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
- 1996-05-23 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 | $8.17 | $16.84 | 48,600 | — | — |
| 2009-12-30 | $8.22 | $16.95 | 21,800 | — | — |
| 2009-12-29 | $8.21 | $16.93 | 17,800 | — | — |
| 2009-12-28 | $8.20 | $16.91 | 21,800 | — | — |
| 2009-12-24 | $8.10 | $16.70 | 20,100 | — | — |
| 2009-12-23 | $8.08 | $16.66 | 28,400 | — | — |
| 2009-12-22 | $7.90 | $16.29 | 32,100 | — | — |
| 2009-12-21 | $8.05 | $16.60 | 28,700 | — | — |
| 2009-12-18 | $8.01 | $16.51 | 111,000 | — | — |
| 2009-12-17 | $7.82 | $16.12 | 24,100 | — | — |
| 2009-12-16 | $7.94 | $16.37 | 77,600 | — | — |
| 2009-12-15 | $7.90 | $16.29 | 43,600 | — | — |
| 2009-12-14 | $8.04 | $16.58 | 47,300 | — | — |
| 2009-12-11 | $8.10 | $16.70 | 29,200 | — | — |
| 2009-12-10 | $8.04 | $16.58 | 39,400 | — | — |
| 2009-12-09 | $8.09 | $16.68 | 16,200 | — | — |
| 2009-12-08 | $8.02 | $16.54 | 31,000 | — | — |
| 2009-12-07 | $8.16 | $16.82 | 23,300 | — | — |
| 2009-12-04 | $8.11 | $16.72 | 38,100 | — | — |
| 2009-12-03 | $8.01 | $16.51 | 33,000 | — | — |
| 2009-12-02 | $8.18 | $16.87 | 34,900 | — | — |
| 2009-12-01 | $8.20 | $16.91 | 26,800 | — | — |
| 2009-11-30 | $8.26 | $17.03 | 49,300 | — | — |
| 2009-11-27 | $8.08 | $16.66 | 28,000 | — | — |
| 2009-11-25 | $8.22 | $16.95 | 35,200 | — | — |
| 2009-11-24 | $8.37 | $17.26 | 31,300 | — | — |
| 2009-11-23 | $8.29 | $17.09 | 40,000 | — | — |
| 2009-11-20 | $8.16 | $16.82 | 29,500 | — | — |
| 2009-11-19 | $8.22 | $16.95 | 43,800 | — | — |
| 2009-11-18 | $8.20 | $16.91 | 65,500 | — | — |
| 2009-11-17 | $8.48 | $17.09 | 57,800 | — | — |
| 2009-11-16 | $8.49 | $17.11 | 72,100 | — | — |
| 2009-11-13 | $8.17 | $16.47 | 42,900 | — | — |
| 2009-11-12 | $8.02 | $16.16 | 49,800 | — | — |
| 2009-11-11 | $8.14 | $16.41 | 26,200 | — | — |
| 2009-11-10 | $8.05 | $16.23 | 28,000 | — | — |
| 2009-11-09 | $8.14 | $16.41 | 29,400 | — | — |
| 2009-11-06 | $8.06 | $16.25 | 23,800 | — | — |
| 2009-11-05 | $8.08 | $16.29 | 40,300 | — | — |
| 2009-11-04 | $7.85 | $15.82 | 75,000 | — | — |
| 2009-11-03 | $7.95 | $16.02 | 60,900 | — | — |
| 2009-11-02 | $7.87 | $15.86 | 49,600 | — | — |
| 2009-10-30 | $7.85 | $15.82 | 61,000 | — | — |
| 2009-10-29 | $7.92 | $15.96 | 41,400 | — | — |
| 2009-10-28 | $7.92 | $15.96 | 78,500 | — | — |
| 2009-10-27 | $8.06 | $16.25 | 22,700 | — | — |
| 2009-10-26 | $8.06 | $16.25 | 36,600 | — | — |
| 2009-10-23 | $8.15 | $16.43 | 52,400 | — | — |
| 2009-10-22 | $8.35 | $16.83 | 34,700 | — | — |
| 2009-10-21 | $8.02 | $16.16 | 30,300 | — | — |
| 2009-10-20 | $8.09 | $16.31 | 37,200 | — | — |
| 2009-10-19 | $8.18 | $16.49 | 27,000 | — | — |
| 2009-10-16 | $8.00 | $16.12 | 24,300 | — | — |
| 2009-10-15 | $8.22 | $16.57 | 17,000 | — | — |
| 2009-10-14 | $8.35 | $16.83 | 35,200 | — | — |
| 2009-10-13 | $8.12 | $16.37 | 18,800 | — | — |
| 2009-10-12 | $8.19 | $16.51 | 12,600 | — | — |
| 2009-10-09 | $8.14 | $16.41 | 20,400 | — | — |
| 2009-10-08 | $8.00 | $16.12 | 38,400 | — | — |
| 2009-10-07 | $7.89 | $15.90 | 40,000 | — | — |
| 2009-10-06 | $7.97 | $16.06 | 36,600 | — | — |
| 2009-10-05 | $7.90 | $15.92 | 55,900 | — | — |
| 2009-10-02 | $7.76 | $15.64 | 84,700 | — | — |
| 2009-10-01 | $8.02 | $16.16 | 62,000 | — | — |
| 2009-09-30 | $8.36 | $16.85 | 60,500 | — | — |
| 2009-09-29 | $8.63 | $17.39 | 22,000 | — | — |
| 2009-09-28 | $8.75 | $17.64 | 37,100 | — | — |
| 2009-09-25 | $8.50 | $17.13 | 44,000 | — | — |
| 2009-09-24 | $8.37 | $16.87 | 50,400 | — | — |
| 2009-09-23 | $8.22 | $16.57 | 89,800 | — | — |
| 2009-09-22 | $8.36 | $16.85 | 58,400 | — | — |
| 2009-09-21 | $8.33 | $16.79 | 36,000 | — | — |
| 2009-09-18 | $8.28 | $16.69 | 74,100 | — | — |
| 2009-09-17 | $8.37 | $16.87 | 29,900 | — | — |
| 2009-09-16 | $8.33 | $16.79 | 42,300 | — | — |
| 2009-09-15 | $8.24 | $16.61 | 27,000 | — | — |
| 2009-09-14 | $8.17 | $16.47 | 45,200 | — | — |
| 2009-09-11 | $8.17 | $16.47 | 21,100 | — | — |
| 2009-09-10 | $8.27 | $16.67 | 39,000 | — | — |
| 2009-09-09 | $8.25 | $16.63 | 51,600 | — | — |
| 2009-09-08 | $8.12 | $16.37 | 46,000 | — | — |
| 2009-09-04 | $8.05 | $16.23 | 31,800 | — | — |
| 2009-09-03 | $7.83 | $15.78 | 36,900 | — | — |
| 2009-09-02 | $7.87 | $15.86 | 38,700 | — | — |
| 2009-09-01 | $7.96 | $16.04 | 69,700 | — | — |
| 2009-08-31 | $8.35 | $16.83 | 54,800 | — | — |
| 2009-08-28 | $8.52 | $17.17 | 93,100 | — | — |
| 2009-08-27 | $8.83 | $17.80 | 341,500 | — | — |
| 2009-08-26 | $8.12 | $16.37 | 37,100 | — | — |
| 2009-08-25 | $8.52 | $16.79 | 46,500 | — | — |
| 2009-08-24 | $8.39 | $16.53 | 59,200 | — | — |
| 2009-08-21 | $8.28 | $16.32 | 90,700 | — | — |
| 2009-08-20 | $8.18 | $16.12 | 38,200 | — | — |
| 2009-08-19 | $8.18 | $16.12 | 28,300 | — | — |
| 2009-08-18 | $8.17 | $16.10 | 36,200 | — | — |
| 2009-08-17 | $7.94 | $15.65 | 32,400 | — | — |
| 2009-08-14 | $7.80 | $15.37 | 51,200 | — | — |
| 2009-08-13 | $8.11 | $15.98 | 13,200 | — | — |
| 2009-08-12 | $8.09 | $15.94 | 43,400 | — | — |
| 2009-08-11 | $7.83 | $15.43 | 19,600 | — | — |
| 2009-08-10 | $7.99 | $15.75 | 41,100 | — | — |
| 2009-08-07 | $7.98 | $15.73 | 48,400 | — | — |
| 2009-08-06 | $7.62 | $15.02 | 40,600 | — | — |
| 2009-08-05 | $7.71 | $15.19 | 46,800 | — | — |
| 2009-08-04 | $7.86 | $15.49 | 30,100 | — | — |
| 2009-08-03 | $7.84 | $15.45 | 54,800 | — | — |
| 2009-07-31 | $7.85 | $15.47 | 51,600 | — | — |
| 2009-07-30 | $7.88 | $15.53 | 36,100 | — | — |
| 2009-07-29 | $7.68 | $15.13 | 30,400 | — | — |
| 2009-07-28 | $7.75 | $15.27 | 34,100 | — | — |
| 2009-07-27 | $7.70 | $15.17 | 24,500 | — | — |
| 2009-07-24 | $7.64 | $15.06 | 42,600 | — | — |
| 2009-07-23 | $7.50 | $14.78 | 71,300 | — | — |
| 2009-07-22 | $7.32 | $14.42 | 31,400 | — | — |
| 2009-07-21 | $7.16 | $14.11 | 27,200 | — | — |
| 2009-07-20 | $7.10 | $13.99 | 61,600 | — | — |
| 2009-07-17 | $6.96 | $13.72 | 146,900 | — | — |
| 2009-07-16 | $7.14 | $14.07 | 44,200 | — | — |
| 2009-07-15 | $7.12 | $14.03 | 69,200 | — | — |
| 2009-07-14 | $6.87 | $13.54 | 30,900 | — | — |
| 2009-07-13 | $7.03 | $13.85 | 64,300 | — | — |
| 2009-07-10 | $6.92 | $13.64 | 16,800 | — | — |
| 2009-07-09 | $6.91 | $13.62 | 25,500 | — | — |
| 2009-07-08 | $6.96 | $13.72 | 55,100 | — | — |
| 2009-07-07 | $7.02 | $13.83 | 46,000 | — | — |
| 2009-07-06 | $7.08 | $13.95 | 60,900 | — | — |
| 2009-07-02 | $7.37 | $14.52 | 65,500 | — | — |
| 2009-07-01 | $7.88 | $15.53 | 34,900 | — | — |
| 2009-06-30 | $7.65 | $15.08 | 46,100 | — | — |
| 2009-06-29 | $7.89 | $15.55 | 99,400 | — | — |
| 2009-06-26 | $8.71 | $17.16 | 454,400 | — | — |
| 2009-06-25 | $7.05 | $13.89 | 42,100 | — | — |
| 2009-06-24 | $6.69 | $13.18 | 22,000 | — | — |
| 2009-06-23 | $6.56 | $12.93 | 50,100 | — | — |
| 2009-06-22 | $6.75 | $13.30 | 70,400 | — | — |
| 2009-06-19 | $6.82 | $13.44 | 77,100 | — | — |
| 2009-06-18 | $6.94 | $13.68 | 37,100 | — | — |
| 2009-06-17 | $7.02 | $13.83 | 34,000 | — | — |
| 2009-06-16 | $7.06 | $13.91 | 21,300 | — | — |
| 2009-06-15 | $7.17 | $14.13 | 59,500 | — | — |
| 2009-06-12 | $7.50 | $14.78 | 30,500 | — | — |
| 2009-06-11 | $7.37 | $14.52 | 26,400 | — | — |
| 2009-06-10 | $7.40 | $14.58 | 39,300 | — | — |
| 2009-06-09 | $7.49 | $14.76 | 24,200 | — | — |
| 2009-06-08 | $7.41 | $14.60 | 18,000 | — | — |
| 2009-06-05 | $7.49 | $14.76 | 15,600 | — | — |
| 2009-06-04 | $7.50 | $14.78 | 27,400 | — | — |
| 2009-06-03 | $7.50 | $14.78 | 20,300 | — | — |
| 2009-06-02 | $7.49 | $14.76 | 43,200 | — | — |
| 2009-06-01 | $7.62 | $15.02 | 79,000 | — | — |
| 2009-05-29 | $7.39 | $14.56 | 59,900 | — | — |
| 2009-05-28 | $7.21 | $14.21 | 58,600 | — | — |
| 2009-05-27 | $7.29 | $14.37 | 37,800 | — | — |
| 2009-05-26 | $7.46 | $14.70 | 45,700 | — | — |
| 2009-05-22 | $7.12 | $14.03 | 21,200 | — | — |
| 2009-05-21 | $7.07 | $13.93 | 38,000 | — | — |
| 2009-05-20 | $7.40 | $14.58 | 47,600 | — | — |
| 2009-05-19 | $7.54 | $14.48 | 68,200 | — | — |
| 2009-05-18 | $7.60 | $14.60 | 56,600 | — | — |
| 2009-05-15 | $7.48 | $14.37 | 72,800 | — | — |
| 2009-05-14 | $7.44 | $14.29 | 48,500 | — | — |
| 2009-05-13 | $7.23 | $13.89 | 49,500 | — | — |
| 2009-05-12 | $7.37 | $14.16 | 55,700 | — | — |
| 2009-05-11 | $7.18 | $13.79 | 51,600 | — | — |
| 2009-05-08 | $7.46 | $14.33 | 48,000 | — | — |
| 2009-05-07 | $7.23 | $13.89 | 53,000 | — | — |
| 2009-05-06 | $7.21 | $13.85 | 37,200 | — | — |
| 2009-05-05 | $7.23 | $13.89 | 33,800 | — | — |
| 2009-05-04 | $7.35 | $14.12 | 58,800 | — | — |
| 2009-05-01 | $7.52 | $14.45 | 53,000 | — | — |
| 2009-04-30 | $7.37 | $14.16 | 48,000 | — | — |
| 2009-04-29 | $7.32 | $14.06 | 37,000 | — | — |
| 2009-04-28 | $6.90 | $13.25 | 37,800 | — | — |
| 2009-04-27 | $6.83 | $13.12 | 60,200 | — | — |
| 2009-04-24 | $7.34 | $14.10 | 62,100 | — | — |
| 2009-04-23 | $7.08 | $13.60 | 86,700 | — | — |
| 2009-04-22 | $6.93 | $13.31 | 66,000 | — | — |
| 2009-04-21 | $7.01 | $13.47 | 105,200 | — | — |
| 2009-04-20 | $6.96 | $13.37 | 50,200 | — | — |
| 2009-04-17 | $7.74 | $14.87 | 88,800 | — | — |
| 2009-04-16 | $8.12 | $15.60 | 47,900 | — | — |
| 2009-04-15 | $7.79 | $14.96 | 47,700 | — | — |
| 2009-04-14 | $7.60 | $14.60 | 64,000 | — | — |
| 2009-04-13 | $8.35 | $16.04 | 42,200 | — | — |
| 2009-04-09 | $8.19 | $15.73 | 45,600 | — | — |
| 2009-04-08 | $7.68 | $14.75 | 68,800 | — | — |
| 2009-04-07 | $7.99 | $15.35 | 138,900 | — | — |
| 2009-04-06 | $8.05 | $15.46 | 61,300 | — | — |
| 2009-04-03 | $8.11 | $15.58 | 78,200 | — | — |
| 2009-04-02 | $8.12 | $15.60 | 102,000 | — | — |
| 2009-04-01 | $7.70 | $14.79 | 73,700 | — | — |
| 2009-03-31 | $7.41 | $14.23 | 50,100 | — | — |
| 2009-03-30 | $6.76 | $12.99 | 56,100 | — | — |
| 2009-03-27 | $7.32 | $14.06 | 37,200 | — | — |
| 2009-03-26 | $8.04 | $15.44 | 78,700 | — | — |
| 2009-03-25 | $7.68 | $14.75 | 43,500 | — | — |
| 2009-03-24 | $7.29 | $14.00 | 38,000 | — | — |
| 2009-03-23 | $7.36 | $14.14 | 66,900 | — | — |
| 2009-03-20 | $6.78 | $13.02 | 84,200 | — | — |
| 2009-03-19 | $7.18 | $13.79 | 67,000 | — | — |
| 2009-03-18 | $7.47 | $14.35 | 87,600 | — | — |
| 2009-03-17 | $6.67 | $12.81 | 61,100 | — | — |
| 2009-03-16 | $6.27 | $12.04 | 102,100 | — | — |
| 2009-03-13 | $5.89 | $11.31 | 102,100 | — | — |
| 2009-03-12 | $5.80 | $10.78 | 127,300 | — | — |
| 2009-03-11 | $4.55 | $8.45 | 60,100 | — | — |
| 2009-03-10 | $4.66 | $8.66 | 135,300 | — | — |
| 2009-03-09 | $3.61 | $6.71 | 98,600 | — | — |
| 2009-03-06 | $4.57 | $8.49 | 134,200 | — | — |
| 2009-03-05 | $4.69 | $8.71 | 69,600 | — | — |
| 2009-03-04 | $5.08 | $9.44 | 57,900 | — | — |
| 2009-03-03 | $5.27 | $9.79 | 46,000 | — | — |
| 2009-03-02 | $5.48 | $10.18 | 104,000 | — | — |
| 2009-02-27 | $5.10 | $9.48 | 56,700 | — | — |
| 2009-02-26 | $5.07 | $9.42 | 27,500 | — | — |
| 2009-02-25 | $5.10 | $9.48 | 64,300 | — | — |
| 2009-02-24 | $5.44 | $10.11 | 96,900 | — | — |
| 2009-02-23 | $5.19 | $9.64 | 47,900 | — | — |
| 2009-02-20 | $5.96 | $11.07 | 49,700 | — | — |
| 2009-02-19 | $5.88 | $10.93 | 39,900 | — | — |
| 2009-02-18 | $6.24 | $11.59 | 33,100 | — | — |
| 2009-02-17 | $6.25 | $11.61 | 32,000 | — | — |
| 2009-02-13 | $6.69 | $12.43 | 37,900 | — | — |
| 2009-02-12 | $6.55 | $12.17 | 37,300 | — | — |
| 2009-02-11 | $6.60 | $12.26 | 24,000 | — | — |
| 2009-02-10 | $6.52 | $12.11 | 23,100 | — | — |
| 2009-02-09 | $6.99 | $12.99 | 12,800 | — | — |
| 2009-02-06 | $7.01 | $13.02 | 27,200 | — | — |
| 2009-02-05 | $6.89 | $12.80 | 33,700 | — | — |
| 2009-02-04 | $7.03 | $13.06 | 11,300 | — | — |
| 2009-02-03 | $7.10 | $13.19 | 17,200 | — | — |
| 2009-02-02 | $7.19 | $13.36 | 62,200 | — | — |
| 2009-01-30 | $6.76 | $12.56 | 21,200 | — | — |
| 2009-01-29 | $7.01 | $13.02 | 11,900 | — | — |
| 2009-01-28 | $7.43 | $13.81 | 41,500 | — | — |
| 2009-01-27 | $7.40 | $13.75 | 22,800 | — | — |
| 2009-01-26 | $7.06 | $13.12 | 13,100 | — | — |
| 2009-01-23 | $6.91 | $12.84 | 40,300 | — | — |
| 2009-01-22 | $6.69 | $12.43 | 15,500 | — | — |
| 2009-01-21 | $7.09 | $13.17 | 27,400 | — | — |
| 2009-01-20 | $6.45 | $11.98 | 46,100 | — | — |
| 2009-01-16 | $6.91 | $12.84 | 45,200 | — | — |
| 2009-01-15 | $7.00 | $13.01 | 32,100 | — | — |
| 2009-01-14 | $6.91 | $12.84 | 44,000 | — | — |
| 2009-01-13 | $7.24 | $13.45 | 63,900 | — | — |
| 2009-01-12 | $7.15 | $13.28 | 35,700 | — | — |
| 2009-01-09 | $7.36 | $13.68 | 38,400 | — | — |
| 2009-01-08 | $7.96 | $14.79 | 41,300 | — | — |
| 2009-01-07 | $7.98 | $14.83 | 33,300 | — | — |
| 2009-01-06 | $7.95 | $14.77 | 34,000 | — | — |
| 2009-01-05 | $7.60 | $14.12 | 35,000 | — | — |
| 2009-01-02 | $7.68 | $14.27 | 42,600 | — | — |