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
- 1994-10-06 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 | $8.20 | $12.09 | 56,400 | — | — |
| 2009-12-30 | $8.19 | $12.07 | 395,200 | — | — |
| 2009-12-29 | $8.23 | $12.14 | 168,000 | — | — |
| 2009-12-28 | $8.16 | $12.03 | 49,600 | — | — |
| 2009-12-24 | $8.14 | $12.00 | 57,200 | — | — |
| 2009-12-23 | $8.09 | $11.92 | 80,400 | — | — |
| 2009-12-22 | $8.04 | $11.86 | 113,200 | — | — |
| 2009-12-21 | $8.03 | $11.85 | 80,000 | — | — |
| 2009-12-18 | $7.96 | $11.74 | 124,400 | — | — |
| 2009-12-17 | $7.91 | $11.66 | 104,400 | — | — |
| 2009-12-16 | $8.04 | $11.86 | 351,600 | — | — |
| 2009-12-15 | $7.82 | $11.54 | 47,600 | — | — |
| 2009-12-14 | $7.87 | $11.60 | 62,000 | — | — |
| 2009-12-11 | $7.84 | $11.55 | 63,200 | — | — |
| 2009-12-10 | $7.71 | $11.37 | 115,200 | — | — |
| 2009-12-09 | $7.62 | $11.24 | 76,400 | — | — |
| 2009-12-08 | $7.62 | $11.24 | 175,600 | — | — |
| 2009-12-07 | $7.74 | $11.41 | 158,000 | — | — |
| 2009-12-04 | $7.72 | $11.38 | 86,000 | — | — |
| 2009-12-03 | $7.68 | $11.32 | 58,800 | — | — |
| 2009-12-02 | $7.78 | $11.47 | 110,400 | — | — |
| 2009-12-01 | $7.71 | $11.37 | 222,800 | — | — |
| 2009-11-30 | $7.55 | $11.13 | 172,400 | — | — |
| 2009-11-27 | $7.65 | $11.28 | 355,600 | — | — |
| 2009-11-25 | $7.94 | $11.70 | 120,000 | — | — |
| 2009-11-24 | $7.78 | $11.47 | 76,000 | — | — |
| 2009-11-23 | $7.81 | $11.52 | 130,400 | — | — |
| 2009-11-20 | $7.77 | $11.46 | 166,800 | — | — |
| 2009-11-19 | $7.85 | $11.57 | 794,000 | — | — |
| 2009-11-18 | $8.02 | $11.83 | 471,200 | — | — |
| 2009-11-17 | $8.05 | $11.87 | 290,000 | — | — |
| 2009-11-16 | $8.02 | $11.83 | 246,800 | — | — |
| 2009-11-13 | $7.84 | $11.56 | 628,800 | — | — |
| 2009-11-12 | $7.80 | $11.50 | 237,600 | — | — |
| 2009-11-11 | $7.74 | $11.41 | 194,000 | — | — |
| 2009-11-10 | $8.10 | $11.95 | 84,400 | — | — |
| 2009-11-09 | $8.11 | $11.96 | 80,400 | — | — |
| 2009-11-06 | $7.89 | $11.64 | 702,400 | — | — |
| 2009-11-05 | $7.90 | $11.65 | 337,200 | — | — |
| 2009-11-04 | $7.81 | $11.52 | 91,600 | — | — |
| 2009-11-03 | $7.74 | $11.41 | 250,400 | — | — |
| 2009-11-02 | $7.66 | $11.30 | 173,200 | — | — |
| 2009-10-30 | $7.54 | $11.12 | 265,600 | — | — |
| 2009-10-29 | $7.77 | $11.46 | 136,800 | — | — |
| 2009-10-28 | $7.63 | $11.25 | 244,000 | — | — |
| 2009-10-27 | $7.70 | $11.35 | 317,600 | — | — |
| 2009-10-26 | $7.47 | $11.01 | 193,600 | — | — |
| 2009-10-23 | $7.54 | $11.12 | 164,800 | — | — |
| 2009-10-22 | $7.68 | $11.32 | 129,200 | — | — |
| 2009-10-21 | $7.63 | $11.26 | 106,400 | — | — |
| 2009-10-20 | $7.63 | $11.24 | 232,000 | — | — |
| 2009-10-19 | $7.54 | $11.12 | 294,800 | — | — |
| 2009-10-16 | $7.55 | $11.14 | 344,800 | — | — |
| 2009-10-15 | $7.60 | $11.21 | 54,000 | — | — |
| 2009-10-14 | $7.53 | $11.10 | 130,400 | — | — |
| 2009-10-13 | $7.39 | $10.89 | 74,400 | — | — |
| 2009-10-12 | $7.40 | $10.91 | 533,200 | — | — |
| 2009-10-09 | $7.35 | $10.83 | 163,600 | — | — |
| 2009-10-08 | $7.53 | $11.10 | 159,600 | — | — |
| 2009-10-07 | $7.55 | $11.13 | 72,000 | — | — |
| 2009-10-06 | $7.54 | $11.12 | 42,000 | — | — |
| 2009-10-05 | $7.45 | $10.98 | 152,400 | — | — |
| 2009-10-02 | $7.37 | $10.87 | 165,200 | — | — |
| 2009-10-01 | $7.48 | $11.03 | 225,200 | — | — |
| 2009-09-30 | $7.52 | $11.09 | 162,800 | — | — |
| 2009-09-29 | $7.61 | $11.22 | 393,200 | — | — |
| 2009-09-28 | $7.60 | $11.20 | 83,200 | — | — |
| 2009-09-25 | $7.59 | $11.20 | 150,000 | — | — |
| 2009-09-24 | $7.57 | $11.16 | 168,800 | — | — |
| 2009-09-23 | $7.80 | $11.50 | 108,800 | — | — |
| 2009-09-22 | $7.92 | $11.68 | 48,400 | — | — |
| 2009-09-21 | $7.81 | $11.51 | 97,600 | — | — |
| 2009-09-18 | $8.03 | $11.84 | 152,800 | — | — |
| 2009-09-17 | $7.97 | $11.76 | 118,000 | — | — |
| 2009-09-16 | $7.95 | $11.72 | 108,800 | — | — |
| 2009-09-15 | $7.87 | $11.61 | 109,200 | — | — |
| 2009-09-14 | $7.95 | $11.72 | 71,200 | — | — |
| 2009-09-11 | $7.90 | $11.65 | 62,000 | — | — |
| 2009-09-10 | $7.91 | $11.66 | 133,200 | — | — |
| 2009-09-09 | $7.77 | $11.45 | 1,448,800 | — | — |
| 2009-09-08 | $7.67 | $11.31 | 523,200 | — | — |
| 2009-09-04 | $7.26 | $10.71 | 250,000 | — | — |
| 2009-09-03 | $7.14 | $10.53 | 58,000 | — | — |
| 2009-09-02 | $7.17 | $10.58 | 69,200 | — | — |
| 2009-09-01 | $7.17 | $10.57 | 138,400 | — | — |
| 2009-08-31 | $7.22 | $10.64 | 102,800 | — | — |
| 2009-08-28 | $7.30 | $10.76 | 106,000 | — | — |
| 2009-08-27 | $7.29 | $10.74 | 174,000 | — | — |
| 2009-08-26 | $7.20 | $10.62 | 257,200 | — | — |
| 2009-08-25 | $7.24 | $10.68 | 294,400 | — | — |
| 2009-08-24 | $7.22 | $10.64 | 81,200 | — | — |
| 2009-08-21 | $7.16 | $10.56 | 205,600 | — | — |
| 2009-08-20 | $7.17 | $10.57 | 126,400 | — | — |
| 2009-08-19 | $7.16 | $10.56 | 132,000 | — | — |
| 2009-08-18 | $7.04 | $10.38 | 106,400 | — | — |
| 2009-08-17 | $6.97 | $10.28 | 72,400 | — | — |
| 2009-08-14 | $7.16 | $10.56 | 1,382,400 | — | — |
| 2009-08-13 | $7.19 | $10.60 | 1,902,400 | — | — |
| 2009-08-12 | $7.29 | $10.75 | 120,400 | — | — |
| 2009-08-11 | $7.25 | $10.68 | 108,000 | — | — |
| 2009-08-10 | $7.18 | $10.58 | 130,800 | — | — |
| 2009-08-07 | $7.42 | $10.94 | 116,400 | — | — |
| 2009-08-06 | $7.36 | $10.85 | 186,800 | — | — |
| 2009-08-05 | $7.46 | $10.99 | 389,600 | — | — |
| 2009-08-04 | $7.64 | $11.14 | 366,800 | — | — |
| 2009-08-03 | $7.41 | $10.80 | 474,400 | — | — |
| 2009-07-31 | $7.09 | $10.33 | 240,000 | — | — |
| 2009-07-30 | $6.92 | $10.08 | 694,000 | — | — |
| 2009-07-29 | $7.92 | $11.54 | 205,200 | — | — |
| 2009-07-28 | $7.91 | $11.53 | 89,600 | — | — |
| 2009-07-27 | $8.09 | $11.79 | 88,800 | — | — |
| 2009-07-24 | $7.95 | $11.59 | 336,000 | — | — |
| 2009-07-23 | $8.12 | $11.83 | 149,600 | — | — |
| 2009-07-22 | $8.12 | $11.83 | 151,200 | — | — |
| 2009-07-21 | $7.87 | $11.47 | 71,200 | — | — |
| 2009-07-20 | $7.90 | $11.52 | 58,400 | — | — |
| 2009-07-17 | $7.85 | $11.44 | 110,800 | — | — |
| 2009-07-16 | $7.79 | $11.35 | 356,800 | — | — |
| 2009-07-15 | $7.66 | $11.16 | 112,400 | — | — |
| 2009-07-14 | $7.51 | $10.95 | 1,379,600 | — | — |
| 2009-07-13 | $7.44 | $10.84 | 310,400 | — | — |
| 2009-07-10 | $7.44 | $10.84 | 507,200 | — | — |
| 2009-07-09 | $7.48 | $10.90 | 373,600 | — | — |
| 2009-07-08 | $7.37 | $10.74 | 175,600 | — | — |
| 2009-07-07 | $7.46 | $10.88 | 57,600 | — | — |
| 2009-07-06 | $7.56 | $11.01 | 173,200 | — | — |
| 2009-07-02 | $7.23 | $10.53 | 85,600 | — | — |
| 2009-07-01 | $7.49 | $10.92 | 75,200 | — | — |
| 2009-06-30 | $7.45 | $10.86 | 46,800 | — | — |
| 2009-06-29 | $7.52 | $10.96 | 94,800 | — | — |
| 2009-06-26 | $7.46 | $10.88 | 203,600 | — | — |
| 2009-06-25 | $7.57 | $11.03 | 128,000 | — | — |
| 2009-06-24 | $7.44 | $10.84 | 108,400 | — | — |
| 2009-06-23 | $7.59 | $11.07 | 191,200 | — | — |
| 2009-06-22 | $7.36 | $10.73 | 101,600 | — | — |
| 2009-06-19 | $7.60 | $11.07 | 135,200 | — | — |
| 2009-06-18 | $7.57 | $11.04 | 164,000 | — | — |
| 2009-06-17 | $7.63 | $11.11 | 126,400 | — | — |
| 2009-06-16 | $7.43 | $10.83 | 181,600 | — | — |
| 2009-06-15 | $7.48 | $10.90 | 202,800 | — | — |
| 2009-06-12 | $7.85 | $11.43 | 141,600 | — | — |
| 2009-06-11 | $7.82 | $11.39 | 85,200 | — | — |
| 2009-06-10 | $7.74 | $11.28 | 163,600 | — | — |
| 2009-06-09 | $7.68 | $11.19 | 210,000 | — | — |
| 2009-06-08 | $7.67 | $11.18 | 110,400 | — | — |
| 2009-06-05 | $7.68 | $11.20 | 159,600 | — | — |
| 2009-06-04 | $7.79 | $11.35 | 207,600 | — | — |
| 2009-06-03 | $7.84 | $11.42 | 170,800 | — | — |
| 2009-06-02 | $8.13 | $11.84 | 212,800 | — | — |
| 2009-06-01 | $8.29 | $12.08 | 132,800 | — | — |
| 2009-05-29 | $8.13 | $11.85 | 100,000 | — | — |
| 2009-05-28 | $8.14 | $11.86 | 146,000 | — | — |
| 2009-05-27 | $8.09 | $11.79 | 285,200 | — | — |
| 2009-05-26 | $8.07 | $11.76 | 188,000 | — | — |
| 2009-05-22 | $7.99 | $11.65 | 109,200 | — | — |
| 2009-05-21 | $7.96 | $11.60 | 159,600 | — | — |
| 2009-05-20 | $8.16 | $11.89 | 178,000 | — | — |
| 2009-05-19 | $8.20 | $11.96 | 248,800 | — | — |
| 2009-05-18 | $8.00 | $11.66 | 173,200 | — | — |
| 2009-05-15 | $7.75 | $11.30 | 150,400 | — | — |
| 2009-05-14 | $7.86 | $11.45 | 224,000 | — | — |
| 2009-05-13 | $7.73 | $11.27 | 383,600 | — | — |
| 2009-05-12 | $8.16 | $11.89 | 211,600 | — | — |
| 2009-05-11 | $8.13 | $11.84 | 1,176,000 | — | — |
| 2009-05-08 | $8.39 | $12.23 | 418,000 | — | — |
| 2009-05-07 | $7.94 | $11.58 | 273,200 | — | — |
| 2009-05-06 | $8.04 | $11.71 | 252,400 | — | — |
| 2009-05-05 | $7.84 | $11.43 | 239,200 | — | — |
| 2009-05-04 | $7.81 | $11.38 | 236,400 | — | — |
| 2009-05-01 | $7.53 | $10.97 | 249,600 | — | — |
| 2009-04-30 | $7.40 | $10.79 | 278,800 | — | — |
| 2009-04-29 | $7.49 | $10.91 | 119,200 | — | — |
| 2009-04-28 | $7.30 | $10.64 | 178,800 | — | — |
| 2009-04-27 | $7.38 | $10.76 | 2,738,000 | — | — |
| 2009-04-24 | $7.49 | $10.91 | 594,000 | — | — |
| 2009-04-23 | $7.15 | $10.42 | 532,800 | — | — |
| 2009-04-22 | $6.89 | $10.04 | 594,000 | — | — |
| 2009-04-21 | $7.40 | $10.48 | 358,800 | — | — |
| 2009-04-20 | $7.22 | $10.22 | 230,000 | — | — |
| 2009-04-17 | $7.61 | $10.78 | 232,400 | — | — |
| 2009-04-16 | $7.39 | $10.46 | 307,200 | — | — |
| 2009-04-15 | $7.42 | $10.50 | 2,446,400 | — | — |
| 2009-04-14 | $6.90 | $9.76 | 660,400 | — | — |
| 2009-04-13 | $7.10 | $10.06 | 118,000 | — | — |
| 2009-04-09 | $7.00 | $9.91 | 736,000 | — | — |
| 2009-04-08 | $7.18 | $10.17 | 242,000 | — | — |
| 2009-04-07 | $7.27 | $10.29 | 752,800 | — | — |
| 2009-04-06 | $7.31 | $10.35 | 864,400 | — | — |
| 2009-04-03 | $7.39 | $10.46 | 354,400 | — | — |
| 2009-04-02 | $7.27 | $10.29 | 274,800 | — | — |
| 2009-04-01 | $7.14 | $10.11 | 358,000 | — | — |
| 2009-03-31 | $7.13 | $10.09 | 258,400 | — | — |
| 2009-03-30 | $6.98 | $9.88 | 191,600 | — | — |
| 2009-03-27 | $7.03 | $9.95 | 266,400 | — | — |
| 2009-03-26 | $7.33 | $10.38 | 260,400 | — | — |
| 2009-03-25 | $7.45 | $10.54 | 372,000 | — | — |
| 2009-03-24 | $7.54 | $10.68 | 346,000 | — | — |
| 2009-03-23 | $7.47 | $10.57 | 202,800 | — | — |
| 2009-03-20 | $7.17 | $10.15 | 100,400 | — | — |
| 2009-03-19 | $7.23 | $10.24 | 176,400 | — | — |
| 2009-03-18 | $7.38 | $10.44 | 183,600 | — | — |
| 2009-03-17 | $7.27 | $10.29 | 204,400 | — | — |
| 2009-03-16 | $7.19 | $10.17 | 192,000 | — | — |
| 2009-03-13 | $7.12 | $10.09 | 165,600 | — | — |
| 2009-03-12 | $7.16 | $10.14 | 148,000 | — | — |
| 2009-03-11 | $6.96 | $9.85 | 191,600 | — | — |
| 2009-03-10 | $6.88 | $9.74 | 154,400 | — | — |
| 2009-03-09 | $6.55 | $9.28 | 319,600 | — | — |
| 2009-03-06 | $6.73 | $9.52 | 352,000 | — | — |
| 2009-03-05 | $6.89 | $9.75 | 177,600 | — | — |
| 2009-03-04 | $7.11 | $10.06 | 323,200 | — | — |
| 2009-03-03 | $6.89 | $9.75 | 408,800 | — | — |
| 2009-03-02 | $6.94 | $9.83 | 312,000 | — | — |
| 2009-02-27 | $7.45 | $10.55 | 162,400 | — | — |
| 2009-02-26 | $7.30 | $10.33 | 196,000 | — | — |
| 2009-02-25 | $7.41 | $10.49 | 802,400 | — | — |
| 2009-02-24 | $7.63 | $10.80 | 215,600 | — | — |
| 2009-02-23 | $7.24 | $10.25 | 311,600 | — | — |
| 2009-02-20 | $7.58 | $10.74 | 185,600 | — | — |
| 2009-02-19 | $7.68 | $10.88 | 258,800 | — | — |
| 2009-02-18 | $7.38 | $10.45 | 218,000 | — | — |
| 2009-02-17 | $7.18 | $10.17 | 636,800 | — | — |
| 2009-02-13 | $7.41 | $10.50 | 154,000 | — | — |
| 2009-02-12 | $7.53 | $10.66 | 198,000 | — | — |
| 2009-02-11 | $7.56 | $10.71 | 128,400 | — | — |
| 2009-02-10 | $7.33 | $10.38 | 292,800 | — | — |
| 2009-02-09 | $7.72 | $10.93 | 102,400 | — | — |
| 2009-02-06 | $7.92 | $11.21 | 131,600 | — | — |
| 2009-02-05 | $8.02 | $11.35 | 620,800 | — | — |
| 2009-02-04 | $7.71 | $10.92 | 236,000 | — | — |
| 2009-02-03 | $7.67 | $10.86 | 210,400 | — | — |
| 2009-02-02 | $7.41 | $10.49 | 311,200 | — | — |
| 2009-01-30 | $7.53 | $10.67 | 625,200 | — | — |
| 2009-01-29 | $7.51 | $10.63 | 511,200 | — | — |
| 2009-01-28 | $7.84 | $11.10 | 112,800 | — | — |
| 2009-01-27 | $7.69 | $10.88 | 270,000 | — | — |
| 2009-01-26 | $7.50 | $10.62 | 229,600 | — | — |
| 2009-01-23 | $7.45 | $10.55 | 146,400 | — | — |
| 2009-01-22 | $7.57 | $10.71 | 241,200 | — | — |
| 2009-01-21 | $7.55 | $10.68 | 479,600 | — | — |
| 2009-01-20 | $7.60 | $10.75 | 273,600 | — | — |
| 2009-01-16 | $7.96 | $11.27 | 227,200 | — | — |
| 2009-01-15 | $8.01 | $11.34 | 300,800 | — | — |
| 2009-01-14 | $7.79 | $11.02 | 234,400 | — | — |
| 2009-01-13 | $7.81 | $11.06 | 175,200 | — | — |
| 2009-01-12 | $7.72 | $10.93 | 316,400 | — | — |
| 2009-01-09 | $8.03 | $11.37 | 171,200 | — | — |
| 2009-01-08 | $8.09 | $11.46 | 126,800 | — | — |
| 2009-01-07 | $7.97 | $11.29 | 273,600 | — | — |
| 2009-01-06 | $7.99 | $11.31 | 135,600 | — | — |
| 2009-01-05 | $7.93 | $11.23 | 255,200 | — | — |
| 2009-01-02 | $7.72 | $10.93 | 44,400 | — | — |