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
- 2008-12-03 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 | $11.17 | $11.17 | 460,400 | — | — |
| 2009-12-30 | $11.10 | $11.10 | 771,200 | — | — |
| 2009-12-29 | $11.21 | $11.20 | 666,400 | — | — |
| 2009-12-28 | $11.44 | $11.44 | 502,000 | — | — |
| 2009-12-24 | $11.39 | $11.39 | 942,800 | — | — |
| 2009-12-23 | $11.04 | $11.04 | 1,022,800 | — | — |
| 2009-12-22 | $10.94 | $10.94 | 2,094,800 | — | — |
| 2009-12-21 | $11.12 | $11.12 | 1,580,000 | — | — |
| 2009-12-18 | $11.54 | $11.54 | 1,832,000 | — | — |
| 2009-12-17 | $11.21 | $11.21 | 2,868,800 | — | — |
| 2009-12-16 | $12.09 | $12.09 | 1,627,200 | — | — |
| 2009-12-15 | $11.81 | $11.81 | 814,400 | — | — |
| 2009-12-14 | $11.82 | $11.82 | 964,800 | — | — |
| 2009-12-11 | $11.63 | $11.63 | 2,015,200 | — | — |
| 2009-12-10 | $11.96 | $11.96 | 793,200 | — | — |
| 2009-12-09 | $11.94 | $11.94 | 2,172,000 | — | — |
| 2009-12-08 | $11.97 | $11.97 | 2,376,800 | — | — |
| 2009-12-07 | $12.45 | $12.45 | 3,086,800 | — | — |
| 2009-12-04 | $12.63 | $12.63 | 5,353,600 | — | — |
| 2009-12-03 | $13.76 | $13.76 | 3,059,200 | — | — |
| 2009-12-02 | $13.86 | $13.86 | 2,514,800 | — | — |
| 2009-12-01 | $13.45 | $13.45 | 1,916,400 | — | — |
| 2009-11-30 | $13.08 | $13.08 | 1,004,000 | — | — |
| 2009-11-27 | $12.94 | $12.94 | 2,422,000 | — | — |
| 2009-11-25 | $13.31 | $13.31 | 2,753,200 | — | — |
| 2009-11-24 | $12.88 | $12.88 | 1,028,000 | — | — |
| 2009-11-23 | $12.79 | $12.79 | 1,798,400 | — | — |
| 2009-11-20 | $12.47 | $12.47 | 766,400 | — | — |
| 2009-11-19 | $12.34 | $12.34 | 1,194,800 | — | — |
| 2009-11-18 | $12.35 | $12.35 | 1,406,000 | — | — |
| 2009-11-17 | $12.27 | $12.27 | 528,400 | — | — |
| 2009-11-16 | $12.20 | $12.20 | 1,426,400 | — | — |
| 2009-11-13 | $11.81 | $11.81 | 856,800 | — | — |
| 2009-11-12 | $11.48 | $11.48 | 854,000 | — | — |
| 2009-11-11 | $11.78 | $11.78 | 788,800 | — | — |
| 2009-11-10 | $11.52 | $11.52 | 537,200 | — | — |
| 2009-11-09 | $11.48 | $11.48 | 984,400 | — | — |
| 2009-11-06 | $11.31 | $11.31 | 1,273,600 | — | — |
| 2009-11-05 | $11.22 | $11.22 | 874,000 | — | — |
| 2009-11-04 | $11.23 | $11.23 | 1,689,200 | — | — |
| 2009-11-03 | $11.12 | $11.12 | 1,865,200 | — | — |
| 2009-11-02 | $10.59 | $10.59 | 896,400 | — | — |
| 2009-10-30 | $10.31 | $10.31 | 770,400 | — | — |
| 2009-10-29 | $10.35 | $10.35 | 665,200 | — | — |
| 2009-10-28 | $9.96 | $9.96 | 1,064,000 | — | — |
| 2009-10-27 | $10.18 | $10.18 | 592,800 | — | — |
| 2009-10-26 | $10.20 | $10.20 | 1,450,000 | — | — |
| 2009-10-23 | $10.52 | $10.52 | 984,000 | — | — |
| 2009-10-22 | $10.62 | $10.61 | 785,600 | — | — |
| 2009-10-21 | $10.58 | $10.58 | 892,000 | — | — |
| 2009-10-20 | $10.53 | $10.53 | 662,400 | — | — |
| 2009-10-19 | $10.69 | $10.69 | 737,200 | — | — |
| 2009-10-16 | $10.48 | $10.48 | 556,400 | — | — |
| 2009-10-15 | $10.43 | $10.43 | 790,800 | — | — |
| 2009-10-14 | $10.69 | $10.69 | 1,165,200 | — | — |
| 2009-10-13 | $10.70 | $10.70 | 1,084,800 | — | — |
| 2009-10-12 | $10.56 | $10.56 | 812,000 | — | — |
| 2009-10-09 | $10.42 | $10.42 | 900,400 | — | — |
| 2009-10-08 | $10.68 | $10.68 | 2,540,000 | — | — |
| 2009-10-07 | $10.33 | $10.33 | 1,378,400 | — | — |
| 2009-10-06 | $10.29 | $10.29 | 2,364,800 | — | — |
| 2009-10-05 | $9.82 | $9.82 | 664,800 | — | — |
| 2009-10-02 | $9.53 | $9.53 | 642,000 | — | — |
| 2009-10-01 | $9.45 | $9.45 | 322,400 | — | — |
| 2009-09-30 | $9.63 | $9.63 | 555,200 | — | — |
| 2009-09-29 | $9.35 | $9.35 | 268,800 | — | — |
| 2009-09-28 | $9.30 | $9.30 | 389,200 | — | — |
| 2009-09-25 | $9.29 | $9.29 | 922,000 | — | — |
| 2009-09-24 | $9.39 | $9.39 | 851,600 | — | — |
| 2009-09-23 | $9.64 | $9.64 | 619,200 | — | — |
| 2009-09-22 | $9.80 | $9.80 | 495,600 | — | — |
| 2009-09-21 | $9.57 | $9.57 | 689,600 | — | — |
| 2009-09-18 | $9.64 | $9.64 | 459,600 | — | — |
| 2009-09-17 | $9.76 | $9.76 | 727,600 | — | — |
| 2009-09-16 | $9.88 | $9.88 | 695,600 | — | — |
| 2009-09-15 | $9.68 | $9.68 | 673,200 | — | — |
| 2009-09-14 | $9.50 | $9.50 | 433,600 | — | — |
| 2009-09-11 | $9.65 | $9.65 | 980,400 | — | — |
| 2009-09-10 | $9.45 | $9.45 | 497,600 | — | — |
| 2009-09-09 | $9.33 | $9.33 | 886,800 | — | — |
| 2009-09-08 | $9.41 | $9.41 | 960,800 | — | — |
| 2009-09-04 | $9.44 | $9.44 | 1,070,800 | — | — |
| 2009-09-03 | $9.41 | $9.41 | 2,321,600 | — | — |
| 2009-09-02 | $9.17 | $9.17 | 2,051,200 | — | — |
| 2009-09-01 | $8.74 | $8.74 | 742,800 | — | — |
| 2009-08-31 | $8.64 | $8.64 | 403,600 | — | — |
| 2009-08-28 | $8.73 | $8.73 | 442,400 | — | — |
| 2009-08-27 | $8.61 | $8.61 | 576,800 | — | — |
| 2009-08-26 | $8.54 | $8.54 | 876,800 | — | — |
| 2009-08-25 | $8.54 | $8.54 | 420,400 | — | — |
| 2009-08-24 | $8.45 | $8.45 | 879,600 | — | — |
| 2009-08-21 | $8.70 | $8.70 | 571,200 | — | — |
| 2009-08-20 | $8.45 | $8.45 | 344,000 | — | — |
| 2009-08-19 | $8.49 | $8.49 | 507,600 | — | — |
| 2009-08-18 | $8.39 | $8.39 | 529,600 | — | — |
| 2009-08-17 | $8.33 | $8.33 | 555,200 | — | — |
| 2009-08-14 | $8.59 | $8.59 | 607,600 | — | — |
| 2009-08-13 | $8.72 | $8.72 | 471,600 | — | — |
| 2009-08-12 | $8.58 | $8.58 | 673,600 | — | — |
| 2009-08-11 | $8.56 | $8.56 | 596,000 | — | — |
| 2009-08-10 | $8.58 | $8.58 | 490,400 | — | — |
| 2009-08-07 | $8.73 | $8.73 | 860,800 | — | — |
| 2009-08-06 | $8.89 | $8.89 | 1,347,600 | — | — |
| 2009-08-05 | $8.93 | $8.93 | 747,600 | — | — |
| 2009-08-04 | $8.92 | $8.92 | 801,200 | — | — |
| 2009-08-03 | $8.77 | $8.77 | 942,400 | — | — |
| 2009-07-31 | $8.68 | $8.68 | 2,289,200 | — | — |
| 2009-07-30 | $8.35 | $8.35 | 878,400 | — | — |
| 2009-07-29 | $8.28 | $8.28 | 471,200 | — | — |
| 2009-07-28 | $8.44 | $8.44 | 1,223,600 | — | — |
| 2009-07-27 | $8.75 | $8.75 | 842,800 | — | — |
| 2009-07-24 | $8.70 | $8.70 | 653,200 | — | — |
| 2009-07-23 | $8.68 | $8.68 | 717,600 | — | — |
| 2009-07-22 | $8.70 | $8.70 | 390,400 | — | — |
| 2009-07-21 | $8.65 | $8.65 | 829,600 | — | — |
| 2009-07-20 | $8.70 | $8.70 | 830,400 | — | — |
| 2009-07-17 | $8.43 | $8.43 | 526,400 | — | — |
| 2009-07-16 | $8.44 | $8.44 | 661,200 | — | — |
| 2009-07-15 | $8.49 | $8.49 | 1,176,400 | — | — |
| 2009-07-14 | $8.24 | $8.24 | 564,000 | — | — |
| 2009-07-13 | $8.14 | $8.14 | 666,000 | — | — |
| 2009-07-10 | $8.03 | $8.03 | 464,400 | — | — |
| 2009-07-09 | $8.02 | $8.02 | 944,000 | — | — |
| 2009-07-08 | $7.96 | $7.96 | 2,108,400 | — | — |
| 2009-07-07 | $8.23 | $8.23 | 610,800 | — | — |
| 2009-07-06 | $8.25 | $8.25 | 1,065,200 | — | — |
| 2009-07-02 | $8.34 | $8.34 | 637,200 | — | — |
| 2009-07-01 | $8.53 | $8.53 | 1,148,000 | — | — |
| 2009-06-30 | $8.32 | $8.32 | 1,998,000 | — | — |
| 2009-06-29 | $8.48 | $8.48 | 566,400 | — | — |
| 2009-06-26 | $8.52 | $8.52 | 440,800 | — | — |
| 2009-06-25 | $8.52 | $8.52 | 578,800 | — | — |
| 2009-06-24 | $8.37 | $8.37 | 842,000 | — | — |
| 2009-06-23 | $8.28 | $8.28 | 804,400 | — | — |
| 2009-06-22 | $8.21 | $8.21 | 1,068,000 | — | — |
| 2009-06-19 | $8.45 | $8.45 | 505,600 | — | — |
| 2009-06-18 | $8.41 | $8.41 | 616,400 | — | — |
| 2009-06-17 | $8.53 | $8.53 | 684,800 | — | — |
| 2009-06-16 | $8.47 | $8.47 | 765,200 | — | — |
| 2009-06-15 | $8.33 | $8.33 | 1,268,800 | — | — |
| 2009-06-12 | $8.53 | $8.53 | 1,054,800 | — | — |
| 2009-06-11 | $8.80 | $8.80 | 1,392,000 | — | — |
| 2009-06-10 | $8.84 | $8.84 | 1,182,400 | — | — |
| 2009-06-09 | $8.84 | $8.84 | 821,600 | — | — |
| 2009-06-08 | $8.79 | $8.79 | 1,298,800 | — | — |
| 2009-06-05 | $8.82 | $8.82 | 2,090,400 | — | — |
| 2009-06-04 | $9.32 | $9.32 | 1,100,800 | — | — |
| 2009-06-03 | $8.98 | $8.98 | 1,969,600 | — | — |
| 2009-06-02 | $9.35 | $9.35 | 2,643,200 | — | — |
| 2009-06-01 | $9.21 | $9.21 | 1,864,000 | — | — |
| 2009-05-29 | $9.31 | $9.31 | 1,724,000 | — | — |
| 2009-05-28 | $8.94 | $8.94 | 2,179,600 | — | — |
| 2009-05-27 | $8.78 | $8.78 | 1,276,400 | — | — |
| 2009-05-26 | $8.83 | $8.83 | 1,169,600 | — | — |
| 2009-05-22 | $8.91 | $8.91 | 1,432,400 | — | — |
| 2009-05-21 | $8.87 | $8.87 | 2,100,800 | — | — |
| 2009-05-20 | $8.58 | $8.58 | 1,934,400 | — | — |
| 2009-05-19 | $8.34 | $8.34 | 785,600 | — | — |
| 2009-05-18 | $8.23 | $8.23 | 1,005,200 | — | — |
| 2009-05-15 | $8.45 | $8.45 | 1,006,400 | — | — |
| 2009-05-14 | $8.36 | $8.36 | 476,800 | — | — |
| 2009-05-13 | $8.36 | $8.36 | 1,672,400 | — | — |
| 2009-05-12 | $8.31 | $8.31 | 1,375,200 | — | — |
| 2009-05-11 | $8.13 | $8.13 | 583,200 | — | — |
| 2009-05-08 | $8.16 | $8.16 | 947,200 | — | — |
| 2009-05-07 | $8.07 | $8.07 | 1,318,000 | — | — |
| 2009-05-06 | $8.10 | $8.10 | 758,800 | — | — |
| 2009-05-05 | $7.87 | $7.87 | 1,232,400 | — | — |
| 2009-05-04 | $7.93 | $7.93 | 1,244,800 | — | — |
| 2009-05-01 | $7.66 | $7.66 | 339,600 | — | — |
| 2009-04-30 | $7.70 | $7.70 | 860,800 | — | — |
| 2009-04-29 | $7.91 | $7.91 | 710,400 | — | — |
| 2009-04-28 | $7.80 | $7.80 | 715,200 | — | — |
| 2009-04-27 | $8.03 | $8.03 | 518,000 | — | — |
| 2009-04-24 | $8.15 | $8.15 | 906,000 | — | — |
| 2009-04-23 | $7.97 | $7.97 | 1,421,200 | — | — |
| 2009-04-22 | $7.72 | $7.72 | 537,600 | — | — |
| 2009-04-21 | $7.64 | $7.64 | 1,034,800 | — | — |
| 2009-04-20 | $7.67 | $7.67 | 1,466,800 | — | — |
| 2009-04-17 | $7.36 | $7.36 | 1,253,600 | — | — |
| 2009-04-16 | $7.48 | $7.48 | 1,824,400 | — | — |
| 2009-04-15 | $7.79 | $7.79 | 581,600 | — | — |
| 2009-04-14 | $7.76 | $7.75 | 484,400 | — | — |
| 2009-04-13 | $7.82 | $7.82 | 1,024,000 | — | — |
| 2009-04-09 | $7.55 | $7.55 | 829,200 | — | — |
| 2009-04-08 | $7.62 | $7.62 | 1,107,200 | — | — |
| 2009-04-07 | $7.65 | $7.65 | 1,413,200 | — | — |
| 2009-04-06 | $7.40 | $7.40 | 1,978,000 | — | — |
| 2009-04-03 | $7.82 | $7.82 | 1,626,800 | — | — |
| 2009-04-02 | $8.04 | $8.04 | 2,042,000 | — | — |
| 2009-04-01 | $8.45 | $8.45 | 719,600 | — | — |
| 2009-03-31 | $8.33 | $8.33 | 1,338,800 | — | — |
| 2009-03-30 | $8.29 | $8.29 | 1,608,400 | — | — |
| 2009-03-27 | $8.42 | $8.42 | 1,228,400 | — | — |
| 2009-03-26 | $8.63 | $8.63 | 477,200 | — | — |
| 2009-03-25 | $8.63 | $8.63 | 2,061,200 | — | — |
| 2009-03-24 | $8.47 | $8.47 | 1,803,600 | — | — |
| 2009-03-23 | $8.65 | $8.65 | 1,345,600 | — | — |
| 2009-03-20 | $8.95 | $8.95 | 1,112,400 | — | — |
| 2009-03-19 | $9.10 | $9.10 | 2,829,600 | — | — |
| 2009-03-18 | $8.87 | $8.87 | 5,761,200 | — | — |
| 2009-03-17 | $8.32 | $8.32 | 432,000 | — | — |
| 2009-03-16 | $8.49 | $8.49 | 733,200 | — | — |
| 2009-03-13 | $8.57 | $8.57 | 766,000 | — | — |
| 2009-03-12 | $8.52 | $8.52 | 1,599,600 | — | — |
| 2009-03-11 | $8.19 | $8.19 | 1,594,800 | — | — |
| 2009-03-10 | $8.00 | $8.00 | 2,851,200 | — | — |
| 2009-03-09 | $8.45 | $8.45 | 1,667,200 | — | — |
| 2009-03-06 | $8.78 | $8.78 | 2,188,400 | — | — |
| 2009-03-05 | $8.74 | $8.74 | 2,434,400 | — | — |
| 2009-03-04 | $8.18 | $8.18 | 1,954,000 | — | — |
| 2009-03-03 | $8.36 | $8.36 | 2,001,600 | — | — |
| 2009-03-02 | $8.55 | $8.55 | 2,446,000 | — | — |
| 2009-02-27 | $8.84 | $8.84 | 2,248,000 | — | — |
| 2009-02-26 | $8.96 | $8.96 | 2,310,400 | — | — |
| 2009-02-25 | $8.97 | $8.97 | 2,023,200 | — | — |
| 2009-02-24 | $9.29 | $9.29 | 2,286,400 | — | — |
| 2009-02-23 | $9.87 | $9.87 | 1,647,600 | — | — |
| 2009-02-20 | $9.91 | $9.91 | 2,658,800 | — | — |
| 2009-02-19 | $9.52 | $9.52 | 2,190,800 | — | — |
| 2009-02-18 | $9.76 | $9.76 | 2,000,000 | — | — |
| 2009-02-17 | $9.48 | $9.48 | 3,530,400 | — | — |
| 2009-02-13 | $8.91 | $8.91 | 1,158,000 | — | — |
| 2009-02-12 | $9.00 | $9.00 | 1,591,200 | — | — |
| 2009-02-11 | $8.85 | $8.85 | 2,396,800 | — | — |
| 2009-02-10 | $8.46 | $8.46 | 1,065,600 | — | — |
| 2009-02-09 | $8.10 | $8.10 | 1,012,000 | — | — |
| 2009-02-06 | $8.38 | $8.38 | 890,800 | — | — |
| 2009-02-05 | $8.47 | $8.47 | 938,000 | — | — |
| 2009-02-04 | $8.28 | $8.28 | 488,000 | — | — |
| 2009-02-03 | $8.17 | $8.17 | 1,000,000 | — | — |
| 2009-02-02 | $8.20 | $8.20 | 792,000 | — | — |
| 2009-01-30 | $8.70 | $8.70 | 1,722,800 | — | — |
| 2009-01-29 | $8.38 | $8.38 | 728,800 | — | — |
| 2009-01-28 | $7.98 | $7.98 | 700,000 | — | — |
| 2009-01-27 | $8.15 | $8.15 | 850,400 | — | — |
| 2009-01-26 | $8.26 | $8.26 | 1,894,800 | — | — |
| 2009-01-23 | $8.18 | $8.18 | 1,360,400 | — | — |
| 2009-01-22 | $7.52 | $7.52 | 402,400 | — | — |
| 2009-01-21 | $7.44 | $7.44 | 874,800 | — | — |
| 2009-01-20 | $7.52 | $7.52 | 794,000 | — | — |
| 2009-01-16 | $7.21 | $7.21 | 379,600 | — | — |
| 2009-01-15 | $6.81 | $6.81 | 388,400 | — | — |
| 2009-01-14 | $6.70 | $6.70 | 545,600 | — | — |
| 2009-01-13 | $6.87 | $6.87 | 226,000 | — | — |
| 2009-01-12 | $6.84 | $6.84 | 638,800 | — | — |
| 2009-01-09 | $7.41 | $7.41 | 252,400 | — | — |
| 2009-01-08 | $7.50 | $7.50 | 338,800 | — | — |
| 2009-01-07 | $7.20 | $7.20 | 369,200 | — | — |
| 2009-01-06 | $7.64 | $7.64 | 625,200 | — | — |
| 2009-01-05 | $7.54 | $7.54 | 522,000 | — | — |
| 2009-01-02 | $7.85 | $7.85 | 314,800 | — | — |