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
- 2006-02-27 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 | $10.07 | $10.07 | 82,500 | — | — |
| 2009-12-30 | $10.09 | $10.09 | 109,800 | — | — |
| 2009-12-29 | $10.05 | $10.05 | 76,600 | — | — |
| 2009-12-28 | $10.00 | $10.00 | 102,000 | — | — |
| 2009-12-24 | $10.09 | $10.09 | 55,600 | — | — |
| 2009-12-23 | $10.09 | $10.09 | 95,200 | — | — |
| 2009-12-22 | $10.05 | $10.05 | 127,100 | — | — |
| 2009-12-21 | $10.04 | $10.04 | 98,000 | — | — |
| 2009-12-18 | $10.05 | $10.05 | 292,400 | — | — |
| 2009-12-17 | $9.95 | $9.95 | 132,700 | — | — |
| 2009-12-16 | $10.12 | $10.12 | 127,600 | — | — |
| 2009-12-15 | $9.89 | $9.89 | 132,000 | — | — |
| 2009-12-14 | $9.93 | $9.93 | 74,900 | — | — |
| 2009-12-11 | $10.11 | $10.11 | 117,200 | — | — |
| 2009-12-10 | $9.96 | $9.96 | 115,500 | — | — |
| 2009-12-09 | $10.03 | $10.03 | 397,100 | — | — |
| 2009-12-08 | $9.46 | $9.46 | 72,400 | — | — |
| 2009-12-07 | $9.27 | $9.27 | 57,400 | — | — |
| 2009-12-04 | $9.08 | $9.08 | 79,700 | — | — |
| 2009-12-03 | $8.77 | $8.77 | 85,600 | — | — |
| 2009-12-02 | $9.31 | $9.31 | 82,300 | — | — |
| 2009-12-01 | $9.05 | $9.05 | 137,800 | — | — |
| 2009-11-30 | $8.22 | $8.22 | 84,000 | — | — |
| 2009-11-27 | $7.90 | $7.90 | 35,200 | — | — |
| 2009-11-25 | $8.01 | $8.01 | 35,000 | — | — |
| 2009-11-24 | $8.23 | $8.23 | 53,200 | — | — |
| 2009-11-23 | $8.29 | $8.29 | 45,200 | — | — |
| 2009-11-20 | $8.21 | $8.21 | 48,100 | — | — |
| 2009-11-19 | $8.16 | $8.16 | 39,500 | — | — |
| 2009-11-18 | $8.47 | $8.47 | 47,000 | — | — |
| 2009-11-17 | $8.52 | $8.52 | 264,300 | — | — |
| 2009-11-16 | $8.31 | $8.31 | 42,400 | — | — |
| 2009-11-13 | $8.17 | $8.17 | 36,800 | — | — |
| 2009-11-12 | $8.13 | $8.13 | 53,500 | — | — |
| 2009-11-11 | $8.25 | $8.25 | 56,500 | — | — |
| 2009-11-10 | $8.33 | $8.33 | 176,700 | — | — |
| 2009-11-09 | $8.64 | $8.64 | 56,000 | — | — |
| 2009-11-06 | $8.75 | $8.75 | 25,700 | — | — |
| 2009-11-05 | $8.70 | $8.70 | 91,700 | — | — |
| 2009-11-04 | $8.64 | $8.64 | 100,100 | — | — |
| 2009-11-03 | $9.02 | $9.02 | 52,200 | — | — |
| 2009-11-02 | $9.02 | $9.02 | 123,300 | — | — |
| 2009-10-30 | $9.62 | $9.62 | 73,200 | — | — |
| 2009-10-29 | $9.79 | $9.79 | 39,800 | — | — |
| 2009-10-28 | $9.85 | $9.85 | 68,700 | — | — |
| 2009-10-27 | $10.11 | $10.11 | 28,200 | — | — |
| 2009-10-26 | $10.22 | $10.22 | 34,800 | — | — |
| 2009-10-23 | $10.43 | $10.43 | 142,100 | — | — |
| 2009-10-22 | $10.59 | $10.59 | 47,400 | — | — |
| 2009-10-21 | $10.44 | $10.44 | 94,800 | — | — |
| 2009-10-20 | $10.38 | $10.38 | 47,800 | — | — |
| 2009-10-19 | $10.52 | $10.52 | 37,500 | — | — |
| 2009-10-16 | $10.26 | $10.26 | 42,700 | — | — |
| 2009-10-15 | $10.32 | $10.32 | 16,000 | — | — |
| 2009-10-14 | $10.45 | $10.45 | 20,600 | — | — |
| 2009-10-13 | $10.34 | $10.34 | 20,400 | — | — |
| 2009-10-12 | $10.30 | $10.30 | 25,900 | — | — |
| 2009-10-09 | $10.40 | $10.40 | 28,500 | — | — |
| 2009-10-08 | $10.22 | $10.22 | 53,700 | — | — |
| 2009-10-07 | $10.27 | $10.27 | 44,000 | — | — |
| 2009-10-06 | $10.26 | $10.26 | 55,900 | — | — |
| 2009-10-05 | $9.80 | $9.80 | 56,300 | — | — |
| 2009-10-02 | $9.76 | $9.76 | 71,400 | — | — |
| 2009-10-01 | $9.90 | $9.90 | 74,800 | — | — |
| 2009-09-30 | $10.32 | $10.32 | 88,000 | — | — |
| 2009-09-29 | $10.81 | $10.81 | 73,300 | — | — |
| 2009-09-28 | $10.90 | $10.90 | 117,600 | — | — |
| 2009-09-25 | $10.57 | $10.57 | 54,300 | — | — |
| 2009-09-24 | $10.83 | $10.83 | 76,900 | — | — |
| 2009-09-23 | $10.77 | $10.77 | 86,900 | — | — |
| 2009-09-22 | $10.90 | $10.90 | 92,600 | — | — |
| 2009-09-21 | $11.07 | $11.07 | 182,600 | — | — |
| 2009-09-18 | $10.82 | $10.82 | 91,800 | — | — |
| 2009-09-17 | $10.83 | $10.83 | 92,900 | — | — |
| 2009-09-16 | $10.84 | $10.84 | 53,000 | — | — |
| 2009-09-15 | $10.65 | $10.65 | 64,100 | — | — |
| 2009-09-14 | $10.75 | $10.75 | 57,400 | — | — |
| 2009-09-11 | $10.79 | $10.79 | 55,200 | — | — |
| 2009-09-10 | $11.17 | $11.17 | 45,200 | — | — |
| 2009-09-09 | $10.97 | $10.97 | 70,800 | — | — |
| 2009-09-08 | $10.84 | $10.84 | 67,300 | — | — |
| 2009-09-04 | $11.13 | $11.13 | 60,000 | — | — |
| 2009-09-03 | $11.43 | $11.43 | 89,200 | — | — |
| 2009-09-02 | $10.91 | $10.91 | 73,400 | — | — |
| 2009-09-01 | $10.73 | $10.73 | 113,500 | — | — |
| 2009-08-31 | $10.89 | $10.89 | 70,300 | — | — |
| 2009-08-28 | $10.70 | $10.70 | 69,600 | — | — |
| 2009-08-27 | $10.88 | $10.88 | 55,100 | — | — |
| 2009-08-26 | $11.01 | $11.01 | 84,000 | — | — |
| 2009-08-25 | $10.94 | $10.94 | 81,200 | — | — |
| 2009-08-24 | $10.93 | $10.93 | 66,700 | — | — |
| 2009-08-21 | $10.93 | $10.93 | 143,000 | — | — |
| 2009-08-20 | $10.46 | $10.46 | 64,500 | — | — |
| 2009-08-19 | $10.54 | $10.54 | 56,300 | — | — |
| 2009-08-18 | $10.37 | $10.37 | 80,600 | — | — |
| 2009-08-17 | $10.19 | $10.19 | 89,700 | — | — |
| 2009-08-14 | $10.18 | $10.18 | 68,600 | — | — |
| 2009-08-13 | $10.37 | $10.37 | 53,100 | — | — |
| 2009-08-12 | $10.45 | $10.45 | 69,500 | — | — |
| 2009-08-11 | $10.02 | $10.02 | 76,800 | — | — |
| 2009-08-10 | $10.21 | $10.21 | 97,200 | — | — |
| 2009-08-07 | $10.65 | $10.65 | 112,400 | — | — |
| 2009-08-06 | $10.21 | $10.21 | 130,500 | — | — |
| 2009-08-05 | $10.15 | $10.15 | 472,500 | — | — |
| 2009-08-04 | $11.79 | $11.79 | 147,500 | — | — |
| 2009-08-03 | $11.64 | $11.64 | 117,800 | — | — |
| 2009-07-31 | $11.48 | $11.48 | 94,300 | — | — |
| 2009-07-30 | $11.56 | $11.56 | 131,600 | — | — |
| 2009-07-29 | $11.35 | $11.35 | 78,700 | — | — |
| 2009-07-28 | $11.42 | $11.42 | 131,300 | — | — |
| 2009-07-27 | $11.23 | $11.23 | 135,300 | — | — |
| 2009-07-24 | $11.01 | $11.01 | 137,100 | — | — |
| 2009-07-23 | $10.89 | $10.89 | 156,000 | — | — |
| 2009-07-22 | $10.62 | $10.62 | 148,100 | — | — |
| 2009-07-21 | $10.70 | $10.70 | 229,900 | — | — |
| 2009-07-20 | $10.65 | $10.65 | 122,000 | — | — |
| 2009-07-17 | $10.30 | $10.30 | 137,200 | — | — |
| 2009-07-16 | $10.27 | $10.27 | 90,700 | — | — |
| 2009-07-15 | $10.60 | $10.60 | 84,700 | — | — |
| 2009-07-14 | $9.94 | $9.94 | 33,700 | — | — |
| 2009-07-13 | $9.75 | $9.75 | 64,000 | — | — |
| 2009-07-10 | $9.35 | $9.35 | 107,200 | — | — |
| 2009-07-09 | $9.36 | $9.36 | 86,400 | — | — |
| 2009-07-08 | $9.54 | $9.54 | 83,100 | — | — |
| 2009-07-07 | $9.09 | $9.09 | 78,200 | — | — |
| 2009-07-06 | $9.03 | $9.03 | 59,600 | — | — |
| 2009-07-02 | $8.96 | $8.96 | 96,600 | — | — |
| 2009-07-01 | $9.64 | $9.64 | 63,600 | — | — |
| 2009-06-30 | $9.86 | $9.86 | 79,900 | — | — |
| 2009-06-29 | $9.48 | $9.48 | 85,100 | — | — |
| 2009-06-26 | $10.43 | $10.43 | 389,900 | — | — |
| 2009-06-25 | $9.58 | $9.58 | 53,600 | — | — |
| 2009-06-24 | $9.09 | $9.09 | 57,800 | — | — |
| 2009-06-23 | $9.64 | $9.64 | 61,000 | — | — |
| 2009-06-22 | $8.84 | $8.84 | 88,100 | — | — |
| 2009-06-19 | $9.62 | $9.62 | 62,300 | — | — |
| 2009-06-18 | $9.29 | $9.29 | 37,100 | — | — |
| 2009-06-17 | $9.50 | $9.50 | 64,300 | — | — |
| 2009-06-16 | $8.66 | $8.66 | 45,900 | — | — |
| 2009-06-15 | $8.83 | $8.83 | 50,400 | — | — |
| 2009-06-12 | $9.65 | $9.65 | 33,500 | — | — |
| 2009-06-11 | $9.51 | $9.51 | 40,000 | — | — |
| 2009-06-10 | $9.14 | $9.14 | 69,800 | — | — |
| 2009-06-09 | $9.78 | $9.78 | 29,400 | — | — |
| 2009-06-08 | $9.94 | $9.94 | 79,300 | — | — |
| 2009-06-05 | $10.49 | $10.49 | 73,800 | — | — |
| 2009-06-04 | $10.38 | $10.38 | 75,900 | — | — |
| 2009-06-03 | $9.93 | $9.93 | 44,500 | — | — |
| 2009-06-02 | $10.73 | $10.73 | 100,900 | — | — |
| 2009-06-01 | $10.73 | $10.73 | 119,200 | — | — |
| 2009-05-29 | $9.79 | $9.79 | 85,400 | — | — |
| 2009-05-28 | $9.95 | $9.95 | 102,900 | — | — |
| 2009-05-27 | $9.47 | $9.47 | 51,800 | — | — |
| 2009-05-26 | $9.56 | $9.56 | 73,400 | — | — |
| 2009-05-22 | $8.70 | $8.70 | 24,700 | — | — |
| 2009-05-21 | $9.23 | $9.23 | 36,600 | — | — |
| 2009-05-20 | $9.35 | $9.35 | 56,400 | — | — |
| 2009-05-19 | $9.21 | $9.21 | 52,300 | — | — |
| 2009-05-18 | $9.48 | $9.48 | 69,000 | — | — |
| 2009-05-15 | $9.18 | $9.18 | 33,600 | — | — |
| 2009-05-14 | $9.25 | $9.25 | 40,500 | — | — |
| 2009-05-13 | $9.06 | $9.06 | 40,700 | — | — |
| 2009-05-12 | $9.13 | $9.13 | 66,300 | — | — |
| 2009-05-11 | $9.21 | $9.21 | 51,300 | — | — |
| 2009-05-08 | $9.22 | $9.22 | 53,200 | — | — |
| 2009-05-07 | $8.52 | $8.52 | 62,800 | — | — |
| 2009-05-06 | $9.05 | $9.05 | 53,000 | — | — |
| 2009-05-05 | $9.34 | $9.34 | 75,400 | — | — |
| 2009-05-04 | $9.28 | $9.28 | 168,000 | — | — |
| 2009-05-01 | $7.80 | $7.80 | 330,000 | — | — |
| 2009-04-30 | $7.53 | $7.53 | 152,200 | — | — |
| 2009-04-29 | $9.12 | $9.12 | 56,700 | — | — |
| 2009-04-28 | $8.55 | $8.55 | 74,400 | — | — |
| 2009-04-27 | $8.70 | $8.70 | 48,800 | — | — |
| 2009-04-24 | $8.94 | $8.94 | 53,900 | — | — |
| 2009-04-23 | $8.76 | $8.76 | 71,100 | — | — |
| 2009-04-22 | $8.66 | $8.66 | 76,200 | — | — |
| 2009-04-21 | $8.60 | $8.60 | 51,100 | — | — |
| 2009-04-20 | $7.98 | $7.98 | 49,100 | — | — |
| 2009-04-17 | $8.58 | $8.58 | 91,400 | — | — |
| 2009-04-16 | $8.33 | $8.33 | 88,200 | — | — |
| 2009-04-15 | $8.08 | $8.08 | 91,600 | — | — |
| 2009-04-14 | $8.01 | $8.01 | 65,600 | — | — |
| 2009-04-13 | $8.34 | $8.34 | 54,200 | — | — |
| 2009-04-09 | $8.45 | $8.45 | 113,500 | — | — |
| 2009-04-08 | $7.92 | $7.92 | 66,600 | — | — |
| 2009-04-07 | $7.56 | $7.56 | 74,300 | — | — |
| 2009-04-06 | $7.91 | $7.91 | 56,900 | — | — |
| 2009-04-03 | $7.87 | $7.87 | 57,000 | — | — |
| 2009-04-02 | $7.87 | $7.87 | 95,200 | — | — |
| 2009-04-01 | $7.14 | $7.14 | 161,400 | — | — |
| 2009-03-31 | $6.99 | $6.99 | 179,600 | — | — |
| 2009-03-30 | $6.73 | $6.73 | 173,000 | — | — |
| 2009-03-27 | $6.80 | $6.80 | 312,500 | — | — |
| 2009-03-26 | $7.52 | $7.52 | 177,900 | — | — |
| 2009-03-25 | $7.29 | $7.29 | 103,100 | — | — |
| 2009-03-24 | $7.47 | $7.47 | 78,500 | — | — |
| 2009-03-23 | $8.24 | $8.24 | 124,300 | — | — |
| 2009-03-20 | $7.58 | $7.58 | 142,700 | — | — |
| 2009-03-19 | $7.71 | $7.71 | 124,400 | — | — |
| 2009-03-18 | $7.00 | $7.00 | 86,500 | — | — |
| 2009-03-17 | $7.28 | $7.28 | 52,500 | — | — |
| 2009-03-16 | $7.01 | $7.01 | 73,800 | — | — |
| 2009-03-13 | $7.00 | $7.00 | 100,300 | — | — |
| 2009-03-12 | $6.96 | $6.96 | 79,000 | — | — |
| 2009-03-11 | $6.50 | $6.50 | 89,400 | — | — |
| 2009-03-10 | $6.33 | $6.33 | 79,400 | — | — |
| 2009-03-09 | $6.00 | $6.00 | 104,400 | — | — |
| 2009-03-06 | $6.02 | $6.02 | 282,100 | — | — |
| 2009-03-05 | $5.54 | $5.54 | 133,000 | — | — |
| 2009-03-04 | $5.98 | $5.98 | 326,400 | — | — |
| 2009-03-03 | $5.53 | $5.53 | 498,000 | — | — |
| 2009-03-02 | $4.76 | $4.76 | 434,700 | — | — |
| 2009-02-27 | $4.70 | $4.70 | 134,200 | — | — |
| 2009-02-26 | $4.64 | $4.64 | 94,500 | — | — |
| 2009-02-25 | $4.70 | $4.70 | 108,400 | — | — |
| 2009-02-24 | $4.87 | $4.87 | 240,800 | — | — |
| 2009-02-23 | $4.90 | $4.90 | 131,500 | — | — |
| 2009-02-20 | $5.20 | $5.20 | 194,200 | — | — |
| 2009-02-19 | $5.25 | $5.25 | 162,300 | — | — |
| 2009-02-18 | $5.50 | $5.50 | 122,900 | — | — |
| 2009-02-17 | $5.68 | $5.68 | 97,700 | — | — |
| 2009-02-13 | $5.89 | $5.89 | 88,600 | — | — |
| 2009-02-12 | $5.61 | $5.61 | 86,300 | — | — |
| 2009-02-11 | $5.81 | $5.81 | 131,500 | — | — |
| 2009-02-10 | $5.84 | $5.84 | 344,800 | — | — |
| 2009-02-09 | $5.80 | $5.80 | 361,600 | — | — |
| 2009-02-06 | $5.92 | $5.92 | 551,800 | — | — |
| 2009-02-05 | $7.47 | $7.47 | 77,800 | — | — |
| 2009-02-04 | $7.02 | $7.02 | 106,800 | — | — |
| 2009-02-03 | $7.39 | $7.39 | 97,500 | — | — |
| 2009-02-02 | $7.97 | $7.97 | 111,000 | — | — |
| 2009-01-30 | $7.13 | $7.13 | 78,400 | — | — |
| 2009-01-29 | $7.20 | $7.20 | 43,400 | — | — |
| 2009-01-28 | $7.78 | $7.78 | 32,100 | — | — |
| 2009-01-27 | $7.45 | $7.45 | 131,100 | — | — |
| 2009-01-26 | $7.49 | $7.49 | 94,200 | — | — |
| 2009-01-23 | $7.14 | $7.14 | 32,900 | — | — |
| 2009-01-22 | $7.10 | $7.10 | 73,300 | — | — |
| 2009-01-21 | $7.52 | $7.52 | 39,600 | — | — |
| 2009-01-20 | $6.64 | $6.64 | 81,900 | — | — |
| 2009-01-16 | $7.15 | $7.15 | 399,300 | — | — |
| 2009-01-15 | $7.29 | $7.29 | 73,400 | — | — |
| 2009-01-14 | $7.45 | $7.45 | 249,800 | — | — |
| 2009-01-13 | $7.73 | $7.73 | 123,900 | — | — |
| 2009-01-12 | $8.42 | $8.42 | 63,200 | — | — |
| 2009-01-09 | $8.38 | $8.38 | 90,900 | — | — |
| 2009-01-08 | $8.77 | $8.77 | 134,200 | — | — |
| 2009-01-07 | $8.62 | $8.62 | 413,500 | — | — |
| 2009-01-06 | $8.95 | $8.95 | 115,600 | — | — |
| 2009-01-05 | $8.65 | $8.65 | 90,400 | — | — |
| 2009-01-02 | $8.50 | $8.50 | 61,000 | — | — |