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
- 2002-08-28 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 | $12.29 | $12.29 | 20,500 | — | — |
| 2009-12-30 | $12.63 | $12.63 | 53,800 | — | — |
| 2009-12-29 | $12.77 | $12.77 | 36,700 | — | — |
| 2009-12-28 | $13.11 | $13.11 | 25,600 | — | — |
| 2009-12-24 | $13.37 | $13.37 | 7,300 | — | — |
| 2009-12-23 | $13.27 | $13.27 | 45,600 | — | — |
| 2009-12-22 | $13.23 | $13.23 | 42,600 | — | — |
| 2009-12-21 | $13.22 | $13.22 | 59,400 | — | — |
| 2009-12-18 | $13.50 | $13.50 | 88,200 | — | — |
| 2009-12-17 | $13.42 | $13.42 | 73,300 | — | — |
| 2009-12-16 | $13.64 | $13.64 | 45,400 | — | — |
| 2009-12-15 | $13.60 | $13.60 | 43,700 | — | — |
| 2009-12-14 | $13.93 | $13.93 | 54,200 | — | — |
| 2009-12-11 | $13.91 | $13.91 | 61,700 | — | — |
| 2009-12-10 | $13.55 | $13.55 | 63,700 | — | — |
| 2009-12-09 | $13.96 | $13.96 | 39,500 | — | — |
| 2009-12-08 | $13.99 | $13.99 | 68,900 | — | — |
| 2009-12-07 | $13.99 | $13.99 | 57,600 | — | — |
| 2009-12-04 | $14.06 | $14.06 | 73,500 | — | — |
| 2009-12-03 | $13.94 | $13.94 | 22,300 | — | — |
| 2009-12-02 | $14.15 | $14.15 | 47,100 | — | — |
| 2009-12-01 | $14.15 | $14.15 | 68,400 | — | — |
| 2009-11-30 | $14.14 | $14.14 | 62,100 | — | — |
| 2009-11-27 | $14.18 | $14.18 | 9,300 | — | — |
| 2009-11-25 | $14.72 | $14.72 | 39,000 | — | — |
| 2009-11-24 | $14.58 | $14.58 | 69,800 | — | — |
| 2009-11-23 | $14.48 | $14.48 | 24,300 | — | — |
| 2009-11-20 | $14.39 | $14.39 | 29,800 | — | — |
| 2009-11-19 | $14.83 | $14.83 | 32,200 | — | — |
| 2009-11-18 | $14.97 | $14.97 | 35,000 | — | — |
| 2009-11-17 | $15.20 | $15.20 | 40,100 | — | — |
| 2009-11-16 | $15.36 | $15.36 | 46,400 | — | — |
| 2009-11-13 | $15.09 | $15.09 | 52,500 | — | — |
| 2009-11-12 | $14.90 | $14.90 | 48,800 | — | — |
| 2009-11-11 | $14.97 | $14.97 | 65,600 | — | — |
| 2009-11-10 | $14.72 | $14.72 | 43,500 | — | — |
| 2009-11-09 | $14.64 | $14.64 | 60,800 | — | — |
| 2009-11-06 | $14.57 | $14.57 | 61,200 | — | — |
| 2009-11-05 | $14.59 | $14.59 | 68,100 | — | — |
| 2009-11-04 | $14.12 | $14.12 | 25,800 | — | — |
| 2009-11-03 | $14.24 | $14.24 | 19,600 | — | — |
| 2009-11-02 | $14.14 | $14.14 | 53,900 | — | — |
| 2009-10-30 | $13.82 | $13.82 | 52,500 | — | — |
| 2009-10-29 | $13.50 | $13.50 | 23,900 | — | — |
| 2009-10-28 | $13.26 | $13.26 | 61,700 | — | — |
| 2009-10-27 | $12.97 | $12.97 | 61,600 | — | — |
| 2009-10-26 | $13.26 | $13.26 | 26,100 | — | — |
| 2009-10-23 | $13.39 | $13.39 | 41,400 | — | — |
| 2009-10-22 | $13.58 | $13.58 | 18,600 | — | — |
| 2009-10-21 | $13.36 | $13.36 | 74,000 | — | — |
| 2009-10-20 | $12.58 | $12.58 | 29,400 | — | — |
| 2009-10-19 | $13.05 | $13.05 | 12,200 | — | — |
| 2009-10-16 | $13.13 | $13.13 | 9,600 | — | — |
| 2009-10-15 | $13.18 | $13.18 | 9,500 | — | — |
| 2009-10-14 | $13.56 | $13.56 | 30,100 | — | — |
| 2009-10-13 | $13.04 | $13.04 | 18,600 | — | — |
| 2009-10-12 | $12.82 | $12.82 | 24,900 | — | — |
| 2009-10-09 | $12.81 | $12.81 | 32,100 | — | — |
| 2009-10-08 | $13.02 | $13.02 | 18,100 | — | — |
| 2009-10-07 | $13.25 | $13.25 | 59,600 | — | — |
| 2009-10-06 | $12.60 | $12.60 | 13,800 | — | — |
| 2009-10-05 | $12.50 | $12.50 | 39,000 | — | — |
| 2009-10-02 | $12.86 | $12.86 | 36,400 | — | — |
| 2009-10-01 | $13.56 | $13.56 | 39,200 | — | — |
| 2009-09-30 | $14.13 | $14.13 | 30,400 | — | — |
| 2009-09-29 | $14.68 | $14.68 | 92,200 | — | — |
| 2009-09-28 | $13.77 | $13.77 | 79,200 | — | — |
| 2009-09-25 | $13.12 | $13.12 | 42,100 | — | — |
| 2009-09-24 | $12.73 | $12.73 | 41,900 | — | — |
| 2009-09-23 | $12.33 | $12.33 | 18,400 | — | — |
| 2009-09-22 | $12.23 | $12.23 | 24,900 | — | — |
| 2009-09-21 | $11.94 | $11.94 | 19,300 | — | — |
| 2009-09-18 | $11.86 | $11.86 | 27,200 | — | — |
| 2009-09-17 | $11.83 | $11.83 | 10,000 | — | — |
| 2009-09-16 | $11.83 | $11.83 | 67,000 | — | — |
| 2009-09-15 | $11.51 | $11.51 | 50,900 | — | — |
| 2009-09-14 | $11.48 | $11.48 | 15,700 | — | — |
| 2009-09-11 | $11.44 | $11.44 | 77,900 | — | — |
| 2009-09-10 | $11.53 | $11.53 | 74,300 | — | — |
| 2009-09-09 | $11.52 | $11.52 | 87,100 | — | — |
| 2009-09-08 | $11.12 | $11.12 | 31,300 | — | — |
| 2009-09-04 | $11.43 | $11.43 | 41,400 | — | — |
| 2009-09-03 | $11.72 | $11.72 | 23,900 | — | — |
| 2009-09-02 | $11.78 | $11.78 | 69,900 | — | — |
| 2009-09-01 | $11.61 | $11.61 | 56,300 | — | — |
| 2009-08-31 | $12.09 | $12.09 | 60,400 | — | — |
| 2009-08-28 | $12.53 | $12.53 | 25,300 | — | — |
| 2009-08-27 | $13.01 | $13.01 | 19,600 | — | — |
| 2009-08-26 | $12.93 | $12.93 | 27,800 | — | — |
| 2009-08-25 | $13.10 | $13.10 | 38,500 | — | — |
| 2009-08-24 | $13.06 | $13.06 | 39,300 | — | — |
| 2009-08-21 | $13.51 | $13.51 | 36,700 | — | — |
| 2009-08-20 | $13.61 | $13.61 | 39,200 | — | — |
| 2009-08-19 | $13.57 | $13.57 | 44,400 | — | — |
| 2009-08-18 | $13.81 | $13.81 | 29,300 | — | — |
| 2009-08-17 | $13.61 | $13.61 | 33,700 | — | — |
| 2009-08-14 | $13.56 | $13.56 | 16,400 | — | — |
| 2009-08-13 | $13.61 | $13.61 | 44,500 | — | — |
| 2009-08-12 | $14.15 | $14.15 | 77,900 | — | — |
| 2009-08-11 | $12.84 | $12.84 | 44,900 | — | — |
| 2009-08-10 | $11.98 | $11.98 | 39,200 | — | — |
| 2009-08-07 | $11.89 | $11.89 | 49,000 | — | — |
| 2009-08-06 | $12.13 | $12.13 | 50,200 | — | — |
| 2009-08-05 | $12.81 | $12.81 | 40,500 | — | — |
| 2009-08-04 | $13.63 | $13.63 | 47,100 | — | — |
| 2009-08-03 | $13.74 | $13.74 | 62,800 | — | — |
| 2009-07-31 | $13.65 | $13.65 | 38,400 | — | — |
| 2009-07-30 | $13.96 | $13.96 | 28,200 | — | — |
| 2009-07-29 | $13.75 | $13.75 | 40,200 | — | — |
| 2009-07-28 | $13.93 | $13.93 | 59,700 | — | — |
| 2009-07-27 | $13.29 | $13.29 | 55,600 | — | — |
| 2009-07-24 | $13.13 | $13.13 | 60,600 | — | — |
| 2009-07-23 | $13.29 | $13.29 | 30,200 | — | — |
| 2009-07-22 | $13.01 | $13.01 | 35,200 | — | — |
| 2009-07-21 | $12.94 | $12.94 | 41,400 | — | — |
| 2009-07-20 | $13.20 | $13.20 | 54,200 | — | — |
| 2009-07-17 | $12.95 | $12.95 | 57,800 | — | — |
| 2009-07-16 | $12.92 | $12.92 | 25,800 | — | — |
| 2009-07-15 | $12.35 | $12.35 | 34,600 | — | — |
| 2009-07-14 | $11.75 | $11.75 | 26,200 | — | — |
| 2009-07-13 | $11.68 | $11.68 | 30,000 | — | — |
| 2009-07-10 | $11.70 | $11.70 | 20,500 | — | — |
| 2009-07-09 | $11.67 | $11.67 | 37,200 | — | — |
| 2009-07-08 | $11.54 | $11.54 | 32,500 | — | — |
| 2009-07-07 | $11.20 | $11.20 | 43,700 | — | — |
| 2009-07-06 | $11.04 | $11.04 | 33,900 | — | — |
| 2009-07-02 | $10.78 | $10.78 | 61,000 | — | — |
| 2009-07-01 | $11.19 | $11.19 | 50,800 | — | — |
| 2009-06-30 | $10.96 | $10.96 | 78,600 | — | — |
| 2009-06-29 | $11.35 | $11.35 | 149,300 | — | — |
| 2009-06-26 | $12.19 | $12.19 | 1,011,400 | — | — |
| 2009-06-25 | $10.13 | $10.13 | 22,200 | — | — |
| 2009-06-24 | $9.97 | $9.97 | 23,900 | — | — |
| 2009-06-23 | $10.01 | $10.01 | 20,500 | — | — |
| 2009-06-22 | $9.84 | $9.84 | 35,900 | — | — |
| 2009-06-19 | $10.04 | $10.04 | 17,600 | — | — |
| 2009-06-18 | $9.97 | $9.97 | 24,500 | — | — |
| 2009-06-17 | $9.99 | $9.99 | 17,500 | — | — |
| 2009-06-16 | $9.51 | $9.51 | 32,900 | — | — |
| 2009-06-15 | $9.05 | $9.05 | 34,000 | — | — |
| 2009-06-12 | $9.50 | $9.50 | 7,300 | — | — |
| 2009-06-11 | $9.45 | $9.45 | 10,800 | — | — |
| 2009-06-10 | $9.35 | $9.35 | 21,800 | — | — |
| 2009-06-09 | $9.75 | $9.75 | 5,100 | — | — |
| 2009-06-08 | $9.58 | $9.58 | 12,700 | — | — |
| 2009-06-05 | $9.91 | $9.91 | 16,100 | — | — |
| 2009-06-04 | $9.90 | $9.90 | 5,600 | — | — |
| 2009-06-03 | $9.59 | $9.59 | 10,500 | — | — |
| 2009-06-02 | $9.83 | $9.83 | 11,200 | — | — |
| 2009-06-01 | $10.12 | $10.12 | 29,300 | — | — |
| 2009-05-29 | $10.18 | $10.18 | 58,900 | — | — |
| 2009-05-28 | $9.85 | $9.85 | 26,300 | — | — |
| 2009-05-27 | $9.66 | $9.66 | 15,500 | — | — |
| 2009-05-26 | $9.63 | $9.63 | 19,000 | — | — |
| 2009-05-22 | $9.13 | $9.13 | 20,700 | — | — |
| 2009-05-21 | $9.35 | $9.35 | 31,900 | — | — |
| 2009-05-20 | $9.90 | $9.90 | 79,200 | — | — |
| 2009-05-19 | $10.65 | $10.65 | 44,200 | — | — |
| 2009-05-18 | $9.47 | $9.47 | 10,500 | — | — |
| 2009-05-15 | $9.33 | $9.33 | 15,700 | — | — |
| 2009-05-14 | $9.03 | $9.03 | 6,600 | — | — |
| 2009-05-13 | $8.71 | $8.71 | 10,200 | — | — |
| 2009-05-12 | $9.03 | $9.03 | 45,900 | — | — |
| 2009-05-11 | $9.00 | $9.00 | 50,200 | — | — |
| 2009-05-08 | $8.79 | $8.79 | 10,700 | — | — |
| 2009-05-07 | $8.69 | $8.69 | 8,200 | — | — |
| 2009-05-06 | $8.86 | $8.86 | 26,800 | — | — |
| 2009-05-05 | $8.95 | $8.95 | 17,900 | — | — |
| 2009-05-04 | $8.98 | $8.98 | 28,400 | — | — |
| 2009-05-01 | $8.82 | $8.82 | 14,600 | — | — |
| 2009-04-30 | $8.64 | $8.64 | 21,700 | — | — |
| 2009-04-29 | $8.35 | $8.35 | 16,000 | — | — |
| 2009-04-28 | $7.91 | $7.91 | 27,100 | — | — |
| 2009-04-27 | $7.90 | $7.90 | 80,500 | — | — |
| 2009-04-24 | $7.10 | $7.10 | 54,800 | — | — |
| 2009-04-23 | $6.77 | $6.77 | 8,000 | — | — |
| 2009-04-22 | $6.75 | $6.75 | 5,500 | — | — |
| 2009-04-21 | $6.84 | $6.84 | 10,000 | — | — |
| 2009-04-20 | $6.77 | $6.77 | 15,900 | — | — |
| 2009-04-17 | $6.80 | $6.80 | 10,700 | — | — |
| 2009-04-16 | $7.00 | $7.00 | 50,200 | — | — |
| 2009-04-15 | $7.87 | $7.87 | 7,500 | — | — |
| 2009-04-14 | $7.40 | $7.40 | 7,400 | — | — |
| 2009-04-13 | $7.59 | $7.59 | 8,500 | — | — |
| 2009-04-09 | $7.31 | $7.31 | 17,000 | — | — |
| 2009-04-08 | $7.50 | $7.50 | 27,500 | — | — |
| 2009-04-07 | $6.44 | $6.44 | 7,400 | — | — |
| 2009-04-06 | $6.31 | $6.31 | 31,900 | — | — |
| 2009-04-03 | $6.47 | $6.47 | 18,400 | — | — |
| 2009-04-02 | $6.50 | $6.50 | 10,500 | — | — |
| 2009-04-01 | $6.40 | $6.40 | 10,200 | — | — |
| 2009-03-31 | $6.25 | $6.25 | 9,800 | — | — |
| 2009-03-30 | $6.27 | $6.27 | 21,500 | — | — |
| 2009-03-27 | $6.50 | $6.50 | 9,400 | — | — |
| 2009-03-26 | $6.45 | $6.45 | 16,100 | — | — |
| 2009-03-25 | $6.48 | $6.48 | 5,700 | — | — |
| 2009-03-24 | $6.06 | $6.06 | 13,700 | — | — |
| 2009-03-23 | $6.41 | $6.41 | 6,400 | — | — |
| 2009-03-20 | $6.30 | $6.30 | 9,600 | — | — |
| 2009-03-19 | $5.97 | $5.97 | 42,600 | — | — |
| 2009-03-18 | $6.41 | $6.41 | 11,500 | — | — |
| 2009-03-17 | $6.32 | $6.32 | 10,900 | — | — |
| 2009-03-16 | $5.61 | $5.61 | 11,800 | — | — |
| 2009-03-13 | $5.64 | $5.64 | 27,900 | — | — |
| 2009-03-12 | $6.25 | $6.25 | 10,800 | — | — |
| 2009-03-11 | $5.86 | $5.86 | 19,100 | — | — |
| 2009-03-10 | $5.54 | $5.54 | 16,900 | — | — |
| 2009-03-09 | $5.38 | $5.38 | 19,800 | — | — |
| 2009-03-06 | $5.50 | $5.50 | 23,100 | — | — |
| 2009-03-05 | $5.35 | $5.35 | 17,300 | — | — |
| 2009-03-04 | $5.42 | $5.42 | 24,600 | — | — |
| 2009-03-03 | $5.36 | $5.36 | 13,800 | — | — |
| 2009-03-02 | $5.20 | $5.20 | 24,600 | — | — |
| 2009-02-27 | $5.56 | $5.56 | 11,000 | — | — |
| 2009-02-26 | $5.66 | $5.66 | 38,900 | — | — |
| 2009-02-25 | $5.35 | $5.35 | 33,200 | — | — |
| 2009-02-24 | $4.79 | $4.79 | 21,600 | — | — |
| 2009-02-23 | $4.73 | $4.73 | 18,000 | — | — |
| 2009-02-20 | $4.97 | $4.97 | 17,600 | — | — |
| 2009-02-19 | $4.90 | $4.90 | 13,200 | — | — |
| 2009-02-18 | $4.63 | $4.63 | 15,600 | — | — |
| 2009-02-17 | $4.81 | $4.81 | 20,200 | — | — |
| 2009-02-13 | $5.40 | $5.40 | 5,600 | — | — |
| 2009-02-12 | $5.52 | $5.52 | 20,500 | — | — |
| 2009-02-11 | $5.02 | $5.02 | 17,900 | — | — |
| 2009-02-10 | $5.14 | $5.14 | 60,200 | — | — |
| 2009-02-09 | $5.72 | $5.72 | 19,600 | — | — |
| 2009-02-06 | $5.72 | $5.72 | 66,900 | — | — |
| 2009-02-05 | $5.27 | $5.27 | 106,700 | — | — |
| 2009-02-04 | $5.34 | $5.34 | 136,100 | — | — |
| 2009-02-03 | $4.30 | $4.30 | 48,400 | — | — |
| 2009-02-02 | $3.99 | $3.99 | 33,400 | — | — |
| 2009-01-30 | $4.01 | $4.01 | 42,800 | — | — |
| 2009-01-29 | $4.08 | $4.08 | 53,300 | — | — |
| 2009-01-28 | $4.33 | $4.33 | 33,500 | — | — |
| 2009-01-27 | $4.18 | $4.18 | 26,900 | — | — |
| 2009-01-26 | $4.19 | $4.19 | 17,500 | — | — |
| 2009-01-23 | $4.23 | $4.23 | 14,100 | — | — |
| 2009-01-22 | $4.25 | $4.25 | 57,700 | — | — |
| 2009-01-21 | $3.87 | $3.87 | 86,600 | — | — |
| 2009-01-20 | $3.84 | $3.84 | 31,100 | — | — |
| 2009-01-16 | $4.00 | $4.00 | 30,600 | — | — |
| 2009-01-15 | $3.99 | $3.99 | 35,300 | — | — |
| 2009-01-14 | $4.05 | $4.05 | 34,400 | — | — |
| 2009-01-13 | $4.59 | $4.59 | 29,600 | — | — |
| 2009-01-12 | $4.40 | $4.40 | 50,000 | — | — |
| 2009-01-09 | $4.77 | $4.77 | 17,700 | — | — |
| 2009-01-08 | $4.74 | $4.74 | 30,100 | — | — |
| 2009-01-07 | $4.55 | $4.55 | 114,500 | — | — |
| 2009-01-06 | $5.23 | $5.23 | 88,600 | — | — |
| 2009-01-05 | $5.87 | $5.87 | 109,100 | — | — |
| 2009-01-02 | $5.72 | $5.72 | 39,100 | — | — |