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
- 1996-04-02 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 | $14.74 | $14.74 | 75,200 | — | — |
| 2009-12-30 | $14.42 | $14.42 | 227,600 | — | — |
| 2009-12-29 | $15.21 | $15.21 | 73,900 | — | — |
| 2009-12-28 | $15.37 | $15.37 | 144,800 | — | — |
| 2009-12-24 | $15.18 | $15.18 | 70,400 | — | — |
| 2009-12-23 | $15.25 | $15.25 | 328,100 | — | — |
| 2009-12-22 | $14.07 | $14.07 | 317,300 | — | — |
| 2009-12-21 | $13.04 | $13.04 | 147,800 | — | — |
| 2009-12-18 | $12.66 | $12.66 | 158,000 | — | — |
| 2009-12-17 | $12.69 | $12.69 | 124,200 | — | — |
| 2009-12-16 | $13.26 | $13.26 | 94,200 | — | — |
| 2009-12-15 | $13.26 | $13.26 | 175,800 | — | — |
| 2009-12-14 | $13.75 | $13.75 | 91,500 | — | — |
| 2009-12-11 | $13.52 | $13.52 | 231,100 | — | — |
| 2009-12-10 | $13.93 | $13.93 | 162,200 | — | — |
| 2009-12-09 | $13.87 | $13.87 | 97,700 | — | — |
| 2009-12-08 | $13.44 | $13.44 | 76,100 | — | — |
| 2009-12-07 | $13.50 | $13.50 | 150,300 | — | — |
| 2009-12-04 | $13.19 | $13.19 | 85,000 | — | — |
| 2009-12-03 | $12.78 | $12.78 | 90,200 | — | — |
| 2009-12-02 | $12.88 | $12.88 | 233,600 | — | — |
| 2009-12-01 | $12.59 | $12.59 | 111,600 | — | — |
| 2009-11-30 | $12.07 | $12.07 | 196,600 | — | — |
| 2009-11-27 | $12.33 | $12.33 | 17,900 | — | — |
| 2009-11-25 | $12.65 | $12.65 | 140,600 | — | — |
| 2009-11-24 | $12.60 | $12.60 | 149,400 | — | — |
| 2009-11-23 | $12.51 | $12.51 | 120,900 | — | — |
| 2009-11-20 | $12.49 | $12.49 | 38,400 | — | — |
| 2009-11-19 | $12.37 | $12.37 | 108,600 | — | — |
| 2009-11-18 | $12.39 | $12.39 | 71,300 | — | — |
| 2009-11-17 | $12.19 | $12.19 | 134,900 | — | — |
| 2009-11-16 | $10.95 | $10.95 | 61,200 | — | — |
| 2009-11-13 | $10.80 | $10.80 | 62,400 | — | — |
| 2009-11-12 | $10.76 | $10.76 | 75,800 | — | — |
| 2009-11-11 | $10.98 | $10.98 | 52,100 | — | — |
| 2009-11-10 | $10.77 | $10.77 | 47,600 | — | — |
| 2009-11-09 | $11.00 | $11.00 | 132,200 | — | — |
| 2009-11-06 | $10.99 | $10.99 | 46,100 | — | — |
| 2009-11-05 | $10.90 | $10.90 | 61,300 | — | — |
| 2009-11-04 | $10.47 | $10.47 | 56,500 | — | — |
| 2009-11-03 | $10.43 | $10.43 | 36,800 | — | — |
| 2009-11-02 | $10.35 | $10.35 | 55,100 | — | — |
| 2009-10-30 | $10.50 | $10.50 | 84,700 | — | — |
| 2009-10-29 | $10.56 | $10.56 | 71,400 | — | — |
| 2009-10-28 | $10.41 | $10.41 | 119,100 | — | — |
| 2009-10-27 | $10.50 | $10.50 | 74,900 | — | — |
| 2009-10-26 | $10.44 | $10.44 | 160,400 | — | — |
| 2009-10-23 | $10.41 | $10.41 | 252,200 | — | — |
| 2009-10-22 | $10.46 | $10.46 | 191,400 | — | — |
| 2009-10-21 | $10.22 | $10.22 | 37,700 | — | — |
| 2009-10-20 | $10.60 | $10.60 | 33,600 | — | — |
| 2009-10-19 | $10.89 | $10.89 | 66,300 | — | — |
| 2009-10-16 | $10.66 | $10.66 | 46,500 | — | — |
| 2009-10-15 | $11.07 | $11.07 | 261,700 | — | — |
| 2009-10-14 | $10.96 | $10.96 | 35,200 | — | — |
| 2009-10-13 | $10.51 | $10.51 | 24,600 | — | — |
| 2009-10-12 | $10.28 | $10.28 | 20,500 | — | — |
| 2009-10-09 | $10.37 | $10.37 | 24,500 | — | — |
| 2009-10-08 | $10.24 | $10.24 | 53,300 | — | — |
| 2009-10-07 | $10.05 | $10.05 | 38,700 | — | — |
| 2009-10-06 | $9.94 | $9.94 | 92,200 | — | — |
| 2009-10-05 | $9.77 | $9.77 | 30,800 | — | — |
| 2009-10-02 | $9.68 | $9.68 | 40,300 | — | — |
| 2009-10-01 | $9.79 | $9.79 | 120,600 | — | — |
| 2009-09-30 | $9.99 | $9.99 | 105,600 | — | — |
| 2009-09-29 | $9.92 | $9.92 | 87,300 | — | — |
| 2009-09-28 | $9.63 | $9.63 | 21,400 | — | — |
| 2009-09-25 | $9.31 | $9.31 | 29,800 | — | — |
| 2009-09-24 | $9.40 | $9.40 | 70,900 | — | — |
| 2009-09-23 | $9.69 | $9.69 | 179,400 | — | — |
| 2009-09-22 | $8.98 | $8.98 | 68,100 | — | — |
| 2009-09-21 | $9.23 | $9.23 | 76,900 | — | — |
| 2009-09-18 | $9.32 | $9.32 | 120,700 | — | — |
| 2009-09-17 | $9.40 | $9.40 | 93,000 | — | — |
| 2009-09-16 | $8.44 | $8.44 | 13,800 | — | — |
| 2009-09-15 | $8.26 | $8.26 | 25,700 | — | — |
| 2009-09-14 | $8.22 | $8.22 | 17,600 | — | — |
| 2009-09-11 | $8.17 | $8.17 | 18,200 | — | — |
| 2009-09-10 | $8.55 | $8.55 | 33,000 | — | — |
| 2009-09-09 | $8.27 | $8.27 | 25,600 | — | — |
| 2009-09-08 | $7.90 | $7.90 | 28,500 | — | — |
| 2009-09-04 | $8.11 | $8.11 | 22,700 | — | — |
| 2009-09-03 | $7.88 | $7.88 | 11,100 | — | — |
| 2009-09-02 | $7.95 | $7.95 | 18,900 | — | — |
| 2009-09-01 | $7.76 | $7.76 | 50,600 | — | — |
| 2009-08-31 | $7.56 | $7.56 | 40,500 | — | — |
| 2009-08-28 | $7.56 | $7.56 | 16,900 | — | — |
| 2009-08-27 | $7.61 | $7.61 | 15,400 | — | — |
| 2009-08-26 | $7.67 | $7.67 | 25,800 | — | — |
| 2009-08-25 | $7.84 | $7.84 | 16,200 | — | — |
| 2009-08-24 | $8.08 | $8.08 | 16,200 | — | — |
| 2009-08-21 | $8.16 | $8.16 | 63,700 | — | — |
| 2009-08-20 | $7.68 | $7.68 | 16,200 | — | — |
| 2009-08-19 | $7.66 | $7.66 | 20,700 | — | — |
| 2009-08-18 | $7.56 | $7.56 | 84,900 | — | — |
| 2009-08-17 | $7.35 | $7.35 | 37,600 | — | — |
| 2009-08-14 | $7.42 | $7.42 | 55,300 | — | — |
| 2009-08-13 | $7.59 | $7.59 | 25,000 | — | — |
| 2009-08-12 | $7.66 | $7.66 | 38,200 | — | — |
| 2009-08-11 | $7.54 | $7.54 | 21,400 | — | — |
| 2009-08-10 | $7.82 | $7.82 | 12,500 | — | — |
| 2009-08-07 | $7.84 | $7.84 | 49,700 | — | — |
| 2009-08-06 | $7.33 | $7.33 | 25,900 | — | — |
| 2009-08-05 | $7.52 | $7.52 | 67,600 | — | — |
| 2009-08-04 | $7.80 | $7.80 | 61,700 | — | — |
| 2009-08-03 | $7.89 | $7.89 | 32,400 | — | — |
| 2009-07-31 | $8.13 | $8.13 | 65,000 | — | — |
| 2009-07-30 | $7.65 | $7.65 | 57,100 | — | — |
| 2009-07-29 | $7.48 | $7.48 | 43,600 | — | — |
| 2009-07-28 | $7.39 | $7.39 | 50,000 | — | — |
| 2009-07-27 | $7.47 | $7.47 | 57,800 | — | — |
| 2009-07-24 | $7.28 | $7.28 | 26,600 | — | — |
| 2009-07-23 | $7.29 | $7.29 | 38,600 | — | — |
| 2009-07-22 | $7.12 | $7.12 | 82,100 | — | — |
| 2009-07-21 | $6.89 | $6.89 | 18,900 | — | — |
| 2009-07-20 | $7.00 | $7.00 | 55,600 | — | — |
| 2009-07-17 | $7.03 | $7.03 | 54,400 | — | — |
| 2009-07-16 | $7.35 | $7.35 | 45,700 | — | — |
| 2009-07-15 | $7.26 | $7.26 | 53,000 | — | — |
| 2009-07-14 | $6.98 | $6.98 | 63,200 | — | — |
| 2009-07-13 | $6.90 | $6.90 | 58,500 | — | — |
| 2009-07-10 | $6.75 | $6.75 | 63,100 | — | — |
| 2009-07-09 | $6.89 | $6.89 | 60,600 | — | — |
| 2009-07-08 | $6.67 | $6.67 | 63,100 | — | — |
| 2009-07-07 | $6.50 | $6.50 | 85,200 | — | — |
| 2009-07-06 | $6.70 | $6.70 | 108,500 | — | — |
| 2009-07-02 | $6.46 | $6.46 | 42,900 | — | — |
| 2009-07-01 | $6.88 | $6.88 | 38,500 | — | — |
| 2009-06-30 | $6.83 | $6.83 | 78,400 | — | — |
| 2009-06-29 | $6.82 | $6.82 | 99,200 | — | — |
| 2009-06-26 | $6.84 | $6.84 | 2,790,200 | — | — |
| 2009-06-25 | $6.70 | $6.70 | 100,200 | — | — |
| 2009-06-24 | $6.74 | $6.74 | 42,500 | — | — |
| 2009-06-23 | $6.67 | $6.67 | 32,900 | — | — |
| 2009-06-22 | $6.76 | $6.76 | 90,900 | — | — |
| 2009-06-19 | $7.00 | $7.00 | 957,300 | — | — |
| 2009-06-18 | $7.25 | $7.25 | 38,100 | — | — |
| 2009-06-17 | $7.30 | $7.30 | 33,100 | — | — |
| 2009-06-16 | $7.17 | $7.17 | 25,800 | — | — |
| 2009-06-15 | $7.29 | $7.29 | 36,500 | — | — |
| 2009-06-12 | $7.49 | $7.49 | 24,200 | — | — |
| 2009-06-11 | $7.15 | $7.15 | 41,300 | — | — |
| 2009-06-10 | $6.82 | $6.82 | 16,600 | — | — |
| 2009-06-09 | $6.86 | $6.86 | 20,000 | — | — |
| 2009-06-08 | $6.67 | $6.67 | 34,900 | — | — |
| 2009-06-05 | $7.10 | $7.10 | 19,500 | — | — |
| 2009-06-04 | $6.95 | $6.95 | 23,100 | — | — |
| 2009-06-03 | $7.06 | $7.06 | 9,000 | — | — |
| 2009-06-02 | $7.06 | $7.06 | 25,800 | — | — |
| 2009-06-01 | $7.25 | $7.25 | 26,800 | — | — |
| 2009-05-29 | $7.28 | $7.28 | 17,800 | — | — |
| 2009-05-28 | $7.28 | $7.28 | 17,200 | — | — |
| 2009-05-27 | $7.13 | $7.13 | 17,700 | — | — |
| 2009-05-26 | $7.19 | $7.19 | 25,700 | — | — |
| 2009-05-22 | $6.97 | $6.97 | 115,200 | — | — |
| 2009-05-21 | $7.20 | $7.20 | 27,400 | — | — |
| 2009-05-20 | $7.16 | $7.16 | 29,400 | — | — |
| 2009-05-19 | $7.37 | $7.37 | 70,900 | — | — |
| 2009-05-18 | $7.33 | $7.33 | 52,900 | — | — |
| 2009-05-15 | $7.13 | $7.13 | 61,200 | — | — |
| 2009-05-14 | $6.55 | $6.55 | 12,100 | — | — |
| 2009-05-13 | $6.22 | $6.22 | 5,100 | — | — |
| 2009-05-12 | $6.73 | $6.73 | 13,100 | — | — |
| 2009-05-11 | $6.93 | $6.93 | 19,800 | — | — |
| 2009-05-08 | $6.36 | $6.36 | 17,600 | — | — |
| 2009-05-07 | $6.20 | $6.20 | 12,900 | — | — |
| 2009-05-06 | $6.50 | $6.50 | 54,700 | — | — |
| 2009-05-05 | $6.74 | $6.74 | 57,800 | — | — |
| 2009-05-04 | $6.02 | $6.02 | 40,500 | — | — |
| 2009-05-01 | $5.84 | $5.84 | 123,000 | — | — |
| 2009-04-30 | $5.47 | $5.47 | 24,500 | — | — |
| 2009-04-29 | $5.17 | $5.17 | 65,200 | — | — |
| 2009-04-28 | $5.38 | $5.38 | 8,900 | — | — |
| 2009-04-27 | $5.49 | $5.49 | 7,000 | — | — |
| 2009-04-24 | $5.47 | $5.47 | 10,000 | — | — |
| 2009-04-23 | $5.41 | $5.41 | 13,000 | — | — |
| 2009-04-22 | $5.51 | $5.51 | 7,900 | — | — |
| 2009-04-21 | $5.49 | $5.49 | 13,100 | — | — |
| 2009-04-20 | $5.45 | $5.45 | 9,800 | — | — |
| 2009-04-17 | $5.50 | $5.50 | 12,600 | — | — |
| 2009-04-16 | $5.31 | $5.31 | 3,800 | — | — |
| 2009-04-15 | $5.20 | $5.20 | 12,400 | — | — |
| 2009-04-14 | $5.41 | $5.41 | 3,200 | — | — |
| 2009-04-13 | $5.37 | $5.37 | 19,200 | — | — |
| 2009-04-09 | $5.31 | $5.31 | 4,300 | — | — |
| 2009-04-08 | $5.21 | $5.21 | 11,300 | — | — |
| 2009-04-07 | $5.05 | $5.05 | 18,900 | — | — |
| 2009-04-06 | $5.19 | $5.19 | 12,300 | — | — |
| 2009-04-03 | $5.12 | $5.12 | 8,400 | — | — |
| 2009-04-02 | $5.06 | $5.06 | 23,300 | — | — |
| 2009-04-01 | $5.01 | $5.01 | 7,400 | — | — |
| 2009-03-31 | $4.99 | $4.99 | 8,700 | — | — |
| 2009-03-30 | $4.89 | $4.89 | 2,700 | — | — |
| 2009-03-27 | $5.12 | $5.12 | 6,200 | — | — |
| 2009-03-26 | $5.21 | $5.21 | 23,700 | — | — |
| 2009-03-25 | $5.08 | $5.08 | 21,900 | — | — |
| 2009-03-24 | $4.96 | $4.96 | 34,900 | — | — |
| 2009-03-23 | $5.25 | $5.25 | 37,100 | — | — |
| 2009-03-20 | $4.84 | $4.84 | 18,500 | — | — |
| 2009-03-19 | $4.92 | $4.92 | 11,800 | — | — |
| 2009-03-18 | $5.05 | $5.05 | 9,900 | — | — |
| 2009-03-17 | $5.15 | $5.15 | 27,800 | — | — |
| 2009-03-16 | $4.70 | $4.70 | 13,300 | — | — |
| 2009-03-13 | $4.63 | $4.63 | 18,200 | — | — |
| 2009-03-12 | $4.91 | $4.91 | 18,400 | — | — |
| 2009-03-11 | $4.58 | $4.58 | 17,800 | — | — |
| 2009-03-10 | $4.68 | $4.68 | 22,200 | — | — |
| 2009-03-09 | $4.75 | $4.75 | 15,100 | — | — |
| 2009-03-06 | $4.90 | $4.90 | 34,600 | — | — |
| 2009-03-05 | $5.00 | $5.00 | 48,000 | — | — |
| 2009-03-04 | $5.00 | $5.00 | 13,700 | — | — |
| 2009-03-03 | $5.10 | $5.10 | 41,600 | — | — |
| 2009-03-02 | $4.82 | $4.82 | 22,300 | — | — |
| 2009-02-27 | $5.34 | $5.34 | 2,600 | — | — |
| 2009-02-26 | $5.10 | $5.10 | 35,600 | — | — |
| 2009-02-25 | $5.60 | $5.60 | 27,100 | — | — |
| 2009-02-24 | $5.39 | $5.39 | 35,000 | — | — |
| 2009-02-23 | $5.30 | $5.30 | 52,800 | — | — |
| 2009-02-20 | $5.53 | $5.53 | 37,900 | — | — |
| 2009-02-19 | $5.57 | $5.57 | 19,400 | — | — |
| 2009-02-18 | $5.45 | $5.45 | 26,200 | — | — |
| 2009-02-17 | $5.56 | $5.56 | 19,600 | — | — |
| 2009-02-13 | $5.75 | $5.75 | 43,000 | — | — |
| 2009-02-12 | $5.58 | $5.58 | 10,500 | — | — |
| 2009-02-11 | $5.15 | $5.15 | 21,800 | — | — |
| 2009-02-10 | $5.40 | $5.40 | 24,300 | — | — |
| 2009-02-09 | $5.60 | $5.60 | 38,400 | — | — |
| 2009-02-06 | $5.74 | $5.74 | 27,800 | — | — |
| 2009-02-05 | $5.71 | $5.71 | 124,800 | — | — |
| 2009-02-04 | $5.84 | $5.84 | 22,700 | — | — |
| 2009-02-03 | $5.63 | $5.63 | 17,800 | — | — |
| 2009-02-02 | $5.83 | $5.83 | 14,500 | — | — |
| 2009-01-30 | $5.77 | $5.77 | 24,400 | — | — |
| 2009-01-29 | $5.84 | $5.84 | 9,400 | — | — |
| 2009-01-28 | $5.90 | $5.90 | 26,100 | — | — |
| 2009-01-27 | $5.89 | $5.89 | 4,600 | — | — |
| 2009-01-26 | $5.78 | $5.78 | 16,000 | — | — |
| 2009-01-23 | $5.66 | $5.66 | 80,000 | — | — |
| 2009-01-22 | $5.70 | $5.70 | 22,700 | — | — |
| 2009-01-21 | $5.32 | $5.32 | 51,000 | — | — |
| 2009-01-20 | $4.83 | $4.83 | 48,400 | — | — |
| 2009-01-16 | $4.73 | $4.73 | 35,500 | — | — |
| 2009-01-15 | $4.44 | $4.44 | 177,300 | — | — |
| 2009-01-14 | $4.38 | $4.38 | 49,000 | — | — |
| 2009-01-13 | $4.86 | $4.86 | 17,300 | — | — |
| 2009-01-12 | $5.15 | $5.15 | 33,000 | — | — |
| 2009-01-09 | $5.48 | $5.48 | 35,300 | — | — |
| 2009-01-08 | $5.99 | $5.99 | 11,900 | — | — |
| 2009-01-07 | $5.88 | $5.88 | 10,400 | — | — |
| 2009-01-06 | $5.94 | $5.94 | 9,700 | — | — |
| 2009-01-05 | $5.91 | $5.91 | 10,300 | — | — |
| 2009-01-02 | $5.80 | $5.80 | 16,400 | — | — |