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
- 2003-07-31 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 | $13.46 | $13.46 | 177,804 | — | — |
| 2009-12-30 | $13.68 | $13.68 | 240,188 | — | — |
| 2009-12-29 | $13.59 | $13.59 | 269,043 | — | — |
| 2009-12-28 | $13.90 | $13.90 | 258,887 | — | — |
| 2009-12-24 | $13.65 | $13.65 | 83,502 | — | — |
| 2009-12-23 | $13.75 | $13.75 | 260,016 | — | — |
| 2009-12-22 | $13.67 | $13.67 | 262,434 | — | — |
| 2009-12-21 | $13.46 | $13.46 | 270,655 | — | — |
| 2009-12-18 | $13.14 | $13.14 | 651,248 | — | — |
| 2009-12-17 | $13.37 | $13.37 | 357,058 | — | — |
| 2009-12-16 | $13.64 | $13.64 | 363,828 | — | — |
| 2009-12-15 | $13.56 | $13.56 | 544,534 | — | — |
| 2009-12-14 | $13.59 | $13.59 | 306,764 | — | — |
| 2009-12-11 | $13.41 | $13.41 | 305,635 | — | — |
| 2009-12-10 | $13.36 | $13.36 | 524,545 | — | — |
| 2009-12-09 | $13.24 | $13.24 | 350,771 | — | — |
| 2009-12-08 | $13.15 | $13.15 | 341,744 | — | — |
| 2009-12-07 | $12.83 | $12.83 | 243,412 | — | — |
| 2009-12-04 | $12.74 | $12.74 | 531,154 | — | — |
| 2009-12-03 | $12.40 | $12.40 | 669,141 | — | — |
| 2009-12-02 | $12.41 | $12.41 | 555,173 | — | — |
| 2009-12-01 | $12.29 | $12.29 | 610,948 | — | — |
| 2009-11-30 | $12.31 | $12.31 | 528,897 | — | — |
| 2009-11-27 | $12.40 | $12.40 | 145,564 | — | — |
| 2009-11-25 | $12.85 | $12.85 | 278,070 | — | — |
| 2009-11-24 | $12.95 | $12.95 | 333,362 | — | — |
| 2009-11-23 | $12.79 | $12.79 | 423,956 | — | — |
| 2009-11-20 | $12.52 | $12.52 | 750,064 | — | — |
| 2009-11-19 | $13.13 | $13.13 | 442,655 | — | — |
| 2009-11-18 | $13.25 | $13.25 | 371,888 | — | — |
| 2009-11-17 | $13.30 | $13.30 | 458,936 | — | — |
| 2009-11-16 | $13.23 | $13.23 | 700,253 | — | — |
| 2009-11-13 | $12.82 | $12.82 | 425,568 | — | — |
| 2009-11-12 | $12.82 | $12.82 | 1,261,390 | — | — |
| 2009-11-11 | $12.42 | $12.42 | 879,668 | — | — |
| 2009-11-10 | $11.87 | $11.87 | 339,165 | — | — |
| 2009-11-09 | $12.06 | $12.06 | 425,890 | — | — |
| 2009-11-06 | $11.83 | $11.83 | 476,507 | — | — |
| 2009-11-05 | $12.07 | $12.07 | 645,767 | — | — |
| 2009-11-04 | $11.61 | $11.61 | 912,070 | — | — |
| 2009-11-03 | $11.33 | $11.33 | 630,292 | — | — |
| 2009-11-02 | $11.30 | $11.30 | 517,774 | — | — |
| 2009-10-30 | $11.31 | $11.31 | 672,204 | — | — |
| 2009-10-29 | $11.78 | $11.78 | 464,901 | — | — |
| 2009-10-28 | $11.72 | $11.72 | 800,519 | — | — |
| 2009-10-27 | $11.73 | $11.73 | 1,072,302 | — | — |
| 2009-10-26 | $11.90 | $11.90 | 1,456,442 | — | — |
| 2009-10-23 | $11.66 | $11.66 | 1,935,045 | — | — |
| 2009-10-22 | $11.33 | $11.33 | 880,636 | — | — |
| 2009-10-21 | $10.89 | $10.89 | 580,320 | — | — |
| 2009-10-20 | $11.21 | $11.21 | 545,501 | — | — |
| 2009-10-19 | $11.25 | $11.25 | 432,500 | — | — |
| 2009-10-16 | $11.15 | $11.15 | 289,676 | — | — |
| 2009-10-15 | $11.35 | $11.35 | 298,381 | — | — |
| 2009-10-14 | $11.36 | $11.36 | 456,518 | — | — |
| 2009-10-13 | $11.12 | $11.12 | 324,173 | — | — |
| 2009-10-12 | $11.15 | $11.15 | 385,913 | — | — |
| 2009-10-09 | $11.16 | $11.16 | 378,336 | — | — |
| 2009-10-08 | $11.06 | $11.06 | 294,835 | — | — |
| 2009-10-07 | $11.12 | $11.12 | 123,963 | — | — |
| 2009-10-06 | $11.12 | $11.12 | 187,798 | — | — |
| 2009-10-05 | $11.05 | $11.05 | 261,144 | — | — |
| 2009-10-02 | $10.93 | $10.93 | 219,716 | — | — |
| 2009-10-01 | $10.97 | $10.97 | 307,086 | — | — |
| 2009-09-30 | $11.38 | $11.38 | 361,249 | — | — |
| 2009-09-29 | $11.57 | $11.57 | 369,632 | — | — |
| 2009-09-28 | $11.65 | $11.65 | 320,304 | — | — |
| 2009-09-25 | $11.53 | $11.53 | 317,242 | — | — |
| 2009-09-24 | $11.58 | $11.58 | 268,720 | — | — |
| 2009-09-23 | $11.69 | $11.69 | 498,753 | — | — |
| 2009-09-22 | $11.95 | $11.95 | 357,058 | — | — |
| 2009-09-21 | $11.89 | $11.89 | 618,686 | — | — |
| 2009-09-18 | $11.67 | $11.67 | 411,544 | — | — |
| 2009-09-17 | $11.46 | $11.46 | 372,856 | — | — |
| 2009-09-16 | $11.54 | $11.54 | 284,034 | — | — |
| 2009-09-15 | $11.58 | $11.58 | 362,216 | — | — |
| 2009-09-14 | $11.54 | $11.54 | 449,264 | — | — |
| 2009-09-11 | $11.69 | $11.69 | 395,262 | — | — |
| 2009-09-10 | $11.79 | $11.79 | 346,096 | — | — |
| 2009-09-09 | $11.79 | $11.79 | 825,505 | — | — |
| 2009-09-08 | $11.40 | $11.40 | 968,006 | — | — |
| 2009-09-04 | $11.91 | $11.91 | 630,776 | — | — |
| 2009-09-03 | $12.04 | $12.04 | 1,019,429 | — | — |
| 2009-09-02 | $11.73 | $11.73 | 1,427,265 | — | — |
| 2009-09-01 | $10.52 | $10.52 | 417,024 | — | — |
| 2009-08-31 | $10.59 | $10.59 | 358,992 | — | — |
| 2009-08-28 | $10.84 | $10.84 | 580,481 | — | — |
| 2009-08-27 | $10.58 | $10.58 | 312,567 | — | — |
| 2009-08-26 | $10.39 | $10.39 | 294,835 | — | — |
| 2009-08-25 | $10.48 | $10.48 | 295,641 | — | — |
| 2009-08-24 | $10.53 | $10.53 | 359,798 | — | — |
| 2009-08-21 | $10.43 | $10.43 | 590,637 | — | — |
| 2009-08-20 | $10.41 | $10.41 | 322,561 | — | — |
| 2009-08-19 | $10.28 | $10.28 | 359,476 | — | — |
| 2009-08-18 | $10.03 | $10.03 | 407,352 | — | — |
| 2009-08-17 | $9.88 | $9.88 | 255,986 | — | — |
| 2009-08-14 | $10.07 | $10.07 | 159,910 | — | — |
| 2009-08-13 | $10.32 | $10.32 | 191,828 | — | — |
| 2009-08-12 | $10.43 | $10.43 | 354,479 | — | — |
| 2009-08-11 | $10.35 | $10.35 | 225,196 | — | — |
| 2009-08-10 | $10.45 | $10.45 | 287,420 | — | — |
| 2009-08-07 | $10.47 | $10.47 | 266,786 | — | — |
| 2009-08-06 | $10.25 | $10.25 | 295,963 | — | — |
| 2009-08-05 | $10.63 | $10.63 | 486,340 | — | — |
| 2009-08-04 | $10.68 | $10.68 | 283,228 | — | — |
| 2009-08-03 | $10.68 | $10.68 | 410,576 | — | — |
| 2009-07-31 | $10.55 | $10.55 | 368,503 | — | — |
| 2009-07-30 | $10.61 | $10.61 | 478,280 | — | — |
| 2009-07-29 | $10.22 | $10.22 | 240,672 | — | — |
| 2009-07-28 | $10.22 | $10.22 | 447,975 | — | — |
| 2009-07-27 | $10.09 | $10.09 | 331,750 | — | — |
| 2009-07-24 | $9.80 | $9.80 | 380,593 | — | — |
| 2009-07-23 | $9.84 | $9.84 | 2,402,364 | — | — |
| 2009-07-22 | $10.25 | $10.25 | 899,657 | — | — |
| 2009-07-21 | $9.83 | $9.83 | 341,583 | — | — |
| 2009-07-20 | $9.89 | $9.89 | 445,073 | — | — |
| 2009-07-17 | $9.53 | $9.53 | 303,862 | — | — |
| 2009-07-16 | $9.70 | $9.70 | 332,878 | — | — |
| 2009-07-15 | $9.62 | $9.62 | 679,297 | — | — |
| 2009-07-14 | $9.06 | $9.06 | 335,780 | — | — |
| 2009-07-13 | $8.96 | $8.96 | 228,743 | — | — |
| 2009-07-10 | $8.72 | $8.72 | 189,410 | — | — |
| 2009-07-09 | $8.55 | $8.55 | 142,340 | — | — |
| 2009-07-08 | $8.49 | $8.49 | 297,898 | — | — |
| 2009-07-07 | $8.65 | $8.65 | 335,780 | — | — |
| 2009-07-06 | $8.68 | $8.68 | 233,095 | — | — |
| 2009-07-02 | $8.78 | $8.78 | 225,680 | — | — |
| 2009-07-01 | $9.14 | $9.14 | 217,942 | — | — |
| 2009-06-30 | $8.94 | $8.94 | 247,281 | — | — |
| 2009-06-29 | $9.11 | $9.11 | 169,905 | — | — |
| 2009-06-26 | $9.13 | $9.13 | 842,592 | — | — |
| 2009-06-25 | $9.26 | $9.26 | 484,406 | — | — |
| 2009-06-24 | $9.09 | $9.09 | 383,011 | — | — |
| 2009-06-23 | $9.12 | $9.12 | 354,479 | — | — |
| 2009-06-22 | $9.19 | $9.19 | 393,328 | — | — |
| 2009-06-19 | $9.45 | $9.45 | 660,759 | — | — |
| 2009-06-18 | $9.62 | $9.62 | 348,998 | — | — |
| 2009-06-17 | $9.73 | $9.73 | 495,690 | — | — |
| 2009-06-16 | $9.68 | $9.68 | 683,972 | — | — |
| 2009-06-15 | $9.70 | $9.70 | 1,061,180 | — | — |
| 2009-06-12 | $9.15 | $9.15 | 253,568 | — | — |
| 2009-06-11 | $9.16 | $9.16 | 400,904 | — | — |
| 2009-06-10 | $9.00 | $9.00 | 245,991 | — | — |
| 2009-06-09 | $9.08 | $9.08 | 320,143 | — | — |
| 2009-06-08 | $9.21 | $9.21 | 247,926 | — | — |
| 2009-06-05 | $9.18 | $9.18 | 199,243 | — | — |
| 2009-06-04 | $9.32 | $9.32 | 354,801 | — | — |
| 2009-06-03 | $9.17 | $9.17 | 490,370 | — | — |
| 2009-06-02 | $9.15 | $9.15 | 390,104 | — | — |
| 2009-06-01 | $9.05 | $9.05 | 473,444 | — | — |
| 2009-05-29 | $8.70 | $8.70 | 359,315 | — | — |
| 2009-05-28 | $8.59 | $8.59 | 231,161 | — | — |
| 2009-05-27 | $8.74 | $8.74 | 417,992 | — | — |
| 2009-05-26 | $8.74 | $8.74 | 392,522 | — | — |
| 2009-05-22 | $8.31 | $8.31 | 682,198 | — | — |
| 2009-05-21 | $8.28 | $8.28 | 353,995 | — | — |
| 2009-05-20 | $8.37 | $8.37 | 340,777 | — | — |
| 2009-05-19 | $8.71 | $8.71 | 188,120 | — | — |
| 2009-05-18 | $8.79 | $8.79 | 323,851 | — | — |
| 2009-05-15 | $8.54 | $8.54 | 490,048 | — | — |
| 2009-05-14 | $8.35 | $8.35 | 475,701 | — | — |
| 2009-05-13 | $8.22 | $8.22 | 545,178 | — | — |
| 2009-05-12 | $8.85 | $8.85 | 266,141 | — | — |
| 2009-05-11 | $8.92 | $8.92 | 299,187 | — | — |
| 2009-05-08 | $9.10 | $9.10 | 694,127 | — | — |
| 2009-05-07 | $9.18 | $9.18 | 307,408 | — | — |
| 2009-05-06 | $9.51 | $9.51 | 342,389 | — | — |
| 2009-05-05 | $9.78 | $9.78 | 260,338 | — | — |
| 2009-05-04 | $9.88 | $9.88 | 284,679 | — | — |
| 2009-05-01 | $9.74 | $9.74 | 352,061 | — | — |
| 2009-04-30 | $9.93 | $9.93 | 374,306 | — | — |
| 2009-04-29 | $9.77 | $9.77 | 412,994 | — | — |
| 2009-04-28 | $9.78 | $9.78 | 396,874 | — | — |
| 2009-04-27 | $9.73 | $9.73 | 746,517 | — | — |
| 2009-04-24 | $9.53 | $9.53 | 2,134,127 | — | — |
| 2009-04-23 | $9.19 | $9.19 | 3,110,515 | — | — |
| 2009-04-22 | $7.80 | $7.80 | 587,252 | — | — |
| 2009-04-21 | $7.59 | $7.59 | 356,574 | — | — |
| 2009-04-20 | $7.16 | $7.16 | 366,408 | — | — |
| 2009-04-17 | $7.14 | $7.14 | 782,787 | — | — |
| 2009-04-16 | $7.33 | $7.33 | 537,441 | — | — |
| 2009-04-15 | $7.32 | $7.32 | 381,560 | — | — |
| 2009-04-14 | $7.41 | $7.41 | 643,188 | — | — |
| 2009-04-13 | $7.87 | $7.87 | 367,375 | — | — |
| 2009-04-09 | $8.15 | $8.15 | 865,966 | — | — |
| 2009-04-08 | $7.81 | $7.81 | 198,437 | — | — |
| 2009-04-07 | $7.60 | $7.60 | 276,942 | — | — |
| 2009-04-06 | $7.89 | $7.89 | 207,626 | — | — |
| 2009-04-03 | $8.08 | $8.08 | 209,238 | — | — |
| 2009-04-02 | $7.95 | $7.95 | 429,598 | — | — |
| 2009-04-01 | $7.65 | $7.65 | 200,372 | — | — |
| 2009-03-31 | $7.48 | $7.48 | 317,886 | — | — |
| 2009-03-30 | $7.30 | $7.30 | 248,248 | — | — |
| 2009-03-27 | $7.44 | $7.44 | 375,274 | — | — |
| 2009-03-26 | $7.46 | $7.46 | 387,847 | — | — |
| 2009-03-25 | $6.96 | $6.96 | 423,634 | — | — |
| 2009-03-24 | $6.73 | $6.73 | 275,813 | — | — |
| 2009-03-23 | $7.19 | $7.19 | 403,484 | — | — |
| 2009-03-20 | $6.54 | $6.54 | 639,964 | — | — |
| 2009-03-19 | $6.65 | $6.65 | 345,129 | — | — |
| 2009-03-18 | $6.61 | $6.61 | 673,977 | — | — |
| 2009-03-17 | $6.58 | $6.58 | 599,019 | — | — |
| 2009-03-16 | $6.64 | $6.64 | 427,986 | — | — |
| 2009-03-13 | $6.78 | $6.78 | 399,615 | — | — |
| 2009-03-12 | $6.94 | $6.94 | 556,624 | — | — |
| 2009-03-11 | $6.77 | $6.77 | 336,263 | — | — |
| 2009-03-10 | $6.72 | $6.72 | 358,509 | — | — |
| 2009-03-09 | $6.05 | $6.05 | 356,252 | — | — |
| 2009-03-06 | $6.27 | $6.27 | 524,061 | — | — |
| 2009-03-05 | $6.30 | $6.30 | 355,607 | — | — |
| 2009-03-04 | $6.52 | $6.52 | 541,632 | — | — |
| 2009-03-03 | $6.43 | $6.43 | 1,041,674 | — | — |
| 2009-03-02 | $6.44 | $6.44 | 420,571 | — | — |
| 2009-02-27 | $6.85 | $6.85 | 547,274 | — | — |
| 2009-02-26 | $7.05 | $7.05 | 989,284 | — | — |
| 2009-02-25 | $6.67 | $6.67 | 1,141,135 | — | — |
| 2009-02-24 | $5.71 | $5.71 | 556,140 | — | — |
| 2009-02-23 | $5.34 | $5.34 | 389,298 | — | — |
| 2009-02-20 | $5.79 | $5.79 | 446,202 | — | — |
| 2009-02-19 | $6.00 | $6.00 | 467,641 | — | — |
| 2009-02-18 | $6.40 | $6.40 | 535,990 | — | — |
| 2009-02-17 | $6.25 | $6.25 | 537,602 | — | — |
| 2009-02-13 | $6.75 | $6.75 | 825,344 | — | — |
| 2009-02-12 | $7.09 | $7.09 | 446,846 | — | — |
| 2009-02-11 | $6.99 | $6.99 | 245,185 | — | — |
| 2009-02-10 | $7.07 | $7.07 | 390,426 | — | — |
| 2009-02-09 | $7.38 | $7.38 | 335,618 | — | — |
| 2009-02-06 | $7.46 | $7.46 | 391,555 | — | — |
| 2009-02-05 | $7.07 | $7.07 | 664,950 | — | — |
| 2009-02-04 | $6.69 | $6.69 | 346,258 | — | — |
| 2009-02-03 | $6.72 | $6.72 | 674,461 | — | — |
| 2009-02-02 | $7.12 | $7.12 | 361,572 | — | — |
| 2009-01-30 | $6.90 | $6.90 | 236,964 | — | — |
| 2009-01-29 | $7.08 | $7.08 | 261,950 | — | — |
| 2009-01-28 | $7.34 | $7.34 | 237,448 | — | — |
| 2009-01-27 | $7.12 | $7.12 | 256,469 | — | — |
| 2009-01-26 | $6.92 | $6.92 | 279,360 | — | — |
| 2009-01-23 | $6.93 | $6.93 | 379,465 | — | — |
| 2009-01-22 | $7.12 | $7.12 | 882,570 | — | — |
| 2009-01-21 | $6.94 | $6.94 | 269,043 | — | — |
| 2009-01-20 | $6.73 | $6.73 | 526,479 | — | — |
| 2009-01-16 | $7.08 | $7.08 | 318,692 | — | — |
| 2009-01-15 | $6.99 | $6.99 | 308,859 | — | — |
| 2009-01-14 | $6.82 | $6.82 | 460,871 | — | — |
| 2009-01-13 | $7.24 | $7.24 | 274,524 | — | — |
| 2009-01-12 | $7.18 | $7.18 | 403,645 | — | — |
| 2009-01-09 | $7.36 | $7.36 | 311,922 | — | — |
| 2009-01-08 | $7.70 | $7.70 | 240,672 | — | — |
| 2009-01-07 | $7.60 | $7.60 | 314,985 | — | — |
| 2009-01-06 | $7.69 | $7.69 | 444,590 | — | — |
| 2009-01-05 | $7.31 | $7.31 | 412,672 | — | — |
| 2009-01-02 | $7.43 | $7.43 | 254,051 | — | — |