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
- 2002-09-11 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 | $9.88 | $9.88 | 709,200 | — | — |
| 2009-12-30 | $10.82 | $10.82 | 353,850 | — | — |
| 2009-12-29 | $10.41 | $10.41 | 158,400 | — | — |
| 2009-12-28 | $9.99 | $9.99 | 258,600 | — | — |
| 2009-12-24 | $9.91 | $9.91 | 163,500 | — | — |
| 2009-12-23 | $9.53 | $9.53 | 382,050 | — | — |
| 2009-12-22 | $9.58 | $9.58 | 1,448,850 | — | — |
| 2009-12-21 | $9.70 | $9.70 | 100,050 | — | — |
| 2009-12-18 | $9.73 | $9.73 | 620,100 | — | — |
| 2009-12-17 | $9.98 | $9.98 | 489,900 | — | — |
| 2009-12-16 | $9.37 | $9.37 | 425,700 | — | — |
| 2009-12-15 | $10.01 | $10.01 | 54,600 | — | — |
| 2009-12-14 | $10.37 | $10.37 | 68,250 | — | — |
| 2009-12-11 | $10.22 | $10.22 | 87,000 | — | — |
| 2009-12-10 | $10.17 | $10.17 | 181,800 | — | — |
| 2009-12-09 | $10.38 | $10.38 | 79,200 | — | — |
| 2009-12-08 | $10.33 | $10.33 | 164,250 | — | — |
| 2009-12-07 | $10.01 | $10.01 | 82,200 | — | — |
| 2009-12-04 | $9.84 | $9.84 | 126,000 | — | — |
| 2009-12-03 | $9.37 | $9.37 | 60,000 | — | — |
| 2009-12-02 | $9.45 | $9.45 | 153,900 | — | — |
| 2009-12-01 | $9.59 | $9.59 | 55,200 | — | — |
| 2009-11-30 | $9.61 | $9.61 | 113,850 | — | — |
| 2009-11-27 | $9.53 | $9.53 | 44,250 | — | — |
| 2009-11-25 | $9.79 | $9.79 | 61,050 | — | — |
| 2009-11-24 | $10.04 | $10.04 | 84,150 | — | — |
| 2009-11-23 | $10.12 | $10.12 | 62,550 | — | — |
| 2009-11-20 | $9.95 | $9.95 | 65,100 | — | — |
| 2009-11-19 | $9.86 | $9.86 | 121,500 | — | — |
| 2009-11-18 | $10.23 | $10.23 | 30,300 | — | — |
| 2009-11-17 | $10.27 | $10.27 | 125,100 | — | — |
| 2009-11-16 | $10.07 | $10.07 | 221,850 | — | — |
| 2009-11-13 | $9.97 | $9.97 | 134,700 | — | — |
| 2009-11-12 | $10.03 | $10.03 | 165,000 | — | — |
| 2009-11-11 | $10.71 | $10.71 | 360,600 | — | — |
| 2009-11-10 | $10.11 | $10.11 | 136,950 | — | — |
| 2009-11-09 | $10.05 | $10.05 | 364,500 | — | — |
| 2009-11-06 | $9.25 | $9.25 | 152,250 | — | — |
| 2009-11-05 | $9.67 | $9.67 | 189,150 | — | — |
| 2009-11-04 | $9.29 | $9.29 | 315,150 | — | — |
| 2009-11-03 | $10.05 | $10.05 | 315,750 | — | — |
| 2009-11-02 | $9.43 | $9.43 | 408,150 | — | — |
| 2009-10-30 | $9.77 | $9.77 | 268,500 | — | — |
| 2009-10-29 | $9.70 | $9.70 | 207,000 | — | — |
| 2009-10-28 | $9.37 | $9.37 | 367,650 | — | — |
| 2009-10-27 | $9.42 | $9.42 | 359,100 | — | — |
| 2009-10-26 | $9.38 | $9.38 | 204,600 | — | — |
| 2009-10-23 | $9.41 | $9.41 | 510,300 | — | — |
| 2009-10-22 | $9.95 | $9.95 | 169,800 | — | — |
| 2009-10-21 | $9.79 | $9.79 | 150,450 | — | — |
| 2009-10-20 | $10.13 | $10.13 | 295,200 | — | — |
| 2009-10-19 | $10.00 | $10.00 | 292,800 | — | — |
| 2009-10-16 | $10.03 | $10.03 | 290,850 | — | — |
| 2009-10-15 | $10.68 | $10.68 | 135,000 | — | — |
| 2009-10-14 | $10.81 | $10.81 | 132,750 | — | — |
| 2009-10-13 | $10.36 | $10.36 | 87,750 | — | — |
| 2009-10-12 | $10.65 | $10.65 | 54,450 | — | — |
| 2009-10-09 | $10.95 | $10.95 | 109,800 | — | — |
| 2009-10-08 | $10.64 | $10.64 | 165,900 | — | — |
| 2009-10-07 | $10.79 | $10.79 | 121,350 | — | — |
| 2009-10-06 | $10.80 | $10.80 | 117,450 | — | — |
| 2009-10-05 | $10.65 | $10.65 | 279,000 | — | — |
| 2009-10-02 | $10.46 | $10.46 | 181,800 | — | — |
| 2009-10-01 | $10.21 | $10.21 | 221,700 | — | — |
| 2009-09-30 | $10.72 | $10.72 | 228,750 | — | — |
| 2009-09-29 | $10.82 | $10.82 | 187,650 | — | — |
| 2009-09-28 | $10.91 | $10.91 | 122,250 | — | — |
| 2009-09-25 | $10.90 | $10.90 | 181,650 | — | — |
| 2009-09-24 | $10.97 | $10.97 | 488,100 | — | — |
| 2009-09-23 | $11.33 | $11.33 | 223,350 | — | — |
| 2009-09-22 | $11.84 | $11.84 | 140,250 | — | — |
| 2009-09-21 | $12.00 | $12.00 | 108,750 | — | — |
| 2009-09-18 | $12.17 | $12.17 | 248,100 | — | — |
| 2009-09-17 | $12.21 | $12.21 | 240,600 | — | — |
| 2009-09-16 | $12.83 | $12.83 | 257,700 | — | — |
| 2009-09-15 | $13.29 | $13.29 | 180,900 | — | — |
| 2009-09-14 | $12.93 | $12.93 | 168,900 | — | — |
| 2009-09-11 | $12.81 | $12.81 | 127,200 | — | — |
| 2009-09-10 | $12.69 | $12.69 | 174,300 | — | — |
| 2009-09-09 | $12.96 | $12.96 | 158,250 | — | — |
| 2009-09-08 | $13.10 | $13.10 | 423,300 | — | — |
| 2009-09-04 | $12.49 | $12.49 | 133,500 | — | — |
| 2009-09-03 | $12.13 | $12.13 | 70,350 | — | — |
| 2009-09-02 | $11.91 | $11.91 | 154,500 | — | — |
| 2009-09-01 | $11.90 | $11.90 | 123,000 | — | — |
| 2009-08-31 | $11.80 | $11.80 | 199,200 | — | — |
| 2009-08-28 | $11.90 | $11.90 | 126,150 | — | — |
| 2009-08-27 | $12.01 | $12.01 | 134,100 | — | — |
| 2009-08-26 | $12.15 | $12.15 | 149,700 | — | — |
| 2009-08-25 | $12.20 | $12.20 | 209,550 | — | — |
| 2009-08-24 | $12.07 | $12.07 | 68,400 | — | — |
| 2009-08-21 | $12.47 | $12.47 | 129,150 | — | — |
| 2009-08-20 | $12.59 | $12.59 | 48,900 | — | — |
| 2009-08-19 | $12.23 | $12.23 | 52,050 | — | — |
| 2009-08-18 | $12.31 | $12.31 | 87,300 | — | — |
| 2009-08-17 | $12.17 | $12.17 | 81,150 | — | — |
| 2009-08-14 | $12.55 | $12.55 | 120,750 | — | — |
| 2009-08-13 | $13.05 | $13.05 | 268,950 | — | — |
| 2009-08-12 | $12.53 | $12.53 | 153,750 | — | — |
| 2009-08-11 | $12.66 | $12.66 | 376,950 | — | — |
| 2009-08-10 | $12.31 | $12.31 | 171,300 | — | — |
| 2009-08-07 | $12.23 | $12.23 | 343,050 | — | — |
| 2009-08-06 | $11.72 | $11.72 | 154,050 | — | — |
| 2009-08-05 | $12.21 | $12.21 | 151,350 | — | — |
| 2009-08-04 | $12.43 | $12.43 | 221,100 | — | — |
| 2009-08-03 | $12.39 | $12.39 | 429,000 | — | — |
| 2009-07-31 | $12.04 | $12.04 | 371,400 | — | — |
| 2009-07-30 | $10.81 | $10.81 | 215,400 | — | — |
| 2009-07-29 | $10.37 | $10.37 | 156,750 | — | — |
| 2009-07-28 | $10.53 | $10.53 | 158,250 | — | — |
| 2009-07-27 | $10.30 | $10.30 | 337,800 | — | — |
| 2009-07-24 | $10.65 | $10.65 | 380,550 | — | — |
| 2009-07-23 | $10.81 | $10.81 | 137,700 | — | — |
| 2009-07-22 | $10.54 | $10.54 | 121,800 | — | — |
| 2009-07-21 | $10.44 | $10.44 | 163,950 | — | — |
| 2009-07-20 | $10.50 | $10.50 | 182,550 | — | — |
| 2009-07-17 | $10.62 | $10.62 | 208,500 | — | — |
| 2009-07-16 | $10.57 | $10.57 | 227,850 | — | — |
| 2009-07-15 | $10.72 | $10.72 | 461,250 | — | — |
| 2009-07-14 | $11.19 | $11.19 | 285,750 | — | — |
| 2009-07-13 | $11.81 | $11.81 | 155,850 | — | — |
| 2009-07-10 | $11.61 | $11.61 | 138,600 | — | — |
| 2009-07-09 | $11.40 | $11.40 | 163,050 | — | — |
| 2009-07-08 | $11.80 | $11.80 | 179,850 | — | — |
| 2009-07-07 | $11.69 | $11.69 | 586,200 | — | — |
| 2009-07-06 | $11.28 | $11.28 | 290,400 | — | — |
| 2009-07-02 | $11.79 | $11.79 | 261,750 | — | — |
| 2009-07-01 | $12.23 | $12.23 | 170,700 | — | — |
| 2009-06-30 | $12.01 | $12.01 | 322,950 | — | — |
| 2009-06-29 | $12.45 | $12.45 | 249,300 | — | — |
| 2009-06-26 | $12.65 | $12.65 | 603,750 | — | — |
| 2009-06-25 | $12.50 | $12.50 | 473,250 | — | — |
| 2009-06-24 | $12.33 | $12.33 | 390,900 | — | — |
| 2009-06-23 | $12.06 | $12.06 | 382,200 | — | — |
| 2009-06-22 | $12.14 | $12.14 | 285,750 | — | — |
| 2009-06-19 | $12.45 | $12.45 | 736,650 | — | — |
| 2009-06-18 | $11.87 | $11.87 | 851,850 | — | — |
| 2009-06-17 | $10.68 | $10.68 | 287,250 | — | — |
| 2009-06-16 | $10.80 | $10.80 | 516,150 | — | — |
| 2009-06-15 | $11.18 | $11.18 | 428,700 | — | — |
| 2009-06-12 | $10.55 | $10.55 | 202,350 | — | — |
| 2009-06-11 | $10.31 | $10.31 | 143,250 | — | — |
| 2009-06-10 | $9.97 | $9.97 | 289,500 | — | — |
| 2009-06-09 | $9.66 | $9.66 | 361,350 | — | — |
| 2009-06-08 | $9.25 | $9.25 | 267,600 | — | — |
| 2009-06-05 | $9.61 | $9.61 | 159,000 | — | — |
| 2009-06-04 | $9.59 | $9.59 | 133,050 | — | — |
| 2009-06-03 | $9.43 | $9.43 | 268,650 | — | — |
| 2009-06-02 | $9.67 | $9.67 | 243,150 | — | — |
| 2009-06-01 | $9.70 | $9.70 | 319,950 | — | — |
| 2009-05-29 | $9.17 | $9.17 | 602,700 | — | — |
| 2009-05-28 | $8.39 | $8.39 | 247,050 | — | — |
| 2009-05-27 | $8.36 | $8.36 | 250,800 | — | — |
| 2009-05-26 | $8.48 | $8.48 | 348,900 | — | — |
| 2009-05-22 | $8.11 | $8.11 | 264,300 | — | — |
| 2009-05-21 | $8.07 | $8.07 | 290,250 | — | — |
| 2009-05-20 | $8.57 | $8.57 | 348,450 | — | — |
| 2009-05-19 | $8.73 | $8.73 | 371,250 | — | — |
| 2009-05-18 | $9.28 | $9.28 | 505,050 | — | — |
| 2009-05-15 | $8.69 | $8.69 | 453,450 | — | — |
| 2009-05-14 | $7.92 | $7.92 | 155,850 | — | — |
| 2009-05-13 | $7.64 | $7.64 | 311,850 | — | — |
| 2009-05-12 | $8.65 | $8.65 | 337,200 | — | — |
| 2009-05-11 | $9.01 | $9.01 | 200,250 | — | — |
| 2009-05-08 | $9.10 | $9.10 | 249,300 | — | — |
| 2009-05-07 | $8.87 | $8.87 | 176,100 | — | — |
| 2009-05-06 | $9.55 | $9.55 | 394,350 | — | — |
| 2009-05-05 | $9.08 | $9.08 | 339,150 | — | — |
| 2009-05-04 | $9.41 | $9.41 | 378,600 | — | — |
| 2009-05-01 | $8.55 | $8.55 | 277,800 | — | — |
| 2009-04-30 | $8.71 | $8.71 | 412,650 | — | — |
| 2009-04-29 | $8.44 | $8.44 | 226,050 | — | — |
| 2009-04-28 | $8.03 | $8.03 | 147,000 | — | — |
| 2009-04-27 | $7.93 | $7.93 | 260,250 | — | — |
| 2009-04-24 | $8.37 | $8.37 | 598,200 | — | — |
| 2009-04-23 | $8.89 | $8.89 | 257,550 | — | — |
| 2009-04-22 | $9.07 | $9.07 | 340,800 | — | — |
| 2009-04-21 | $8.83 | $8.83 | 284,850 | — | — |
| 2009-04-20 | $8.20 | $8.20 | 486,150 | — | — |
| 2009-04-17 | $9.73 | $9.73 | 307,950 | — | — |
| 2009-04-16 | $9.31 | $9.31 | 247,200 | — | — |
| 2009-04-15 | $8.73 | $8.73 | 400,050 | — | — |
| 2009-04-14 | $8.68 | $8.68 | 296,700 | — | — |
| 2009-04-13 | $9.07 | $9.07 | 162,000 | — | — |
| 2009-04-09 | $9.20 | $9.20 | 359,850 | — | — |
| 2009-04-08 | $8.89 | $8.89 | 281,250 | — | — |
| 2009-04-07 | $8.43 | $8.43 | 164,400 | — | — |
| 2009-04-06 | $8.61 | $8.61 | 184,950 | — | — |
| 2009-04-03 | $8.99 | $8.99 | 315,900 | — | — |
| 2009-04-02 | $8.80 | $8.80 | 424,200 | — | — |
| 2009-04-01 | $8.18 | $8.18 | 371,250 | — | — |
| 2009-03-31 | $7.97 | $7.97 | 239,250 | — | — |
| 2009-03-30 | $7.45 | $7.45 | 292,800 | — | — |
| 2009-03-27 | $7.43 | $7.43 | 283,650 | — | — |
| 2009-03-26 | $7.67 | $7.67 | 388,950 | — | — |
| 2009-03-25 | $7.33 | $7.33 | 396,450 | — | — |
| 2009-03-24 | $6.97 | $6.97 | 215,850 | — | — |
| 2009-03-23 | $6.83 | $6.83 | 271,800 | — | — |
| 2009-03-20 | $6.11 | $6.11 | 265,050 | — | — |
| 2009-03-19 | $6.77 | $6.77 | 181,650 | — | — |
| 2009-03-18 | $7.33 | $7.33 | 222,750 | — | — |
| 2009-03-17 | $6.95 | $6.95 | 148,200 | — | — |
| 2009-03-16 | $6.61 | $6.61 | 218,400 | — | — |
| 2009-03-13 | $6.48 | $6.48 | 116,550 | — | — |
| 2009-03-12 | $6.65 | $6.65 | 328,800 | — | — |
| 2009-03-11 | $6.14 | $6.14 | 181,650 | — | — |
| 2009-03-10 | $6.16 | $6.16 | 189,450 | — | — |
| 2009-03-09 | $5.81 | $5.81 | 147,600 | — | — |
| 2009-03-06 | $5.51 | $5.51 | 141,300 | — | — |
| 2009-03-05 | $5.39 | $5.39 | 266,700 | — | — |
| 2009-03-04 | $5.94 | $5.94 | 181,350 | — | — |
| 2009-03-03 | $5.59 | $5.59 | 119,850 | — | — |
| 2009-03-02 | $5.54 | $5.54 | 166,050 | — | — |
| 2009-02-27 | $5.79 | $5.79 | 182,550 | — | — |
| 2009-02-26 | $5.66 | $5.66 | 345,450 | — | — |
| 2009-02-25 | $5.94 | $5.94 | 183,450 | — | — |
| 2009-02-24 | $6.37 | $6.37 | 158,400 | — | — |
| 2009-02-23 | $6.13 | $6.13 | 133,050 | — | — |
| 2009-02-20 | $6.61 | $6.61 | 112,500 | — | — |
| 2009-02-19 | $7.00 | $7.00 | 198,750 | — | — |
| 2009-02-18 | $6.89 | $6.89 | 145,950 | — | — |
| 2009-02-17 | $6.93 | $6.93 | 65,850 | — | — |
| 2009-02-13 | $7.29 | $7.29 | 107,700 | — | — |
| 2009-02-12 | $7.49 | $7.49 | 136,500 | — | — |
| 2009-02-11 | $7.36 | $7.36 | 123,000 | — | — |
| 2009-02-10 | $7.43 | $7.43 | 225,900 | — | — |
| 2009-02-09 | $7.86 | $7.86 | 114,000 | — | — |
| 2009-02-06 | $7.85 | $7.85 | 183,900 | — | — |
| 2009-02-05 | $7.79 | $7.79 | 89,850 | — | — |
| 2009-02-04 | $7.86 | $7.86 | 143,100 | — | — |
| 2009-02-03 | $7.97 | $7.97 | 235,950 | — | — |
| 2009-02-02 | $7.51 | $7.51 | 242,550 | — | — |
| 2009-01-30 | $7.13 | $7.13 | 145,500 | — | — |
| 2009-01-29 | $6.39 | $6.39 | 102,900 | — | — |
| 2009-01-28 | $6.45 | $6.45 | 275,550 | — | — |
| 2009-01-27 | $6.33 | $6.33 | 48,300 | — | — |
| 2009-01-26 | $6.23 | $6.23 | 72,450 | — | — |
| 2009-01-23 | $6.35 | $6.35 | 43,650 | — | — |
| 2009-01-22 | $6.31 | $6.31 | 57,000 | — | — |
| 2009-01-21 | $6.45 | $6.45 | 68,250 | — | — |
| 2009-01-20 | $5.97 | $5.97 | 82,800 | — | — |
| 2009-01-16 | $6.54 | $6.54 | 137,550 | — | — |
| 2009-01-15 | $6.85 | $6.85 | 172,200 | — | — |
| 2009-01-14 | $6.55 | $6.55 | 168,450 | — | — |
| 2009-01-13 | $6.58 | $6.58 | 77,850 | — | — |
| 2009-01-12 | $6.63 | $6.63 | 105,300 | — | — |
| 2009-01-09 | $6.93 | $6.93 | 115,950 | — | — |
| 2009-01-08 | $7.57 | $7.57 | 140,550 | — | — |
| 2009-01-07 | $7.78 | $7.78 | 99,000 | — | — |
| 2009-01-06 | $8.09 | $8.09 | 160,500 | — | — |
| 2009-01-05 | $7.32 | $7.32 | 124,950 | — | — |
| 2009-01-02 | $7.50 | $7.50 | 69,900 | — | — |