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
- 2007-05-15 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 | $14.28 | $14.28 | 284,600 | — | — |
| 2009-12-30 | $14.26 | $14.26 | 299,600 | — | — |
| 2009-12-29 | $14.40 | $14.40 | 311,600 | — | — |
| 2009-12-28 | $14.33 | $14.33 | 355,100 | — | — |
| 2009-12-24 | $14.28 | $14.28 | 157,300 | — | — |
| 2009-12-23 | $14.09 | $14.09 | 560,800 | — | — |
| 2009-12-22 | $13.95 | $13.95 | 857,300 | — | — |
| 2009-12-21 | $13.75 | $13.75 | 631,800 | — | — |
| 2009-12-18 | $13.37 | $13.37 | 1,348,800 | — | — |
| 2009-12-17 | $12.98 | $12.98 | 547,100 | — | — |
| 2009-12-16 | $12.78 | $12.78 | 350,100 | — | — |
| 2009-12-15 | $12.94 | $12.94 | 458,600 | — | — |
| 2009-12-14 | $12.54 | $12.54 | 265,400 | — | — |
| 2009-12-11 | $11.97 | $11.97 | 170,200 | — | — |
| 2009-12-10 | $11.57 | $11.57 | 873,300 | — | — |
| 2009-12-09 | $11.91 | $11.91 | 219,300 | — | — |
| 2009-12-08 | $12.15 | $12.15 | 169,800 | — | — |
| 2009-12-07 | $12.37 | $12.37 | 272,600 | — | — |
| 2009-12-04 | $12.09 | $12.09 | 356,700 | — | — |
| 2009-12-03 | $11.85 | $11.85 | 515,300 | — | — |
| 2009-12-02 | $11.99 | $11.99 | 414,500 | — | — |
| 2009-12-01 | $12.07 | $12.07 | 532,300 | — | — |
| 2009-11-30 | $12.26 | $12.26 | 368,300 | — | — |
| 2009-11-27 | $12.32 | $12.32 | 115,600 | — | — |
| 2009-11-25 | $12.30 | $12.30 | 155,300 | — | — |
| 2009-11-24 | $12.81 | $12.81 | 193,400 | — | — |
| 2009-11-23 | $12.56 | $12.56 | 531,500 | — | — |
| 2009-11-20 | $12.35 | $12.35 | 292,000 | — | — |
| 2009-11-19 | $11.99 | $11.99 | 348,400 | — | — |
| 2009-11-18 | $11.85 | $11.85 | 261,000 | — | — |
| 2009-11-17 | $11.91 | $11.91 | 160,500 | — | — |
| 2009-11-16 | $12.08 | $12.08 | 471,200 | — | — |
| 2009-11-13 | $11.76 | $11.76 | 220,600 | — | — |
| 2009-11-12 | $11.76 | $11.76 | 268,500 | — | — |
| 2009-11-11 | $11.88 | $11.88 | 141,200 | — | — |
| 2009-11-10 | $11.81 | $11.81 | 347,600 | — | — |
| 2009-11-09 | $12.01 | $12.01 | 476,300 | — | — |
| 2009-11-06 | $12.06 | $12.06 | 256,200 | — | — |
| 2009-11-05 | $12.04 | $12.04 | 337,500 | — | — |
| 2009-11-04 | $11.77 | $11.77 | 633,100 | — | — |
| 2009-11-03 | $11.90 | $11.90 | 500,900 | — | — |
| 2009-11-02 | $11.86 | $11.86 | 880,800 | — | — |
| 2009-10-30 | $11.10 | $11.10 | 3,961,400 | — | — |
| 2009-10-29 | $10.31 | $10.31 | 1,085,600 | — | — |
| 2009-10-28 | $10.97 | $10.97 | 379,300 | — | — |
| 2009-10-27 | $10.66 | $10.66 | 1,696,000 | — | — |
| 2009-10-26 | $8.98 | $8.98 | 220,800 | — | — |
| 2009-10-23 | $9.46 | $9.46 | 310,200 | — | — |
| 2009-10-22 | $10.47 | $10.47 | 269,800 | — | — |
| 2009-10-21 | $9.78 | $9.78 | 174,600 | — | — |
| 2009-10-20 | $9.84 | $9.84 | 231,900 | — | — |
| 2009-10-19 | $10.59 | $10.59 | 96,700 | — | — |
| 2009-10-16 | $10.73 | $10.73 | 148,800 | — | — |
| 2009-10-15 | $10.94 | $10.94 | 136,100 | — | — |
| 2009-10-14 | $11.13 | $11.13 | 209,400 | — | — |
| 2009-10-13 | $11.01 | $11.01 | 345,000 | — | — |
| 2009-10-12 | $10.86 | $10.86 | 103,900 | — | — |
| 2009-10-09 | $10.80 | $10.80 | 213,000 | — | — |
| 2009-10-08 | $10.45 | $10.45 | 176,600 | — | — |
| 2009-10-07 | $10.44 | $10.44 | 122,700 | — | — |
| 2009-10-06 | $10.49 | $10.49 | 138,600 | — | — |
| 2009-10-05 | $10.26 | $10.26 | 134,200 | — | — |
| 2009-10-02 | $10.27 | $10.27 | 103,900 | — | — |
| 2009-10-01 | $10.37 | $10.37 | 318,900 | — | — |
| 2009-09-30 | $11.23 | $11.23 | 325,600 | — | — |
| 2009-09-29 | $11.17 | $11.17 | 431,800 | — | — |
| 2009-09-28 | $10.80 | $10.80 | 229,800 | — | — |
| 2009-09-25 | $10.28 | $10.28 | 108,700 | — | — |
| 2009-09-24 | $10.58 | $10.58 | 251,700 | — | — |
| 2009-09-23 | $10.86 | $10.86 | 428,800 | — | — |
| 2009-09-22 | $10.99 | $10.99 | 614,600 | — | — |
| 2009-09-21 | $10.80 | $10.80 | 278,400 | — | — |
| 2009-09-18 | $10.68 | $10.68 | 538,400 | — | — |
| 2009-09-17 | $11.23 | $11.23 | 568,100 | — | — |
| 2009-09-16 | $11.10 | $11.10 | 433,100 | — | — |
| 2009-09-15 | $11.04 | $11.04 | 192,700 | — | — |
| 2009-09-14 | $11.09 | $11.09 | 477,200 | — | — |
| 2009-09-11 | $11.25 | $11.25 | 1,148,500 | — | — |
| 2009-09-10 | $10.81 | $10.81 | 434,100 | — | — |
| 2009-09-09 | $9.88 | $9.88 | 328,500 | — | — |
| 2009-09-08 | $9.50 | $9.50 | 90,200 | — | — |
| 2009-09-04 | $9.54 | $9.54 | 110,800 | — | — |
| 2009-09-03 | $9.46 | $9.46 | 82,300 | — | — |
| 2009-09-02 | $9.27 | $9.27 | 94,300 | — | — |
| 2009-09-01 | $9.28 | $9.28 | 206,400 | — | — |
| 2009-08-31 | $9.21 | $9.21 | 178,000 | — | — |
| 2009-08-28 | $9.29 | $9.29 | 117,000 | — | — |
| 2009-08-27 | $9.37 | $9.37 | 83,400 | — | — |
| 2009-08-26 | $9.50 | $9.50 | 212,400 | — | — |
| 2009-08-25 | $9.47 | $9.47 | 289,300 | — | — |
| 2009-08-24 | $9.47 | $9.47 | 302,400 | — | — |
| 2009-08-21 | $9.74 | $9.74 | 261,800 | — | — |
| 2009-08-20 | $9.60 | $9.60 | 320,800 | — | — |
| 2009-08-19 | $8.98 | $8.98 | 435,300 | — | — |
| 2009-08-18 | $8.40 | $8.40 | 225,200 | — | — |
| 2009-08-17 | $8.30 | $8.30 | 379,700 | — | — |
| 2009-08-14 | $8.85 | $8.85 | 291,400 | — | — |
| 2009-08-13 | $8.89 | $8.89 | 584,100 | — | — |
| 2009-08-12 | $7.91 | $7.91 | 339,800 | — | — |
| 2009-08-11 | $7.34 | $7.34 | 243,400 | — | — |
| 2009-08-10 | $7.38 | $7.38 | 205,300 | — | — |
| 2009-08-07 | $7.23 | $7.23 | 286,400 | — | — |
| 2009-08-06 | $7.13 | $7.13 | 295,700 | — | — |
| 2009-08-05 | $7.21 | $7.21 | 455,100 | — | — |
| 2009-08-04 | $6.69 | $6.69 | 317,500 | — | — |
| 2009-08-03 | $6.51 | $6.51 | 289,100 | — | — |
| 2009-07-31 | $6.70 | $6.70 | 243,200 | — | — |
| 2009-07-30 | $7.06 | $7.06 | 133,200 | — | — |
| 2009-07-29 | $7.16 | $7.16 | 161,200 | — | — |
| 2009-07-28 | $7.32 | $7.32 | 95,300 | — | — |
| 2009-07-27 | $7.35 | $7.35 | 168,800 | — | — |
| 2009-07-24 | $7.43 | $7.43 | 187,700 | — | — |
| 2009-07-23 | $7.16 | $7.16 | 199,000 | — | — |
| 2009-07-22 | $6.69 | $6.69 | 123,400 | — | — |
| 2009-07-21 | $6.84 | $6.84 | 197,100 | — | — |
| 2009-07-20 | $7.21 | $7.21 | 179,700 | — | — |
| 2009-07-17 | $6.91 | $6.91 | 307,800 | — | — |
| 2009-07-16 | $6.83 | $6.83 | 135,300 | — | — |
| 2009-07-15 | $6.69 | $6.69 | 286,800 | — | — |
| 2009-07-14 | $6.19 | $6.19 | 210,900 | — | — |
| 2009-07-13 | $6.24 | $6.24 | 144,100 | — | — |
| 2009-07-10 | $6.08 | $6.08 | 216,200 | — | — |
| 2009-07-09 | $6.28 | $6.28 | 140,200 | — | — |
| 2009-07-08 | $6.42 | $6.42 | 170,000 | — | — |
| 2009-07-07 | $6.78 | $6.78 | 144,100 | — | — |
| 2009-07-06 | $6.79 | $6.79 | 142,700 | — | — |
| 2009-07-02 | $7.12 | $7.12 | 256,600 | — | — |
| 2009-07-01 | $7.72 | $7.72 | 176,500 | — | — |
| 2009-06-30 | $7.70 | $7.70 | 401,000 | — | — |
| 2009-06-29 | $7.36 | $7.36 | 373,800 | — | — |
| 2009-06-26 | $6.99 | $6.99 | 1,662,000 | — | — |
| 2009-06-25 | $6.64 | $6.64 | 136,100 | — | — |
| 2009-06-24 | $6.70 | $6.70 | 189,400 | — | — |
| 2009-06-23 | $6.41 | $6.41 | 125,100 | — | — |
| 2009-06-22 | $6.52 | $6.52 | 185,200 | — | — |
| 2009-06-19 | $6.71 | $6.71 | 229,300 | — | — |
| 2009-06-18 | $6.96 | $6.96 | 147,500 | — | — |
| 2009-06-17 | $6.84 | $6.84 | 211,700 | — | — |
| 2009-06-16 | $6.65 | $6.65 | 322,700 | — | — |
| 2009-06-15 | $6.59 | $6.59 | 210,900 | — | — |
| 2009-06-12 | $6.66 | $6.66 | 238,400 | — | — |
| 2009-06-11 | $6.71 | $6.71 | 205,800 | — | — |
| 2009-06-10 | $6.59 | $6.59 | 311,500 | — | — |
| 2009-06-09 | $6.99 | $6.99 | 181,800 | — | — |
| 2009-06-08 | $7.08 | $7.08 | 270,600 | — | — |
| 2009-06-05 | $7.37 | $7.37 | 203,900 | — | — |
| 2009-06-04 | $7.17 | $7.17 | 176,000 | — | — |
| 2009-06-03 | $7.20 | $7.20 | 208,200 | — | — |
| 2009-06-02 | $7.15 | $7.15 | 270,200 | — | — |
| 2009-06-01 | $7.83 | $7.83 | 245,500 | — | — |
| 2009-05-29 | $7.23 | $7.23 | 972,400 | — | — |
| 2009-05-28 | $7.06 | $7.06 | 217,900 | — | — |
| 2009-05-27 | $7.00 | $7.00 | 162,900 | — | — |
| 2009-05-26 | $7.17 | $7.17 | 364,200 | — | — |
| 2009-05-22 | $6.65 | $6.65 | 146,700 | — | — |
| 2009-05-21 | $7.10 | $7.10 | 207,200 | — | — |
| 2009-05-20 | $7.60 | $7.60 | 183,700 | — | — |
| 2009-05-19 | $7.32 | $7.32 | 95,600 | — | — |
| 2009-05-18 | $7.27 | $7.27 | 214,200 | — | — |
| 2009-05-15 | $6.75 | $6.75 | 388,900 | — | — |
| 2009-05-14 | $6.77 | $6.77 | 331,600 | — | — |
| 2009-05-13 | $6.68 | $6.68 | 198,700 | — | — |
| 2009-05-12 | $7.16 | $7.16 | 262,500 | — | — |
| 2009-05-11 | $7.01 | $7.01 | 435,400 | — | — |
| 2009-05-08 | $6.91 | $6.91 | 638,100 | — | — |
| 2009-05-07 | $5.70 | $5.70 | 213,500 | — | — |
| 2009-05-06 | $5.96 | $5.96 | 228,600 | — | — |
| 2009-05-05 | $6.05 | $6.05 | 363,600 | — | — |
| 2009-05-04 | $6.00 | $6.00 | 395,900 | — | — |
| 2009-05-01 | $5.71 | $5.71 | 363,000 | — | — |
| 2009-04-30 | $5.75 | $5.75 | 335,600 | — | — |
| 2009-04-29 | $5.80 | $5.80 | 302,700 | — | — |
| 2009-04-28 | $5.36 | $5.36 | 327,700 | — | — |
| 2009-04-27 | $5.25 | $5.25 | 266,000 | — | — |
| 2009-04-24 | $5.39 | $5.39 | 186,700 | — | — |
| 2009-04-23 | $4.86 | $4.86 | 234,400 | — | — |
| 2009-04-22 | $5.11 | $5.11 | 158,300 | — | — |
| 2009-04-21 | $5.30 | $5.30 | 286,300 | — | — |
| 2009-04-20 | $4.63 | $4.63 | 255,300 | — | — |
| 2009-04-17 | $5.12 | $5.12 | 220,100 | — | — |
| 2009-04-16 | $5.06 | $5.06 | 252,400 | — | — |
| 2009-04-15 | $4.26 | $4.26 | 86,400 | — | — |
| 2009-04-14 | $4.50 | $4.50 | 155,000 | — | — |
| 2009-04-13 | $4.94 | $4.94 | 146,000 | — | — |
| 2009-04-09 | $4.32 | $4.32 | 157,600 | — | — |
| 2009-04-08 | $4.35 | $4.35 | 190,900 | — | — |
| 2009-04-07 | $3.55 | $3.55 | 268,100 | — | — |
| 2009-04-06 | $4.01 | $4.01 | 121,900 | — | — |
| 2009-04-03 | $4.50 | $4.50 | 137,400 | — | — |
| 2009-04-02 | $4.47 | $4.47 | 422,800 | — | — |
| 2009-04-01 | $4.24 | $4.24 | 271,900 | — | — |
| 2009-03-31 | $4.10 | $4.10 | 314,600 | — | — |
| 2009-03-30 | $4.30 | $4.30 | 202,700 | — | — |
| 2009-03-27 | $4.39 | $4.39 | 423,300 | — | — |
| 2009-03-26 | $4.05 | $4.05 | 376,600 | — | — |
| 2009-03-25 | $3.33 | $3.33 | 147,000 | — | — |
| 2009-03-24 | $3.06 | $3.06 | 223,000 | — | — |
| 2009-03-23 | $3.40 | $3.40 | 320,700 | — | — |
| 2009-03-20 | $2.99 | $2.99 | 219,400 | — | — |
| 2009-03-19 | $3.00 | $3.00 | 227,400 | — | — |
| 2009-03-18 | $3.28 | $3.28 | 174,400 | — | — |
| 2009-03-17 | $3.01 | $3.01 | 534,900 | — | — |
| 2009-03-16 | $3.15 | $3.15 | 410,200 | — | — |
| 2009-03-13 | $3.14 | $3.14 | 210,900 | — | — |
| 2009-03-12 | $3.54 | $3.54 | 479,900 | — | — |
| 2009-03-11 | $2.67 | $2.67 | 1,028,000 | — | — |
| 2009-03-10 | $3.20 | $3.20 | 652,800 | — | — |
| 2009-03-09 | $2.86 | $2.86 | 819,200 | — | — |
| 2009-03-06 | $3.36 | $3.36 | 1,545,800 | — | — |
| 2009-03-05 | $5.11 | $5.11 | 657,700 | — | — |
| 2009-03-04 | $6.62 | $6.62 | 428,800 | — | — |
| 2009-03-03 | $5.59 | $5.59 | 171,800 | — | — |
| 2009-03-02 | $5.41 | $5.41 | 187,800 | — | — |
| 2009-02-27 | $6.12 | $6.12 | 168,800 | — | — |
| 2009-02-26 | $6.83 | $6.83 | 158,300 | — | — |
| 2009-02-25 | $6.74 | $6.74 | 198,400 | — | — |
| 2009-02-24 | $7.23 | $7.23 | 367,200 | — | — |
| 2009-02-23 | $6.63 | $6.63 | 147,800 | — | — |
| 2009-02-20 | $7.86 | $7.86 | 233,000 | — | — |
| 2009-02-19 | $7.16 | $7.16 | 584,500 | — | — |
| 2009-02-18 | $8.00 | $8.00 | 184,900 | — | — |
| 2009-02-17 | $8.86 | $8.86 | 241,300 | — | — |
| 2009-02-13 | $8.95 | $8.95 | 54,700 | — | — |
| 2009-02-12 | $8.96 | $8.96 | 107,100 | — | — |
| 2009-02-11 | $8.55 | $8.55 | 118,800 | — | — |
| 2009-02-10 | $8.13 | $8.13 | 74,600 | — | — |
| 2009-02-09 | $8.63 | $8.63 | 77,400 | — | — |
| 2009-02-06 | $8.57 | $8.57 | 200,500 | — | — |
| 2009-02-05 | $8.41 | $8.41 | 139,700 | — | — |
| 2009-02-04 | $8.28 | $8.28 | 160,300 | — | — |
| 2009-02-03 | $7.76 | $7.76 | 169,900 | — | — |
| 2009-02-02 | $7.93 | $7.93 | 307,000 | — | — |
| 2009-01-30 | $7.94 | $7.94 | 95,200 | — | — |
| 2009-01-29 | $8.23 | $8.23 | 117,200 | — | — |
| 2009-01-28 | $8.56 | $8.56 | 157,900 | — | — |
| 2009-01-27 | $8.01 | $8.01 | 225,300 | — | — |
| 2009-01-26 | $8.13 | $8.13 | 97,900 | — | — |
| 2009-01-23 | $7.78 | $7.78 | 142,400 | — | — |
| 2009-01-22 | $7.78 | $7.78 | 121,200 | — | — |
| 2009-01-21 | $8.48 | $8.48 | 338,200 | — | — |
| 2009-01-20 | $7.95 | $7.95 | 255,500 | — | — |
| 2009-01-16 | $8.62 | $8.62 | 222,400 | — | — |
| 2009-01-15 | $9.20 | $9.20 | 281,800 | — | — |
| 2009-01-14 | $8.75 | $8.75 | 249,600 | — | — |
| 2009-01-13 | $9.58 | $9.58 | 374,700 | — | — |
| 2009-01-12 | $8.39 | $8.39 | 243,000 | — | — |
| 2009-01-09 | $8.95 | $8.95 | 484,500 | — | — |
| 2009-01-08 | $9.43 | $9.43 | 406,000 | — | — |
| 2009-01-07 | $8.70 | $8.70 | 358,700 | — | — |
| 2009-01-06 | $8.68 | $8.68 | 598,000 | — | — |
| 2009-01-05 | $7.58 | $7.58 | 164,800 | — | — |
| 2009-01-02 | $7.84 | $7.84 | 111,400 | — | — |