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
- 1998-01-30 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 | $11.01 | $11.01 | 75,400 | — | — |
| 2009-12-30 | $11.22 | $11.22 | 51,900 | — | — |
| 2009-12-29 | $10.98 | $10.98 | 40,200 | — | — |
| 2009-12-28 | $11.01 | $11.01 | 41,300 | — | — |
| 2009-12-24 | $11.38 | $11.38 | 18,600 | — | — |
| 2009-12-23 | $10.97 | $10.97 | 38,600 | — | — |
| 2009-12-22 | $10.93 | $10.93 | 48,500 | — | — |
| 2009-12-21 | $10.90 | $10.90 | 69,400 | — | — |
| 2009-12-18 | $10.35 | $10.35 | 449,500 | — | — |
| 2009-12-17 | $10.56 | $10.56 | 86,000 | — | — |
| 2009-12-16 | $10.70 | $10.70 | 56,300 | — | — |
| 2009-12-15 | $10.42 | $10.42 | 135,500 | — | — |
| 2009-12-14 | $10.79 | $10.79 | 112,100 | — | — |
| 2009-12-11 | $11.07 | $11.07 | 47,200 | — | — |
| 2009-12-10 | $10.85 | $10.85 | 67,300 | — | — |
| 2009-12-09 | $11.08 | $11.08 | 39,900 | — | — |
| 2009-12-08 | $10.96 | $10.96 | 40,200 | — | — |
| 2009-12-07 | $11.04 | $11.04 | 37,800 | — | — |
| 2009-12-04 | $10.97 | $10.97 | 66,200 | — | — |
| 2009-12-03 | $10.60 | $10.60 | 53,300 | — | — |
| 2009-12-02 | $10.89 | $10.89 | 48,000 | — | — |
| 2009-12-01 | $10.76 | $10.76 | 43,200 | — | — |
| 2009-11-30 | $10.61 | $10.61 | 79,900 | — | — |
| 2009-11-27 | $10.61 | $10.61 | 51,800 | — | — |
| 2009-11-25 | $10.66 | $10.66 | 154,200 | — | — |
| 2009-11-24 | $10.71 | $10.71 | 71,200 | — | — |
| 2009-11-23 | $11.38 | $11.38 | 34,200 | — | — |
| 2009-11-20 | $10.85 | $10.85 | 44,900 | — | — |
| 2009-11-19 | $10.76 | $10.76 | 57,600 | — | — |
| 2009-11-18 | $11.19 | $11.19 | 38,200 | — | — |
| 2009-11-17 | $11.27 | $11.27 | 70,900 | — | — |
| 2009-11-16 | $11.56 | $11.56 | 83,900 | — | — |
| 2009-11-13 | $10.81 | $10.81 | 48,400 | — | — |
| 2009-11-12 | $10.60 | $10.60 | 55,700 | — | — |
| 2009-11-11 | $11.06 | $11.06 | 166,700 | — | — |
| 2009-11-10 | $10.49 | $10.49 | 58,100 | — | — |
| 2009-11-09 | $10.65 | $10.65 | 54,200 | — | — |
| 2009-11-06 | $10.48 | $10.48 | 39,700 | — | — |
| 2009-11-05 | $10.69 | $10.69 | 45,500 | — | — |
| 2009-11-04 | $10.53 | $10.53 | 103,200 | — | — |
| 2009-11-03 | $10.65 | $10.65 | 111,700 | — | — |
| 2009-11-02 | $10.37 | $10.37 | 183,700 | — | — |
| 2009-10-30 | $10.70 | $10.70 | 173,400 | — | — |
| 2009-10-29 | $11.06 | $11.06 | 113,200 | — | — |
| 2009-10-28 | $10.50 | $10.50 | 103,600 | — | — |
| 2009-10-27 | $10.41 | $10.41 | 42,700 | — | — |
| 2009-10-26 | $10.33 | $10.33 | 61,400 | — | — |
| 2009-10-23 | $10.28 | $10.28 | 82,600 | — | — |
| 2009-10-22 | $10.59 | $10.59 | 71,200 | — | — |
| 2009-10-21 | $10.41 | $10.41 | 188,500 | — | — |
| 2009-10-20 | $10.40 | $10.40 | 72,800 | — | — |
| 2009-10-19 | $10.93 | $10.93 | 72,000 | — | — |
| 2009-10-16 | $10.33 | $10.33 | 84,800 | — | — |
| 2009-10-15 | $10.62 | $10.62 | 54,000 | — | — |
| 2009-10-14 | $10.54 | $10.54 | 37,200 | — | — |
| 2009-10-13 | $10.24 | $10.24 | 59,600 | — | — |
| 2009-10-12 | $10.25 | $10.25 | 41,600 | — | — |
| 2009-10-09 | $10.31 | $10.31 | 98,700 | — | — |
| 2009-10-08 | $9.72 | $9.72 | 77,300 | — | — |
| 2009-10-07 | $10.21 | $10.21 | 93,300 | — | — |
| 2009-10-06 | $9.49 | $9.49 | 45,300 | — | — |
| 2009-10-05 | $9.12 | $9.12 | 49,800 | — | — |
| 2009-10-02 | $8.85 | $8.85 | 44,500 | — | — |
| 2009-10-01 | $9.16 | $9.16 | 80,200 | — | — |
| 2009-09-30 | $9.86 | $9.86 | 68,500 | — | — |
| 2009-09-29 | $10.03 | $10.03 | 48,600 | — | — |
| 2009-09-28 | $10.11 | $10.11 | 95,300 | — | — |
| 2009-09-25 | $9.70 | $9.70 | 83,800 | — | — |
| 2009-09-24 | $10.19 | $10.19 | 64,400 | — | — |
| 2009-09-23 | $10.36 | $10.36 | 80,100 | — | — |
| 2009-09-22 | $9.99 | $9.99 | 57,900 | — | — |
| 2009-09-21 | $9.93 | $9.93 | 49,200 | — | — |
| 2009-09-18 | $10.10 | $10.10 | 161,200 | — | — |
| 2009-09-17 | $10.21 | $10.21 | 53,800 | — | — |
| 2009-09-16 | $9.95 | $9.95 | 164,400 | — | — |
| 2009-09-15 | $10.06 | $10.06 | 132,200 | — | — |
| 2009-09-14 | $9.66 | $9.66 | 108,600 | — | — |
| 2009-09-11 | $9.58 | $9.58 | 50,000 | — | — |
| 2009-09-10 | $9.64 | $9.64 | 59,900 | — | — |
| 2009-09-09 | $9.59 | $9.59 | 97,800 | — | — |
| 2009-09-08 | $9.54 | $9.54 | 166,100 | — | — |
| 2009-09-04 | $9.77 | $9.77 | 131,800 | — | — |
| 2009-09-03 | $9.81 | $9.81 | 90,000 | — | — |
| 2009-09-02 | $9.46 | $9.46 | 90,300 | — | — |
| 2009-09-01 | $9.36 | $9.36 | 147,800 | — | — |
| 2009-08-31 | $9.52 | $9.52 | 115,700 | — | — |
| 2009-08-28 | $10.17 | $10.17 | 88,800 | — | — |
| 2009-08-27 | $10.06 | $10.06 | 42,400 | — | — |
| 2009-08-26 | $10.08 | $10.08 | 50,600 | — | — |
| 2009-08-25 | $10.14 | $10.14 | 42,400 | — | — |
| 2009-08-24 | $10.09 | $10.09 | 58,700 | — | — |
| 2009-08-21 | $10.33 | $10.33 | 137,900 | — | — |
| 2009-08-20 | $9.97 | $9.97 | 75,800 | — | — |
| 2009-08-19 | $10.04 | $10.04 | 96,600 | — | — |
| 2009-08-18 | $10.15 | $10.15 | 107,500 | — | — |
| 2009-08-17 | $9.83 | $9.83 | 100,200 | — | — |
| 2009-08-14 | $10.07 | $10.07 | 114,200 | — | — |
| 2009-08-13 | $10.17 | $10.17 | 87,900 | — | — |
| 2009-08-12 | $9.96 | $9.96 | 122,400 | — | — |
| 2009-08-11 | $9.46 | $9.46 | 99,200 | — | — |
| 2009-08-10 | $9.71 | $9.71 | 142,100 | — | — |
| 2009-08-07 | $9.70 | $9.70 | 202,300 | — | — |
| 2009-08-06 | $9.55 | $9.55 | 116,300 | — | — |
| 2009-08-05 | $10.18 | $10.18 | 228,800 | — | — |
| 2009-08-04 | $11.47 | $11.47 | 70,100 | — | — |
| 2009-08-03 | $11.49 | $11.49 | 138,500 | — | — |
| 2009-07-31 | $11.50 | $11.50 | 235,600 | — | — |
| 2009-07-30 | $11.78 | $11.78 | 74,500 | — | — |
| 2009-07-29 | $11.55 | $11.55 | 191,100 | — | — |
| 2009-07-28 | $11.68 | $11.68 | 149,800 | — | — |
| 2009-07-27 | $11.39 | $11.39 | 78,800 | — | — |
| 2009-07-24 | $11.48 | $11.48 | 73,200 | — | — |
| 2009-07-23 | $11.38 | $11.38 | 120,800 | — | — |
| 2009-07-22 | $11.24 | $11.24 | 141,900 | — | — |
| 2009-07-21 | $11.32 | $11.32 | 122,500 | — | — |
| 2009-07-20 | $11.50 | $11.50 | 118,500 | — | — |
| 2009-07-17 | $11.50 | $11.50 | 117,900 | — | — |
| 2009-07-16 | $11.55 | $11.55 | 83,900 | — | — |
| 2009-07-15 | $11.59 | $11.59 | 182,500 | — | — |
| 2009-07-14 | $11.23 | $11.23 | 130,200 | — | — |
| 2009-07-13 | $11.15 | $11.15 | 153,600 | — | — |
| 2009-07-10 | $10.60 | $10.60 | 72,800 | — | — |
| 2009-07-09 | $10.20 | $10.20 | 76,900 | — | — |
| 2009-07-08 | $10.12 | $10.12 | 115,500 | — | — |
| 2009-07-07 | $10.14 | $10.14 | 235,400 | — | — |
| 2009-07-06 | $10.39 | $10.39 | 237,600 | — | — |
| 2009-07-02 | $9.04 | $9.04 | 118,500 | — | — |
| 2009-07-01 | $9.53 | $9.53 | 108,500 | — | — |
| 2009-06-30 | $9.25 | $9.25 | 108,100 | — | — |
| 2009-06-29 | $9.41 | $9.41 | 170,600 | — | — |
| 2009-06-26 | $8.98 | $8.98 | 265,500 | — | — |
| 2009-06-25 | $8.90 | $8.90 | 55,800 | — | — |
| 2009-06-24 | $8.48 | $8.48 | 90,900 | — | — |
| 2009-06-23 | $8.22 | $8.22 | 159,300 | — | — |
| 2009-06-22 | $8.09 | $8.09 | 157,200 | — | — |
| 2009-06-19 | $9.00 | $9.00 | 162,300 | — | — |
| 2009-06-18 | $8.00 | $8.00 | 74,900 | — | — |
| 2009-06-17 | $8.02 | $8.02 | 38,900 | — | — |
| 2009-06-16 | $8.05 | $8.05 | 101,200 | — | — |
| 2009-06-15 | $8.23 | $8.23 | 96,600 | — | — |
| 2009-06-12 | $8.71 | $8.71 | 118,700 | — | — |
| 2009-06-11 | $8.91 | $8.91 | 77,400 | — | — |
| 2009-06-10 | $8.98 | $8.98 | 94,300 | — | — |
| 2009-06-09 | $8.84 | $8.84 | 72,000 | — | — |
| 2009-06-08 | $8.85 | $8.85 | 129,400 | — | — |
| 2009-06-05 | $9.67 | $9.67 | 131,600 | — | — |
| 2009-06-04 | $8.91 | $8.91 | 133,100 | — | — |
| 2009-06-03 | $8.88 | $8.88 | 143,200 | — | — |
| 2009-06-02 | $9.09 | $9.09 | 177,600 | — | — |
| 2009-06-01 | $8.35 | $8.35 | 110,600 | — | — |
| 2009-05-29 | $7.54 | $7.54 | 77,500 | — | — |
| 2009-05-28 | $7.57 | $7.57 | 45,500 | — | — |
| 2009-05-27 | $7.65 | $7.65 | 46,300 | — | — |
| 2009-05-26 | $8.16 | $8.16 | 82,600 | — | — |
| 2009-05-22 | $7.88 | $7.88 | 52,600 | — | — |
| 2009-05-21 | $7.87 | $7.87 | 80,900 | — | — |
| 2009-05-20 | $8.02 | $8.02 | 81,100 | — | — |
| 2009-05-19 | $8.39 | $8.39 | 150,600 | — | — |
| 2009-05-18 | $8.06 | $8.06 | 132,100 | — | — |
| 2009-05-15 | $8.14 | $8.14 | 115,700 | — | — |
| 2009-05-14 | $8.28 | $8.28 | 126,900 | — | — |
| 2009-05-13 | $8.00 | $8.00 | 82,400 | — | — |
| 2009-05-12 | $8.53 | $8.53 | 82,400 | — | — |
| 2009-05-11 | $8.89 | $8.89 | 61,800 | — | — |
| 2009-05-08 | $8.98 | $8.98 | 89,700 | — | — |
| 2009-05-07 | $8.86 | $8.86 | 103,900 | — | — |
| 2009-05-06 | $9.32 | $9.32 | 97,300 | — | — |
| 2009-05-05 | $9.48 | $9.48 | 157,100 | — | — |
| 2009-05-04 | $10.07 | $10.07 | 227,300 | — | — |
| 2009-05-01 | $8.39 | $8.39 | 75,300 | — | — |
| 2009-04-30 | $8.12 | $8.12 | 159,800 | — | — |
| 2009-04-29 | $8.06 | $8.06 | 162,100 | — | — |
| 2009-04-28 | $6.69 | $6.69 | 95,000 | — | — |
| 2009-04-27 | $6.41 | $6.41 | 75,700 | — | — |
| 2009-04-24 | $6.86 | $6.86 | 153,800 | — | — |
| 2009-04-23 | $6.41 | $6.41 | 148,900 | — | — |
| 2009-04-22 | $6.79 | $6.79 | 72,900 | — | — |
| 2009-04-21 | $7.29 | $7.29 | 106,200 | — | — |
| 2009-04-20 | $6.52 | $6.52 | 70,200 | — | — |
| 2009-04-17 | $7.34 | $7.34 | 74,400 | — | — |
| 2009-04-16 | $7.38 | $7.38 | 74,900 | — | — |
| 2009-04-15 | $6.99 | $6.99 | 64,000 | — | — |
| 2009-04-14 | $6.88 | $6.88 | 65,200 | — | — |
| 2009-04-13 | $6.89 | $6.89 | 48,500 | — | — |
| 2009-04-09 | $7.21 | $7.21 | 131,200 | — | — |
| 2009-04-08 | $6.55 | $6.55 | 59,000 | — | — |
| 2009-04-07 | $6.06 | $6.06 | 91,400 | — | — |
| 2009-04-06 | $6.78 | $6.78 | 65,700 | — | — |
| 2009-04-03 | $6.70 | $6.70 | 70,300 | — | — |
| 2009-04-02 | $6.44 | $6.44 | 146,700 | — | — |
| 2009-04-01 | $5.78 | $5.78 | 82,800 | — | — |
| 2009-03-31 | $5.53 | $5.53 | 99,800 | — | — |
| 2009-03-30 | $5.38 | $5.38 | 45,700 | — | — |
| 2009-03-27 | $5.71 | $5.71 | 86,900 | — | — |
| 2009-03-26 | $5.63 | $5.63 | 378,500 | — | — |
| 2009-03-25 | $5.26 | $5.26 | 229,400 | — | — |
| 2009-03-24 | $5.02 | $5.02 | 94,100 | — | — |
| 2009-03-23 | $5.50 | $5.50 | 161,500 | — | — |
| 2009-03-20 | $4.91 | $4.91 | 246,600 | — | — |
| 2009-03-19 | $4.78 | $4.78 | 146,800 | — | — |
| 2009-03-18 | $5.04 | $5.04 | 266,400 | — | — |
| 2009-03-17 | $5.20 | $5.20 | 163,100 | — | — |
| 2009-03-16 | $5.16 | $5.16 | 200,000 | — | — |
| 2009-03-13 | $5.35 | $5.35 | 34,800 | — | — |
| 2009-03-12 | $5.39 | $5.39 | 243,800 | — | — |
| 2009-03-11 | $4.99 | $4.99 | 39,400 | — | — |
| 2009-03-10 | $4.87 | $4.87 | 84,000 | — | — |
| 2009-03-09 | $4.44 | $4.44 | 67,700 | — | — |
| 2009-03-06 | $5.05 | $5.05 | 46,400 | — | — |
| 2009-03-05 | $4.83 | $4.83 | 74,100 | — | — |
| 2009-03-04 | $5.94 | $5.94 | 100,700 | — | — |
| 2009-03-03 | $5.51 | $5.51 | 75,800 | — | — |
| 2009-03-02 | $5.85 | $5.85 | 106,000 | — | — |
| 2009-02-27 | $6.20 | $6.20 | 176,400 | — | — |
| 2009-02-26 | $6.35 | $6.35 | 74,000 | — | — |
| 2009-02-25 | $6.39 | $6.39 | 86,900 | — | — |
| 2009-02-24 | $6.53 | $6.53 | 126,600 | — | — |
| 2009-02-23 | $6.37 | $6.37 | 165,700 | — | — |
| 2009-02-20 | $6.49 | $6.49 | 56,000 | — | — |
| 2009-02-19 | $6.39 | $6.39 | 43,900 | — | — |
| 2009-02-18 | $6.37 | $6.37 | 56,100 | — | — |
| 2009-02-17 | $6.62 | $6.62 | 56,500 | — | — |
| 2009-02-13 | $6.77 | $6.77 | 86,400 | — | — |
| 2009-02-12 | $6.91 | $6.91 | 63,000 | — | — |
| 2009-02-11 | $6.79 | $6.79 | 67,600 | — | — |
| 2009-02-10 | $6.79 | $6.79 | 60,400 | — | — |
| 2009-02-09 | $6.89 | $6.89 | 49,700 | — | — |
| 2009-02-06 | $7.13 | $7.13 | 60,500 | — | — |
| 2009-02-05 | $6.92 | $6.92 | 74,700 | — | — |
| 2009-02-04 | $6.85 | $6.85 | 87,200 | — | — |
| 2009-02-03 | $6.90 | $6.90 | 106,000 | — | — |
| 2009-02-02 | $6.51 | $6.51 | 121,700 | — | — |
| 2009-01-30 | $5.97 | $5.97 | 105,300 | — | — |
| 2009-01-29 | $5.99 | $5.99 | 48,600 | — | — |
| 2009-01-28 | $6.13 | $6.13 | 99,400 | — | — |
| 2009-01-27 | $5.51 | $5.51 | 49,700 | — | — |
| 2009-01-26 | $5.53 | $5.53 | 49,200 | — | — |
| 2009-01-23 | $5.39 | $5.39 | 31,100 | — | — |
| 2009-01-22 | $5.44 | $5.44 | 42,600 | — | — |
| 2009-01-21 | $5.50 | $5.50 | 108,800 | — | — |
| 2009-01-20 | $5.25 | $5.25 | 65,000 | — | — |
| 2009-01-16 | $5.49 | $5.49 | 92,100 | — | — |
| 2009-01-15 | $5.66 | $5.66 | 115,100 | — | — |
| 2009-01-14 | $5.24 | $5.24 | 83,600 | — | — |
| 2009-01-13 | $5.47 | $5.47 | 26,200 | — | — |
| 2009-01-12 | $5.53 | $5.53 | 53,100 | — | — |
| 2009-01-09 | $5.54 | $5.54 | 62,100 | — | — |
| 2009-01-08 | $6.11 | $6.11 | 34,600 | — | — |
| 2009-01-07 | $5.90 | $5.90 | 55,600 | — | — |
| 2009-01-06 | $6.30 | $6.30 | 98,600 | — | — |
| 2009-01-05 | $6.28 | $6.28 | 36,800 | — | — |
| 2009-01-02 | $6.65 | $6.65 | 75,100 | — | — |