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
- 1990-09-26 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 | $10.65 | $10.65 | 110,700 | — | — |
| 2009-12-30 | $10.68 | $10.68 | 111,000 | — | — |
| 2009-12-29 | $10.46 | $10.46 | 331,900 | — | — |
| 2009-12-28 | $10.53 | $10.53 | 68,400 | — | — |
| 2009-12-24 | $10.55 | $10.55 | 19,900 | — | — |
| 2009-12-23 | $10.52 | $10.52 | 157,600 | — | — |
| 2009-12-22 | $10.55 | $10.55 | 304,600 | — | — |
| 2009-12-21 | $10.27 | $10.27 | 314,000 | — | — |
| 2009-12-18 | $9.85 | $9.85 | 466,300 | — | — |
| 2009-12-17 | $9.46 | $9.46 | 138,900 | — | — |
| 2009-12-16 | $9.57 | $9.57 | 332,600 | — | — |
| 2009-12-15 | $9.46 | $9.46 | 179,500 | — | — |
| 2009-12-14 | $9.29 | $9.29 | 74,200 | — | — |
| 2009-12-11 | $9.10 | $9.10 | 120,200 | — | — |
| 2009-12-10 | $8.81 | $8.81 | 122,400 | — | — |
| 2009-12-09 | $8.94 | $8.94 | 157,700 | — | — |
| 2009-12-08 | $8.93 | $8.93 | 154,100 | — | — |
| 2009-12-07 | $9.25 | $9.25 | 114,500 | — | — |
| 2009-12-04 | $9.32 | $9.32 | 202,500 | — | — |
| 2009-12-03 | $8.88 | $8.88 | 268,500 | — | — |
| 2009-12-02 | $8.73 | $8.73 | 193,600 | — | — |
| 2009-12-01 | $8.83 | $8.83 | 145,800 | — | — |
| 2009-11-30 | $8.56 | $8.56 | 235,300 | — | — |
| 2009-11-27 | $8.64 | $8.64 | 70,400 | — | — |
| 2009-11-25 | $9.11 | $9.11 | 107,500 | — | — |
| 2009-11-24 | $9.27 | $9.27 | 147,000 | — | — |
| 2009-11-23 | $9.32 | $9.32 | 171,900 | — | — |
| 2009-11-20 | $8.99 | $8.99 | 96,400 | — | — |
| 2009-11-19 | $9.05 | $9.05 | 182,800 | — | — |
| 2009-11-18 | $9.24 | $9.24 | 100,000 | — | — |
| 2009-11-17 | $9.44 | $9.44 | 108,200 | — | — |
| 2009-11-16 | $9.51 | $9.51 | 222,100 | — | — |
| 2009-11-13 | $9.43 | $9.43 | 140,600 | — | — |
| 2009-11-12 | $9.10 | $9.10 | 83,300 | — | — |
| 2009-11-11 | $9.58 | $9.58 | 104,600 | — | — |
| 2009-11-10 | $9.27 | $9.27 | 338,200 | — | — |
| 2009-11-09 | $9.61 | $9.61 | 112,900 | — | — |
| 2009-11-06 | $9.48 | $9.48 | 100,400 | — | — |
| 2009-11-05 | $9.48 | $9.48 | 202,500 | — | — |
| 2009-11-04 | $9.19 | $9.19 | 234,000 | — | — |
| 2009-11-03 | $9.48 | $9.48 | 558,400 | — | — |
| 2009-11-02 | $8.78 | $8.78 | 223,500 | — | — |
| 2009-10-30 | $8.87 | $8.87 | 216,200 | — | — |
| 2009-10-29 | $9.28 | $9.28 | 94,100 | — | — |
| 2009-10-28 | $8.91 | $8.91 | 191,200 | — | — |
| 2009-10-27 | $9.31 | $9.31 | 203,400 | — | — |
| 2009-10-26 | $9.42 | $9.42 | 176,800 | — | — |
| 2009-10-23 | $9.56 | $9.56 | 274,800 | — | — |
| 2009-10-22 | $9.63 | $9.63 | 297,300 | — | — |
| 2009-10-21 | $9.66 | $9.66 | 303,900 | — | — |
| 2009-10-20 | $9.97 | $9.97 | 158,900 | — | — |
| 2009-10-19 | $10.23 | $10.23 | 138,100 | — | — |
| 2009-10-16 | $10.08 | $10.08 | 185,800 | — | — |
| 2009-10-15 | $10.51 | $10.51 | 148,900 | — | — |
| 2009-10-14 | $10.40 | $10.40 | 210,900 | — | — |
| 2009-10-13 | $10.21 | $10.21 | 183,700 | — | — |
| 2009-10-12 | $10.17 | $10.17 | 141,400 | — | — |
| 2009-10-09 | $10.23 | $10.23 | 198,700 | — | — |
| 2009-10-08 | $10.15 | $10.15 | 256,900 | — | — |
| 2009-10-07 | $10.20 | $10.20 | 190,700 | — | — |
| 2009-10-06 | $10.16 | $10.16 | 235,100 | — | — |
| 2009-10-05 | $10.15 | $10.15 | 248,400 | — | — |
| 2009-10-02 | $10.20 | $10.20 | 251,400 | — | — |
| 2009-10-01 | $10.40 | $10.40 | 190,700 | — | — |
| 2009-09-30 | $10.87 | $10.87 | 215,300 | — | — |
| 2009-09-29 | $11.05 | $11.05 | 194,800 | — | — |
| 2009-09-28 | $11.00 | $11.00 | 150,000 | — | — |
| 2009-09-25 | $10.82 | $10.82 | 103,400 | — | — |
| 2009-09-24 | $10.85 | $10.85 | 147,600 | — | — |
| 2009-09-23 | $11.00 | $11.00 | 296,500 | — | — |
| 2009-09-22 | $11.11 | $11.11 | 356,800 | — | — |
| 2009-09-21 | $11.02 | $11.02 | 80,600 | — | — |
| 2009-09-18 | $11.07 | $11.07 | 391,100 | — | — |
| 2009-09-17 | $10.72 | $10.72 | 469,800 | — | — |
| 2009-09-16 | $11.10 | $11.10 | 292,000 | — | — |
| 2009-09-15 | $11.30 | $11.30 | 359,800 | — | — |
| 2009-09-14 | $10.70 | $10.70 | 172,200 | — | — |
| 2009-09-11 | $10.58 | $10.58 | 223,400 | — | — |
| 2009-09-10 | $10.51 | $10.51 | 238,000 | — | — |
| 2009-09-09 | $10.60 | $10.60 | 309,300 | — | — |
| 2009-09-08 | $10.50 | $10.50 | 137,100 | — | — |
| 2009-09-04 | $10.39 | $10.39 | 154,800 | — | — |
| 2009-09-03 | $10.42 | $10.42 | 94,500 | — | — |
| 2009-09-02 | $10.55 | $10.55 | 93,000 | — | — |
| 2009-09-01 | $10.43 | $10.43 | 133,500 | — | — |
| 2009-08-31 | $11.02 | $11.02 | 194,200 | — | — |
| 2009-08-28 | $11.56 | $11.56 | 78,300 | — | — |
| 2009-08-27 | $11.55 | $11.55 | 116,700 | — | — |
| 2009-08-26 | $11.41 | $11.41 | 192,300 | — | — |
| 2009-08-25 | $11.26 | $11.26 | 108,200 | — | — |
| 2009-08-24 | $11.67 | $11.67 | 119,600 | — | — |
| 2009-08-21 | $11.74 | $11.74 | 186,800 | — | — |
| 2009-08-20 | $11.35 | $11.35 | 125,000 | — | — |
| 2009-08-19 | $11.23 | $11.23 | 127,500 | — | — |
| 2009-08-18 | $11.30 | $11.30 | 207,300 | — | — |
| 2009-08-17 | $11.15 | $11.15 | 313,900 | — | — |
| 2009-08-14 | $11.36 | $11.36 | 322,500 | — | — |
| 2009-08-13 | $11.36 | $11.36 | 193,100 | — | — |
| 2009-08-12 | $10.98 | $10.98 | 210,300 | — | — |
| 2009-08-11 | $10.28 | $10.28 | 67,600 | — | — |
| 2009-08-10 | $10.75 | $10.75 | 92,000 | — | — |
| 2009-08-07 | $10.33 | $10.33 | 182,500 | — | — |
| 2009-08-06 | $10.07 | $10.07 | 129,600 | — | — |
| 2009-08-05 | $10.39 | $10.39 | 232,300 | — | — |
| 2009-08-04 | $10.49 | $10.49 | 542,500 | — | — |
| 2009-08-03 | $10.35 | $10.35 | 186,000 | — | — |
| 2009-07-31 | $10.14 | $10.14 | 162,700 | — | — |
| 2009-07-30 | $9.94 | $9.94 | 209,700 | — | — |
| 2009-07-29 | $9.92 | $9.92 | 186,700 | — | — |
| 2009-07-28 | $9.89 | $9.89 | 201,400 | — | — |
| 2009-07-27 | $10.24 | $10.24 | 306,300 | — | — |
| 2009-07-24 | $10.15 | $10.15 | 215,100 | — | — |
| 2009-07-23 | $9.90 | $9.90 | 298,700 | — | — |
| 2009-07-22 | $9.59 | $9.59 | 282,500 | — | — |
| 2009-07-21 | $9.78 | $9.78 | 344,500 | — | — |
| 2009-07-20 | $10.00 | $10.00 | 388,600 | — | — |
| 2009-07-17 | $10.65 | $10.65 | 179,300 | — | — |
| 2009-07-16 | $10.32 | $10.32 | 130,900 | — | — |
| 2009-07-15 | $10.30 | $10.30 | 312,100 | — | — |
| 2009-07-14 | $10.13 | $10.13 | 128,400 | — | — |
| 2009-07-13 | $9.93 | $9.93 | 162,000 | — | — |
| 2009-07-10 | $9.83 | $9.83 | 106,900 | — | — |
| 2009-07-09 | $9.91 | $9.91 | 147,800 | — | — |
| 2009-07-08 | $9.93 | $9.93 | 263,600 | — | — |
| 2009-07-07 | $10.50 | $10.50 | 253,700 | — | — |
| 2009-07-06 | $10.96 | $10.96 | 206,400 | — | — |
| 2009-07-02 | $11.17 | $11.17 | 158,700 | — | — |
| 2009-07-01 | $11.71 | $11.71 | 190,400 | — | — |
| 2009-06-30 | $11.48 | $11.48 | 102,400 | — | — |
| 2009-06-29 | $11.54 | $11.54 | 168,300 | — | — |
| 2009-06-26 | $11.39 | $11.39 | 1,090,400 | — | — |
| 2009-06-25 | $11.39 | $11.39 | 183,200 | — | — |
| 2009-06-24 | $11.14 | $11.14 | 238,600 | — | — |
| 2009-06-23 | $10.99 | $10.99 | 228,800 | — | — |
| 2009-06-22 | $10.66 | $10.66 | 325,600 | — | — |
| 2009-06-19 | $11.58 | $11.58 | 324,100 | — | — |
| 2009-06-18 | $11.53 | $11.53 | 201,500 | — | — |
| 2009-06-17 | $11.93 | $11.93 | 179,000 | — | — |
| 2009-06-16 | $12.24 | $12.24 | 214,800 | — | — |
| 2009-06-15 | $12.87 | $12.87 | 279,200 | — | — |
| 2009-06-12 | $13.01 | $13.01 | 168,400 | — | — |
| 2009-06-11 | $12.90 | $12.90 | 178,100 | — | — |
| 2009-06-10 | $12.88 | $12.88 | 459,400 | — | — |
| 2009-06-09 | $12.40 | $12.40 | 148,800 | — | — |
| 2009-06-08 | $12.32 | $12.32 | 528,500 | — | — |
| 2009-06-05 | $12.76 | $12.76 | 231,800 | — | — |
| 2009-06-04 | $12.77 | $12.77 | 423,800 | — | — |
| 2009-06-03 | $12.63 | $12.63 | 326,300 | — | — |
| 2009-06-02 | $12.56 | $12.56 | 439,100 | — | — |
| 2009-06-01 | $12.07 | $12.07 | 622,700 | — | — |
| 2009-05-29 | $11.32 | $11.32 | 268,200 | — | — |
| 2009-05-28 | $10.54 | $10.54 | 86,600 | — | — |
| 2009-05-27 | $10.32 | $10.32 | 137,200 | — | — |
| 2009-05-26 | $10.46 | $10.46 | 226,000 | — | — |
| 2009-05-22 | $9.96 | $9.96 | 144,500 | — | — |
| 2009-05-21 | $9.94 | $9.94 | 212,500 | — | — |
| 2009-05-20 | $9.92 | $9.92 | 315,600 | — | — |
| 2009-05-19 | $9.63 | $9.63 | 211,800 | — | — |
| 2009-05-18 | $9.34 | $9.34 | 127,500 | — | — |
| 2009-05-15 | $8.79 | $8.79 | 196,800 | — | — |
| 2009-05-14 | $9.06 | $9.06 | 176,700 | — | — |
| 2009-05-13 | $8.79 | $8.79 | 279,500 | — | — |
| 2009-05-12 | $9.90 | $9.90 | 261,100 | — | — |
| 2009-05-11 | $10.22 | $10.22 | 234,500 | — | — |
| 2009-05-08 | $10.55 | $10.55 | 281,800 | — | — |
| 2009-05-07 | $9.92 | $9.92 | 200,400 | — | — |
| 2009-05-06 | $10.14 | $10.14 | 257,800 | — | — |
| 2009-05-05 | $9.87 | $9.87 | 383,700 | — | — |
| 2009-05-04 | $10.00 | $10.00 | 365,500 | — | — |
| 2009-05-01 | $9.74 | $9.74 | 379,000 | — | — |
| 2009-04-30 | $9.58 | $9.58 | 392,400 | — | — |
| 2009-04-29 | $9.82 | $9.82 | 219,900 | — | — |
| 2009-04-28 | $9.41 | $9.41 | 220,200 | — | — |
| 2009-04-27 | $9.21 | $9.21 | 225,300 | — | — |
| 2009-04-24 | $9.36 | $9.36 | 203,500 | — | — |
| 2009-04-23 | $9.10 | $9.10 | 300,200 | — | — |
| 2009-04-22 | $9.13 | $9.13 | 272,400 | — | — |
| 2009-04-21 | $9.14 | $9.14 | 285,600 | — | — |
| 2009-04-20 | $8.32 | $8.32 | 241,200 | — | — |
| 2009-04-17 | $9.09 | $9.09 | 235,600 | — | — |
| 2009-04-16 | $8.70 | $8.70 | 324,200 | — | — |
| 2009-04-15 | $8.26 | $8.26 | 324,800 | — | — |
| 2009-04-14 | $7.91 | $7.91 | 740,000 | — | — |
| 2009-04-13 | $8.39 | $8.39 | 541,800 | — | — |
| 2009-04-09 | $8.27 | $8.27 | 1,388,700 | — | — |
| 2009-04-08 | $8.56 | $8.56 | 304,900 | — | — |
| 2009-04-07 | $8.23 | $8.23 | 456,400 | — | — |
| 2009-04-06 | $8.39 | $8.39 | 778,700 | — | — |
| 2009-04-03 | $9.75 | $9.75 | 434,700 | — | — |
| 2009-04-02 | $9.15 | $9.15 | 1,176,200 | — | — |
| 2009-04-01 | $8.18 | $8.18 | 443,900 | — | — |
| 2009-03-31 | $8.22 | $8.22 | 199,300 | — | — |
| 2009-03-30 | $8.17 | $8.17 | 310,000 | — | — |
| 2009-03-27 | $8.64 | $8.64 | 338,400 | — | — |
| 2009-03-26 | $8.93 | $8.93 | 433,200 | — | — |
| 2009-03-25 | $8.74 | $8.74 | 380,800 | — | — |
| 2009-03-24 | $8.83 | $8.83 | 325,800 | — | — |
| 2009-03-23 | $9.04 | $9.04 | 318,700 | — | — |
| 2009-03-20 | $8.14 | $8.14 | 485,800 | — | — |
| 2009-03-19 | $8.38 | $8.38 | 193,100 | — | — |
| 2009-03-18 | $8.21 | $8.21 | 330,600 | — | — |
| 2009-03-17 | $7.97 | $7.97 | 384,900 | — | — |
| 2009-03-16 | $7.21 | $7.21 | 294,300 | — | — |
| 2009-03-13 | $7.20 | $7.20 | 284,200 | — | — |
| 2009-03-12 | $7.25 | $7.25 | 361,900 | — | — |
| 2009-03-11 | $6.73 | $6.73 | 210,700 | — | — |
| 2009-03-10 | $6.70 | $6.70 | 340,700 | — | — |
| 2009-03-09 | $6.28 | $6.28 | 255,200 | — | — |
| 2009-03-06 | $6.11 | $6.11 | 276,300 | — | — |
| 2009-03-05 | $6.01 | $6.01 | 311,000 | — | — |
| 2009-03-04 | $6.60 | $6.60 | 349,200 | — | — |
| 2009-03-03 | $6.23 | $6.23 | 299,000 | — | — |
| 2009-03-02 | $6.40 | $6.40 | 274,600 | — | — |
| 2009-02-27 | $6.96 | $6.96 | 432,100 | — | — |
| 2009-02-26 | $6.74 | $6.74 | 525,100 | — | — |
| 2009-02-25 | $6.87 | $6.87 | 501,200 | — | — |
| 2009-02-24 | $7.43 | $7.43 | 408,200 | — | — |
| 2009-02-23 | $7.03 | $7.03 | 393,300 | — | — |
| 2009-02-20 | $7.30 | $7.30 | 292,200 | — | — |
| 2009-02-19 | $7.53 | $7.53 | 430,800 | — | — |
| 2009-02-18 | $7.29 | $7.29 | 677,600 | — | — |
| 2009-02-17 | $7.40 | $7.40 | 680,200 | — | — |
| 2009-02-13 | $7.12 | $7.12 | 464,000 | — | — |
| 2009-02-12 | $6.62 | $6.62 | 368,800 | — | — |
| 2009-02-11 | $6.10 | $6.10 | 238,900 | — | — |
| 2009-02-10 | $5.79 | $5.79 | 345,900 | — | — |
| 2009-02-09 | $6.20 | $6.20 | 268,600 | — | — |
| 2009-02-06 | $6.12 | $6.12 | 543,500 | — | — |
| 2009-02-05 | $5.44 | $5.44 | 313,400 | — | — |
| 2009-02-04 | $5.27 | $5.27 | 283,300 | — | — |
| 2009-02-03 | $5.24 | $5.24 | 323,700 | — | — |
| 2009-02-02 | $5.10 | $5.10 | 337,200 | — | — |
| 2009-01-30 | $5.29 | $5.29 | 830,600 | — | — |
| 2009-01-29 | $5.11 | $5.11 | 574,100 | — | — |
| 2009-01-28 | $5.69 | $5.69 | 448,400 | — | — |
| 2009-01-27 | $5.54 | $5.54 | 387,100 | — | — |
| 2009-01-26 | $5.59 | $5.59 | 313,900 | — | — |
| 2009-01-23 | $5.34 | $5.34 | 439,900 | — | — |
| 2009-01-22 | $5.59 | $5.59 | 207,800 | — | — |
| 2009-01-21 | $5.88 | $5.88 | 360,100 | — | — |
| 2009-01-20 | $5.72 | $5.72 | 368,700 | — | — |
| 2009-01-16 | $6.00 | $6.00 | 469,300 | — | — |
| 2009-01-15 | $6.17 | $6.17 | 454,300 | — | — |
| 2009-01-14 | $6.24 | $6.24 | 374,800 | — | — |
| 2009-01-13 | $6.81 | $6.81 | 288,500 | — | — |
| 2009-01-12 | $7.08 | $7.08 | 459,900 | — | — |
| 2009-01-09 | $7.84 | $7.84 | 223,500 | — | — |
| 2009-01-08 | $8.26 | $8.26 | 354,400 | — | — |
| 2009-01-07 | $8.69 | $8.69 | 354,300 | — | — |
| 2009-01-06 | $8.60 | $8.60 | 383,500 | — | — |
| 2009-01-05 | $8.91 | $8.91 | 347,800 | — | — |
| 2009-01-02 | $8.35 | $8.35 | 194,700 | — | — |