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
- 1991-07-16 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 | $9.41 | $9.41 | 386,900 | — | — |
| 2009-12-30 | $9.56 | $9.56 | 1,072,800 | — | — |
| 2009-12-29 | $9.56 | $9.56 | 576,800 | — | — |
| 2009-12-28 | $9.60 | $9.60 | 434,300 | — | — |
| 2009-12-24 | $9.57 | $9.57 | 430,900 | — | — |
| 2009-12-23 | $9.57 | $9.57 | 1,743,100 | — | — |
| 2009-12-22 | $9.88 | $9.88 | 1,524,000 | — | — |
| 2009-12-21 | $9.37 | $9.37 | 1,359,000 | — | — |
| 2009-12-18 | $8.93 | $8.93 | 1,733,700 | — | — |
| 2009-12-17 | $8.83 | $8.83 | 1,871,000 | — | — |
| 2009-12-16 | $8.68 | $8.68 | 1,548,800 | — | — |
| 2009-12-15 | $8.81 | $8.81 | 1,101,800 | — | — |
| 2009-12-14 | $8.89 | $8.89 | 713,300 | — | — |
| 2009-12-11 | $8.84 | $8.84 | 1,093,000 | — | — |
| 2009-12-10 | $8.75 | $8.75 | 702,400 | — | — |
| 2009-12-09 | $8.64 | $8.64 | 669,700 | — | — |
| 2009-12-08 | $8.82 | $8.82 | 1,361,500 | — | — |
| 2009-12-07 | $8.90 | $8.90 | 666,000 | — | — |
| 2009-12-04 | $9.06 | $9.06 | 835,300 | — | — |
| 2009-12-03 | $8.84 | $8.84 | 679,600 | — | — |
| 2009-12-02 | $9.06 | $9.06 | 885,800 | — | — |
| 2009-12-01 | $9.11 | $9.11 | 1,962,600 | — | — |
| 2009-11-30 | $8.98 | $8.98 | 1,120,300 | — | — |
| 2009-11-27 | $8.63 | $8.63 | 516,500 | — | — |
| 2009-11-25 | $8.91 | $8.91 | 944,400 | — | — |
| 2009-11-24 | $8.63 | $8.63 | 826,000 | — | — |
| 2009-11-23 | $8.65 | $8.65 | 1,023,200 | — | — |
| 2009-11-20 | $8.66 | $8.66 | 514,200 | — | — |
| 2009-11-19 | $8.91 | $8.91 | 999,300 | — | — |
| 2009-11-18 | $9.21 | $9.21 | 913,200 | — | — |
| 2009-11-17 | $9.36 | $9.36 | 2,547,600 | — | — |
| 2009-11-16 | $8.18 | $8.18 | 1,550,900 | — | — |
| 2009-11-13 | $7.91 | $7.91 | 652,300 | — | — |
| 2009-11-12 | $7.93 | $7.93 | 872,100 | — | — |
| 2009-11-11 | $7.89 | $7.89 | 828,900 | — | — |
| 2009-11-10 | $7.58 | $7.58 | 465,300 | — | — |
| 2009-11-09 | $7.63 | $7.63 | 892,300 | — | — |
| 2009-11-06 | $7.70 | $7.70 | 1,747,600 | — | — |
| 2009-11-05 | $8.09 | $8.09 | 531,100 | — | — |
| 2009-11-04 | $7.83 | $7.83 | 937,100 | — | — |
| 2009-11-03 | $8.13 | $8.13 | 548,900 | — | — |
| 2009-11-02 | $7.98 | $7.98 | 579,500 | — | — |
| 2009-10-30 | $7.97 | $7.97 | 1,034,000 | — | — |
| 2009-10-29 | $8.19 | $8.19 | 648,900 | — | — |
| 2009-10-28 | $8.26 | $8.26 | 1,007,700 | — | — |
| 2009-10-27 | $8.41 | $8.41 | 865,300 | — | — |
| 2009-10-26 | $8.46 | $8.46 | 529,600 | — | — |
| 2009-10-23 | $8.64 | $8.64 | 948,900 | — | — |
| 2009-10-22 | $8.89 | $8.89 | 441,400 | — | — |
| 2009-10-21 | $8.72 | $8.72 | 692,400 | — | — |
| 2009-10-20 | $8.85 | $8.85 | 398,100 | — | — |
| 2009-10-19 | $9.02 | $9.02 | 584,700 | — | — |
| 2009-10-16 | $8.99 | $8.99 | 563,600 | — | — |
| 2009-10-15 | $9.12 | $9.12 | 860,000 | — | — |
| 2009-10-14 | $8.88 | $8.88 | 1,170,900 | — | — |
| 2009-10-13 | $8.62 | $8.62 | 761,400 | — | — |
| 2009-10-12 | $8.59 | $8.59 | 374,400 | — | — |
| 2009-10-09 | $8.69 | $8.69 | 821,800 | — | — |
| 2009-10-08 | $8.72 | $8.72 | 973,000 | — | — |
| 2009-10-07 | $8.84 | $8.84 | 907,000 | — | — |
| 2009-10-06 | $8.98 | $8.98 | 353,400 | — | — |
| 2009-10-05 | $8.79 | $8.79 | 529,200 | — | — |
| 2009-10-02 | $8.80 | $8.80 | 1,255,400 | — | — |
| 2009-10-01 | $8.80 | $8.80 | 646,300 | — | — |
| 2009-09-30 | $9.19 | $9.19 | 634,600 | — | — |
| 2009-09-29 | $9.45 | $9.45 | 887,300 | — | — |
| 2009-09-28 | $9.33 | $9.33 | 714,500 | — | — |
| 2009-09-25 | $9.20 | $9.20 | 800,800 | — | — |
| 2009-09-24 | $9.45 | $9.45 | 645,900 | — | — |
| 2009-09-23 | $9.71 | $9.71 | 662,200 | — | — |
| 2009-09-22 | $9.89 | $9.89 | 665,000 | — | — |
| 2009-09-21 | $10.04 | $10.04 | 366,300 | — | — |
| 2009-09-18 | $9.89 | $9.89 | 997,600 | — | — |
| 2009-09-17 | $9.96 | $9.96 | 758,000 | — | — |
| 2009-09-16 | $9.88 | $9.88 | 753,300 | — | — |
| 2009-09-15 | $9.68 | $9.68 | 395,700 | — | — |
| 2009-09-14 | $9.69 | $9.69 | 315,700 | — | — |
| 2009-09-11 | $9.48 | $9.48 | 695,100 | — | — |
| 2009-09-10 | $9.41 | $9.41 | 319,700 | — | — |
| 2009-09-09 | $9.45 | $9.45 | 481,900 | — | — |
| 2009-09-08 | $9.51 | $9.51 | 516,400 | — | — |
| 2009-09-04 | $9.22 | $9.22 | 426,400 | — | — |
| 2009-09-03 | $9.02 | $9.02 | 899,200 | — | — |
| 2009-09-02 | $8.98 | $8.98 | 2,588,300 | — | — |
| 2009-09-01 | $8.75 | $8.75 | 1,046,800 | — | — |
| 2009-08-31 | $9.05 | $9.05 | 606,700 | — | — |
| 2009-08-28 | $9.37 | $9.37 | 799,900 | — | — |
| 2009-08-27 | $9.55 | $9.55 | 1,993,000 | — | — |
| 2009-08-26 | $10.37 | $10.37 | 307,900 | — | — |
| 2009-08-25 | $10.35 | $10.35 | 885,200 | — | — |
| 2009-08-24 | $10.40 | $10.40 | 393,100 | — | — |
| 2009-08-21 | $10.41 | $10.41 | 518,200 | — | — |
| 2009-08-20 | $10.42 | $10.42 | 826,400 | — | — |
| 2009-08-19 | $10.30 | $10.30 | 651,900 | — | — |
| 2009-08-18 | $9.81 | $9.81 | 590,200 | — | — |
| 2009-08-17 | $9.46 | $9.46 | 426,900 | — | — |
| 2009-08-14 | $9.55 | $9.55 | 620,800 | — | — |
| 2009-08-13 | $9.94 | $9.94 | 511,300 | — | — |
| 2009-08-12 | $10.05 | $10.05 | 674,500 | — | — |
| 2009-08-11 | $9.94 | $9.94 | 519,900 | — | — |
| 2009-08-10 | $10.28 | $10.28 | 789,900 | — | — |
| 2009-08-07 | $10.55 | $10.55 | 750,200 | — | — |
| 2009-08-06 | $10.52 | $10.52 | 642,400 | — | — |
| 2009-08-05 | $10.73 | $10.73 | 836,100 | — | — |
| 2009-08-04 | $11.20 | $11.20 | 471,100 | — | — |
| 2009-08-03 | $11.15 | $11.15 | 1,396,500 | — | — |
| 2009-07-31 | $10.32 | $10.32 | 1,698,100 | — | — |
| 2009-07-30 | $10.87 | $10.87 | 821,600 | — | — |
| 2009-07-29 | $11.04 | $11.04 | 554,300 | — | — |
| 2009-07-28 | $11.28 | $11.28 | 509,600 | — | — |
| 2009-07-27 | $11.65 | $11.65 | 373,600 | — | — |
| 2009-07-24 | $11.61 | $11.61 | 446,500 | — | — |
| 2009-07-23 | $11.62 | $11.62 | 845,500 | — | — |
| 2009-07-22 | $11.03 | $11.03 | 566,700 | — | — |
| 2009-07-21 | $10.73 | $10.73 | 498,800 | — | — |
| 2009-07-20 | $10.75 | $10.75 | 351,300 | — | — |
| 2009-07-17 | $10.47 | $10.47 | 498,400 | — | — |
| 2009-07-16 | $10.51 | $10.51 | 681,200 | — | — |
| 2009-07-15 | $10.53 | $10.53 | 1,079,200 | — | — |
| 2009-07-14 | $10.18 | $10.18 | 389,400 | — | — |
| 2009-07-13 | $10.17 | $10.17 | 429,900 | — | — |
| 2009-07-10 | $10.16 | $10.16 | 504,100 | — | — |
| 2009-07-09 | $10.19 | $10.19 | 397,500 | — | — |
| 2009-07-08 | $10.23 | $10.23 | 842,300 | — | — |
| 2009-07-07 | $10.26 | $10.26 | 322,300 | — | — |
| 2009-07-06 | $10.47 | $10.47 | 672,900 | — | — |
| 2009-07-02 | $10.46 | $10.46 | 858,500 | — | — |
| 2009-07-01 | $11.04 | $11.04 | 444,500 | — | — |
| 2009-06-30 | $10.82 | $10.82 | 813,900 | — | — |
| 2009-06-29 | $10.88 | $10.88 | 887,700 | — | — |
| 2009-06-26 | $11.20 | $11.20 | 1,054,600 | — | — |
| 2009-06-25 | $10.90 | $10.90 | 1,345,200 | — | — |
| 2009-06-24 | $10.32 | $10.32 | 1,225,200 | — | — |
| 2009-06-23 | $9.84 | $9.84 | 1,098,200 | — | — |
| 2009-06-22 | $10.06 | $10.06 | 1,333,400 | — | — |
| 2009-06-19 | $9.92 | $9.92 | 1,719,000 | — | — |
| 2009-06-18 | $9.62 | $9.62 | 948,200 | — | — |
| 2009-06-17 | $9.58 | $9.58 | 860,600 | — | — |
| 2009-06-16 | $9.36 | $9.36 | 1,747,200 | — | — |
| 2009-06-15 | $9.10 | $9.10 | 988,800 | — | — |
| 2009-06-12 | $9.28 | $9.28 | 743,500 | — | — |
| 2009-06-11 | $9.10 | $9.10 | 1,238,100 | — | — |
| 2009-06-10 | $8.71 | $8.71 | 1,217,500 | — | — |
| 2009-06-09 | $8.61 | $8.61 | 492,800 | — | — |
| 2009-06-08 | $8.55 | $8.55 | 1,179,100 | — | — |
| 2009-06-05 | $8.50 | $8.50 | 1,777,100 | — | — |
| 2009-06-04 | $8.20 | $8.20 | 1,658,600 | — | — |
| 2009-06-03 | $8.06 | $8.06 | 1,358,100 | — | — |
| 2009-06-02 | $7.99 | $7.99 | 3,561,900 | — | — |
| 2009-06-01 | $8.11 | $8.11 | 1,562,500 | — | — |
| 2009-05-29 | $8.12 | $8.12 | 1,171,000 | — | — |
| 2009-05-28 | $8.25 | $8.25 | 769,500 | — | — |
| 2009-05-27 | $8.33 | $8.33 | 1,376,600 | — | — |
| 2009-05-26 | $8.55 | $8.55 | 981,700 | — | — |
| 2009-05-22 | $8.25 | $8.25 | 1,158,200 | — | — |
| 2009-05-21 | $8.50 | $8.50 | 678,900 | — | — |
| 2009-05-20 | $8.81 | $8.81 | 785,100 | — | — |
| 2009-05-19 | $8.81 | $8.81 | 658,100 | — | — |
| 2009-05-18 | $8.75 | $8.75 | 692,300 | — | — |
| 2009-05-15 | $8.62 | $8.62 | 704,200 | — | — |
| 2009-05-14 | $8.63 | $8.63 | 739,900 | — | — |
| 2009-05-13 | $8.46 | $8.46 | 1,055,000 | — | — |
| 2009-05-12 | $8.81 | $8.81 | 785,700 | — | — |
| 2009-05-11 | $9.06 | $9.06 | 932,300 | — | — |
| 2009-05-08 | $9.00 | $9.00 | 896,300 | — | — |
| 2009-05-07 | $8.73 | $8.73 | 981,400 | — | — |
| 2009-05-06 | $8.59 | $8.59 | 1,477,700 | — | — |
| 2009-05-05 | $8.75 | $8.75 | 4,159,000 | — | — |
| 2009-05-04 | $7.85 | $7.85 | 1,214,600 | — | — |
| 2009-05-01 | $7.64 | $7.64 | 718,100 | — | — |
| 2009-04-30 | $7.65 | $7.65 | 920,400 | — | — |
| 2009-04-29 | $7.79 | $7.79 | 781,600 | — | — |
| 2009-04-28 | $7.56 | $7.56 | 883,100 | — | — |
| 2009-04-27 | $7.61 | $7.61 | 965,600 | — | — |
| 2009-04-24 | $7.73 | $7.73 | 905,100 | — | — |
| 2009-04-23 | $7.60 | $7.60 | 1,459,500 | — | — |
| 2009-04-22 | $7.75 | $7.75 | 1,048,600 | — | — |
| 2009-04-21 | $7.88 | $7.88 | 852,100 | — | — |
| 2009-04-20 | $7.68 | $7.68 | 1,168,300 | — | — |
| 2009-04-17 | $8.10 | $8.10 | 1,207,900 | — | — |
| 2009-04-16 | $8.37 | $8.37 | 1,140,600 | — | — |
| 2009-04-15 | $8.45 | $8.45 | 1,749,200 | — | — |
| 2009-04-14 | $8.70 | $8.70 | 1,136,100 | — | — |
| 2009-04-13 | $8.95 | $8.95 | 1,567,400 | — | — |
| 2009-04-09 | $8.50 | $8.50 | 1,007,800 | — | — |
| 2009-04-08 | $8.44 | $8.44 | 2,064,200 | — | — |
| 2009-04-07 | $8.39 | $8.39 | 2,962,000 | — | — |
| 2009-04-06 | $8.86 | $8.86 | 2,128,600 | — | — |
| 2009-04-03 | $9.49 | $9.49 | 4,302,400 | — | — |
| 2009-04-02 | $11.41 | $11.41 | 2,885,900 | — | — |
| 2009-04-01 | $11.96 | $11.96 | 1,727,000 | — | — |
| 2009-03-31 | $12.13 | $12.13 | 1,850,300 | — | — |
| 2009-03-30 | $11.82 | $11.82 | 680,300 | — | — |
| 2009-03-27 | $12.10 | $12.10 | 1,451,000 | — | — |
| 2009-03-26 | $13.13 | $13.13 | 2,361,800 | — | — |
| 2009-03-25 | $11.55 | $11.55 | 898,100 | — | — |
| 2009-03-24 | $11.44 | $11.44 | 750,300 | — | — |
| 2009-03-23 | $11.76 | $11.76 | 1,354,300 | — | — |
| 2009-03-20 | $11.03 | $11.03 | 3,908,300 | — | — |
| 2009-03-19 | $10.61 | $10.61 | 629,500 | — | — |
| 2009-03-18 | $10.52 | $10.52 | 640,500 | — | — |
| 2009-03-17 | $10.05 | $10.05 | 568,600 | — | — |
| 2009-03-16 | $9.56 | $9.56 | 483,400 | — | — |
| 2009-03-13 | $10.05 | $10.05 | 392,400 | — | — |
| 2009-03-12 | $9.91 | $9.91 | 754,300 | — | — |
| 2009-03-11 | $8.84 | $8.84 | 521,100 | — | — |
| 2009-03-10 | $9.01 | $9.01 | 921,600 | — | — |
| 2009-03-09 | $8.35 | $8.35 | 560,300 | — | — |
| 2009-03-06 | $8.49 | $8.49 | 620,600 | — | — |
| 2009-03-05 | $8.40 | $8.40 | 876,600 | — | — |
| 2009-03-04 | $8.97 | $8.97 | 715,300 | — | — |
| 2009-03-03 | $8.92 | $8.92 | 1,389,500 | — | — |
| 2009-03-02 | $9.19 | $9.19 | 1,294,400 | — | — |
| 2009-02-27 | $10.08 | $10.08 | 869,600 | — | — |
| 2009-02-26 | $10.66 | $10.66 | 760,200 | — | — |
| 2009-02-25 | $11.19 | $11.19 | 857,000 | — | — |
| 2009-02-24 | $11.39 | $11.39 | 927,700 | — | — |
| 2009-02-23 | $10.93 | $10.93 | 1,097,100 | — | — |
| 2009-02-20 | $11.16 | $11.16 | 1,000,100 | — | — |
| 2009-02-19 | $11.30 | $11.30 | 860,500 | — | — |
| 2009-02-18 | $11.09 | $11.09 | 977,200 | — | — |
| 2009-02-17 | $11.24 | $11.24 | 842,700 | — | — |
| 2009-02-13 | $11.84 | $11.84 | 759,700 | — | — |
| 2009-02-12 | $11.73 | $11.73 | 849,500 | — | — |
| 2009-02-11 | $11.32 | $11.32 | 957,100 | — | — |
| 2009-02-10 | $11.33 | $11.33 | 1,096,300 | — | — |
| 2009-02-09 | $11.50 | $11.50 | 718,800 | — | — |
| 2009-02-06 | $11.51 | $11.51 | 1,292,900 | — | — |
| 2009-02-05 | $11.65 | $11.65 | 1,717,700 | — | — |
| 2009-02-04 | $11.98 | $11.98 | 1,296,100 | — | — |
| 2009-02-03 | $11.91 | $11.91 | 574,200 | — | — |
| 2009-02-02 | $11.76 | $11.76 | 708,000 | — | — |
| 2009-01-30 | $11.47 | $11.47 | 575,000 | — | — |
| 2009-01-29 | $11.63 | $11.63 | 681,400 | — | — |
| 2009-01-28 | $11.98 | $11.98 | 903,600 | — | — |
| 2009-01-27 | $11.56 | $11.56 | 641,700 | — | — |
| 2009-01-26 | $10.85 | $10.85 | 465,000 | — | — |
| 2009-01-23 | $10.71 | $10.71 | 726,700 | — | — |
| 2009-01-22 | $10.47 | $10.47 | 599,100 | — | — |
| 2009-01-21 | $10.78 | $10.78 | 834,700 | — | — |
| 2009-01-20 | $9.97 | $9.97 | 525,600 | — | — |
| 2009-01-16 | $10.88 | $10.88 | 555,600 | — | — |
| 2009-01-15 | $11.11 | $11.11 | 777,100 | — | — |
| 2009-01-14 | $10.75 | $10.75 | 875,700 | — | — |
| 2009-01-13 | $10.62 | $10.62 | 1,214,000 | — | — |
| 2009-01-12 | $10.02 | $10.02 | 344,900 | — | — |
| 2009-01-09 | $10.27 | $10.27 | 650,400 | — | — |
| 2009-01-08 | $10.90 | $10.90 | 596,700 | — | — |
| 2009-01-07 | $10.71 | $10.71 | 601,500 | — | — |
| 2009-01-06 | $10.70 | $10.70 | 783,800 | — | — |
| 2009-01-05 | $10.73 | $10.73 | 597,500 | — | — |
| 2009-01-02 | $10.71 | $10.71 | 568,800 | — | — |