — |
| 2009-07-01 | $8.74 | $10.41 | 15,500 | — | — |
| 2009-06-30 | $8.25 | $9.83 | 43,000 | — | — |
| 2009-06-29 | $8.58 | $10.22 | 12,900 | — | — |
| 2009-06-26 | $8.50 | $10.12 | 8,800 | — | — |
| 2009-06-25 | $8.95 | $10.66 | 2,900 | — | — |
| 2009-06-24 | $8.55 | $10.18 | 5,600 | — | — |
| 2009-06-23 | $8.53 | $10.16 | 8,500 | — | — |
| 2009-06-22 | $8.40 | $10.01 | 30,600 | — | — |
| 2009-06-19 | $8.16 | $9.72 | 5,700 | — | — |
| 2009-06-18 | $8.25 | $9.83 | 12,400 | — | — |
| 2009-06-17 | $8.21 | $9.78 | 12,800 | — | — |
| 2009-06-16 | $8.33 | $9.92 | 22,800 | — | — |
| 2009-06-15 | $8.50 | $10.12 | 34,500 | — | — |
| 2009-06-12 | $9.24 | $11.01 | 14,300 | — | — |
| 2009-06-11 | $9.10 | $10.84 | 10,800 | — | — |
| 2009-06-10 | $9.09 | $10.83 | 22,900 | — | — |
| 2009-06-09 | $9.00 | $10.72 | 14,900 | — | — |
| 2009-06-08 | $8.85 | $10.54 | 10,100 | — | — |
| 2009-06-05 | $8.86 | $10.55 | 4,800 | — | — |
| 2009-06-04 | $8.90 | $10.60 | 16,500 | — | — |
| 2009-06-03 | $8.91 | $10.61 | 7,400 | — | — |
| 2009-06-02 | $8.96 | $10.67 | 10,300 | — | — |
| 2009-06-01 | $9.00 | $10.72 | 33,600 | — | — |
| 2009-05-29 | $8.88 | $10.58 | 15,700 | — | — |
| 2009-05-28 | $8.69 | $10.35 | 12,300 | — | — |
| 2009-05-27 | $8.51 | $10.14 | 22,300 | — | — |
| 2009-05-26 | $8.83 | $10.52 | 13,700 | — | — |
| 2009-05-22 | $8.78 | $10.46 | 19,000 | — | — |
| 2009-05-21 | $8.50 | $10.12 | 9,900 | — | — |
| 2009-05-20 | $8.81 | $10.49 | 44,300 | — | — |
| 2009-05-19 | $8.39 | $9.99 | 74,400 | — | — |
| 2009-05-18 | $7.75 | $9.23 | 65,900 | — | — |
| 2009-05-15 | $7.50 | $8.93 | 2,700 | — | — |
| 2009-05-14 | $7.47 | $8.90 | 9,500 | — | — |
| 2009-05-13 | $7.49 | $8.92 | 6,400 | — | — |
| 2009-05-12 | $7.62 | $9.08 | 12,400 | — | — |
| 2009-05-11 | $7.70 | $9.17 | 17,600 | — | — |
| 2009-05-08 | $7.70 | $9.17 | 17,600 | — | — |
| 2009-05-07 | $7.51 | $8.95 | 14,600 | — | — |
| 2009-05-06 | $7.72 | $9.20 | 18,400 | — | — |
| 2009-05-05 | $7.72 | $9.20 | 16,800 | — | — |
| 2009-05-04 | $7.90 | $9.41 | 12,900 | — | — |
| 2009-05-01 | $7.93 | $9.45 | 14,700 | — | — |
| 2009-04-30 | $7.84 | $9.34 | 9,700 | — | — |
| 2009-04-29 | $7.71 | $9.18 | 25,500 | — | — |
| 2009-04-28 | $7.50 | $8.93 | 6,200 | — | — |
| 2009-04-27 | $7.47 | $8.90 | 32,800 | — | — |
| 2009-04-24 | $6.98 | $8.31 | 15,400 | — | — |
| 2009-04-23 | $6.81 | $8.11 | 8,600 | — | — |
| 2009-04-22 | $6.80 | $8.10 | 33,300 | — | — |
| 2009-04-21 | $6.85 | $8.16 | 26,600 | — | — |
| 2009-04-20 | $6.67 | $7.95 | 39,800 | — | — |
| 2009-04-17 | $7.41 | $8.83 | 24,000 | — | — |
| 2009-04-16 | $7.53 | $8.97 | 7,300 | — | — |
| 2009-04-15 | $7.43 | $8.85 | 18,300 | — | — |
| 2009-04-14 | $7.24 | $8.62 | 19,500 | — | — |
| 2009-04-13 | $7.36 | $8.77 | 17,700 | — | — |
| 2009-04-09 | $7.61 | $9.06 | 15,600 | — | — |
| 2009-04-08 | $7.30 | $8.70 | 12,800 | — | — |
| 2009-04-07 | $7.42 | $8.84 | 18,800 | — | — |
| 2009-04-06 | $7.88 | $9.39 | 15,800 | — | — |
| 2009-04-03 | $8.11 | $9.66 | 21,400 | — | — |
| 2009-04-02 | $8.25 | $9.83 | 30,900 | — | — |
| 2009-04-01 | $7.72 | $9.20 | 19,500 | — | — |
| 2009-03-31 | $7.59 | $9.04 | 26,500 | — | — |
| 2009-03-30 | $7.56 | $9.01 | 50,100 | — | — |
| 2009-03-27 | $8.27 | $9.85 | 16,400 | — | — |
| 2009-03-26 | $8.57 | $10.21 | 33,100 | — | — |
| 2009-03-25 | $7.88 | $9.39 | 27,600 | — | — |
| 2009-03-24 | $7.53 | $8.97 | 16,800 | — | — |
| 2009-03-23 | $7.60 | $9.05 | 54,000 | — | — |
| 2009-03-20 | $6.94 | $8.27 | 19,900 | — | — |
| 2009-03-19 | $7.23 | $8.41 | 30,700 | — | — |
| 2009-03-18 | $6.95 | $8.08 | 19,800 | — | — |
| 2009-03-17 | $6.90 | $8.03 | 17,300 | — | — |
| 2009-03-16 | $6.60 | $7.68 | 28,100 | — | — |
| 2009-03-13 | $6.51 | $7.57 | 18,200 | — | — |
| 2009-03-12 | $6.40 | $7.44 | 19,000 | — | — |
| 2009-03-11 | $6.18 | $7.19 | 16,400 | — | — |
| 2009-03-10 | $6.13 | $7.13 | 36,100 | — | — |
| 2009-03-09 | $6.03 | $7.01 | 42,600 | — | — |
| 2009-03-06 | $6.02 | $7.00 | 41,900 | — | — |
| 2009-03-05 | $6.11 | $7.11 | 13,000 | — | — |
| 2009-03-04 | $6.35 | $7.39 | 22,000 | — | — |
| 2009-03-03 | $6.11 | $7.11 | 36,900 | — | — |
| 2009-03-02 | $6.00 | $6.98 | 59,500 | — | — |
| 2009-02-27 | $6.49 | $7.55 | 25,200 | — | — |
| 2009-02-26 | $6.37 | $7.41 | 48,700 | — | — |
| 2009-02-25 | $6.32 | $7.35 | 41,700 | — | — |
| 2009-02-24 | $6.42 | $7.47 | 80,400 | — | — |
| 2009-02-23 | $6.44 | $7.49 | 240,200 | — | — |
| 2009-02-20 | $7.42 | $8.63 | 104,800 | — | — |
| 2009-02-19 | $7.77 | $9.04 | 23,600 | — | — |
| 2009-02-18 | $7.95 | $9.25 | 20,700 | — | — |
| 2009-02-17 | $8.04 | $9.35 | 25,000 | — | — |
| 2009-02-13 | $8.17 | $9.50 | 13,500 | — | — |
| 2009-02-12 | $8.19 | $9.53 | 19,400 | — | — |
| 2009-02-11 | $8.15 | $9.48 | 20,200 | — | — |
| 2009-02-10 | $8.29 | $9.64 | 13,000 | — | — |
| 2009-02-09 | $8.56 | $9.96 | 35,600 | — | — |
| 2009-02-06 | $8.61 | $10.01 | 18,100 | — | — |
| 2009-02-05 | $8.50 | $9.89 | 24,400 | — | — |
| 2009-02-04 | $8.54 | $9.93 | 33,700 | — | — |
| 2009-02-03 | $8.56 | $9.96 | 89,000 | — | — |
| 2009-02-02 | $8.55 | $9.95 | 36,700 | — | — |
| 2009-01-30 | $8.62 | $10.03 | 29,900 | — | — |
| 2009-01-29 | $8.67 | $10.08 | 45,000 | — | — |
| 2009-01-28 | $8.55 | $9.95 | 46,500 | — | — |
| 2009-01-27 | $8.51 | $9.90 | 75,300 | — | — |
| 2009-01-26 | $8.65 | $10.06 | 60,000 | — | — |
| 2009-01-23 | $8.28 | $9.63 | 32,200 | — | — |
| 2009-01-22 | $8.24 | $9.58 | 23,200 | — | — |
| 2009-01-21 | $8.47 | $9.85 | 30,200 | — | — |
| 2009-01-20 | $7.93 | $9.22 | 67,700 | — | — |
| 2009-01-16 | $7.97 | $9.27 | 62,600 | — | — |
| 2009-01-15 | $7.91 | $9.20 | 24,900 | — | — |
| 2009-01-14 | $8.06 | $9.38 | 21,300 | — | — |
| 2009-01-13 | $8.19 | $9.53 | 8,000 | — | — |
| 2009-01-12 | $8.26 | $9.61 | 26,600 | — | — |
| 2009-01-09 | $8.25 | $9.60 | 24,700 | — | — |
| 2009-01-08 | $8.40 | $9.77 | 24,500 | — | — |
| 2009-01-07 | $8.10 | $9.42 | 28,000 | — | — |
| 2009-01-06 | $8.26 | $9.61 | 20,200 | — | — |
| 2009-01-05 | $7.98 | $9.28 | 36,000 | — | — |
| 2009-01-02 | $8.45 | $9.83 | 52,100 | — | — |