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
- 1997-11-12 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 | $10.39 | $11.97 | 450,900 | — | — |
| 2009-12-30 | $10.71 | $12.33 | 585,500 | — | — |
| 2009-12-29 | $10.72 | $12.35 | 522,600 | — | — |
| 2009-12-28 | $10.88 | $12.53 | 730,900 | — | — |
| 2009-12-24 | $10.90 | $12.55 | 114,200 | — | — |
| 2009-12-23 | $10.94 | $12.60 | 492,200 | — | — |
| 2009-12-22 | $10.59 | $12.20 | 643,300 | — | — |
| 2009-12-21 | $10.40 | $11.98 | 1,103,400 | — | — |
| 2009-12-18 | $9.96 | $11.47 | 1,082,900 | — | — |
| 2009-12-17 | $9.77 | $11.25 | 2,859,000 | — | — |
| 2009-12-16 | $9.81 | $11.30 | 1,015,100 | — | — |
| 2009-12-15 | $9.72 | $11.19 | 318,400 | — | — |
| 2009-12-14 | $9.85 | $11.34 | 425,700 | — | — |
| 2009-12-11 | $9.79 | $11.28 | 847,000 | — | — |
| 2009-12-10 | $9.52 | $10.96 | 1,311,000 | — | — |
| 2009-12-09 | $9.61 | $11.07 | 324,800 | — | — |
| 2009-12-08 | $9.67 | $11.14 | 394,200 | — | — |
| 2009-12-07 | $9.65 | $11.11 | 632,200 | — | — |
| 2009-12-04 | $9.48 | $10.92 | 880,300 | — | — |
| 2009-12-03 | $9.06 | $10.43 | 470,700 | — | — |
| 2009-12-02 | $9.05 | $10.42 | 800,700 | — | — |
| 2009-12-01 | $8.91 | $10.26 | 1,093,900 | — | — |
| 2009-11-30 | $8.85 | $10.19 | 669,400 | — | — |
| 2009-11-27 | $8.98 | $10.34 | 242,900 | — | — |
| 2009-11-25 | $9.33 | $10.75 | 295,600 | — | — |
| 2009-11-24 | $9.11 | $10.49 | 735,900 | — | — |
| 2009-11-23 | $9.23 | $10.63 | 559,900 | — | — |
| 2009-11-20 | $9.02 | $10.39 | 875,800 | — | — |
| 2009-11-19 | $9.21 | $10.61 | 575,700 | — | — |
| 2009-11-18 | $9.63 | $11.09 | 622,200 | — | — |
| 2009-11-17 | $9.64 | $11.10 | 579,300 | — | — |
| 2009-11-16 | $9.79 | $11.28 | 899,500 | — | — |
| 2009-11-13 | $9.15 | $10.54 | 707,500 | — | — |
| 2009-11-12 | $9.12 | $10.50 | 715,600 | — | — |
| 2009-11-11 | $9.60 | $11.06 | 777,500 | — | — |
| 2009-11-10 | $9.49 | $10.93 | 665,200 | — | — |
| 2009-11-09 | $9.74 | $11.22 | 944,000 | — | — |
| 2009-11-06 | $9.22 | $10.62 | 900,600 | — | — |
| 2009-11-05 | $9.03 | $10.40 | 1,928,100 | — | — |
| 2009-11-04 | $8.60 | $9.90 | 2,425,400 | — | — |
| 2009-11-03 | $9.06 | $10.43 | 2,537,600 | — | — |
| 2009-11-02 | $8.54 | $9.84 | 2,226,800 | — | — |
| 2009-10-30 | $8.94 | $10.30 | 1,733,800 | — | — |
| 2009-10-29 | $9.83 | $11.32 | 1,937,800 | — | — |
| 2009-10-28 | $9.55 | $11.00 | 2,507,900 | — | — |
| 2009-10-27 | $10.38 | $11.95 | 5,588,200 | — | — |
| 2009-10-26 | $12.50 | $14.40 | 1,700,400 | — | — |
| 2009-10-23 | $12.58 | $14.49 | 1,648,100 | — | — |
| 2009-10-22 | $13.04 | $15.02 | 1,496,800 | — | — |
| 2009-10-21 | $12.86 | $14.81 | 1,817,500 | — | — |
| 2009-10-20 | $12.65 | $14.57 | 1,200,900 | — | — |
| 2009-10-19 | $12.84 | $14.79 | 749,000 | — | — |
| 2009-10-16 | $12.54 | $14.44 | 824,800 | — | — |
| 2009-10-15 | $12.89 | $14.85 | 1,721,000 | — | — |
| 2009-10-14 | $12.18 | $14.03 | 2,199,600 | — | — |
| 2009-10-13 | $11.11 | $12.80 | 520,400 | — | — |
| 2009-10-12 | $11.00 | $12.67 | 809,500 | — | — |
| 2009-10-09 | $10.91 | $12.56 | 1,011,200 | — | — |
| 2009-10-08 | $10.66 | $12.28 | 1,678,700 | — | — |
| 2009-10-07 | $9.93 | $11.44 | 1,516,600 | — | — |
| 2009-10-06 | $10.34 | $11.91 | 1,015,700 | — | — |
| 2009-10-05 | $10.08 | $11.61 | 918,600 | — | — |
| 2009-10-02 | $9.60 | $11.06 | 1,143,300 | — | — |
| 2009-10-01 | $9.91 | $11.41 | 1,413,600 | — | — |
| 2009-09-30 | $10.50 | $12.09 | 1,907,100 | — | — |
| 2009-09-29 | $10.83 | $12.47 | 2,698,200 | — | — |
| 2009-09-28 | $10.32 | $11.89 | 1,331,600 | — | — |
| 2009-09-25 | $10.22 | $11.77 | 2,722,200 | — | — |
| 2009-09-24 | $10.11 | $11.64 | 1,710,000 | — | — |
| 2009-09-23 | $10.34 | $11.91 | 1,883,500 | — | — |
| 2009-09-22 | $10.56 | $12.16 | 2,198,300 | — | — |
| 2009-09-21 | $10.14 | $11.68 | 3,971,500 | — | — |
| 2009-09-18 | $10.37 | $11.94 | 10,268,600 | — | — |
| 2009-09-17 | $10.15 | $11.69 | 2,419,700 | — | — |
| 2009-09-16 | $10.66 | $12.28 | 869,000 | — | — |
| 2009-09-15 | $10.97 | $12.63 | 974,300 | — | — |
| 2009-09-14 | $10.48 | $12.07 | 1,428,600 | — | — |
| 2009-09-11 | $11.16 | $12.85 | 499,800 | — | — |
| 2009-09-10 | $11.45 | $13.19 | 533,600 | — | — |
| 2009-09-09 | $11.19 | $12.89 | 1,072,600 | — | — |
| 2009-09-08 | $11.03 | $12.70 | 949,800 | — | — |
| 2009-09-04 | $11.02 | $12.69 | 808,800 | — | — |
| 2009-09-03 | $11.00 | $12.67 | 1,105,100 | — | — |
| 2009-09-02 | $11.24 | $12.94 | 1,895,600 | — | — |
| 2009-09-01 | $11.89 | $13.69 | 961,000 | — | — |
| 2009-08-31 | $12.82 | $14.76 | 838,800 | — | — |
| 2009-08-28 | $13.61 | $15.67 | 388,300 | — | — |
| 2009-08-27 | $13.45 | $15.49 | 410,800 | — | — |
| 2009-08-26 | $13.78 | $15.87 | 362,500 | — | — |
| 2009-08-25 | $13.86 | $15.96 | 525,600 | — | — |
| 2009-08-24 | $13.40 | $15.43 | 375,300 | — | — |
| 2009-08-21 | $13.66 | $15.73 | 287,100 | — | — |
| 2009-08-20 | $13.64 | $15.71 | 225,600 | — | — |
| 2009-08-19 | $13.40 | $15.43 | 424,000 | — | — |
| 2009-08-18 | $13.08 | $15.06 | 824,800 | — | — |
| 2009-08-17 | $12.54 | $14.44 | 584,000 | — | — |
| 2009-08-14 | $13.29 | $15.31 | 534,200 | — | — |
| 2009-08-13 | $14.28 | $16.45 | 405,700 | — | — |
| 2009-08-12 | $14.10 | $16.24 | 567,400 | — | — |
| 2009-08-11 | $13.62 | $15.69 | 365,400 | — | — |
| 2009-08-10 | $14.43 | $16.62 | 391,400 | — | — |
| 2009-08-07 | $14.65 | $16.87 | 509,700 | — | — |
| 2009-08-06 | $13.80 | $15.89 | 684,700 | — | — |
| 2009-08-05 | $14.77 | $17.01 | 843,900 | — | — |
| 2009-08-04 | $14.22 | $16.38 | 799,300 | — | — |
| 2009-08-03 | $13.99 | $16.11 | 1,034,400 | — | — |
| 2009-07-31 | $12.30 | $14.17 | 789,500 | — | — |
| 2009-07-30 | $11.50 | $13.24 | 680,400 | — | — |
| 2009-07-29 | $10.90 | $12.55 | 595,000 | — | — |
| 2009-07-28 | $11.17 | $12.86 | 1,813,900 | — | — |
| 2009-07-27 | $11.47 | $13.21 | 789,300 | — | — |
| 2009-07-24 | $11.47 | $13.21 | 631,800 | — | — |
| 2009-07-23 | $11.10 | $12.78 | 954,900 | — | — |
| 2009-07-22 | $10.58 | $12.18 | 415,500 | — | — |
| 2009-07-21 | $10.68 | $12.30 | 396,300 | — | — |
| 2009-07-20 | $11.00 | $12.67 | 494,800 | — | — |
| 2009-07-17 | $10.98 | $12.65 | 705,200 | — | — |
| 2009-07-16 | $10.93 | $12.59 | 803,200 | — | — |
| 2009-07-15 | $10.12 | $11.66 | 849,800 | — | — |
| 2009-07-14 | $9.62 | $11.08 | 394,500 | — | — |
| 2009-07-13 | $9.21 | $10.61 | 641,900 | — | — |
| 2009-07-10 | $8.35 | $9.62 | 755,600 | — | — |
| 2009-07-09 | $8.45 | $9.73 | 538,000 | — | — |
| 2009-07-08 | $9.00 | $10.37 | 457,700 | — | — |
| 2009-07-07 | $9.00 | $10.37 | 527,000 | — | — |
| 2009-07-06 | $9.23 | $10.63 | 628,100 | — | — |
| 2009-07-02 | $9.60 | $11.06 | 646,200 | — | — |
| 2009-07-01 | $10.16 | $11.70 | 682,000 | — | — |
| 2009-06-30 | $10.16 | $11.70 | 542,700 | — | — |
| 2009-06-29 | $10.09 | $11.62 | 515,600 | — | — |
| 2009-06-26 | $9.79 | $11.28 | 1,120,600 | — | — |
| 2009-06-25 | $9.45 | $10.88 | 576,900 | — | — |
| 2009-06-24 | $8.76 | $10.09 | 610,300 | — | — |
| 2009-06-23 | $8.48 | $9.77 | 899,100 | — | — |
| 2009-06-22 | $7.86 | $9.05 | 1,015,400 | — | — |
| 2009-06-19 | $9.38 | $10.80 | 597,800 | — | — |
| 2009-06-18 | $9.38 | $10.80 | 459,500 | — | — |
| 2009-06-17 | $9.38 | $10.80 | 862,400 | — | — |
| 2009-06-16 | $9.43 | $10.86 | 652,100 | — | — |
| 2009-06-15 | $10.23 | $11.78 | 1,065,700 | — | — |
| 2009-06-12 | $10.94 | $12.60 | 382,800 | — | — |
| 2009-06-11 | $10.75 | $12.38 | 436,900 | — | — |
| 2009-06-10 | $11.03 | $12.70 | 899,500 | — | — |
| 2009-06-09 | $10.87 | $12.52 | 424,500 | — | — |
| 2009-06-08 | $10.60 | $12.21 | 651,700 | — | — |
| 2009-06-05 | $10.34 | $11.91 | 625,000 | — | — |
| 2009-06-04 | $10.10 | $11.63 | 535,200 | — | — |
| 2009-06-03 | $10.29 | $11.85 | 660,300 | — | — |
| 2009-06-02 | $10.51 | $12.10 | 1,223,500 | — | — |
| 2009-06-01 | $10.23 | $11.78 | 781,400 | — | — |
| 2009-05-29 | $9.51 | $10.95 | 1,370,500 | — | — |
| 2009-05-28 | $9.42 | $10.85 | 988,900 | — | — |
| 2009-05-27 | $8.64 | $9.95 | 933,000 | — | — |
| 2009-05-26 | $8.96 | $10.32 | 817,200 | — | — |
| 2009-05-22 | $8.28 | $9.54 | 696,000 | — | — |
| 2009-05-21 | $8.55 | $9.85 | 628,200 | — | — |
| 2009-05-20 | $8.56 | $9.86 | 680,900 | — | — |
| 2009-05-19 | $8.39 | $9.66 | 885,000 | — | — |
| 2009-05-18 | $8.53 | $9.82 | 1,702,400 | — | — |
| 2009-05-15 | $6.97 | $8.03 | 710,100 | — | — |
| 2009-05-14 | $7.09 | $8.17 | 812,800 | — | — |
| 2009-05-13 | $6.75 | $7.77 | 1,243,900 | — | — |
| 2009-05-12 | $7.24 | $8.34 | 1,497,200 | — | — |
| 2009-05-11 | $7.07 | $8.14 | 1,366,400 | — | — |
| 2009-05-08 | $7.20 | $8.29 | 2,754,600 | — | — |
| 2009-05-07 | $6.71 | $7.73 | 1,354,100 | — | — |
| 2009-05-06 | $6.90 | $7.95 | 1,587,200 | — | — |
| 2009-05-05 | $7.20 | $8.29 | 3,793,200 | — | — |
| 2009-05-04 | $5.74 | $6.61 | 1,916,900 | — | — |
| 2009-05-01 | $5.58 | $6.43 | 675,300 | — | — |
| 2009-04-30 | $5.16 | $5.94 | 1,442,900 | — | — |
| 2009-04-29 | $4.44 | $5.11 | 1,589,700 | — | — |
| 2009-04-28 | $3.92 | $4.51 | 649,600 | — | — |
| 2009-04-27 | $3.83 | $4.41 | 852,200 | — | — |
| 2009-04-24 | $4.01 | $4.62 | 1,349,300 | — | — |
| 2009-04-23 | $3.53 | $4.07 | 1,082,400 | — | — |
| 2009-04-22 | $3.36 | $3.87 | 1,050,800 | — | — |
| 2009-04-21 | $2.99 | $3.44 | 570,100 | — | — |
| 2009-04-20 | $2.75 | $3.17 | 815,900 | — | — |
| 2009-04-17 | $3.14 | $3.62 | 970,000 | — | — |
| 2009-04-16 | $3.06 | $3.52 | 1,141,800 | — | — |
| 2009-04-15 | $2.69 | $3.10 | 1,120,500 | — | — |
| 2009-04-14 | $2.35 | $2.71 | 1,244,000 | — | — |
| 2009-04-13 | $2.21 | $2.55 | 996,400 | — | — |
| 2009-04-09 | $2.05 | $2.36 | 789,300 | — | — |
| 2009-04-08 | $1.93 | $2.22 | 605,000 | — | — |
| 2009-04-07 | $1.76 | $2.03 | 1,295,400 | — | — |
| 2009-04-06 | $2.09 | $2.41 | 2,777,500 | — | — |
| 2009-04-03 | $2.07 | $2.38 | 2,685,500 | — | — |
| 2009-04-02 | $1.21 | $1.39 | 2,319,100 | — | — |
| 2009-04-01 | $1.06 | $1.22 | 3,653,300 | — | — |
| 2009-03-31 | $1.60 | $1.84 | 720,500 | — | — |
| 2009-03-30 | $1.81 | $2.08 | 544,600 | — | — |
| 2009-03-27 | $1.70 | $1.96 | 244,300 | — | — |
| 2009-03-26 | $1.74 | $2.00 | 440,600 | — | — |
| 2009-03-25 | $1.64 | $1.89 | 297,800 | — | — |
| 2009-03-24 | $1.60 | $1.84 | 398,000 | — | — |
| 2009-03-23 | $2.00 | $2.30 | 526,600 | — | — |
| 2009-03-20 | $1.85 | $2.13 | 732,000 | — | — |
| 2009-03-19 | $1.49 | $1.72 | 391,000 | — | — |
| 2009-03-18 | $1.49 | $1.72 | 949,900 | — | — |
| 2009-03-17 | $1.36 | $1.57 | 584,600 | — | — |
| 2009-03-16 | $1.28 | $1.47 | 1,520,100 | — | — |
| 2009-03-13 | $1.51 | $1.74 | 716,900 | — | — |
| 2009-03-12 | $1.35 | $1.55 | 637,400 | — | — |
| 2009-03-11 | $1.39 | $1.60 | 553,700 | — | — |
| 2009-03-10 | $1.07 | $1.23 | 777,600 | — | — |
| 2009-03-09 | $0.98 | $1.13 | 1,075,700 | — | — |
| 2009-03-06 | $0.95 | $1.09 | 510,100 | — | — |
| 2009-03-05 | $1.27 | $1.46 | 766,700 | — | — |
| 2009-03-04 | $1.44 | $1.66 | 424,900 | — | — |
| 2009-03-03 | $1.30 | $1.50 | 576,000 | — | — |
| 2009-03-02 | $1.29 | $1.49 | 504,300 | — | — |
| 2009-02-27 | $1.43 | $1.65 | 313,400 | — | — |
| 2009-02-26 | $1.40 | $1.61 | 401,000 | — | — |
| 2009-02-25 | $1.40 | $1.61 | 1,042,600 | — | — |
| 2009-02-24 | $1.49 | $1.72 | 715,000 | — | — |
| 2009-02-23 | $1.39 | $1.60 | 858,900 | — | — |
| 2009-02-20 | $1.40 | $1.61 | 393,400 | — | — |
| 2009-02-19 | $1.35 | $1.55 | 580,400 | — | — |
| 2009-02-18 | $1.38 | $1.59 | 579,400 | — | — |
| 2009-02-17 | $1.40 | $1.61 | 756,000 | — | — |
| 2009-02-13 | $1.60 | $1.84 | 837,200 | — | — |
| 2009-02-12 | $1.74 | $2.00 | 2,184,800 | — | — |
| 2009-02-11 | $2.00 | $2.30 | 397,400 | — | — |
| 2009-02-10 | $1.87 | $2.15 | 373,900 | — | — |
| 2009-02-09 | $1.98 | $2.28 | 365,900 | — | — |
| 2009-02-06 | $2.01 | $2.31 | 579,700 | — | — |
| 2009-02-05 | $1.85 | $2.13 | 425,700 | — | — |
| 2009-02-04 | $1.67 | $1.92 | 828,600 | — | — |
| 2009-02-03 | $1.78 | $2.05 | 418,400 | — | — |
| 2009-02-02 | $1.84 | $2.12 | 1,145,900 | — | — |
| 2009-01-30 | $2.03 | $2.34 | 999,400 | — | — |
| 2009-01-29 | $2.09 | $2.41 | 952,900 | — | — |
| 2009-01-28 | $2.23 | $2.57 | 545,800 | — | — |
| 2009-01-27 | $2.17 | $2.50 | 235,500 | — | — |
| 2009-01-26 | $2.24 | $2.58 | 540,100 | — | — |
| 2009-01-23 | $2.15 | $2.48 | 392,800 | — | — |
| 2009-01-22 | $2.25 | $2.59 | 779,800 | — | — |
| 2009-01-21 | $2.44 | $2.81 | 815,700 | — | — |
| 2009-01-20 | $2.57 | $2.96 | 280,400 | — | — |
| 2009-01-16 | $2.81 | $3.24 | 422,300 | — | — |
| 2009-01-15 | $2.94 | $3.39 | 490,200 | — | — |
| 2009-01-14 | $2.75 | $3.17 | 506,700 | — | — |
| 2009-01-13 | $3.32 | $3.82 | 329,000 | — | — |
| 2009-01-12 | $3.32 | $3.82 | 358,300 | — | — |
| 2009-01-09 | $3.72 | $4.28 | 412,700 | — | — |
| 2009-01-08 | $4.16 | $4.79 | 498,800 | — | — |
| 2009-01-07 | $4.04 | $4.65 | 329,300 | — | — |
| 2009-01-06 | $4.10 | $4.72 | 553,800 | — | — |
| 2009-01-05 | $3.81 | $4.39 | 319,400 | — | — |
| 2009-01-02 | $4.08 | $4.70 | 314,700 | — | — |