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
- 2005-11-22 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 | $18.19 | $20.72 | 268,000 | — | — |
| 2009-12-30 | $18.50 | $21.08 | 229,400 | — | — |
| 2009-12-29 | $18.43 | $21.00 | 342,100 | — | — |
| 2009-12-28 | $18.92 | $21.56 | 166,400 | — | — |
| 2009-12-24 | $18.73 | $21.34 | 286,300 | — | — |
| 2009-12-23 | $18.96 | $21.60 | 470,800 | — | — |
| 2009-12-22 | $18.82 | $21.44 | 380,400 | — | — |
| 2009-12-21 | $18.46 | $21.03 | 289,300 | — | — |
| 2009-12-18 | $18.38 | $20.94 | 615,900 | — | — |
| 2009-12-17 | $18.26 | $20.80 | 334,300 | — | — |
| 2009-12-16 | $18.75 | $21.36 | 675,100 | — | — |
| 2009-12-15 | $18.50 | $21.08 | 733,000 | — | — |
| 2009-12-14 | $18.37 | $20.93 | 1,788,000 | — | — |
| 2009-12-11 | $17.33 | $19.74 | 276,300 | — | — |
| 2009-12-10 | $17.26 | $19.66 | 390,900 | — | — |
| 2009-12-09 | $16.77 | $19.11 | 480,200 | — | — |
| 2009-12-08 | $17.05 | $19.42 | 682,700 | — | — |
| 2009-12-07 | $17.18 | $19.57 | 537,800 | — | — |
| 2009-12-04 | $17.16 | $19.55 | 1,496,700 | — | — |
| 2009-12-03 | $16.34 | $18.62 | 1,256,800 | — | — |
| 2009-12-02 | $15.81 | $18.01 | 915,800 | — | — |
| 2009-12-01 | $15.14 | $17.25 | 1,516,600 | — | — |
| 2009-11-30 | $15.58 | $17.75 | 715,400 | — | — |
| 2009-11-27 | $16.02 | $18.25 | 178,500 | — | — |
| 2009-11-25 | $16.50 | $18.80 | 421,600 | — | — |
| 2009-11-24 | $16.42 | $18.71 | 728,400 | — | — |
| 2009-11-23 | $16.39 | $18.67 | 1,015,500 | — | — |
| 2009-11-20 | $16.00 | $18.23 | 720,000 | — | — |
| 2009-11-19 | $16.02 | $18.25 | 1,356,300 | — | — |
| 2009-11-18 | $16.03 | $18.26 | 887,700 | — | — |
| 2009-11-17 | $16.44 | $18.73 | 683,600 | — | — |
| 2009-11-16 | $16.62 | $18.93 | 1,072,400 | — | — |
| 2009-11-13 | $16.41 | $18.70 | 1,656,300 | — | — |
| 2009-11-12 | $15.83 | $18.03 | 1,518,000 | — | — |
| 2009-11-11 | $16.82 | $19.16 | 1,694,100 | — | — |
| 2009-11-10 | $16.40 | $18.68 | 7,556,900 | — | — |
| 2009-11-09 | $16.46 | $18.75 | 2,055,300 | — | — |
| 2009-11-06 | $17.75 | $20.22 | 658,000 | — | — |
| 2009-11-05 | $17.80 | $20.28 | 476,000 | — | — |
| 2009-11-04 | $17.72 | $20.19 | 978,100 | — | — |
| 2009-11-03 | $18.58 | $21.17 | 936,500 | — | — |
| 2009-11-02 | $17.19 | $19.58 | 868,900 | — | — |
| 2009-10-30 | $16.84 | $19.19 | 1,264,300 | — | — |
| 2009-10-29 | $17.33 | $19.74 | 799,100 | — | — |
| 2009-10-28 | $16.83 | $19.17 | 945,300 | — | — |
| 2009-10-27 | $18.36 | $20.92 | 545,400 | — | — |
| 2009-10-26 | $18.27 | $20.81 | 555,300 | — | — |
| 2009-10-23 | $18.44 | $21.01 | 423,000 | — | — |
| 2009-10-22 | $18.85 | $21.48 | 925,000 | — | — |
| 2009-10-21 | $18.93 | $21.57 | 522,700 | — | — |
| 2009-10-20 | $19.59 | $22.32 | 401,300 | — | — |
| 2009-10-19 | $19.96 | $22.74 | 414,500 | — | — |
| 2009-10-16 | $19.81 | $22.57 | 767,100 | — | — |
| 2009-10-15 | $20.00 | $22.79 | 590,200 | — | — |
| 2009-10-14 | $20.54 | $23.40 | 536,400 | — | — |
| 2009-10-13 | $19.84 | $22.60 | 379,700 | — | — |
| 2009-10-12 | $19.52 | $22.24 | 744,500 | — | — |
| 2009-10-09 | $19.52 | $22.24 | 529,200 | — | — |
| 2009-10-08 | $19.06 | $21.71 | 372,500 | — | — |
| 2009-10-07 | $18.69 | $21.29 | 318,200 | — | — |
| 2009-10-06 | $19.01 | $21.66 | 587,500 | — | — |
| 2009-10-05 | $18.27 | $20.81 | 571,900 | — | — |
| 2009-10-02 | $17.30 | $19.71 | 551,800 | — | — |
| 2009-10-01 | $17.41 | $19.83 | 568,500 | — | — |
| 2009-09-30 | $18.13 | $20.65 | 790,600 | — | — |
| 2009-09-29 | $18.95 | $21.59 | 298,900 | — | — |
| 2009-09-28 | $19.19 | $21.86 | 662,800 | — | — |
| 2009-09-25 | $18.17 | $20.70 | 648,400 | — | — |
| 2009-09-24 | $19.20 | $21.87 | 893,900 | — | — |
| 2009-09-23 | $19.84 | $22.60 | 962,600 | — | — |
| 2009-09-22 | $20.15 | $22.96 | 827,700 | — | — |
| 2009-09-21 | $19.13 | $21.79 | 1,167,900 | — | — |
| 2009-09-18 | $19.50 | $22.22 | 1,433,500 | — | — |
| 2009-09-17 | $19.40 | $22.10 | 2,589,100 | — | — |
| 2009-09-16 | $18.66 | $21.26 | 801,700 | — | — |
| 2009-09-15 | $17.55 | $19.99 | 267,000 | — | — |
| 2009-09-14 | $17.76 | $20.23 | 237,900 | — | — |
| 2009-09-11 | $17.37 | $19.79 | 497,300 | — | — |
| 2009-09-10 | $17.22 | $19.62 | 504,400 | — | — |
| 2009-09-09 | $16.68 | $19.00 | 717,100 | — | — |
| 2009-09-08 | $16.09 | $18.33 | 329,600 | — | — |
| 2009-09-04 | $15.79 | $17.99 | 276,400 | — | — |
| 2009-09-03 | $15.16 | $17.27 | 338,900 | — | — |
| 2009-09-02 | $15.00 | $17.09 | 458,000 | — | — |
| 2009-09-01 | $15.10 | $17.20 | 454,300 | — | — |
| 2009-08-31 | $15.89 | $18.10 | 467,200 | — | — |
| 2009-08-28 | $16.31 | $18.58 | 659,200 | — | — |
| 2009-08-27 | $15.95 | $18.17 | 550,000 | — | — |
| 2009-08-26 | $15.19 | $17.31 | 347,000 | — | — |
| 2009-08-25 | $15.44 | $17.59 | 492,400 | — | — |
| 2009-08-24 | $15.35 | $17.49 | 344,800 | — | — |
| 2009-08-21 | $15.60 | $17.77 | 407,100 | — | — |
| 2009-08-20 | $15.40 | $17.54 | 611,500 | — | — |
| 2009-08-19 | $15.13 | $17.24 | 815,500 | — | — |
| 2009-08-18 | $15.11 | $17.21 | 614,300 | — | — |
| 2009-08-17 | $15.13 | $17.24 | 925,800 | — | — |
| 2009-08-14 | $16.23 | $18.49 | 1,071,700 | — | — |
| 2009-08-13 | $16.82 | $19.16 | 1,623,200 | — | — |
| 2009-08-12 | $16.22 | $18.48 | 1,368,900 | — | — |
| 2009-08-11 | $15.86 | $18.07 | 1,232,300 | — | — |
| 2009-08-10 | $15.87 | $18.08 | 2,418,600 | — | — |
| 2009-08-07 | $14.79 | $16.85 | 2,195,000 | — | — |
| 2009-08-06 | $13.20 | $15.04 | 754,400 | — | — |
| 2009-08-05 | $13.04 | $14.86 | 1,944,800 | — | — |
| 2009-08-04 | $13.14 | $14.97 | 4,169,600 | — | — |
| 2009-08-03 | $11.24 | $12.81 | 955,800 | — | — |
| 2009-07-31 | $10.71 | $12.20 | 894,000 | — | — |
| 2009-07-30 | $10.93 | $12.45 | 1,649,900 | — | — |
| 2009-07-29 | $10.34 | $11.78 | 696,700 | — | — |
| 2009-07-28 | $10.41 | $11.86 | 1,541,800 | — | — |
| 2009-07-27 | $10.15 | $11.56 | 745,900 | — | — |
| 2009-07-24 | $9.86 | $11.23 | 463,800 | — | — |
| 2009-07-23 | $9.68 | $11.03 | 543,200 | — | — |
| 2009-07-22 | $9.22 | $10.50 | 346,400 | — | — |
| 2009-07-21 | $9.32 | $10.62 | 396,600 | — | — |
| 2009-07-20 | $9.38 | $10.69 | 506,600 | — | — |
| 2009-07-17 | $9.10 | $10.37 | 357,600 | — | — |
| 2009-07-16 | $9.47 | $10.79 | 1,251,600 | — | — |
| 2009-07-15 | $9.05 | $10.31 | 761,900 | — | — |
| 2009-07-14 | $8.48 | $9.66 | 721,100 | — | — |
| 2009-07-13 | $8.58 | $9.77 | 1,181,000 | — | — |
| 2009-07-10 | $8.86 | $10.09 | 625,500 | — | — |
| 2009-07-09 | $9.03 | $10.29 | 808,100 | — | — |
| 2009-07-08 | $8.84 | $10.07 | 474,300 | — | — |
| 2009-07-07 | $8.86 | $10.09 | 696,000 | — | — |
| 2009-07-06 | $8.61 | $9.81 | 834,900 | — | — |
| 2009-07-02 | $9.26 | $10.55 | 573,000 | — | — |
| 2009-07-01 | $9.83 | $11.20 | 571,800 | — | — |
| 2009-06-30 | $9.74 | $11.10 | 1,412,200 | — | — |
| 2009-06-29 | $9.46 | $10.78 | 730,000 | — | — |
| 2009-06-26 | $9.27 | $10.56 | 1,771,900 | — | — |
| 2009-06-25 | $9.63 | $10.97 | 904,000 | — | — |
| 2009-06-24 | $9.63 | $10.97 | 1,485,900 | — | — |
| 2009-06-23 | $9.39 | $10.70 | 954,100 | — | — |
| 2009-06-22 | $9.51 | $10.83 | 459,500 | — | — |
| 2009-06-19 | $10.25 | $11.68 | 786,700 | — | — |
| 2009-06-18 | $9.90 | $11.28 | 1,149,100 | — | — |
| 2009-06-17 | $9.96 | $11.35 | 1,096,000 | — | — |
| 2009-06-16 | $10.79 | $12.29 | 583,700 | — | — |
| 2009-06-15 | $11.10 | $12.65 | 390,900 | — | — |
| 2009-06-12 | $11.24 | $12.81 | 702,200 | — | — |
| 2009-06-11 | $11.64 | $13.26 | 509,800 | — | — |
| 2009-06-10 | $11.58 | $13.19 | 635,400 | — | — |
| 2009-06-09 | $11.51 | $13.11 | 611,300 | — | — |
| 2009-06-08 | $11.45 | $13.04 | 472,500 | — | — |
| 2009-06-05 | $11.43 | $13.02 | 1,016,300 | — | — |
| 2009-06-04 | $11.02 | $12.55 | 1,453,800 | — | — |
| 2009-06-03 | $10.82 | $12.33 | 7,574,800 | — | — |
| 2009-06-02 | $11.20 | $12.76 | 819,900 | — | — |
| 2009-06-01 | $12.35 | $14.07 | 517,000 | — | — |
| 2009-05-29 | $11.59 | $13.20 | 459,000 | — | — |
| 2009-05-28 | $11.33 | $12.91 | 325,700 | — | — |
| 2009-05-27 | $11.37 | $12.95 | 321,600 | — | — |
| 2009-05-26 | $11.61 | $13.23 | 425,000 | — | — |
| 2009-05-22 | $11.02 | $12.55 | 530,900 | — | — |
| 2009-05-21 | $11.18 | $12.74 | 694,200 | — | — |
| 2009-05-20 | $11.71 | $13.34 | 566,400 | — | — |
| 2009-05-19 | $11.72 | $13.35 | 529,500 | — | — |
| 2009-05-18 | $11.04 | $12.58 | 998,800 | — | — |
| 2009-05-15 | $10.67 | $12.16 | 651,300 | — | — |
| 2009-05-14 | $10.81 | $12.32 | 930,500 | — | — |
| 2009-05-13 | $10.65 | $12.13 | 785,200 | — | — |
| 2009-05-12 | $12.11 | $13.80 | 1,052,900 | — | — |
| 2009-05-11 | $12.70 | $14.47 | 1,046,600 | — | — |
| 2009-05-08 | $12.94 | $14.74 | 1,224,500 | — | — |
| 2009-05-07 | $11.46 | $13.06 | 2,686,500 | — | — |
| 2009-05-06 | $10.38 | $11.83 | 838,400 | — | — |
| 2009-05-05 | $10.75 | $12.25 | 753,100 | — | — |
| 2009-05-04 | $11.14 | $12.69 | 780,900 | — | — |
| 2009-05-01 | $9.37 | $10.67 | 896,700 | — | — |
| 2009-04-30 | $10.31 | $11.75 | 1,188,200 | — | — |
| 2009-04-29 | $9.98 | $11.37 | 701,900 | — | — |
| 2009-04-28 | $8.66 | $9.87 | 608,600 | — | — |
| 2009-04-27 | $8.28 | $9.43 | 866,700 | — | — |
| 2009-04-24 | $7.79 | $8.87 | 503,600 | — | — |
| 2009-04-23 | $7.04 | $8.02 | 481,300 | — | — |
| 2009-04-22 | $6.87 | $7.83 | 310,400 | — | — |
| 2009-04-21 | $6.46 | $7.36 | 658,900 | — | — |
| 2009-04-20 | $6.50 | $7.41 | 679,500 | — | — |
| 2009-04-17 | $6.60 | $7.52 | 558,800 | — | — |
| 2009-04-16 | $6.49 | $7.39 | 471,300 | — | — |
| 2009-04-15 | $6.54 | $7.45 | 408,400 | — | — |
| 2009-04-14 | $6.59 | $7.51 | 745,700 | — | — |
| 2009-04-13 | $6.40 | $7.29 | 376,300 | — | — |
| 2009-04-09 | $6.40 | $7.29 | 758,100 | — | — |
| 2009-04-08 | $5.88 | $6.70 | 552,500 | — | — |
| 2009-04-07 | $5.78 | $6.58 | 618,400 | — | — |
| 2009-04-06 | $5.97 | $6.80 | 792,100 | — | — |
| 2009-04-03 | $6.20 | $7.06 | 534,000 | — | — |
| 2009-04-02 | $5.85 | $6.66 | 522,200 | — | — |
| 2009-04-01 | $5.14 | $5.86 | 287,100 | — | — |
| 2009-03-31 | $5.05 | $5.75 | 270,400 | — | — |
| 2009-03-30 | $4.75 | $5.41 | 903,700 | — | — |
| 2009-03-27 | $5.29 | $6.03 | 416,300 | — | — |
| 2009-03-26 | $5.92 | $6.74 | 472,100 | — | — |
| 2009-03-25 | $4.95 | $5.64 | 434,700 | — | — |
| 2009-03-24 | $4.67 | $5.32 | 440,500 | — | — |
| 2009-03-23 | $4.68 | $5.33 | 285,800 | — | — |
| 2009-03-20 | $4.34 | $4.94 | 225,900 | — | — |
| 2009-03-19 | $4.48 | $5.10 | 214,800 | — | — |
| 2009-03-18 | $4.59 | $5.23 | 284,000 | — | — |
| 2009-03-17 | $4.35 | $4.96 | 205,800 | — | — |
| 2009-03-16 | $4.29 | $4.89 | 356,100 | — | — |
| 2009-03-13 | $4.52 | $5.15 | 363,900 | — | — |
| 2009-03-12 | $4.19 | $4.77 | 426,000 | — | — |
| 2009-03-11 | $3.45 | $3.93 | 495,900 | — | — |
| 2009-03-10 | $3.48 | $3.96 | 525,800 | — | — |
| 2009-03-09 | $3.19 | $3.63 | 489,000 | — | — |
| 2009-03-06 | $3.39 | $3.86 | 1,263,600 | — | — |
| 2009-03-05 | $2.55 | $2.91 | 895,300 | — | — |
| 2009-03-04 | $3.01 | $3.43 | 595,900 | — | — |
| 2009-03-03 | $3.00 | $3.42 | 795,400 | — | — |
| 2009-03-02 | $3.42 | $3.90 | 501,000 | — | — |
| 2009-02-27 | $3.65 | $4.16 | 1,265,600 | — | — |
| 2009-02-26 | $3.97 | $4.52 | 596,200 | — | — |
| 2009-02-25 | $4.35 | $4.96 | 635,700 | — | — |
| 2009-02-24 | $4.49 | $5.12 | 958,000 | — | — |
| 2009-02-23 | $3.99 | $4.55 | 379,700 | — | — |
| 2009-02-20 | $4.32 | $4.92 | 655,100 | — | — |
| 2009-02-19 | $4.70 | $5.35 | 435,100 | — | — |
| 2009-02-18 | $5.00 | $5.70 | 640,100 | — | — |
| 2009-02-17 | $5.12 | $5.83 | 560,400 | — | — |
| 2009-02-13 | $5.62 | $6.40 | 436,700 | — | — |
| 2009-02-12 | $5.92 | $6.74 | 727,700 | — | — |
| 2009-02-11 | $6.01 | $6.85 | 540,800 | — | — |
| 2009-02-10 | $6.42 | $7.31 | 508,200 | — | — |
| 2009-02-09 | $6.97 | $7.94 | 721,500 | — | — |
| 2009-02-06 | $6.67 | $7.60 | 458,400 | — | — |
| 2009-02-05 | $6.49 | $7.39 | 724,100 | — | — |
| 2009-02-04 | $6.26 | $7.13 | 570,900 | — | — |
| 2009-02-03 | $6.50 | $7.41 | 664,700 | — | — |
| 2009-02-02 | $6.48 | $7.38 | 500,300 | — | — |
| 2009-01-30 | $6.80 | $7.75 | 693,000 | — | — |
| 2009-01-29 | $6.83 | $7.78 | 298,000 | — | — |
| 2009-01-28 | $7.00 | $7.97 | 407,300 | — | — |
| 2009-01-27 | $6.81 | $7.76 | 383,300 | — | — |
| 2009-01-26 | $6.42 | $7.31 | 509,700 | — | — |
| 2009-01-23 | $6.12 | $6.97 | 385,400 | — | — |
| 2009-01-22 | $5.76 | $6.56 | 530,200 | — | — |
| 2009-01-21 | $6.02 | $6.86 | 636,900 | — | — |
| 2009-01-20 | $5.51 | $6.28 | 604,700 | — | — |
| 2009-01-16 | $6.08 | $6.93 | 743,700 | — | — |
| 2009-01-15 | $5.88 | $6.70 | 1,068,000 | — | — |
| 2009-01-14 | $6.00 | $6.84 | 499,400 | — | — |
| 2009-01-13 | $6.21 | $7.07 | 541,900 | — | — |
| 2009-01-12 | $6.15 | $7.01 | 670,600 | — | — |
| 2009-01-09 | $6.41 | $7.30 | 574,200 | — | — |
| 2009-01-08 | $6.86 | $7.82 | 552,500 | — | — |
| 2009-01-07 | $6.50 | $7.41 | 581,100 | — | — |
| 2009-01-06 | $6.73 | $7.67 | 739,800 | — | — |
| 2009-01-05 | $6.21 | $7.07 | 534,200 | — | — |
| 2009-01-02 | $6.03 | $6.87 | 393,500 | — | — |