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
- 2007-02-22 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 | $12.09 | $17.15 | 24,800 | — | — |
| 2009-12-30 | $12.16 | $17.25 | 35,600 | — | — |
| 2009-12-29 | $12.18 | $17.28 | 28,700 | — | — |
| 2009-12-28 | $12.08 | $17.13 | 62,100 | — | — |
| 2009-12-24 | $11.89 | $16.86 | 19,200 | — | — |
| 2009-12-23 | $12.00 | $17.02 | 44,700 | — | — |
| 2009-12-22 | $12.05 | $17.09 | 62,400 | — | — |
| 2009-12-21 | $12.23 | $17.35 | 89,100 | — | — |
| 2009-12-18 | $12.07 | $17.12 | 234,700 | — | — |
| 2009-12-17 | $12.28 | $16.84 | 120,800 | — | — |
| 2009-12-16 | $12.40 | $17.00 | 176,600 | — | — |
| 2009-12-15 | $12.34 | $16.92 | 136,400 | — | — |
| 2009-12-14 | $12.30 | $16.86 | 169,500 | — | — |
| 2009-12-11 | $12.21 | $16.74 | 98,300 | — | — |
| 2009-12-10 | $12.12 | $16.62 | 105,300 | — | — |
| 2009-12-09 | $12.04 | $16.51 | 200,900 | — | — |
| 2009-12-08 | $11.90 | $16.31 | 509,200 | — | — |
| 2009-12-07 | $12.78 | $17.52 | 61,800 | — | — |
| 2009-12-04 | $12.93 | $17.73 | 45,600 | — | — |
| 2009-12-03 | $12.85 | $17.62 | 27,600 | — | — |
| 2009-12-02 | $12.95 | $17.75 | 30,000 | — | — |
| 2009-12-01 | $12.89 | $17.67 | 87,500 | — | — |
| 2009-11-30 | $12.67 | $17.37 | 44,700 | — | — |
| 2009-11-27 | $12.47 | $17.10 | 25,200 | — | — |
| 2009-11-25 | $12.65 | $17.34 | 31,800 | — | — |
| 2009-11-24 | $12.80 | $17.55 | 22,800 | — | — |
| 2009-11-23 | $12.65 | $17.34 | 30,200 | — | — |
| 2009-11-20 | $12.64 | $17.33 | 33,300 | — | — |
| 2009-11-19 | $12.52 | $17.16 | 23,400 | — | — |
| 2009-11-18 | $12.62 | $17.30 | 22,400 | — | — |
| 2009-11-17 | $12.63 | $17.32 | 15,100 | — | — |
| 2009-11-16 | $12.71 | $17.43 | 74,200 | — | — |
| 2009-11-13 | $12.50 | $17.14 | 13,800 | — | — |
| 2009-11-12 | $12.22 | $16.75 | 28,800 | — | — |
| 2009-11-11 | $11.98 | $16.42 | 26,100 | — | — |
| 2009-11-10 | $12.25 | $16.79 | 25,800 | — | — |
| 2009-11-09 | $12.09 | $16.58 | 59,200 | — | — |
| 2009-11-06 | $11.32 | $15.52 | 39,700 | — | — |
| 2009-11-05 | $11.62 | $15.93 | 107,000 | — | — |
| 2009-11-04 | $11.99 | $16.44 | 21,300 | — | — |
| 2009-11-03 | $12.22 | $16.75 | 35,400 | — | — |
| 2009-11-02 | $12.03 | $16.49 | 30,000 | — | — |
| 2009-10-30 | $11.99 | $16.44 | 46,800 | — | — |
| 2009-10-29 | $11.90 | $16.31 | 41,900 | — | — |
| 2009-10-28 | $11.68 | $16.01 | 50,300 | — | — |
| 2009-10-27 | $11.82 | $16.21 | 69,000 | — | — |
| 2009-10-26 | $12.04 | $16.51 | 63,200 | — | — |
| 2009-10-23 | $12.30 | $16.86 | 44,300 | — | — |
| 2009-10-22 | $12.41 | $17.01 | 47,700 | — | — |
| 2009-10-21 | $12.54 | $17.19 | 55,700 | — | — |
| 2009-10-20 | $12.61 | $17.29 | 42,900 | — | — |
| 2009-10-19 | $12.74 | $17.47 | 54,900 | — | — |
| 2009-10-16 | $12.51 | $17.15 | 39,000 | — | — |
| 2009-10-15 | $12.36 | $16.95 | 57,800 | — | — |
| 2009-10-14 | $12.76 | $17.49 | 60,400 | — | — |
| 2009-10-13 | $12.58 | $17.25 | 27,000 | — | — |
| 2009-10-12 | $12.58 | $17.25 | 38,700 | — | — |
| 2009-10-09 | $12.52 | $17.16 | 50,600 | — | — |
| 2009-10-08 | $12.50 | $17.14 | 50,900 | — | — |
| 2009-10-07 | $12.51 | $17.15 | 68,700 | — | — |
| 2009-10-06 | $12.22 | $16.75 | 179,900 | — | — |
| 2009-10-05 | $13.04 | $17.32 | 162,900 | — | — |
| 2009-10-02 | $12.76 | $16.94 | 272,900 | — | — |
| 2009-10-01 | $12.60 | $16.73 | 104,100 | — | — |
| 2009-09-30 | $12.34 | $16.39 | 87,300 | — | — |
| 2009-09-29 | $12.38 | $16.44 | 119,500 | — | — |
| 2009-09-28 | $12.32 | $16.36 | 124,300 | — | — |
| 2009-09-25 | $12.00 | $15.93 | 105,900 | — | — |
| 2009-09-24 | $11.79 | $15.66 | 93,900 | — | — |
| 2009-09-23 | $11.37 | $15.10 | 55,400 | — | — |
| 2009-09-22 | $11.65 | $15.47 | 53,400 | — | — |
| 2009-09-21 | $11.36 | $15.08 | 29,100 | — | — |
| 2009-09-18 | $11.29 | $14.99 | 52,800 | — | — |
| 2009-09-17 | $11.32 | $15.03 | 41,100 | — | — |
| 2009-09-16 | $11.15 | $14.81 | 49,700 | — | — |
| 2009-09-15 | $11.10 | $14.74 | 36,600 | — | — |
| 2009-09-14 | $11.08 | $14.71 | 36,400 | — | — |
| 2009-09-11 | $10.85 | $14.41 | 59,800 | — | — |
| 2009-09-10 | $11.03 | $14.65 | 25,700 | — | — |
| 2009-09-09 | $10.95 | $14.54 | 38,400 | — | — |
| 2009-09-08 | $10.96 | $14.55 | 34,300 | — | — |
| 2009-09-04 | $10.82 | $14.37 | 24,500 | — | — |
| 2009-09-03 | $10.78 | $14.31 | 28,900 | — | — |
| 2009-09-02 | $10.68 | $14.18 | 28,400 | — | — |
| 2009-09-01 | $10.65 | $14.14 | 63,500 | — | — |
| 2009-08-31 | $10.91 | $14.49 | 164,000 | — | — |
| 2009-08-28 | $10.93 | $14.51 | 62,900 | — | — |
| 2009-08-27 | $10.85 | $14.41 | 22,000 | — | — |
| 2009-08-26 | $10.72 | $14.23 | 37,500 | — | — |
| 2009-08-25 | $10.88 | $14.45 | 48,200 | — | — |
| 2009-08-24 | $10.64 | $14.13 | 39,200 | — | — |
| 2009-08-21 | $10.79 | $14.33 | 56,400 | — | — |
| 2009-08-20 | $10.73 | $14.25 | 42,700 | — | — |
| 2009-08-19 | $10.74 | $14.26 | 22,200 | — | — |
| 2009-08-18 | $10.70 | $14.21 | 37,000 | — | — |
| 2009-08-17 | $10.65 | $14.14 | 22,300 | — | — |
| 2009-08-14 | $10.63 | $14.12 | 37,000 | — | — |
| 2009-08-13 | $10.70 | $14.21 | 38,100 | — | — |
| 2009-08-12 | $10.64 | $14.13 | 40,800 | — | — |
| 2009-08-11 | $10.55 | $14.01 | 53,600 | — | — |
| 2009-08-10 | $10.68 | $14.18 | 115,300 | — | — |
| 2009-08-07 | $10.75 | $14.27 | 496,700 | — | — |
| 2009-08-06 | $10.42 | $13.84 | 89,300 | — | — |
| 2009-08-05 | $11.36 | $15.08 | 25,800 | — | — |
| 2009-08-04 | $11.99 | $15.92 | 20,400 | — | — |
| 2009-08-03 | $11.84 | $15.72 | 33,200 | — | — |
| 2009-07-31 | $10.96 | $14.55 | 61,400 | — | — |
| 2009-07-30 | $11.90 | $15.80 | 54,200 | — | — |
| 2009-07-29 | $11.81 | $15.68 | 26,900 | — | — |
| 2009-07-28 | $11.73 | $15.58 | 30,600 | — | — |
| 2009-07-27 | $11.55 | $15.34 | 28,600 | — | — |
| 2009-07-24 | $11.48 | $15.24 | 35,800 | — | — |
| 2009-07-23 | $11.84 | $15.72 | 49,700 | — | — |
| 2009-07-22 | $11.25 | $14.94 | 33,500 | — | — |
| 2009-07-21 | $11.19 | $14.86 | 21,000 | — | — |
| 2009-07-20 | $11.09 | $14.73 | 35,800 | — | — |
| 2009-07-17 | $11.12 | $14.77 | 17,000 | — | — |
| 2009-07-16 | $11.18 | $14.85 | 16,300 | — | — |
| 2009-07-15 | $11.03 | $14.65 | 32,800 | — | — |
| 2009-07-14 | $10.95 | $14.54 | 27,400 | — | — |
| 2009-07-13 | $10.92 | $14.50 | 36,300 | — | — |
| 2009-07-10 | $10.79 | $14.33 | 17,500 | — | — |
| 2009-07-09 | $10.51 | $13.96 | 34,900 | — | — |
| 2009-07-08 | $10.58 | $14.05 | 31,800 | — | — |
| 2009-07-07 | $10.81 | $14.35 | 64,700 | — | — |
| 2009-07-06 | $11.44 | $14.66 | 59,600 | — | — |
| 2009-07-02 | $11.29 | $14.47 | 74,700 | — | — |
| 2009-07-01 | $11.20 | $14.35 | 77,400 | — | — |
| 2009-06-30 | $10.92 | $13.99 | 38,800 | — | — |
| 2009-06-29 | $10.96 | $14.04 | 90,800 | — | — |
| 2009-06-26 | $11.76 | $15.07 | 1,221,700 | — | — |
| 2009-06-25 | $10.64 | $13.63 | 65,100 | — | — |
| 2009-06-24 | $10.37 | $13.29 | 38,000 | — | — |
| 2009-06-23 | $10.21 | $13.08 | 23,100 | — | — |
| 2009-06-22 | $10.66 | $13.66 | 29,200 | — | — |
| 2009-06-19 | $10.75 | $13.78 | 51,900 | — | — |
| 2009-06-18 | $10.75 | $13.78 | 13,800 | — | — |
| 2009-06-17 | $10.83 | $13.88 | 60,600 | — | — |
| 2009-06-16 | $10.50 | $13.46 | 27,700 | — | — |
| 2009-06-15 | $10.33 | $13.24 | 18,700 | — | — |
| 2009-06-12 | $10.23 | $13.11 | 32,300 | — | — |
| 2009-06-11 | $10.09 | $12.93 | 49,100 | — | — |
| 2009-06-10 | $9.58 | $12.28 | 110,500 | — | — |
| 2009-06-09 | $10.04 | $12.87 | 55,600 | — | — |
| 2009-06-08 | $10.12 | $12.97 | 28,400 | — | — |
| 2009-06-05 | $9.99 | $12.80 | 27,100 | — | — |
| 2009-06-04 | $9.92 | $12.71 | 22,500 | — | — |
| 2009-06-03 | $10.05 | $12.88 | 14,300 | — | — |
| 2009-06-02 | $10.13 | $12.98 | 13,800 | — | — |
| 2009-06-01 | $10.22 | $13.10 | 24,200 | — | — |
| 2009-05-29 | $10.11 | $12.96 | 6,200 | — | — |
| 2009-05-28 | $10.11 | $12.96 | 8,500 | — | — |
| 2009-05-27 | $10.14 | $12.99 | 18,400 | — | — |
| 2009-05-26 | $10.30 | $13.20 | 31,400 | — | — |
| 2009-05-22 | $10.51 | $13.47 | 46,800 | — | — |
| 2009-05-21 | $10.29 | $13.19 | 22,400 | — | — |
| 2009-05-20 | $10.30 | $13.20 | 26,200 | — | — |
| 2009-05-19 | $10.32 | $13.22 | 23,100 | — | — |
| 2009-05-18 | $10.35 | $13.26 | 10,900 | — | — |
| 2009-05-15 | $10.44 | $13.38 | 17,500 | — | — |
| 2009-05-14 | $10.33 | $13.24 | 12,700 | — | — |
| 2009-05-13 | $10.21 | $13.08 | 17,400 | — | — |
| 2009-05-12 | $10.44 | $13.38 | 23,200 | — | — |
| 2009-05-11 | $10.47 | $13.42 | 66,400 | — | — |
| 2009-05-08 | $10.24 | $13.12 | 45,900 | — | — |
| 2009-05-07 | $10.24 | $13.12 | 41,200 | — | — |
| 2009-05-06 | $10.16 | $13.02 | 30,100 | — | — |
| 2009-05-05 | $10.14 | $12.99 | 20,900 | — | — |
| 2009-05-04 | $10.16 | $13.02 | 50,600 | — | — |
| 2009-05-01 | $10.10 | $12.94 | 25,100 | — | — |
| 2009-04-30 | $10.09 | $12.93 | 41,000 | — | — |
| 2009-04-29 | $10.13 | $12.98 | 34,800 | — | — |
| 2009-04-28 | $10.19 | $13.06 | 55,800 | — | — |
| 2009-04-27 | $10.15 | $13.01 | 16,300 | — | — |
| 2009-04-24 | $10.23 | $13.11 | 36,800 | — | — |
| 2009-04-23 | $10.29 | $13.19 | 53,000 | — | — |
| 2009-04-22 | $10.06 | $12.89 | 222,800 | — | — |
| 2009-04-21 | $11.60 | $14.86 | 10,400 | — | — |
| 2009-04-20 | $11.44 | $14.66 | 17,200 | — | — |
| 2009-04-17 | $12.38 | $15.86 | 39,200 | — | — |
| 2009-04-16 | $11.74 | $15.04 | 65,000 | — | — |
| 2009-04-15 | $11.08 | $14.20 | 30,100 | — | — |
| 2009-04-14 | $10.85 | $13.90 | 39,000 | — | — |
| 2009-04-13 | $10.90 | $13.97 | 20,600 | — | — |
| 2009-04-09 | $10.40 | $13.33 | 25,200 | — | — |
| 2009-04-08 | $10.19 | $13.06 | 47,400 | — | — |
| 2009-04-07 | $9.70 | $12.43 | 13,600 | — | — |
| 2009-04-06 | $9.47 | $12.14 | 24,100 | — | — |
| 2009-04-03 | $9.37 | $12.01 | 16,400 | — | — |
| 2009-04-02 | $8.97 | $11.49 | 83,900 | — | — |
| 2009-04-01 | $8.03 | $10.29 | 3,600 | — | — |
| 2009-03-31 | $7.68 | $9.84 | 19,300 | — | — |
| 2009-03-30 | $7.73 | $9.91 | 21,800 | — | — |
| 2009-03-27 | $7.60 | $9.74 | 37,500 | — | — |
| 2009-03-26 | $7.95 | $10.19 | 38,400 | — | — |
| 2009-03-25 | $8.69 | $11.14 | 12,200 | — | — |
| 2009-03-24 | $8.72 | $11.17 | 9,000 | — | — |
| 2009-03-23 | $8.97 | $11.49 | 16,400 | — | — |
| 2009-03-20 | $9.12 | $11.17 | 26,300 | — | — |
| 2009-03-19 | $9.21 | $11.28 | 45,500 | — | — |
| 2009-03-18 | $9.49 | $11.63 | 19,700 | — | — |
| 2009-03-17 | $9.70 | $11.88 | 36,800 | — | — |
| 2009-03-16 | $8.85 | $10.84 | 26,800 | — | — |
| 2009-03-13 | $7.95 | $9.74 | 12,600 | — | — |
| 2009-03-12 | $7.80 | $9.56 | 15,500 | — | — |
| 2009-03-11 | $7.20 | $8.82 | 17,700 | — | — |
| 2009-03-10 | $6.60 | $8.09 | 39,400 | — | — |
| 2009-03-09 | $5.70 | $6.98 | 30,700 | — | — |
| 2009-03-06 | $5.60 | $6.86 | 54,200 | — | — |
| 2009-03-05 | $7.37 | $9.03 | 47,200 | — | — |
| 2009-03-04 | $7.98 | $9.78 | 8,800 | — | — |
| 2009-03-03 | $7.61 | $9.32 | 35,600 | — | — |
| 2009-03-02 | $8.55 | $10.48 | 32,600 | — | — |
| 2009-02-27 | $9.77 | $11.97 | 8,500 | — | — |
| 2009-02-26 | $9.92 | $12.15 | 14,900 | — | — |
| 2009-02-25 | $9.95 | $12.19 | 12,400 | — | — |
| 2009-02-24 | $10.00 | $12.19 | 15,800 | — | — |
| 2009-02-23 | $10.00 | $12.19 | 16,200 | — | — |
| 2009-02-20 | $9.86 | $12.02 | 3,400 | — | — |
| 2009-02-19 | $9.81 | $11.96 | 8,000 | — | — |
| 2009-02-18 | $10.18 | $12.41 | 8,800 | — | — |
| 2009-02-17 | $10.27 | $12.52 | 7,100 | — | — |
| 2009-02-13 | $10.75 | $13.11 | 2,500 | — | — |
| 2009-02-12 | $10.50 | $12.80 | 8,700 | — | — |
| 2009-02-11 | $10.58 | $12.90 | 0 | — | — |
| 2009-02-10 | $10.58 | $12.90 | 5,100 | — | — |
| 2009-02-09 | $10.58 | $12.90 | 10,900 | — | — |
| 2009-02-06 | $10.84 | $13.22 | 2,300 | — | — |
| 2009-02-05 | $10.84 | $13.22 | 3,000 | — | — |
| 2009-02-04 | $10.62 | $12.95 | 3,900 | — | — |
| 2009-02-03 | $11.01 | $13.42 | 14,000 | — | — |
| 2009-02-02 | $11.49 | $14.01 | 7,000 | — | — |
| 2009-01-30 | $10.57 | $12.89 | 1,400 | — | — |
| 2009-01-29 | $10.75 | $13.11 | 1,300 | — | — |
| 2009-01-28 | $10.85 | $13.23 | 3,900 | — | — |
| 2009-01-27 | $10.70 | $13.04 | 27,200 | — | — |
| 2009-01-26 | $10.51 | $12.81 | 8,700 | — | — |
| 2009-01-23 | $10.72 | $13.07 | 2,500 | — | — |
| 2009-01-22 | $10.92 | $13.31 | 4,900 | — | — |
| 2009-01-21 | $10.90 | $13.29 | 4,300 | — | — |
| 2009-01-20 | $11.25 | $13.72 | 9,400 | — | — |
| 2009-01-16 | $11.80 | $14.39 | 20,300 | — | — |
| 2009-01-15 | $12.10 | $14.75 | 15,900 | — | — |
| 2009-01-14 | $12.40 | $15.12 | 10,000 | — | — |
| 2009-01-13 | $12.35 | $15.06 | 25,500 | — | — |
| 2009-01-12 | $12.50 | $15.24 | 20,100 | — | — |
| 2009-01-09 | $12.39 | $15.11 | 13,600 | — | — |
| 2009-01-08 | $11.94 | $14.56 | 21,200 | — | — |
| 2009-01-07 | $11.96 | $14.58 | 22,700 | — | — |
| 2009-01-06 | $10.24 | $12.48 | 10,700 | — | — |
| 2009-01-05 | $10.66 | $13.00 | 6,700 | — | — |
| 2009-01-02 | $11.00 | $13.41 | 15,700 | — | — |