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
- 1997-12-18 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 | $9.81 | $9.81 | 779,800 | — | — |
| 2009-12-30 | $9.99 | $9.99 | 893,700 | — | — |
| 2009-12-29 | $10.06 | $10.06 | 508,900 | — | — |
| 2009-12-28 | $10.14 | $10.14 | 520,100 | — | — |
| 2009-12-24 | $10.26 | $10.26 | 334,800 | — | — |
| 2009-12-23 | $10.23 | $10.23 | 617,600 | — | — |
| 2009-12-22 | $10.19 | $10.19 | 715,100 | — | — |
| 2009-12-21 | $10.00 | $10.00 | 670,600 | — | — |
| 2009-12-18 | $9.78 | $9.78 | 1,289,600 | — | — |
| 2009-12-17 | $9.68 | $9.68 | 648,900 | — | — |
| 2009-12-16 | $9.99 | $9.99 | 825,100 | — | — |
| 2009-12-15 | $9.95 | $9.95 | 596,000 | — | — |
| 2009-12-14 | $9.97 | $9.97 | 360,500 | — | — |
| 2009-12-11 | $10.02 | $10.02 | 960,400 | — | — |
| 2009-12-10 | $9.74 | $9.74 | 732,600 | — | — |
| 2009-12-09 | $9.80 | $9.80 | 778,800 | — | — |
| 2009-12-08 | $9.80 | $9.80 | 873,300 | — | — |
| 2009-12-07 | $9.97 | $9.97 | 1,373,500 | — | — |
| 2009-12-04 | $9.49 | $9.49 | 1,256,300 | — | — |
| 2009-12-03 | $9.40 | $9.40 | 929,800 | — | — |
| 2009-12-02 | $9.33 | $9.33 | 965,000 | — | — |
| 2009-12-01 | $9.23 | $9.23 | 706,400 | — | — |
| 2009-11-30 | $9.22 | $9.22 | 767,600 | — | — |
| 2009-11-27 | $9.19 | $9.19 | 352,000 | — | — |
| 2009-11-25 | $9.60 | $9.60 | 975,100 | — | — |
| 2009-11-24 | $9.08 | $9.08 | 2,793,300 | — | — |
| 2009-11-23 | $9.52 | $9.52 | 1,532,300 | — | — |
| 2009-11-20 | $9.64 | $9.64 | 2,178,600 | — | — |
| 2009-11-19 | $9.54 | $9.54 | 1,697,300 | — | — |
| 2009-11-18 | $9.59 | $9.59 | 1,421,800 | — | — |
| 2009-11-17 | $9.35 | $9.35 | 722,100 | — | — |
| 2009-11-16 | $9.30 | $9.30 | 2,319,700 | — | — |
| 2009-11-13 | $8.92 | $8.92 | 1,666,300 | — | — |
| 2009-11-12 | $8.69 | $8.69 | 3,863,300 | — | — |
| 2009-11-11 | $8.71 | $8.71 | 6,629,600 | — | — |
| 2009-11-10 | $8.89 | $8.89 | 3,452,200 | — | — |
| 2009-11-09 | $9.87 | $9.87 | 531,500 | — | — |
| 2009-11-06 | $9.70 | $9.70 | 352,400 | — | — |
| 2009-11-05 | $9.77 | $9.77 | 438,300 | — | — |
| 2009-11-04 | $9.27 | $9.27 | 491,800 | — | — |
| 2009-11-03 | $9.42 | $9.42 | 741,800 | — | — |
| 2009-11-02 | $9.12 | $9.12 | 816,900 | — | — |
| 2009-10-30 | $9.49 | $9.49 | 1,175,200 | — | — |
| 2009-10-29 | $9.89 | $9.89 | 2,018,800 | — | — |
| 2009-10-28 | $9.19 | $9.19 | 770,300 | — | — |
| 2009-10-27 | $9.97 | $9.97 | 615,300 | — | — |
| 2009-10-26 | $10.03 | $10.03 | 819,900 | — | — |
| 2009-10-23 | $10.56 | $10.56 | 595,300 | — | — |
| 2009-10-22 | $11.03 | $11.03 | 627,000 | — | — |
| 2009-10-21 | $10.96 | $10.96 | 832,500 | — | — |
| 2009-10-20 | $10.93 | $10.93 | 576,300 | — | — |
| 2009-10-19 | $10.90 | $10.90 | 501,500 | — | — |
| 2009-10-16 | $10.82 | $10.82 | 818,000 | — | — |
| 2009-10-15 | $10.83 | $10.83 | 678,200 | — | — |
| 2009-10-14 | $10.90 | $10.90 | 865,400 | — | — |
| 2009-10-13 | $10.23 | $10.23 | 773,900 | — | — |
| 2009-10-12 | $10.16 | $10.16 | 514,400 | — | — |
| 2009-10-09 | $9.94 | $9.94 | 383,900 | — | — |
| 2009-10-08 | $9.84 | $9.84 | 787,900 | — | — |
| 2009-10-07 | $9.46 | $9.46 | 484,700 | — | — |
| 2009-10-06 | $9.80 | $9.80 | 636,500 | — | — |
| 2009-10-05 | $9.61 | $9.61 | 678,900 | — | — |
| 2009-10-02 | $9.45 | $9.45 | 972,800 | — | — |
| 2009-10-01 | $9.73 | $9.73 | 945,600 | — | — |
| 2009-09-30 | $10.30 | $10.30 | 769,800 | — | — |
| 2009-09-29 | $10.76 | $10.76 | 518,800 | — | — |
| 2009-09-28 | $10.54 | $10.54 | 917,400 | — | — |
| 2009-09-25 | $10.08 | $10.08 | 1,165,700 | — | — |
| 2009-09-24 | $10.48 | $10.48 | 732,700 | — | — |
| 2009-09-23 | $10.85 | $10.85 | 462,000 | — | — |
| 2009-09-22 | $11.02 | $11.02 | 556,500 | — | — |
| 2009-09-21 | $10.78 | $10.78 | 593,900 | — | — |
| 2009-09-18 | $10.93 | $10.93 | 841,600 | — | — |
| 2009-09-17 | $10.94 | $10.94 | 849,000 | — | — |
| 2009-09-16 | $10.96 | $10.96 | 1,258,900 | — | — |
| 2009-09-15 | $10.56 | $10.56 | 1,978,200 | — | — |
| 2009-09-14 | $10.81 | $10.81 | 1,507,100 | — | — |
| 2009-09-11 | $10.16 | $10.16 | 887,000 | — | — |
| 2009-09-10 | $9.89 | $9.89 | 1,202,500 | — | — |
| 2009-09-09 | $10.12 | $10.12 | 954,600 | — | — |
| 2009-09-08 | $9.78 | $9.78 | 1,258,500 | — | — |
| 2009-09-04 | $9.32 | $9.32 | 780,100 | — | — |
| 2009-09-03 | $9.28 | $9.28 | 846,200 | — | — |
| 2009-09-02 | $9.21 | $9.21 | 721,500 | — | — |
| 2009-09-01 | $9.16 | $9.16 | 1,719,600 | — | — |
| 2009-08-31 | $9.19 | $9.19 | 683,000 | — | — |
| 2009-08-28 | $9.32 | $9.32 | 482,200 | — | — |
| 2009-08-27 | $9.27 | $9.27 | 395,500 | — | — |
| 2009-08-26 | $9.32 | $9.32 | 530,700 | — | — |
| 2009-08-25 | $9.31 | $9.31 | 665,300 | — | — |
| 2009-08-24 | $9.05 | $9.05 | 714,100 | — | — |
| 2009-08-21 | $8.76 | $8.76 | 692,100 | — | — |
| 2009-08-20 | $8.64 | $8.64 | 438,400 | — | — |
| 2009-08-19 | $8.32 | $8.32 | 476,800 | — | — |
| 2009-08-18 | $8.14 | $8.14 | 678,100 | — | — |
| 2009-08-17 | $7.91 | $7.91 | 594,300 | — | — |
| 2009-08-14 | $8.19 | $8.19 | 654,400 | — | — |
| 2009-08-13 | $8.47 | $8.47 | 543,000 | — | — |
| 2009-08-12 | $8.22 | $8.22 | 851,800 | — | — |
| 2009-08-11 | $7.98 | $7.98 | 486,800 | — | — |
| 2009-08-10 | $8.23 | $8.23 | 533,900 | — | — |
| 2009-08-07 | $8.35 | $8.35 | 1,269,900 | — | — |
| 2009-08-06 | $7.82 | $7.82 | 630,600 | — | — |
| 2009-08-05 | $7.84 | $7.84 | 845,700 | — | — |
| 2009-08-04 | $7.93 | $7.93 | 788,600 | — | — |
| 2009-08-03 | $7.66 | $7.66 | 987,700 | — | — |
| 2009-07-31 | $7.47 | $7.47 | 1,585,700 | — | — |
| 2009-07-30 | $7.12 | $7.12 | 3,109,500 | — | — |
| 2009-07-29 | $6.68 | $6.68 | 913,200 | — | — |
| 2009-07-28 | $6.74 | $6.74 | 2,006,400 | — | — |
| 2009-07-27 | $6.82 | $6.82 | 770,300 | — | — |
| 2009-07-24 | $6.87 | $6.87 | 557,400 | — | — |
| 2009-07-23 | $6.65 | $6.65 | 937,600 | — | — |
| 2009-07-22 | $6.35 | $6.35 | 1,071,600 | — | — |
| 2009-07-21 | $6.38 | $6.38 | 693,900 | — | — |
| 2009-07-20 | $6.47 | $6.47 | 1,000,000 | — | — |
| 2009-07-17 | $6.02 | $6.02 | 714,900 | — | — |
| 2009-07-16 | $6.15 | $6.15 | 660,100 | — | — |
| 2009-07-15 | $6.00 | $6.00 | 1,291,400 | — | — |
| 2009-07-14 | $5.72 | $5.72 | 577,300 | — | — |
| 2009-07-13 | $5.56 | $5.56 | 780,500 | — | — |
| 2009-07-10 | $5.40 | $5.40 | 663,000 | — | — |
| 2009-07-09 | $5.34 | $5.34 | 825,700 | — | — |
| 2009-07-08 | $5.34 | $5.34 | 1,197,400 | — | — |
| 2009-07-07 | $5.47 | $5.47 | 976,400 | — | — |
| 2009-07-06 | $5.74 | $5.74 | 1,103,200 | — | — |
| 2009-07-02 | $6.03 | $6.03 | 942,700 | — | — |
| 2009-07-01 | $6.30 | $6.30 | 1,318,200 | — | — |
| 2009-06-30 | $6.49 | $6.49 | 1,192,600 | — | — |
| 2009-06-29 | $6.49 | $6.49 | 1,437,700 | — | — |
| 2009-06-26 | $6.61 | $6.61 | 6,870,700 | — | — |
| 2009-06-25 | $6.30 | $6.30 | 1,278,800 | — | — |
| 2009-06-24 | $6.01 | $6.01 | 1,238,200 | — | — |
| 2009-06-23 | $5.75 | $5.75 | 925,300 | — | — |
| 2009-06-22 | $5.83 | $5.83 | 1,150,500 | — | — |
| 2009-06-19 | $6.15 | $6.15 | 778,800 | — | — |
| 2009-06-18 | $6.24 | $6.24 | 953,900 | — | — |
| 2009-06-17 | $6.40 | $6.40 | 1,552,500 | — | — |
| 2009-06-16 | $6.23 | $6.23 | 1,358,900 | — | — |
| 2009-06-15 | $6.31 | $6.31 | 1,354,800 | — | — |
| 2009-06-12 | $6.80 | $6.80 | 1,007,300 | — | — |
| 2009-06-11 | $6.80 | $6.80 | 1,227,300 | — | — |
| 2009-06-10 | $6.67 | $6.67 | 831,300 | — | — |
| 2009-06-09 | $6.82 | $6.82 | 1,332,500 | — | — |
| 2009-06-08 | $6.60 | $6.60 | 1,753,400 | — | — |
| 2009-06-05 | $6.42 | $6.42 | 1,736,100 | — | — |
| 2009-06-04 | $5.89 | $5.89 | 1,602,300 | — | — |
| 2009-06-03 | $5.43 | $5.43 | 1,911,900 | — | — |
| 2009-06-02 | $5.34 | $5.34 | 1,859,500 | — | — |
| 2009-06-01 | $5.15 | $5.15 | 1,463,600 | — | — |
| 2009-05-29 | $4.75 | $4.75 | 730,800 | — | — |
| 2009-05-28 | $4.70 | $4.70 | 799,600 | — | — |
| 2009-05-27 | $4.83 | $4.83 | 612,400 | — | — |
| 2009-05-26 | $4.96 | $4.96 | 945,800 | — | — |
| 2009-05-22 | $4.98 | $4.98 | 486,200 | — | — |
| 2009-05-21 | $5.09 | $5.09 | 840,000 | — | — |
| 2009-05-20 | $5.23 | $5.23 | 1,806,500 | — | — |
| 2009-05-19 | $5.05 | $5.05 | 1,084,500 | — | — |
| 2009-05-18 | $5.23 | $5.23 | 774,500 | — | — |
| 2009-05-15 | $5.14 | $5.14 | 840,200 | — | — |
| 2009-05-14 | $4.98 | $4.98 | 1,595,500 | — | — |
| 2009-05-13 | $5.01 | $5.01 | 1,703,800 | — | — |
| 2009-05-12 | $5.62 | $5.62 | 937,700 | — | — |
| 2009-05-11 | $5.84 | $5.84 | 1,570,900 | — | — |
| 2009-05-08 | $6.21 | $6.21 | 966,800 | — | — |
| 2009-05-07 | $5.65 | $5.65 | 1,067,700 | — | — |
| 2009-05-06 | $6.01 | $6.01 | 821,900 | — | — |
| 2009-05-05 | $5.92 | $5.92 | 1,190,200 | — | — |
| 2009-05-04 | $6.04 | $6.04 | 1,589,700 | — | — |
| 2009-05-01 | $5.79 | $5.79 | 1,113,800 | — | — |
| 2009-04-30 | $6.06 | $6.06 | 2,201,100 | — | — |
| 2009-04-29 | $6.42 | $6.42 | 1,589,400 | — | — |
| 2009-04-28 | $6.11 | $6.11 | 1,213,000 | — | — |
| 2009-04-27 | $6.01 | $6.01 | 1,152,300 | — | — |
| 2009-04-24 | $6.07 | $6.07 | 1,217,600 | — | — |
| 2009-04-23 | $5.71 | $5.71 | 1,416,300 | — | — |
| 2009-04-22 | $5.57 | $5.57 | 1,128,900 | — | — |
| 2009-04-21 | $5.15 | $5.15 | 836,800 | — | — |
| 2009-04-20 | $5.00 | $5.00 | 1,100,600 | — | — |
| 2009-04-17 | $5.47 | $5.47 | 835,400 | — | — |
| 2009-04-16 | $5.18 | $5.18 | 1,061,800 | — | — |
| 2009-04-15 | $4.98 | $4.98 | 646,400 | — | — |
| 2009-04-14 | $5.05 | $5.05 | 1,525,600 | — | — |
| 2009-04-13 | $4.90 | $4.90 | 1,171,200 | — | — |
| 2009-04-09 | $4.68 | $4.68 | 1,102,000 | — | — |
| 2009-04-08 | $4.19 | $4.19 | 629,800 | — | — |
| 2009-04-07 | $4.06 | $4.06 | 1,111,600 | — | — |
| 2009-04-06 | $4.36 | $4.36 | 899,100 | — | — |
| 2009-04-03 | $4.59 | $4.59 | 739,600 | — | — |
| 2009-04-02 | $4.67 | $4.67 | 1,806,000 | — | — |
| 2009-04-01 | $4.29 | $4.29 | 1,008,000 | — | — |
| 2009-03-31 | $4.21 | $4.21 | 909,700 | — | — |
| 2009-03-30 | $4.19 | $4.19 | 1,429,200 | — | — |
| 2009-03-27 | $4.70 | $4.70 | 2,571,000 | — | — |
| 2009-03-26 | $4.18 | $4.18 | 1,241,500 | — | — |
| 2009-03-25 | $3.73 | $3.73 | 1,231,500 | — | — |
| 2009-03-24 | $3.76 | $3.76 | 1,079,200 | — | — |
| 2009-03-23 | $4.11 | $4.11 | 887,400 | — | — |
| 2009-03-20 | $3.72 | $3.72 | 1,037,200 | — | — |
| 2009-03-19 | $4.02 | $4.02 | 990,900 | — | — |
| 2009-03-18 | $3.94 | $3.94 | 1,119,300 | — | — |
| 2009-03-17 | $3.70 | $3.70 | 763,300 | — | — |
| 2009-03-16 | $3.49 | $3.49 | 806,400 | — | — |
| 2009-03-13 | $3.44 | $3.44 | 1,102,700 | — | — |
| 2009-03-12 | $3.52 | $3.52 | 1,020,100 | — | — |
| 2009-03-11 | $3.20 | $3.20 | 2,073,000 | — | — |
| 2009-03-10 | $3.29 | $3.29 | 2,125,100 | — | — |
| 2009-03-09 | $3.03 | $3.03 | 1,427,600 | — | — |
| 2009-03-06 | $3.16 | $3.16 | 1,455,400 | — | — |
| 2009-03-05 | $3.20 | $3.20 | 2,500,700 | — | — |
| 2009-03-04 | $3.24 | $3.24 | 1,777,400 | — | — |
| 2009-03-03 | $3.49 | $3.49 | 1,494,300 | — | — |
| 2009-03-02 | $3.78 | $3.78 | 877,800 | — | — |
| 2009-02-27 | $4.05 | $4.05 | 1,305,200 | — | — |
| 2009-02-26 | $4.19 | $4.19 | 2,076,000 | — | — |
| 2009-02-25 | $4.19 | $4.19 | 836,900 | — | — |
| 2009-02-24 | $4.52 | $4.52 | 765,000 | — | — |
| 2009-02-23 | $4.38 | $4.38 | 810,700 | — | — |
| 2009-02-20 | $4.70 | $4.70 | 566,100 | — | — |
| 2009-02-19 | $4.71 | $4.71 | 618,200 | — | — |
| 2009-02-18 | $5.02 | $5.02 | 658,100 | — | — |
| 2009-02-17 | $4.86 | $4.86 | 565,100 | — | — |
| 2009-02-13 | $5.26 | $5.26 | 484,500 | — | — |
| 2009-02-12 | $5.54 | $5.54 | 859,500 | — | — |
| 2009-02-11 | $5.42 | $5.42 | 1,030,800 | — | — |
| 2009-02-10 | $5.13 | $5.13 | 806,600 | — | — |
| 2009-02-09 | $5.71 | $5.71 | 386,800 | — | — |
| 2009-02-06 | $5.90 | $5.90 | 722,300 | — | — |
| 2009-02-05 | $5.52 | $5.52 | 564,300 | — | — |
| 2009-02-04 | $5.41 | $5.41 | 590,300 | — | — |
| 2009-02-03 | $5.43 | $5.43 | 616,300 | — | — |
| 2009-02-02 | $5.28 | $5.28 | 590,900 | — | — |
| 2009-01-30 | $5.58 | $5.58 | 736,000 | — | — |
| 2009-01-29 | $5.93 | $5.93 | 685,000 | — | — |
| 2009-01-28 | $6.48 | $6.48 | 858,200 | — | — |
| 2009-01-27 | $6.02 | $6.02 | 394,600 | — | — |
| 2009-01-26 | $5.87 | $5.87 | 486,300 | — | — |
| 2009-01-23 | $5.74 | $5.74 | 649,100 | — | — |
| 2009-01-22 | $5.76 | $5.76 | 728,000 | — | — |
| 2009-01-21 | $6.07 | $6.07 | 775,700 | — | — |
| 2009-01-20 | $5.70 | $5.70 | 1,016,100 | — | — |
| 2009-01-16 | $6.41 | $6.41 | 991,300 | — | — |
| 2009-01-15 | $6.59 | $6.59 | 913,800 | — | — |
| 2009-01-14 | $6.55 | $6.55 | 709,300 | — | — |
| 2009-01-13 | $7.09 | $7.09 | 800,300 | — | — |
| 2009-01-12 | $7.40 | $7.40 | 620,600 | — | — |
| 2009-01-09 | $8.01 | $8.01 | 695,200 | — | — |
| 2009-01-08 | $8.63 | $8.63 | 526,200 | — | — |
| 2009-01-07 | $8.71 | $8.71 | 695,500 | — | — |
| 2009-01-06 | $9.47 | $9.47 | 745,300 | — | — |
| 2009-01-05 | $8.71 | $8.71 | 704,400 | — | — |
| 2009-01-02 | $8.98 | $8.98 | 692,500 | — | — |