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 | $15.41 | $15.41 | 404,900 | — | — |
| 2009-12-30 | $15.59 | $15.59 | 658,200 | — | — |
| 2009-12-29 | $15.53 | $15.53 | 1,006,900 | — | — |
| 2009-12-28 | $15.86 | $15.86 | 1,010,800 | — | — |
| 2009-12-24 | $15.78 | $15.78 | 312,000 | — | — |
| 2009-12-23 | $15.75 | $15.75 | 1,295,700 | — | — |
| 2009-12-22 | $16.18 | $16.18 | 1,922,300 | — | — |
| 2009-12-21 | $15.00 | $15.00 | 1,458,900 | — | — |
| 2009-12-18 | $14.03 | $14.03 | 810,100 | — | — |
| 2009-12-17 | $13.95 | $13.95 | 839,600 | — | — |
| 2009-12-16 | $13.95 | $13.95 | 1,572,300 | — | — |
| 2009-12-15 | $14.05 | $14.05 | 2,238,300 | — | — |
| 2009-12-14 | $13.59 | $13.59 | 2,495,200 | — | — |
| 2009-12-11 | $12.47 | $12.47 | 731,600 | — | — |
| 2009-12-10 | $12.30 | $12.30 | 416,600 | — | — |
| 2009-12-09 | $12.42 | $12.42 | 753,100 | — | — |
| 2009-12-08 | $12.52 | $12.52 | 1,103,300 | — | — |
| 2009-12-07 | $11.89 | $11.89 | 599,800 | — | — |
| 2009-12-04 | $12.02 | $12.02 | 647,700 | — | — |
| 2009-12-03 | $11.80 | $11.80 | 369,800 | — | — |
| 2009-12-02 | $11.91 | $11.91 | 585,600 | — | — |
| 2009-12-01 | $11.88 | $11.88 | 756,200 | — | — |
| 2009-11-30 | $11.70 | $11.70 | 511,600 | — | — |
| 2009-11-27 | $11.85 | $11.85 | 403,400 | — | — |
| 2009-11-25 | $12.03 | $12.03 | 376,200 | — | — |
| 2009-11-24 | $12.10 | $12.10 | 341,900 | — | — |
| 2009-11-23 | $12.04 | $12.04 | 351,300 | — | — |
| 2009-11-20 | $12.00 | $12.00 | 480,400 | — | — |
| 2009-11-19 | $12.15 | $12.15 | 482,200 | — | — |
| 2009-11-18 | $12.54 | $12.54 | 359,100 | — | — |
| 2009-11-17 | $12.73 | $12.73 | 330,400 | — | — |
| 2009-11-16 | $12.64 | $12.64 | 557,000 | — | — |
| 2009-11-13 | $12.35 | $12.35 | 611,900 | — | — |
| 2009-11-12 | $12.08 | $12.08 | 800,700 | — | — |
| 2009-11-11 | $11.88 | $11.88 | 884,100 | — | — |
| 2009-11-10 | $12.03 | $12.03 | 1,576,000 | — | — |
| 2009-11-09 | $12.84 | $12.84 | 923,700 | — | — |
| 2009-11-06 | $12.43 | $12.43 | 710,400 | — | — |
| 2009-11-05 | $12.67 | $12.67 | 1,088,200 | — | — |
| 2009-11-04 | $11.65 | $11.65 | 494,200 | — | — |
| 2009-11-03 | $11.80 | $11.80 | 441,800 | — | — |
| 2009-11-02 | $11.61 | $11.61 | 765,400 | — | — |
| 2009-10-30 | $11.60 | $11.60 | 1,283,700 | — | — |
| 2009-10-29 | $12.28 | $12.28 | 1,283,200 | — | — |
| 2009-10-28 | $11.30 | $11.30 | 2,036,100 | — | — |
| 2009-10-27 | $12.11 | $12.11 | 1,112,600 | — | — |
| 2009-10-26 | $12.79 | $12.79 | 940,100 | — | — |
| 2009-10-23 | $13.49 | $13.49 | 491,500 | — | — |
| 2009-10-22 | $13.90 | $13.90 | 469,600 | — | — |
| 2009-10-21 | $14.02 | $14.02 | 864,800 | — | — |
| 2009-10-20 | $13.81 | $13.81 | 488,900 | — | — |
| 2009-10-19 | $14.00 | $14.00 | 674,900 | — | — |
| 2009-10-16 | $13.88 | $13.88 | 475,900 | — | — |
| 2009-10-15 | $14.25 | $14.25 | 708,600 | — | — |
| 2009-10-14 | $13.98 | $13.98 | 436,200 | — | — |
| 2009-10-13 | $14.03 | $14.03 | 347,000 | — | — |
| 2009-10-12 | $14.08 | $14.08 | 388,100 | — | — |
| 2009-10-09 | $14.06 | $14.06 | 368,500 | — | — |
| 2009-10-08 | $14.06 | $14.06 | 401,200 | — | — |
| 2009-10-07 | $14.18 | $14.18 | 422,600 | — | — |
| 2009-10-06 | $14.15 | $14.15 | 621,100 | — | — |
| 2009-10-05 | $13.78 | $13.78 | 499,800 | — | — |
| 2009-10-02 | $13.41 | $13.41 | 995,300 | — | — |
| 2009-10-01 | $13.61 | $13.61 | 808,900 | — | — |
| 2009-09-30 | $14.41 | $14.41 | 683,700 | — | — |
| 2009-09-29 | $14.64 | $14.64 | 602,600 | — | — |
| 2009-09-28 | $14.80 | $14.80 | 748,800 | — | — |
| 2009-09-25 | $14.42 | $14.42 | 1,819,900 | — | — |
| 2009-09-24 | $13.55 | $13.55 | 713,400 | — | — |
| 2009-09-23 | $13.98 | $13.98 | 812,300 | — | — |
| 2009-09-22 | $14.05 | $14.05 | 993,600 | — | — |
| 2009-09-21 | $13.50 | $13.50 | 390,500 | — | — |
| 2009-09-18 | $13.58 | $13.58 | 685,500 | — | — |
| 2009-09-17 | $13.38 | $13.38 | 591,300 | — | — |
| 2009-09-16 | $13.62 | $13.62 | 786,900 | — | — |
| 2009-09-15 | $13.79 | $13.79 | 718,800 | — | — |
| 2009-09-14 | $13.77 | $13.77 | 1,173,500 | — | — |
| 2009-09-11 | $12.92 | $12.92 | 826,300 | — | — |
| 2009-09-10 | $13.03 | $13.03 | 720,500 | — | — |
| 2009-09-09 | $12.84 | $12.84 | 1,037,100 | — | — |
| 2009-09-08 | $12.72 | $12.72 | 924,200 | — | — |
| 2009-09-04 | $12.19 | $12.19 | 538,700 | — | — |
| 2009-09-03 | $11.83 | $11.83 | 891,000 | — | — |
| 2009-09-02 | $11.56 | $11.56 | 1,213,300 | — | — |
| 2009-09-01 | $11.55 | $11.55 | 1,771,400 | — | — |
| 2009-08-31 | $12.52 | $12.52 | 1,520,800 | — | — |
| 2009-08-28 | $12.75 | $12.75 | 2,022,400 | — | — |
| 2009-08-27 | $12.78 | $12.78 | 4,370,200 | — | — |
| 2009-08-26 | $10.91 | $10.91 | 594,900 | — | — |
| 2009-08-25 | $10.73 | $10.73 | 309,700 | — | — |
| 2009-08-24 | $10.57 | $10.57 | 562,800 | — | — |
| 2009-08-21 | $10.62 | $10.62 | 437,000 | — | — |
| 2009-08-20 | $10.50 | $10.50 | 294,400 | — | — |
| 2009-08-19 | $10.28 | $10.28 | 422,000 | — | — |
| 2009-08-18 | $10.41 | $10.41 | 556,300 | — | — |
| 2009-08-17 | $10.42 | $10.42 | 667,300 | — | — |
| 2009-08-14 | $10.70 | $10.70 | 911,700 | — | — |
| 2009-08-13 | $10.90 | $10.90 | 1,369,700 | — | — |
| 2009-08-12 | $10.20 | $10.20 | 1,459,700 | — | — |
| 2009-08-11 | $9.46 | $9.46 | 2,179,000 | — | — |
| 2009-08-10 | $10.17 | $10.17 | 697,800 | — | — |
| 2009-08-07 | $10.08 | $10.08 | 711,900 | — | — |
| 2009-08-06 | $10.07 | $10.07 | 681,000 | — | — |
| 2009-08-05 | $10.09 | $10.09 | 560,700 | — | — |
| 2009-08-04 | $10.01 | $10.01 | 780,100 | — | — |
| 2009-08-03 | $10.02 | $10.02 | 897,200 | — | — |
| 2009-07-31 | $9.24 | $9.24 | 800,600 | — | — |
| 2009-07-30 | $9.24 | $9.24 | 652,800 | — | — |
| 2009-07-29 | $8.82 | $8.82 | 297,800 | — | — |
| 2009-07-28 | $8.94 | $8.94 | 263,800 | — | — |
| 2009-07-27 | $8.80 | $8.80 | 320,900 | — | — |
| 2009-07-24 | $8.73 | $8.73 | 336,000 | — | — |
| 2009-07-23 | $8.58 | $8.58 | 448,800 | — | — |
| 2009-07-22 | $8.43 | $8.43 | 245,000 | — | — |
| 2009-07-21 | $8.51 | $8.51 | 325,000 | — | — |
| 2009-07-20 | $8.66 | $8.66 | 242,500 | — | — |
| 2009-07-17 | $8.55 | $8.55 | 336,900 | — | — |
| 2009-07-16 | $8.41 | $8.41 | 510,400 | — | — |
| 2009-07-15 | $8.44 | $8.44 | 443,700 | — | — |
| 2009-07-14 | $8.36 | $8.36 | 264,600 | — | — |
| 2009-07-13 | $8.40 | $8.40 | 376,500 | — | — |
| 2009-07-10 | $8.34 | $8.34 | 434,000 | — | — |
| 2009-07-09 | $8.40 | $8.40 | 915,200 | — | — |
| 2009-07-08 | $8.06 | $8.06 | 1,260,900 | — | — |
| 2009-07-07 | $8.61 | $8.61 | 1,482,000 | — | — |
| 2009-07-06 | $8.39 | $8.39 | 586,600 | — | — |
| 2009-07-02 | $8.47 | $8.47 | 425,100 | — | — |
| 2009-07-01 | $8.85 | $8.85 | 405,500 | — | — |
| 2009-06-30 | $8.61 | $8.61 | 483,300 | — | — |
| 2009-06-29 | $8.66 | $8.66 | 1,213,900 | — | — |
| 2009-06-26 | $8.95 | $8.95 | 4,680,600 | — | — |
| 2009-06-25 | $9.00 | $9.00 | 1,149,400 | — | — |
| 2009-06-24 | $8.20 | $8.20 | 530,300 | — | — |
| 2009-06-23 | $8.40 | $8.40 | 555,000 | — | — |
| 2009-06-22 | $7.89 | $7.89 | 867,800 | — | — |
| 2009-06-19 | $8.86 | $8.86 | 595,500 | — | — |
| 2009-06-18 | $9.32 | $9.32 | 211,500 | — | — |
| 2009-06-17 | $9.40 | $9.40 | 646,400 | — | — |
| 2009-06-16 | $9.60 | $9.60 | 298,200 | — | — |
| 2009-06-15 | $9.71 | $9.71 | 307,300 | — | — |
| 2009-06-12 | $10.04 | $10.04 | 378,600 | — | — |
| 2009-06-11 | $10.01 | $10.01 | 579,800 | — | — |
| 2009-06-10 | $9.59 | $9.59 | 490,800 | — | — |
| 2009-06-09 | $9.13 | $9.13 | 470,100 | — | — |
| 2009-06-08 | $9.49 | $9.49 | 261,900 | — | — |
| 2009-06-05 | $9.83 | $9.83 | 360,200 | — | — |
| 2009-06-04 | $9.76 | $9.76 | 287,600 | — | — |
| 2009-06-03 | $9.53 | $9.53 | 495,200 | — | — |
| 2009-06-02 | $10.07 | $10.07 | 546,800 | — | — |
| 2009-06-01 | $10.03 | $10.03 | 630,100 | — | — |
| 2009-05-29 | $9.65 | $9.65 | 338,100 | — | — |
| 2009-05-28 | $9.47 | $9.47 | 310,900 | — | — |
| 2009-05-27 | $9.35 | $9.35 | 237,900 | — | — |
| 2009-05-26 | $9.43 | $9.43 | 327,200 | — | — |
| 2009-05-22 | $9.09 | $9.09 | 220,400 | — | — |
| 2009-05-21 | $9.06 | $9.06 | 398,200 | — | — |
| 2009-05-20 | $9.11 | $9.11 | 452,300 | — | — |
| 2009-05-19 | $8.92 | $8.92 | 338,700 | — | — |
| 2009-05-18 | $8.89 | $8.89 | 291,400 | — | — |
| 2009-05-15 | $8.92 | $8.92 | 413,000 | — | — |
| 2009-05-14 | $8.50 | $8.50 | 484,800 | — | — |
| 2009-05-13 | $8.09 | $8.09 | 489,100 | — | — |
| 2009-05-12 | $8.55 | $8.55 | 511,100 | — | — |
| 2009-05-11 | $8.86 | $8.86 | 1,893,300 | — | — |
| 2009-05-08 | $10.10 | $10.10 | 954,300 | — | — |
| 2009-05-07 | $8.71 | $8.71 | 503,900 | — | — |
| 2009-05-06 | $8.91 | $8.91 | 542,600 | — | — |
| 2009-05-05 | $9.23 | $9.23 | 542,800 | — | — |
| 2009-05-04 | $9.29 | $9.29 | 640,400 | — | — |
| 2009-05-01 | $9.37 | $9.37 | 710,100 | — | — |
| 2009-04-30 | $8.46 | $8.46 | 538,700 | — | — |
| 2009-04-29 | $8.29 | $8.29 | 415,700 | — | — |
| 2009-04-28 | $8.07 | $8.07 | 388,200 | — | — |
| 2009-04-27 | $7.67 | $7.67 | 275,500 | — | — |
| 2009-04-24 | $7.64 | $7.64 | 304,600 | — | — |
| 2009-04-23 | $7.40 | $7.40 | 213,500 | — | — |
| 2009-04-22 | $7.49 | $7.49 | 312,600 | — | — |
| 2009-04-21 | $7.43 | $7.43 | 271,200 | — | — |
| 2009-04-20 | $7.45 | $7.45 | 512,200 | — | — |
| 2009-04-17 | $7.94 | $7.94 | 622,200 | — | — |
| 2009-04-16 | $7.39 | $7.39 | 282,100 | — | — |
| 2009-04-15 | $7.24 | $7.24 | 210,100 | — | — |
| 2009-04-14 | $7.09 | $7.09 | 254,900 | — | — |
| 2009-04-13 | $7.19 | $7.19 | 275,600 | — | — |
| 2009-04-09 | $7.22 | $7.22 | 377,900 | — | — |
| 2009-04-08 | $7.06 | $7.06 | 168,800 | — | — |
| 2009-04-07 | $6.81 | $6.81 | 385,900 | — | — |
| 2009-04-06 | $7.12 | $7.12 | 347,900 | — | — |
| 2009-04-03 | $7.11 | $7.11 | 470,500 | — | — |
| 2009-04-02 | $7.18 | $7.18 | 1,472,700 | — | — |
| 2009-04-01 | $6.10 | $6.10 | 211,100 | — | — |
| 2009-03-31 | $6.09 | $6.09 | 238,300 | — | — |
| 2009-03-30 | $6.13 | $6.13 | 334,100 | — | — |
| 2009-03-27 | $6.45 | $6.45 | 348,900 | — | — |
| 2009-03-26 | $6.65 | $6.65 | 786,600 | — | — |
| 2009-03-25 | $6.01 | $6.01 | 476,200 | — | — |
| 2009-03-24 | $5.88 | $5.88 | 221,500 | — | — |
| 2009-03-23 | $6.17 | $6.17 | 429,500 | — | — |
| 2009-03-20 | $5.72 | $5.72 | 310,400 | — | — |
| 2009-03-19 | $5.84 | $5.84 | 361,700 | — | — |
| 2009-03-18 | $5.70 | $5.70 | 398,200 | — | — |
| 2009-03-17 | $5.65 | $5.65 | 799,800 | — | — |
| 2009-03-16 | $5.07 | $5.07 | 309,800 | — | — |
| 2009-03-13 | $5.11 | $5.11 | 248,700 | — | — |
| 2009-03-12 | $5.16 | $5.16 | 536,600 | — | — |
| 2009-03-11 | $4.95 | $4.95 | 436,400 | — | — |
| 2009-03-10 | $5.04 | $5.04 | 344,900 | — | — |
| 2009-03-09 | $4.79 | $4.79 | 243,700 | — | — |
| 2009-03-06 | $4.98 | $4.98 | 489,400 | — | — |
| 2009-03-05 | $4.70 | $4.70 | 354,300 | — | — |
| 2009-03-04 | $5.01 | $5.01 | 374,600 | — | — |
| 2009-03-03 | $4.94 | $4.94 | 477,500 | — | — |
| 2009-03-02 | $5.05 | $5.05 | 518,100 | — | — |
| 2009-02-27 | $5.69 | $5.69 | 473,600 | — | — |
| 2009-02-26 | $5.75 | $5.75 | 425,600 | — | — |
| 2009-02-25 | $5.69 | $5.69 | 372,700 | — | — |
| 2009-02-24 | $5.51 | $5.51 | 391,900 | — | — |
| 2009-02-23 | $5.17 | $5.17 | 594,000 | — | — |
| 2009-02-20 | $5.53 | $5.53 | 566,800 | — | — |
| 2009-02-19 | $5.44 | $5.44 | 693,900 | — | — |
| 2009-02-18 | $5.53 | $5.53 | 1,079,700 | — | — |
| 2009-02-17 | $6.56 | $6.56 | 277,900 | — | — |
| 2009-02-13 | $7.00 | $7.00 | 144,600 | — | — |
| 2009-02-12 | $6.99 | $6.99 | 368,500 | — | — |
| 2009-02-11 | $6.99 | $6.99 | 220,800 | — | — |
| 2009-02-10 | $6.91 | $6.91 | 460,700 | — | — |
| 2009-02-09 | $7.22 | $7.22 | 297,700 | — | — |
| 2009-02-06 | $7.09 | $7.09 | 375,300 | — | — |
| 2009-02-05 | $6.81 | $6.81 | 328,600 | — | — |
| 2009-02-04 | $6.68 | $6.68 | 276,900 | — | — |
| 2009-02-03 | $6.68 | $6.68 | 327,800 | — | — |
| 2009-02-02 | $6.62 | $6.62 | 299,100 | — | — |
| 2009-01-30 | $6.92 | $6.92 | 363,600 | — | — |
| 2009-01-29 | $7.00 | $7.00 | 304,200 | — | — |
| 2009-01-28 | $7.05 | $7.05 | 252,700 | — | — |
| 2009-01-27 | $6.89 | $6.89 | 230,800 | — | — |
| 2009-01-26 | $6.91 | $6.91 | 528,300 | — | — |
| 2009-01-23 | $6.57 | $6.57 | 429,500 | — | — |
| 2009-01-22 | $6.73 | $6.73 | 306,800 | — | — |
| 2009-01-21 | $6.95 | $6.95 | 367,400 | — | — |
| 2009-01-20 | $6.52 | $6.52 | 528,600 | — | — |
| 2009-01-16 | $6.51 | $6.51 | 344,200 | — | — |
| 2009-01-15 | $6.25 | $6.25 | 476,800 | — | — |
| 2009-01-14 | $6.39 | $6.39 | 344,200 | — | — |
| 2009-01-13 | $6.52 | $6.52 | 562,600 | — | — |
| 2009-01-12 | $6.13 | $6.13 | 337,400 | — | — |
| 2009-01-09 | $6.47 | $6.47 | 299,500 | — | — |
| 2009-01-08 | $6.76 | $6.76 | 500,800 | — | — |
| 2009-01-07 | $6.48 | $6.48 | 615,700 | — | — |
| 2009-01-06 | $7.10 | $7.10 | 903,700 | — | — |
| 2009-01-05 | $7.15 | $7.15 | 1,112,600 | — | — |
| 2009-01-02 | $6.33 | $6.33 | 485,100 | — | — |