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
- 2007-05-25 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 | $11.56 | $16.96 | 331,900 | — | — |
| 2009-12-30 | $11.68 | $17.14 | 392,700 | — | — |
| 2009-12-29 | $11.60 | $17.02 | 320,000 | — | — |
| 2009-12-28 | $11.60 | $17.02 | 425,000 | — | — |
| 2009-12-24 | $11.64 | $17.08 | 253,000 | — | — |
| 2009-12-23 | $11.68 | $17.14 | 412,600 | — | — |
| 2009-12-22 | $11.73 | $17.21 | 413,100 | — | — |
| 2009-12-21 | $11.87 | $17.42 | 396,500 | — | — |
| 2009-12-18 | $12.02 | $17.64 | 582,700 | — | — |
| 2009-12-17 | $12.60 | $17.82 | 570,000 | — | — |
| 2009-12-16 | $12.67 | $17.92 | 621,800 | — | — |
| 2009-12-15 | $12.49 | $17.67 | 444,600 | — | — |
| 2009-12-14 | $12.46 | $17.62 | 521,600 | — | — |
| 2009-12-11 | $12.04 | $17.03 | 471,200 | — | — |
| 2009-12-10 | $11.99 | $16.96 | 421,000 | — | — |
| 2009-12-09 | $12.03 | $17.02 | 592,700 | — | — |
| 2009-12-08 | $12.32 | $17.43 | 353,800 | — | — |
| 2009-12-07 | $12.43 | $17.58 | 363,500 | — | — |
| 2009-12-04 | $12.44 | $17.60 | 429,100 | — | — |
| 2009-12-03 | $12.49 | $17.67 | 324,100 | — | — |
| 2009-12-02 | $12.43 | $17.58 | 350,200 | — | — |
| 2009-12-01 | $12.45 | $17.61 | 411,700 | — | — |
| 2009-11-30 | $12.30 | $17.40 | 297,000 | — | — |
| 2009-11-27 | $12.32 | $17.43 | 190,200 | — | — |
| 2009-11-25 | $12.30 | $17.40 | 304,000 | — | — |
| 2009-11-24 | $12.21 | $17.27 | 384,900 | — | — |
| 2009-11-23 | $12.19 | $17.24 | 352,200 | — | — |
| 2009-11-20 | $12.19 | $17.24 | 296,300 | — | — |
| 2009-11-19 | $12.20 | $17.26 | 355,400 | — | — |
| 2009-11-18 | $12.22 | $17.28 | 385,300 | — | — |
| 2009-11-17 | $12.06 | $17.06 | 458,800 | — | — |
| 2009-11-16 | $11.91 | $16.85 | 379,400 | — | — |
| 2009-11-13 | $11.80 | $16.69 | 318,100 | — | — |
| 2009-11-12 | $11.74 | $16.61 | 382,800 | — | — |
| 2009-11-11 | $11.89 | $16.82 | 368,500 | — | — |
| 2009-11-10 | $11.84 | $16.75 | 255,300 | — | — |
| 2009-11-09 | $11.85 | $16.76 | 287,100 | — | — |
| 2009-11-06 | $11.61 | $16.42 | 263,300 | — | — |
| 2009-11-05 | $11.50 | $16.27 | 270,000 | — | — |
| 2009-11-04 | $11.32 | $16.01 | 379,500 | — | — |
| 2009-11-03 | $11.10 | $15.70 | 310,300 | — | — |
| 2009-11-02 | $11.07 | $15.66 | 364,700 | — | — |
| 2009-10-30 | $10.92 | $15.45 | 717,100 | — | — |
| 2009-10-29 | $11.59 | $16.39 | 297,000 | — | — |
| 2009-10-28 | $11.46 | $16.21 | 384,300 | — | — |
| 2009-10-27 | $11.77 | $16.65 | 286,400 | — | — |
| 2009-10-26 | $11.96 | $16.92 | 278,300 | — | — |
| 2009-10-23 | $12.04 | $17.03 | 268,600 | — | — |
| 2009-10-22 | $12.03 | $17.02 | 257,700 | — | — |
| 2009-10-21 | $11.98 | $16.94 | 203,100 | — | — |
| 2009-10-20 | $12.15 | $17.19 | 228,200 | — | — |
| 2009-10-19 | $12.30 | $17.40 | 229,200 | — | — |
| 2009-10-16 | $12.14 | $17.17 | 217,000 | — | — |
| 2009-10-15 | $12.07 | $17.07 | 314,300 | — | — |
| 2009-10-14 | $11.99 | $16.96 | 440,600 | — | — |
| 2009-10-13 | $11.88 | $16.80 | 330,700 | — | — |
| 2009-10-12 | $11.96 | $16.92 | 273,100 | — | — |
| 2009-10-09 | $12.09 | $17.10 | 310,800 | — | — |
| 2009-10-08 | $11.98 | $16.94 | 341,700 | — | — |
| 2009-10-07 | $11.85 | $16.76 | 288,500 | — | — |
| 2009-10-06 | $11.82 | $16.72 | 351,400 | — | — |
| 2009-10-05 | $11.66 | $16.49 | 292,300 | — | — |
| 2009-10-02 | $11.54 | $16.32 | 345,900 | — | — |
| 2009-10-01 | $11.65 | $16.48 | 325,800 | — | — |
| 2009-09-30 | $11.88 | $16.80 | 418,400 | — | — |
| 2009-09-29 | $11.77 | $16.65 | 386,800 | — | — |
| 2009-09-28 | $11.78 | $16.66 | 201,600 | — | — |
| 2009-09-25 | $11.54 | $16.32 | 267,500 | — | — |
| 2009-09-24 | $11.52 | $16.29 | 403,500 | — | — |
| 2009-09-23 | $11.94 | $16.89 | 358,600 | — | — |
| 2009-09-22 | $11.80 | $16.69 | 333,200 | — | — |
| 2009-09-21 | $11.84 | $16.75 | 315,900 | — | — |
| 2009-09-18 | $12.07 | $17.07 | 298,800 | — | — |
| 2009-09-17 | $12.09 | $17.10 | 307,100 | — | — |
| 2009-09-16 | $12.08 | $17.09 | 435,600 | — | — |
| 2009-09-15 | $11.95 | $16.90 | 456,300 | — | — |
| 2009-09-14 | $11.75 | $16.62 | 357,200 | — | — |
| 2009-09-11 | $11.92 | $16.86 | 699,200 | — | — |
| 2009-09-10 | $12.27 | $16.71 | 1,314,100 | — | — |
| 2009-09-09 | $12.57 | $17.12 | 614,500 | — | — |
| 2009-09-08 | $12.36 | $16.83 | 603,500 | — | — |
| 2009-09-04 | $12.09 | $16.47 | 355,000 | — | — |
| 2009-09-03 | $11.85 | $16.14 | 334,500 | — | — |
| 2009-09-02 | $11.48 | $15.64 | 420,800 | — | — |
| 2009-09-01 | $11.65 | $15.87 | 427,300 | — | — |
| 2009-08-31 | $11.77 | $16.03 | 514,500 | — | — |
| 2009-08-28 | $11.85 | $16.14 | 283,600 | — | — |
| 2009-08-27 | $11.92 | $16.23 | 360,000 | — | — |
| 2009-08-26 | $11.94 | $16.26 | 335,800 | — | — |
| 2009-08-25 | $12.02 | $16.37 | 386,300 | — | — |
| 2009-08-24 | $11.95 | $16.28 | 431,000 | — | — |
| 2009-08-21 | $11.92 | $16.23 | 414,000 | — | — |
| 2009-08-20 | $11.64 | $15.85 | 324,700 | — | — |
| 2009-08-19 | $11.45 | $15.59 | 467,000 | — | — |
| 2009-08-18 | $10.88 | $14.82 | 374,300 | — | — |
| 2009-08-17 | $10.94 | $14.90 | 305,800 | — | — |
| 2009-08-14 | $11.31 | $15.40 | 396,000 | — | — |
| 2009-08-13 | $11.39 | $15.51 | 382,100 | — | — |
| 2009-08-12 | $11.39 | $15.51 | 413,200 | — | — |
| 2009-08-11 | $11.28 | $15.36 | 395,500 | — | — |
| 2009-08-10 | $11.73 | $15.98 | 377,200 | — | — |
| 2009-08-07 | $11.97 | $16.30 | 343,200 | — | — |
| 2009-08-06 | $11.68 | $15.91 | 268,300 | — | — |
| 2009-08-05 | $11.76 | $16.02 | 313,800 | — | — |
| 2009-08-04 | $11.66 | $15.88 | 387,100 | — | — |
| 2009-08-03 | $11.55 | $15.73 | 368,000 | — | — |
| 2009-07-31 | $11.30 | $15.39 | 339,400 | — | — |
| 2009-07-30 | $10.83 | $14.75 | 350,200 | — | — |
| 2009-07-29 | $10.88 | $14.82 | 275,900 | — | — |
| 2009-07-28 | $10.92 | $14.87 | 329,400 | — | — |
| 2009-07-27 | $10.85 | $14.78 | 222,400 | — | — |
| 2009-07-24 | $10.80 | $14.71 | 258,700 | — | — |
| 2009-07-23 | $10.59 | $14.42 | 463,200 | — | — |
| 2009-07-22 | $10.81 | $14.72 | 242,400 | — | — |
| 2009-07-21 | $10.78 | $14.68 | 290,800 | — | — |
| 2009-07-20 | $10.70 | $14.57 | 395,700 | — | — |
| 2009-07-17 | $10.40 | $14.16 | 321,900 | — | — |
| 2009-07-16 | $10.44 | $14.22 | 350,000 | — | — |
| 2009-07-15 | $10.37 | $14.12 | 395,800 | — | — |
| 2009-07-14 | $10.15 | $13.82 | 252,100 | — | — |
| 2009-07-13 | $10.17 | $13.85 | 286,200 | — | — |
| 2009-07-10 | $10.04 | $13.67 | 315,000 | — | — |
| 2009-07-09 | $9.97 | $13.58 | 183,200 | — | — |
| 2009-07-08 | $9.70 | $13.21 | 227,200 | — | — |
| 2009-07-07 | $9.75 | $13.28 | 261,800 | — | — |
| 2009-07-06 | $9.86 | $13.43 | 289,400 | — | — |
| 2009-07-02 | $10.20 | $13.89 | 224,700 | — | — |
| 2009-07-01 | $10.24 | $13.95 | 365,600 | — | — |
| 2009-06-30 | $10.20 | $13.89 | 419,900 | — | — |
| 2009-06-29 | $10.11 | $13.77 | 256,100 | — | — |
| 2009-06-26 | $10.00 | $13.62 | 216,600 | — | — |
| 2009-06-25 | $9.95 | $13.55 | 364,100 | — | — |
| 2009-06-24 | $9.84 | $13.40 | 370,500 | — | — |
| 2009-06-23 | $9.74 | $13.27 | 298,900 | — | — |
| 2009-06-22 | $9.67 | $13.17 | 217,500 | — | — |
| 2009-06-19 | $9.76 | $13.29 | 284,600 | — | — |
| 2009-06-18 | $9.74 | $13.27 | 257,000 | — | — |
| 2009-06-17 | $9.65 | $13.14 | 261,500 | — | — |
| 2009-06-16 | $9.74 | $13.27 | 336,400 | — | — |
| 2009-06-15 | $9.62 | $13.10 | 419,200 | — | — |
| 2009-06-12 | $10.07 | $13.72 | 246,000 | — | — |
| 2009-06-11 | $10.16 | $13.84 | 588,500 | — | — |
| 2009-06-10 | $10.61 | $13.83 | 640,200 | — | — |
| 2009-06-09 | $10.79 | $14.07 | 578,900 | — | — |
| 2009-06-08 | $10.92 | $14.23 | 482,400 | — | — |
| 2009-06-05 | $11.00 | $14.34 | 490,200 | — | — |
| 2009-06-04 | $10.80 | $14.08 | 407,800 | — | — |
| 2009-06-03 | $10.55 | $13.75 | 453,900 | — | — |
| 2009-06-02 | $10.73 | $13.99 | 443,800 | — | — |
| 2009-06-01 | $10.46 | $13.64 | 428,300 | — | — |
| 2009-05-29 | $10.15 | $13.23 | 300,800 | — | — |
| 2009-05-28 | $9.99 | $13.02 | 398,600 | — | — |
| 2009-05-27 | $9.84 | $12.83 | 340,100 | — | — |
| 2009-05-26 | $9.87 | $12.87 | 374,600 | — | — |
| 2009-05-22 | $9.60 | $12.51 | 321,000 | — | — |
| 2009-05-21 | $9.36 | $12.20 | 329,700 | — | — |
| 2009-05-20 | $9.46 | $12.33 | 398,700 | — | — |
| 2009-05-19 | $9.40 | $12.25 | 349,200 | — | — |
| 2009-05-18 | $9.27 | $12.08 | 359,600 | — | — |
| 2009-05-15 | $9.06 | $11.81 | 274,800 | — | — |
| 2009-05-14 | $8.96 | $11.68 | 618,600 | — | — |
| 2009-05-13 | $9.21 | $12.01 | 363,100 | — | — |
| 2009-05-12 | $9.57 | $12.48 | 278,800 | — | — |
| 2009-05-11 | $9.38 | $12.23 | 288,900 | — | — |
| 2009-05-08 | $9.46 | $12.33 | 241,400 | — | — |
| 2009-05-07 | $9.20 | $11.99 | 337,300 | — | — |
| 2009-05-06 | $9.16 | $11.94 | 426,200 | — | — |
| 2009-05-05 | $8.95 | $11.67 | 329,300 | — | — |
| 2009-05-04 | $9.02 | $11.76 | 290,000 | — | — |
| 2009-05-01 | $8.83 | $11.51 | 304,000 | — | — |
| 2009-04-30 | $8.70 | $11.34 | 378,000 | — | — |
| 2009-04-29 | $8.60 | $11.21 | 260,800 | — | — |
| 2009-04-28 | $8.48 | $11.05 | 240,900 | — | — |
| 2009-04-27 | $8.31 | $10.83 | 183,900 | — | — |
| 2009-04-24 | $8.48 | $11.05 | 250,300 | — | — |
| 2009-04-23 | $8.46 | $11.03 | 218,900 | — | — |
| 2009-04-22 | $8.31 | $10.83 | 305,700 | — | — |
| 2009-04-21 | $8.38 | $10.92 | 334,800 | — | — |
| 2009-04-20 | $8.33 | $10.86 | 202,000 | — | — |
| 2009-04-17 | $8.69 | $11.33 | 194,700 | — | — |
| 2009-04-16 | $8.64 | $11.26 | 382,600 | — | — |
| 2009-04-15 | $8.46 | $11.03 | 240,000 | — | — |
| 2009-04-14 | $8.46 | $11.03 | 260,600 | — | — |
| 2009-04-13 | $8.66 | $11.29 | 490,800 | — | — |
| 2009-04-09 | $8.70 | $11.34 | 531,000 | — | — |
| 2009-04-08 | $8.33 | $10.86 | 497,800 | — | — |
| 2009-04-07 | $8.03 | $10.47 | 689,700 | — | — |
| 2009-04-06 | $8.11 | $10.57 | 320,600 | — | — |
| 2009-04-03 | $8.28 | $10.79 | 255,000 | — | — |
| 2009-04-02 | $8.25 | $10.75 | 749,500 | — | — |
| 2009-04-01 | $7.79 | $10.15 | 322,800 | — | — |
| 2009-03-31 | $7.56 | $9.86 | 315,300 | — | — |
| 2009-03-30 | $7.34 | $9.57 | 357,000 | — | — |
| 2009-03-27 | $7.72 | $10.06 | 187,000 | — | — |
| 2009-03-26 | $7.95 | $10.36 | 299,000 | — | — |
| 2009-03-25 | $7.68 | $10.01 | 329,800 | — | — |
| 2009-03-24 | $7.57 | $9.87 | 211,900 | — | — |
| 2009-03-23 | $7.69 | $10.02 | 301,700 | — | — |
| 2009-03-20 | $7.27 | $9.48 | 144,500 | — | — |
| 2009-03-19 | $7.40 | $9.65 | 241,300 | — | — |
| 2009-03-18 | $7.49 | $9.76 | 287,700 | — | — |
| 2009-03-17 | $7.34 | $9.57 | 235,000 | — | — |
| 2009-03-16 | $7.12 | $9.28 | 371,700 | — | — |
| 2009-03-13 | $7.23 | $9.42 | 271,500 | — | — |
| 2009-03-12 | $7.15 | $9.32 | 452,100 | — | — |
| 2009-03-11 | $7.17 | $8.75 | 330,000 | — | — |
| 2009-03-10 | $7.05 | $8.61 | 508,300 | — | — |
| 2009-03-09 | $6.46 | $7.89 | 374,300 | — | — |
| 2009-03-06 | $6.75 | $8.24 | 511,900 | — | — |
| 2009-03-05 | $6.77 | $8.27 | 420,000 | — | — |
| 2009-03-04 | $7.02 | $8.57 | 443,300 | — | — |
| 2009-03-03 | $6.72 | $8.20 | 541,200 | — | — |
| 2009-03-02 | $6.84 | $8.35 | 505,900 | — | — |
| 2009-02-27 | $7.59 | $9.27 | 330,000 | — | — |
| 2009-02-26 | $7.94 | $9.69 | 266,000 | — | — |
| 2009-02-25 | $8.05 | $9.83 | 347,500 | — | — |
| 2009-02-24 | $7.93 | $9.68 | 586,600 | — | — |
| 2009-02-23 | $7.29 | $8.90 | 444,200 | — | — |
| 2009-02-20 | $7.67 | $9.36 | 656,100 | — | — |
| 2009-02-19 | $7.77 | $9.49 | 312,600 | — | — |
| 2009-02-18 | $7.75 | $9.46 | 446,300 | — | — |
| 2009-02-17 | $7.95 | $9.71 | 333,600 | — | — |
| 2009-02-13 | $8.37 | $10.22 | 184,300 | — | — |
| 2009-02-12 | $8.44 | $10.30 | 252,000 | — | — |
| 2009-02-11 | $8.56 | $10.45 | 394,400 | — | — |
| 2009-02-10 | $8.62 | $10.52 | 480,800 | — | — |
| 2009-02-09 | $8.76 | $10.69 | 214,600 | — | — |
| 2009-02-06 | $8.70 | $10.62 | 236,000 | — | — |
| 2009-02-05 | $8.56 | $10.45 | 284,000 | — | — |
| 2009-02-04 | $8.58 | $10.47 | 368,200 | — | — |
| 2009-02-03 | $8.39 | $10.24 | 210,800 | — | — |
| 2009-02-02 | $8.23 | $10.05 | 244,900 | — | — |
| 2009-01-30 | $8.30 | $10.13 | 285,500 | — | — |
| 2009-01-29 | $8.24 | $10.06 | 239,300 | — | — |
| 2009-01-28 | $8.46 | $10.33 | 406,300 | — | — |
| 2009-01-27 | $8.27 | $10.10 | 270,400 | — | — |
| 2009-01-26 | $8.11 | $9.90 | 202,600 | — | — |
| 2009-01-23 | $8.00 | $9.77 | 509,100 | — | — |
| 2009-01-22 | $8.18 | $9.99 | 246,300 | — | — |
| 2009-01-21 | $8.22 | $10.04 | 250,700 | — | — |
| 2009-01-20 | $7.96 | $9.72 | 305,500 | — | — |
| 2009-01-16 | $8.46 | $10.33 | 142,700 | — | — |
| 2009-01-15 | $8.29 | $10.12 | 267,200 | — | — |
| 2009-01-14 | $8.46 | $10.33 | 249,500 | — | — |
| 2009-01-13 | $8.72 | $10.65 | 220,900 | — | — |
| 2009-01-12 | $8.87 | $10.83 | 744,400 | — | — |
| 2009-01-09 | $9.13 | $11.15 | 639,500 | — | — |
| 2009-01-08 | $9.13 | $11.15 | 391,700 | — | — |
| 2009-01-07 | $9.21 | $11.24 | 642,800 | — | — |
| 2009-01-06 | $9.45 | $11.54 | 735,300 | — | — |
| 2009-01-05 | $9.26 | $11.31 | 426,800 | — | — |
| 2009-01-02 | $8.91 | $10.88 | 311,100 | — | — |