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
- 1994-08-02 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 | $11.35 | $11.35 | 28,300 | — | — |
| 2009-12-30 | $11.35 | $11.35 | 42,600 | — | — |
| 2009-12-29 | $11.40 | $11.40 | 46,900 | — | — |
| 2009-12-28 | $11.57 | $11.57 | 18,600 | — | — |
| 2009-12-24 | $11.47 | $11.47 | 13,400 | — | — |
| 2009-12-23 | $11.31 | $11.31 | 45,900 | — | — |
| 2009-12-22 | $11.25 | $11.25 | 23,300 | — | — |
| 2009-12-21 | $11.30 | $11.30 | 17,500 | — | — |
| 2009-12-18 | $11.30 | $11.30 | 147,100 | — | — |
| 2009-12-17 | $11.39 | $11.39 | 11,600 | — | — |
| 2009-12-16 | $11.35 | $11.35 | 32,200 | — | — |
| 2009-12-15 | $10.98 | $10.98 | 58,700 | — | — |
| 2009-12-14 | $11.07 | $11.07 | 20,200 | — | — |
| 2009-12-11 | $11.04 | $11.04 | 47,300 | — | — |
| 2009-12-10 | $10.95 | $10.95 | 52,300 | — | — |
| 2009-12-09 | $10.93 | $10.93 | 46,100 | — | — |
| 2009-12-08 | $10.98 | $10.98 | 49,700 | — | — |
| 2009-12-07 | $11.00 | $11.00 | 75,700 | — | — |
| 2009-12-04 | $11.04 | $11.04 | 49,500 | — | — |
| 2009-12-03 | $10.85 | $10.85 | 54,800 | — | — |
| 2009-12-02 | $11.00 | $11.00 | 23,000 | — | — |
| 2009-12-01 | $10.96 | $10.96 | 81,000 | — | — |
| 2009-11-30 | $11.00 | $11.00 | 31,500 | — | — |
| 2009-11-27 | $10.95 | $10.95 | 9,600 | — | — |
| 2009-11-25 | $10.99 | $10.99 | 11,000 | — | — |
| 2009-11-24 | $10.89 | $10.89 | 64,500 | — | — |
| 2009-11-23 | $11.00 | $11.00 | 36,300 | — | — |
| 2009-11-20 | $11.00 | $11.00 | 27,500 | — | — |
| 2009-11-19 | $10.96 | $10.96 | 39,200 | — | — |
| 2009-11-18 | $10.96 | $10.96 | 10,200 | — | — |
| 2009-11-17 | $11.00 | $11.00 | 37,600 | — | — |
| 2009-11-16 | $11.07 | $11.07 | 23,400 | — | — |
| 2009-11-13 | $10.92 | $10.92 | 29,100 | — | — |
| 2009-11-12 | $10.22 | $10.22 | 29,700 | — | — |
| 2009-11-11 | $10.37 | $10.37 | 17,400 | — | — |
| 2009-11-10 | $10.09 | $10.09 | 44,400 | — | — |
| 2009-11-09 | $10.06 | $10.06 | 26,200 | — | — |
| 2009-11-06 | $9.89 | $9.89 | 17,500 | — | — |
| 2009-11-05 | $9.96 | $9.96 | 10,100 | — | — |
| 2009-11-04 | $9.77 | $9.77 | 29,500 | — | — |
| 2009-11-03 | $9.80 | $9.80 | 27,800 | — | — |
| 2009-11-02 | $9.68 | $9.68 | 50,200 | — | — |
| 2009-10-30 | $10.05 | $10.05 | 52,700 | — | — |
| 2009-10-29 | $10.17 | $10.17 | 22,600 | — | — |
| 2009-10-28 | $9.95 | $9.95 | 20,400 | — | — |
| 2009-10-27 | $10.00 | $10.00 | 25,000 | — | — |
| 2009-10-26 | $9.99 | $9.99 | 29,000 | — | — |
| 2009-10-23 | $10.00 | $10.00 | 12,000 | — | — |
| 2009-10-22 | $10.33 | $10.33 | 22,600 | — | — |
| 2009-10-21 | $10.19 | $10.19 | 29,000 | — | — |
| 2009-10-20 | $10.42 | $10.42 | 21,900 | — | — |
| 2009-10-19 | $10.80 | $10.80 | 28,000 | — | — |
| 2009-10-16 | $10.74 | $10.74 | 38,600 | — | — |
| 2009-10-15 | $10.76 | $10.76 | 26,500 | — | — |
| 2009-10-14 | $10.87 | $10.87 | 30,400 | — | — |
| 2009-10-13 | $10.83 | $10.83 | 11,200 | — | — |
| 2009-10-12 | $11.07 | $11.07 | 12,800 | — | — |
| 2009-10-09 | $10.74 | $10.74 | 25,900 | — | — |
| 2009-10-08 | $10.95 | $10.95 | 30,300 | — | — |
| 2009-10-07 | $11.14 | $11.14 | 34,600 | — | — |
| 2009-10-06 | $11.11 | $11.11 | 14,300 | — | — |
| 2009-10-05 | $10.90 | $10.90 | 18,500 | — | — |
| 2009-10-02 | $10.59 | $10.59 | 29,600 | — | — |
| 2009-10-01 | $10.83 | $10.83 | 55,200 | — | — |
| 2009-09-30 | $11.00 | $11.00 | 58,500 | — | — |
| 2009-09-29 | $11.14 | $11.14 | 47,200 | — | — |
| 2009-09-28 | $11.14 | $11.14 | 15,600 | — | — |
| 2009-09-25 | $11.19 | $11.19 | 20,900 | — | — |
| 2009-09-24 | $10.89 | $10.89 | 23,100 | — | — |
| 2009-09-23 | $11.20 | $11.20 | 50,600 | — | — |
| 2009-09-22 | $11.54 | $11.54 | 11,300 | — | — |
| 2009-09-21 | $11.44 | $11.44 | 31,000 | — | — |
| 2009-09-18 | $11.47 | $11.47 | 55,500 | — | — |
| 2009-09-17 | $11.24 | $11.24 | 18,000 | — | — |
| 2009-09-16 | $11.08 | $11.08 | 20,200 | — | — |
| 2009-09-15 | $11.05 | $11.05 | 108,200 | — | — |
| 2009-09-14 | $10.83 | $10.83 | 38,400 | — | — |
| 2009-09-11 | $10.27 | $10.27 | 107,000 | — | — |
| 2009-09-10 | $10.14 | $10.14 | 96,500 | — | — |
| 2009-09-09 | $9.77 | $9.77 | 35,900 | — | — |
| 2009-09-08 | $9.51 | $9.51 | 57,400 | — | — |
| 2009-09-04 | $9.80 | $9.80 | 80,500 | — | — |
| 2009-09-03 | $9.62 | $9.62 | 45,300 | — | — |
| 2009-09-02 | $9.61 | $9.61 | 56,500 | — | — |
| 2009-09-01 | $9.85 | $9.85 | 56,500 | — | — |
| 2009-08-31 | $10.12 | $10.12 | 61,100 | — | — |
| 2009-08-28 | $10.44 | $10.44 | 49,400 | — | — |
| 2009-08-27 | $10.05 | $10.05 | 125,900 | — | — |
| 2009-08-26 | $10.10 | $10.10 | 44,100 | — | — |
| 2009-08-25 | $9.77 | $9.77 | 63,600 | — | — |
| 2009-08-24 | $9.57 | $9.57 | 116,200 | — | — |
| 2009-08-21 | $9.71 | $9.71 | 55,900 | — | — |
| 2009-08-20 | $9.73 | $9.73 | 40,100 | — | — |
| 2009-08-19 | $9.33 | $9.33 | 56,700 | — | — |
| 2009-08-18 | $9.33 | $9.33 | 58,400 | — | — |
| 2009-08-17 | $9.48 | $9.48 | 42,300 | — | — |
| 2009-08-14 | $9.52 | $9.52 | 49,500 | — | — |
| 2009-08-13 | $9.60 | $9.60 | 44,500 | — | — |
| 2009-08-12 | $9.42 | $9.42 | 60,800 | — | — |
| 2009-08-11 | $9.02 | $9.02 | 24,500 | — | — |
| 2009-08-10 | $9.10 | $9.10 | 13,500 | — | — |
| 2009-08-07 | $9.08 | $9.08 | 24,900 | — | — |
| 2009-08-06 | $9.04 | $9.04 | 52,500 | — | — |
| 2009-08-05 | $8.65 | $8.65 | 26,700 | — | — |
| 2009-08-04 | $8.61 | $8.61 | 32,100 | — | — |
| 2009-08-03 | $8.60 | $8.60 | 64,800 | — | — |
| 2009-07-31 | $8.83 | $8.83 | 52,600 | — | — |
| 2009-07-30 | $9.23 | $9.23 | 40,600 | — | — |
| 2009-07-29 | $9.43 | $9.43 | 10,600 | — | — |
| 2009-07-28 | $9.54 | $9.54 | 11,400 | — | — |
| 2009-07-27 | $9.68 | $9.68 | 42,300 | — | — |
| 2009-07-24 | $9.40 | $9.40 | 20,600 | — | — |
| 2009-07-23 | $9.42 | $9.42 | 36,700 | — | — |
| 2009-07-22 | $8.99 | $8.99 | 13,000 | — | — |
| 2009-07-21 | $9.25 | $9.25 | 44,200 | — | — |
| 2009-07-20 | $8.82 | $8.82 | 51,600 | — | — |
| 2009-07-17 | $8.68 | $8.68 | 25,600 | — | — |
| 2009-07-16 | $8.65 | $8.65 | 20,800 | — | — |
| 2009-07-15 | $8.60 | $8.60 | 37,000 | — | — |
| 2009-07-14 | $8.47 | $8.47 | 26,500 | — | — |
| 2009-07-13 | $8.41 | $8.41 | 16,500 | — | — |
| 2009-07-10 | $8.46 | $8.46 | 10,900 | — | — |
| 2009-07-09 | $8.20 | $8.20 | 11,300 | — | — |
| 2009-07-08 | $8.28 | $8.28 | 31,700 | — | — |
| 2009-07-07 | $8.09 | $8.09 | 16,000 | — | — |
| 2009-07-06 | $8.32 | $8.32 | 33,300 | — | — |
| 2009-07-02 | $8.10 | $8.10 | 22,700 | — | — |
| 2009-07-01 | $8.78 | $8.78 | 65,500 | — | — |
| 2009-06-30 | $8.80 | $8.80 | 59,500 | — | — |
| 2009-06-29 | $8.05 | $8.05 | 120,100 | — | — |
| 2009-06-26 | $8.80 | $8.80 | 1,025,500 | — | — |
| 2009-06-25 | $8.44 | $8.44 | 49,900 | — | — |
| 2009-06-24 | $8.08 | $8.08 | 32,200 | — | — |
| 2009-06-23 | $8.01 | $8.01 | 22,000 | — | — |
| 2009-06-22 | $8.01 | $8.01 | 60,100 | — | — |
| 2009-06-19 | $8.41 | $8.41 | 25,000 | — | — |
| 2009-06-18 | $8.01 | $8.01 | 44,700 | — | — |
| 2009-06-17 | $8.65 | $8.65 | 49,200 | — | — |
| 2009-06-16 | $8.14 | $8.14 | 16,300 | — | — |
| 2009-06-15 | $8.19 | $8.19 | 24,100 | — | — |
| 2009-06-12 | $8.49 | $8.49 | 17,600 | — | — |
| 2009-06-11 | $8.71 | $8.71 | 23,600 | — | — |
| 2009-06-10 | $8.20 | $8.20 | 17,100 | — | — |
| 2009-06-09 | $8.16 | $8.16 | 27,100 | — | — |
| 2009-06-08 | $8.17 | $8.17 | 28,500 | — | — |
| 2009-06-05 | $8.16 | $8.16 | 181,900 | — | — |
| 2009-06-04 | $8.10 | $8.10 | 12,500 | — | — |
| 2009-06-03 | $8.17 | $8.17 | 39,600 | — | — |
| 2009-06-02 | $8.05 | $8.05 | 35,500 | — | — |
| 2009-06-01 | $8.20 | $8.20 | 97,500 | — | — |
| 2009-05-29 | $7.67 | $7.67 | 33,400 | — | — |
| 2009-05-28 | $8.08 | $8.08 | 38,700 | — | — |
| 2009-05-27 | $7.71 | $7.71 | 38,200 | — | — |
| 2009-05-26 | $7.85 | $7.85 | 33,000 | — | — |
| 2009-05-22 | $7.79 | $7.79 | 10,800 | — | — |
| 2009-05-21 | $7.75 | $7.75 | 27,800 | — | — |
| 2009-05-20 | $7.96 | $7.96 | 32,400 | — | — |
| 2009-05-19 | $7.80 | $7.80 | 15,000 | — | — |
| 2009-05-18 | $7.79 | $7.79 | 7,800 | — | — |
| 2009-05-15 | $7.75 | $7.75 | 21,100 | — | — |
| 2009-05-14 | $7.73 | $7.73 | 11,300 | — | — |
| 2009-05-13 | $7.75 | $7.75 | 24,800 | — | — |
| 2009-05-12 | $7.82 | $7.82 | 11,600 | — | — |
| 2009-05-11 | $7.92 | $7.92 | 17,400 | — | — |
| 2009-05-08 | $8.00 | $8.00 | 14,500 | — | — |
| 2009-05-07 | $7.72 | $7.72 | 23,400 | — | — |
| 2009-05-06 | $7.76 | $7.76 | 29,000 | — | — |
| 2009-05-05 | $7.96 | $7.96 | 13,300 | — | — |
| 2009-05-04 | $7.93 | $7.93 | 30,900 | — | — |
| 2009-05-01 | $8.08 | $8.08 | 10,500 | — | — |
| 2009-04-30 | $8.00 | $8.00 | 9,800 | — | — |
| 2009-04-29 | $7.90 | $7.90 | 6,100 | — | — |
| 2009-04-28 | $7.97 | $7.97 | 10,800 | — | — |
| 2009-04-27 | $8.00 | $8.00 | 7,800 | — | — |
| 2009-04-24 | $7.90 | $7.90 | 7,100 | — | — |
| 2009-04-23 | $7.88 | $7.88 | 3,900 | — | — |
| 2009-04-22 | $7.90 | $7.90 | 5,400 | — | — |
| 2009-04-21 | $7.93 | $7.93 | 12,300 | — | — |
| 2009-04-20 | $7.65 | $7.65 | 18,900 | — | — |
| 2009-04-17 | $7.88 | $7.88 | 19,100 | — | — |
| 2009-04-16 | $8.00 | $8.00 | 11,900 | — | — |
| 2009-04-15 | $8.07 | $8.07 | 115,100 | — | — |
| 2009-04-14 | $7.80 | $7.80 | 47,900 | — | — |
| 2009-04-13 | $7.50 | $7.50 | 22,800 | — | — |
| 2009-04-09 | $7.30 | $7.30 | 15,600 | — | — |
| 2009-04-08 | $7.28 | $7.28 | 3,900 | — | — |
| 2009-04-07 | $7.28 | $7.28 | 6,900 | — | — |
| 2009-04-06 | $7.25 | $7.25 | 16,600 | — | — |
| 2009-04-03 | $6.80 | $6.80 | 16,100 | — | — |
| 2009-04-02 | $6.50 | $6.50 | 12,200 | — | — |
| 2009-04-01 | $6.41 | $6.41 | 13,300 | — | — |
| 2009-03-31 | $6.40 | $6.40 | 8,300 | — | — |
| 2009-03-30 | $6.38 | $6.38 | 3,600 | — | — |
| 2009-03-27 | $6.39 | $6.39 | 3,700 | — | — |
| 2009-03-26 | $6.33 | $6.33 | 37,500 | — | — |
| 2009-03-25 | $6.30 | $6.30 | 24,500 | — | — |
| 2009-03-24 | $6.18 | $6.18 | 62,100 | — | — |
| 2009-03-23 | $6.20 | $6.20 | 10,100 | — | — |
| 2009-03-20 | $6.20 | $6.20 | 2,600 | — | — |
| 2009-03-19 | $6.13 | $6.13 | 39,600 | — | — |
| 2009-03-18 | $6.20 | $6.20 | 29,100 | — | — |
| 2009-03-17 | $6.10 | $6.10 | 40,000 | — | — |
| 2009-03-16 | $6.20 | $6.20 | 30,200 | — | — |
| 2009-03-13 | $6.24 | $6.24 | 42,400 | — | — |
| 2009-03-12 | $5.82 | $5.82 | 42,200 | — | — |
| 2009-03-11 | $5.50 | $5.50 | 24,600 | — | — |
| 2009-03-10 | $5.54 | $5.54 | 26,200 | — | — |
| 2009-03-09 | $5.57 | $5.57 | 10,400 | — | — |
| 2009-03-06 | $5.35 | $5.35 | 5,800 | — | — |
| 2009-03-05 | $5.45 | $5.45 | 30,800 | — | — |
| 2009-03-04 | $5.49 | $5.49 | 33,300 | — | — |
| 2009-03-03 | $5.47 | $5.47 | 3,900 | — | — |
| 2009-03-02 | $5.76 | $5.76 | 31,400 | — | — |
| 2009-02-27 | $6.10 | $6.10 | 5,800 | — | — |
| 2009-02-26 | $6.41 | $6.41 | 22,100 | — | — |
| 2009-02-25 | $5.82 | $5.82 | 5,500 | — | — |
| 2009-02-24 | $5.52 | $5.52 | 7,800 | — | — |
| 2009-02-23 | $5.38 | $5.38 | 2,400 | — | — |
| 2009-02-20 | $5.39 | $5.39 | 13,800 | — | — |
| 2009-02-19 | $5.38 | $5.38 | 14,400 | — | — |
| 2009-02-18 | $5.55 | $5.55 | 8,100 | — | — |
| 2009-02-17 | $5.38 | $5.38 | 9,400 | — | — |
| 2009-02-13 | $5.84 | $5.84 | 19,500 | — | — |
| 2009-02-12 | $5.58 | $5.58 | 20,200 | — | — |
| 2009-02-11 | $6.48 | $6.48 | 5,200 | — | — |
| 2009-02-10 | $6.27 | $6.27 | 4,700 | — | — |
| 2009-02-09 | $6.50 | $6.50 | 16,900 | — | — |
| 2009-02-06 | $5.62 | $5.62 | 7,200 | — | — |
| 2009-02-05 | $5.39 | $5.39 | 2,900 | — | — |
| 2009-02-04 | $5.25 | $5.25 | 41,100 | — | — |
| 2009-02-03 | $5.27 | $5.27 | 46,700 | — | — |
| 2009-02-02 | $5.43 | $5.43 | 31,100 | — | — |
| 2009-01-30 | $5.45 | $5.45 | 12,000 | — | — |
| 2009-01-29 | $5.52 | $5.52 | 9,500 | — | — |
| 2009-01-28 | $5.65 | $5.65 | 5,000 | — | — |
| 2009-01-27 | $5.46 | $5.46 | 17,500 | — | — |
| 2009-01-26 | $5.49 | $5.49 | 37,500 | — | — |
| 2009-01-23 | $5.60 | $5.60 | 36,800 | — | — |
| 2009-01-22 | $5.55 | $5.55 | 13,400 | — | — |
| 2009-01-21 | $5.50 | $5.50 | 17,300 | — | — |
| 2009-01-20 | $5.56 | $5.56 | 14,100 | — | — |
| 2009-01-16 | $5.57 | $5.57 | 17,900 | — | — |
| 2009-01-15 | $5.55 | $5.55 | 18,600 | — | — |
| 2009-01-14 | $5.55 | $5.55 | 21,300 | — | — |
| 2009-01-13 | $5.51 | $5.51 | 21,100 | — | — |
| 2009-01-12 | $5.64 | $5.64 | 33,200 | — | — |
| 2009-01-09 | $5.47 | $5.47 | 7,300 | — | — |
| 2009-01-08 | $5.37 | $5.37 | 52,900 | — | — |
| 2009-01-07 | $5.51 | $5.51 | 85,900 | — | — |
| 2009-01-06 | $5.28 | $5.28 | 28,100 | — | — |
| 2009-01-05 | $5.33 | $5.33 | 51,200 | — | — |
| 2009-01-02 | $5.15 | $5.15 | 76,000 | — | — |