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
- 2006-11-29 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 | $13.28 | $15.29 | 4,300 | — | — |
| 2009-12-30 | $13.41 | $15.44 | 4,900 | — | — |
| 2009-12-29 | $13.49 | $15.54 | 17,400 | — | — |
| 2009-12-28 | $13.80 | $15.89 | 79,800 | — | — |
| 2009-12-24 | $13.80 | $15.89 | 13,100 | — | — |
| 2009-12-23 | $14.00 | $16.12 | 12,100 | — | — |
| 2009-12-22 | $14.00 | $16.12 | 27,100 | — | — |
| 2009-12-21 | $14.01 | $16.14 | 9,600 | — | — |
| 2009-12-18 | $14.02 | $16.15 | 207,800 | — | — |
| 2009-12-17 | $13.78 | $15.87 | 178,900 | — | — |
| 2009-12-16 | $13.95 | $16.07 | 279,900 | — | — |
| 2009-12-15 | $13.50 | $15.55 | 121,800 | — | — |
| 2009-12-14 | $12.78 | $14.72 | 17,400 | — | — |
| 2009-12-11 | $12.31 | $14.18 | 10,800 | — | — |
| 2009-12-10 | $12.50 | $14.40 | 30,000 | — | — |
| 2009-12-09 | $12.40 | $14.28 | 41,000 | — | — |
| 2009-12-08 | $12.65 | $14.57 | 53,500 | — | — |
| 2009-12-07 | $13.18 | $15.18 | 12,200 | — | — |
| 2009-12-04 | $13.50 | $15.55 | 10,900 | — | — |
| 2009-12-03 | $13.20 | $15.20 | 18,500 | — | — |
| 2009-12-02 | $12.81 | $14.75 | 44,200 | — | — |
| 2009-12-01 | $12.36 | $14.23 | 10,700 | — | — |
| 2009-11-30 | $12.16 | $14.00 | 35,400 | — | — |
| 2009-11-27 | $12.74 | $14.67 | 2,300 | — | — |
| 2009-11-25 | $12.51 | $14.41 | 58,800 | — | — |
| 2009-11-24 | $12.16 | $14.00 | 47,300 | — | — |
| 2009-11-23 | $12.29 | $14.15 | 11,400 | — | — |
| 2009-11-20 | $11.94 | $13.75 | 12,400 | — | — |
| 2009-11-19 | $11.89 | $13.69 | 58,200 | — | — |
| 2009-11-18 | $11.96 | $13.77 | 20,800 | — | — |
| 2009-11-17 | $12.05 | $13.88 | 54,000 | — | — |
| 2009-11-16 | $11.95 | $13.76 | 4,400 | — | — |
| 2009-11-13 | $11.84 | $13.64 | 17,900 | — | — |
| 2009-11-12 | $11.99 | $13.81 | 7,100 | — | — |
| 2009-11-11 | $11.99 | $13.81 | 15,000 | — | — |
| 2009-11-10 | $12.05 | $13.88 | 12,600 | — | — |
| 2009-11-09 | $11.83 | $13.62 | 21,400 | — | — |
| 2009-11-06 | $11.49 | $13.23 | 20,500 | — | — |
| 2009-11-05 | $11.39 | $13.12 | 80,800 | — | — |
| 2009-11-04 | $11.88 | $13.68 | 40,700 | — | — |
| 2009-11-03 | $11.80 | $13.59 | 61,000 | — | — |
| 2009-11-02 | $12.25 | $14.11 | 5,700 | — | — |
| 2009-10-30 | $11.61 | $13.37 | 9,300 | — | — |
| 2009-10-29 | $11.97 | $13.79 | 6,100 | — | — |
| 2009-10-28 | $12.17 | $14.02 | 62,800 | — | — |
| 2009-10-27 | $12.28 | $14.14 | 26,100 | — | — |
| 2009-10-26 | $12.50 | $14.40 | 32,100 | — | — |
| 2009-10-23 | $13.04 | $15.02 | 40,900 | — | — |
| 2009-10-22 | $13.41 | $15.44 | 15,800 | — | — |
| 2009-10-21 | $13.43 | $15.47 | 12,200 | — | — |
| 2009-10-20 | $12.86 | $14.81 | 3,100 | — | — |
| 2009-10-19 | $12.85 | $14.80 | 9,800 | — | — |
| 2009-10-16 | $12.50 | $14.40 | 20,300 | — | — |
| 2009-10-15 | $12.54 | $14.44 | 22,000 | — | — |
| 2009-10-14 | $12.89 | $14.85 | 2,400 | — | — |
| 2009-10-13 | $12.52 | $14.42 | 33,600 | — | — |
| 2009-10-12 | $12.45 | $14.34 | 5,400 | — | — |
| 2009-10-09 | $12.30 | $14.17 | 11,500 | — | — |
| 2009-10-08 | $12.12 | $13.79 | 31,600 | — | — |
| 2009-10-07 | $12.33 | $14.03 | 5,100 | — | — |
| 2009-10-06 | $12.43 | $14.14 | 5,900 | — | — |
| 2009-10-05 | $12.00 | $13.65 | 8,000 | — | — |
| 2009-10-02 | $11.89 | $13.53 | 14,800 | — | — |
| 2009-10-01 | $11.70 | $13.31 | 17,400 | — | — |
| 2009-09-30 | $12.57 | $14.30 | 7,400 | — | — |
| 2009-09-29 | $12.35 | $14.05 | 33,800 | — | — |
| 2009-09-28 | $12.48 | $14.20 | 22,100 | — | — |
| 2009-09-25 | $12.10 | $13.77 | 31,900 | — | — |
| 2009-09-24 | $12.01 | $13.67 | 15,400 | — | — |
| 2009-09-23 | $12.51 | $14.23 | 57,900 | — | — |
| 2009-09-22 | $12.50 | $14.22 | 46,700 | — | — |
| 2009-09-21 | $12.50 | $14.22 | 29,000 | — | — |
| 2009-09-18 | $12.91 | $14.69 | 23,300 | — | — |
| 2009-09-17 | $13.28 | $15.11 | 36,800 | — | — |
| 2009-09-16 | $12.85 | $14.62 | 12,800 | — | — |
| 2009-09-15 | $12.71 | $14.46 | 36,600 | — | — |
| 2009-09-14 | $12.58 | $14.31 | 9,300 | — | — |
| 2009-09-11 | $12.65 | $14.39 | 24,200 | — | — |
| 2009-09-10 | $12.06 | $13.72 | 30,400 | — | — |
| 2009-09-09 | $11.96 | $13.61 | 37,500 | — | — |
| 2009-09-08 | $11.75 | $13.37 | 51,400 | — | — |
| 2009-09-04 | $11.94 | $13.59 | 16,900 | — | — |
| 2009-09-03 | $11.46 | $13.04 | 42,200 | — | — |
| 2009-09-02 | $11.55 | $13.14 | 11,500 | — | — |
| 2009-09-01 | $11.00 | $12.52 | 14,400 | — | — |
| 2009-08-31 | $11.50 | $13.08 | 6,700 | — | — |
| 2009-08-28 | $11.84 | $13.47 | 5,800 | — | — |
| 2009-08-27 | $11.79 | $13.41 | 26,900 | — | — |
| 2009-08-26 | $11.86 | $13.49 | 5,300 | — | — |
| 2009-08-25 | $12.01 | $13.67 | 6,500 | — | — |
| 2009-08-24 | $11.94 | $13.59 | 13,000 | — | — |
| 2009-08-21 | $11.96 | $13.61 | 7,000 | — | — |
| 2009-08-20 | $11.81 | $13.44 | 10,900 | — | — |
| 2009-08-19 | $11.85 | $13.48 | 68,800 | — | — |
| 2009-08-18 | $11.77 | $13.39 | 31,500 | — | — |
| 2009-08-17 | $11.76 | $13.38 | 45,600 | — | — |
| 2009-08-14 | $12.09 | $13.76 | 62,200 | — | — |
| 2009-08-13 | $12.09 | $13.76 | 23,500 | — | — |
| 2009-08-12 | $12.20 | $13.88 | 15,400 | — | — |
| 2009-08-11 | $12.17 | $13.85 | 6,700 | — | — |
| 2009-08-10 | $12.69 | $14.44 | 7,400 | — | — |
| 2009-08-07 | $12.70 | $14.45 | 112,000 | — | — |
| 2009-08-06 | $11.89 | $13.53 | 4,700 | — | — |
| 2009-08-05 | $11.88 | $13.52 | 16,100 | — | — |
| 2009-08-04 | $11.79 | $13.41 | 18,500 | — | — |
| 2009-08-03 | $11.69 | $13.30 | 33,500 | — | — |
| 2009-07-31 | $10.98 | $12.49 | 9,000 | — | — |
| 2009-07-30 | $10.83 | $12.32 | 4,200 | — | — |
| 2009-07-29 | $10.89 | $12.39 | 5,800 | — | — |
| 2009-07-28 | $11.16 | $12.70 | 112,300 | — | — |
| 2009-07-27 | $10.83 | $12.32 | 11,400 | — | — |
| 2009-07-24 | $10.85 | $12.35 | 14,800 | — | — |
| 2009-07-23 | $10.90 | $12.40 | 90,300 | — | — |
| 2009-07-22 | $10.70 | $12.17 | 28,200 | — | — |
| 2009-07-21 | $10.72 | $12.20 | 13,900 | — | — |
| 2009-07-20 | $10.75 | $12.23 | 31,900 | — | — |
| 2009-07-17 | $10.84 | $12.33 | 4,900 | — | — |
| 2009-07-16 | $10.71 | $12.19 | 29,600 | — | — |
| 2009-07-15 | $10.62 | $12.08 | 33,900 | — | — |
| 2009-07-14 | $10.22 | $11.63 | 8,900 | — | — |
| 2009-07-13 | $9.65 | $10.98 | 10,700 | — | — |
| 2009-07-10 | $9.42 | $10.72 | 10,100 | — | — |
| 2009-07-09 | $9.35 | $10.47 | 22,100 | — | — |
| 2009-07-08 | $9.62 | $10.77 | 13,800 | — | — |
| 2009-07-07 | $9.83 | $11.01 | 17,100 | — | — |
| 2009-07-06 | $10.08 | $11.29 | 9,600 | — | — |
| 2009-07-02 | $10.24 | $11.47 | 3,200 | — | — |
| 2009-07-01 | $10.50 | $11.76 | 29,200 | — | — |
| 2009-06-30 | $10.31 | $11.55 | 20,400 | — | — |
| 2009-06-29 | $10.30 | $11.54 | 4,500 | — | — |
| 2009-06-26 | $10.60 | $11.87 | 33,700 | — | — |
| 2009-06-25 | $9.89 | $11.08 | 47,600 | — | — |
| 2009-06-24 | $9.60 | $10.75 | 21,200 | — | — |
| 2009-06-23 | $9.71 | $10.88 | 27,200 | — | — |
| 2009-06-22 | $9.61 | $10.76 | 15,100 | — | — |
| 2009-06-19 | $9.95 | $11.14 | 7,400 | — | — |
| 2009-06-18 | $10.23 | $11.46 | 4,000 | — | — |
| 2009-06-17 | $10.23 | $11.46 | 15,100 | — | — |
| 2009-06-16 | $10.20 | $11.42 | 21,000 | — | — |
| 2009-06-15 | $11.05 | $12.38 | 45,100 | — | — |
| 2009-06-12 | $11.30 | $12.66 | 44,100 | — | — |
| 2009-06-11 | $10.68 | $11.96 | 17,200 | — | — |
| 2009-06-10 | $9.73 | $10.90 | 45,800 | — | — |
| 2009-06-09 | $9.53 | $10.67 | 10,900 | — | — |
| 2009-06-08 | $9.39 | $10.52 | 6,400 | — | — |
| 2009-06-05 | $9.48 | $10.62 | 30,800 | — | — |
| 2009-06-04 | $9.41 | $10.54 | 6,800 | — | — |
| 2009-06-03 | $9.33 | $10.45 | 20,600 | — | — |
| 2009-06-02 | $9.71 | $10.88 | 31,400 | — | — |
| 2009-06-01 | $9.56 | $10.71 | 45,700 | — | — |
| 2009-05-29 | $9.62 | $10.77 | 10,800 | — | — |
| 2009-05-28 | $9.40 | $10.53 | 15,500 | — | — |
| 2009-05-27 | $9.20 | $10.30 | 47,000 | — | — |
| 2009-05-26 | $9.29 | $10.41 | 31,000 | — | — |
| 2009-05-22 | $8.95 | $10.02 | 2,000 | — | — |
| 2009-05-21 | $8.82 | $9.88 | 5,400 | — | — |
| 2009-05-20 | $9.00 | $10.08 | 11,800 | — | — |
| 2009-05-19 | $9.15 | $10.25 | 16,500 | — | — |
| 2009-05-18 | $8.93 | $10.00 | 80,300 | — | — |
| 2009-05-15 | $8.81 | $9.87 | 61,400 | — | — |
| 2009-05-14 | $8.77 | $9.82 | 17,200 | — | — |
| 2009-05-13 | $8.82 | $9.88 | 20,600 | — | — |
| 2009-05-12 | $9.45 | $10.58 | 16,200 | — | — |
| 2009-05-11 | $9.47 | $10.61 | 7,100 | — | — |
| 2009-05-08 | $9.57 | $10.72 | 23,700 | — | — |
| 2009-05-07 | $9.19 | $10.29 | 17,900 | — | — |
| 2009-05-06 | $9.09 | $10.18 | 27,000 | — | — |
| 2009-05-05 | $9.07 | $10.16 | 25,000 | — | — |
| 2009-05-04 | $8.85 | $9.91 | 89,100 | — | — |
| 2009-05-01 | $8.45 | $9.46 | 5,200 | — | — |
| 2009-04-30 | $8.13 | $9.11 | 33,300 | — | — |
| 2009-04-29 | $8.18 | $9.16 | 76,400 | — | — |
| 2009-04-28 | $8.02 | $8.98 | 75,900 | — | — |
| 2009-04-27 | $7.50 | $8.40 | 245,400 | — | — |
| 2009-04-24 | $8.80 | $9.86 | 139,200 | — | — |
| 2009-04-23 | $8.65 | $9.69 | 37,200 | — | — |
| 2009-04-22 | $8.36 | $9.36 | 8,000 | — | — |
| 2009-04-21 | $8.04 | $9.01 | 156,400 | — | — |
| 2009-04-20 | $8.00 | $8.96 | 20,800 | — | — |
| 2009-04-17 | $8.55 | $9.58 | 104,000 | — | — |
| 2009-04-16 | $8.80 | $9.86 | 12,000 | — | — |
| 2009-04-15 | $8.80 | $9.86 | 3,900 | — | — |
| 2009-04-14 | $8.83 | $9.89 | 40,500 | — | — |
| 2009-04-13 | $8.72 | $9.77 | 23,400 | — | — |
| 2009-04-09 | $8.35 | $9.35 | 4,000 | — | — |
| 2009-04-08 | $8.32 | $9.08 | 51,500 | — | — |
| 2009-04-07 | $8.12 | $8.87 | 22,400 | — | — |
| 2009-04-06 | $8.27 | $9.03 | 13,600 | — | — |
| 2009-04-03 | $8.40 | $9.17 | 53,300 | — | — |
| 2009-04-02 | $7.98 | $8.71 | 123,100 | — | — |
| 2009-04-01 | $7.37 | $8.05 | 19,000 | — | — |
| 2009-03-31 | $7.26 | $7.93 | 44,500 | — | — |
| 2009-03-30 | $7.09 | $7.74 | 28,000 | — | — |
| 2009-03-27 | $7.34 | $8.01 | 35,100 | — | — |
| 2009-03-26 | $7.23 | $7.89 | 42,200 | — | — |
| 2009-03-25 | $7.06 | $7.71 | 57,500 | — | — |
| 2009-03-24 | $7.10 | $7.75 | 118,500 | — | — |
| 2009-03-23 | $7.15 | $7.81 | 103,400 | — | — |
| 2009-03-20 | $6.91 | $7.55 | 77,400 | — | — |
| 2009-03-19 | $7.21 | $7.87 | 1,053,800 | — | — |
| 2009-03-18 | $7.54 | $8.23 | 45,100 | — | — |
| 2009-03-17 | $7.08 | $7.73 | 80,600 | — | — |
| 2009-03-16 | $7.15 | $7.81 | 16,600 | — | — |
| 2009-03-13 | $7.19 | $7.85 | 121,000 | — | — |
| 2009-03-12 | $7.00 | $7.64 | 68,300 | — | — |
| 2009-03-11 | $7.00 | $7.64 | 9,400 | — | — |
| 2009-03-10 | $6.88 | $7.51 | 10,900 | — | — |
| 2009-03-09 | $6.52 | $7.12 | 5,500 | — | — |
| 2009-03-06 | $6.67 | $7.28 | 8,600 | — | — |
| 2009-03-05 | $6.65 | $7.26 | 5,500 | — | — |
| 2009-03-04 | $6.93 | $7.57 | 5,200 | — | — |
| 2009-03-03 | $6.77 | $7.39 | 43,600 | — | — |
| 2009-03-02 | $6.80 | $7.42 | 13,700 | — | — |
| 2009-02-27 | $7.20 | $7.86 | 39,500 | — | — |
| 2009-02-26 | $7.39 | $8.07 | 44,000 | — | — |
| 2009-02-25 | $7.44 | $8.12 | 90,800 | — | — |
| 2009-02-24 | $7.78 | $8.50 | 10,200 | — | — |
| 2009-02-23 | $7.74 | $8.45 | 28,700 | — | — |
| 2009-02-20 | $7.95 | $8.68 | 25,900 | — | — |
| 2009-02-19 | $7.87 | $8.59 | 16,000 | — | — |
| 2009-02-18 | $7.74 | $8.45 | 28,200 | — | — |
| 2009-02-17 | $7.96 | $8.69 | 16,600 | — | — |
| 2009-02-13 | $8.24 | $9.00 | 5,300 | — | — |
| 2009-02-12 | $7.93 | $8.66 | 5,600 | — | — |
| 2009-02-11 | $8.16 | $8.91 | 12,000 | — | — |
| 2009-02-10 | $8.12 | $8.87 | 30,000 | — | — |
| 2009-02-09 | $8.45 | $9.23 | 112,500 | — | — |
| 2009-02-06 | $8.89 | $9.71 | 112,800 | — | — |
| 2009-02-05 | $8.72 | $9.52 | 36,800 | — | — |
| 2009-02-04 | $8.75 | $9.55 | 12,000 | — | — |
| 2009-02-03 | $8.82 | $9.63 | 64,000 | — | — |
| 2009-02-02 | $8.42 | $9.19 | 12,500 | — | — |
| 2009-01-30 | $8.48 | $9.26 | 96,100 | — | — |
| 2009-01-29 | $8.38 | $9.15 | 26,000 | — | — |
| 2009-01-28 | $8.67 | $9.47 | 62,100 | — | — |
| 2009-01-27 | $8.03 | $8.77 | 36,400 | — | — |
| 2009-01-26 | $7.74 | $8.45 | 41,300 | — | — |
| 2009-01-23 | $7.89 | $8.62 | 41,800 | — | — |
| 2009-01-22 | $8.17 | $8.92 | 31,500 | — | — |
| 2009-01-21 | $8.34 | $9.11 | 46,900 | — | — |
| 2009-01-20 | $8.32 | $9.08 | 26,700 | — | — |
| 2009-01-16 | $8.73 | $9.53 | 66,500 | — | — |
| 2009-01-15 | $8.90 | $9.72 | 106,200 | — | — |
| 2009-01-14 | $8.85 | $9.66 | 39,000 | — | — |
| 2009-01-13 | $9.65 | $10.54 | 65,000 | — | — |
| 2009-01-12 | $10.29 | $11.24 | 81,600 | — | — |
| 2009-01-09 | $10.60 | $11.35 | 22,000 | — | — |
| 2009-01-08 | $10.81 | $11.57 | 13,800 | — | — |
| 2009-01-07 | $11.01 | $11.78 | 13,700 | — | — |
| 2009-01-06 | $11.20 | $11.99 | 17,500 | — | — |
| 2009-01-05 | $11.36 | $12.16 | 37,800 | — | — |
| 2009-01-02 | $11.31 | $12.11 | 8,800 | — | — |