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
- 2007-04-24 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 | $14.37 | $16.79 | 229,700 | — | — |
| 2009-12-30 | $14.53 | $16.97 | 234,600 | — | — |
| 2009-12-29 | $14.28 | $16.68 | 258,400 | — | — |
| 2009-12-28 | $14.09 | $16.46 | 275,100 | — | — |
| 2009-12-24 | $13.95 | $16.30 | 94,000 | — | — |
| 2009-12-23 | $13.89 | $16.23 | 402,100 | — | — |
| 2009-12-22 | $13.96 | $16.31 | 520,800 | — | — |
| 2009-12-21 | $13.68 | $15.98 | 367,200 | — | — |
| 2009-12-18 | $13.46 | $15.72 | 527,700 | — | — |
| 2009-12-17 | $13.21 | $15.43 | 425,800 | — | — |
| 2009-12-16 | $13.54 | $15.82 | 651,400 | — | — |
| 2009-12-15 | $13.41 | $15.67 | 491,500 | — | — |
| 2009-12-14 | $13.42 | $15.68 | 634,900 | — | — |
| 2009-12-11 | $13.40 | $15.65 | 705,700 | — | — |
| 2009-12-10 | $13.04 | $15.23 | 253,900 | — | — |
| 2009-12-09 | $13.15 | $15.36 | 230,200 | — | — |
| 2009-12-08 | $13.05 | $15.24 | 629,600 | — | — |
| 2009-12-07 | $13.44 | $15.70 | 517,000 | — | — |
| 2009-12-04 | $13.20 | $15.42 | 721,600 | — | — |
| 2009-12-03 | $13.04 | $15.23 | 587,900 | — | — |
| 2009-12-02 | $13.07 | $15.27 | 2,066,400 | — | — |
| 2009-12-01 | $12.79 | $14.94 | 811,100 | — | — |
| 2009-11-30 | $12.65 | $14.78 | 497,400 | — | — |
| 2009-11-27 | $12.44 | $14.53 | 176,200 | — | — |
| 2009-11-25 | $12.59 | $14.71 | 335,800 | — | — |
| 2009-11-24 | $12.58 | $14.70 | 425,400 | — | — |
| 2009-11-23 | $12.59 | $14.71 | 594,900 | — | — |
| 2009-11-20 | $12.34 | $14.20 | 234,000 | — | — |
| 2009-11-19 | $12.47 | $14.35 | 374,200 | — | — |
| 2009-11-18 | $12.32 | $14.18 | 390,900 | — | — |
| 2009-11-17 | $12.33 | $14.19 | 275,400 | — | — |
| 2009-11-16 | $12.29 | $14.15 | 460,500 | — | — |
| 2009-11-13 | $12.25 | $14.10 | 260,700 | — | — |
| 2009-11-12 | $12.40 | $14.27 | 277,700 | — | — |
| 2009-11-11 | $12.52 | $14.41 | 555,100 | — | — |
| 2009-11-10 | $12.43 | $14.31 | 1,088,200 | — | — |
| 2009-11-09 | $12.33 | $14.19 | 554,600 | — | — |
| 2009-11-06 | $11.73 | $13.50 | 244,300 | — | — |
| 2009-11-05 | $11.74 | $13.51 | 277,900 | — | — |
| 2009-11-04 | $11.40 | $13.12 | 429,800 | — | — |
| 2009-11-03 | $11.17 | $12.86 | 282,000 | — | — |
| 2009-11-02 | $11.20 | $12.89 | 332,600 | — | — |
| 2009-10-30 | $11.59 | $13.34 | 430,600 | — | — |
| 2009-10-29 | $11.34 | $13.05 | 437,400 | — | — |
| 2009-10-28 | $11.05 | $12.72 | 346,600 | — | — |
| 2009-10-27 | $11.27 | $12.97 | 164,600 | — | — |
| 2009-10-26 | $11.22 | $12.92 | 218,200 | — | — |
| 2009-10-23 | $11.41 | $13.13 | 277,500 | — | — |
| 2009-10-22 | $11.92 | $13.72 | 494,900 | — | — |
| 2009-10-21 | $11.21 | $12.90 | 450,100 | — | — |
| 2009-10-20 | $11.18 | $12.87 | 182,800 | — | — |
| 2009-10-19 | $11.23 | $12.93 | 180,600 | — | — |
| 2009-10-16 | $11.17 | $12.86 | 397,600 | — | — |
| 2009-10-15 | $11.20 | $12.89 | 311,500 | — | — |
| 2009-10-14 | $11.29 | $13.00 | 225,800 | — | — |
| 2009-10-13 | $11.22 | $12.92 | 247,800 | — | — |
| 2009-10-12 | $11.30 | $13.01 | 395,800 | — | — |
| 2009-10-09 | $11.41 | $13.13 | 697,400 | — | — |
| 2009-10-08 | $11.07 | $12.74 | 274,300 | — | — |
| 2009-10-07 | $11.01 | $12.67 | 226,000 | — | — |
| 2009-10-06 | $11.21 | $12.90 | 545,300 | — | — |
| 2009-10-05 | $10.45 | $12.03 | 176,800 | — | — |
| 2009-10-02 | $10.35 | $11.91 | 180,200 | — | — |
| 2009-10-01 | $10.24 | $11.79 | 220,500 | — | — |
| 2009-09-30 | $10.36 | $11.93 | 178,500 | — | — |
| 2009-09-29 | $10.48 | $12.06 | 329,900 | — | — |
| 2009-09-28 | $10.29 | $11.85 | 170,400 | — | — |
| 2009-09-25 | $10.29 | $11.85 | 261,400 | — | — |
| 2009-09-24 | $10.26 | $11.81 | 303,000 | — | — |
| 2009-09-23 | $10.24 | $11.79 | 178,400 | — | — |
| 2009-09-22 | $10.43 | $12.01 | 214,700 | — | — |
| 2009-09-21 | $10.46 | $12.04 | 194,800 | — | — |
| 2009-09-18 | $10.50 | $12.09 | 645,400 | — | — |
| 2009-09-17 | $10.80 | $12.43 | 232,200 | — | — |
| 2009-09-16 | $10.69 | $12.31 | 273,700 | — | — |
| 2009-09-15 | $10.43 | $12.01 | 217,500 | — | — |
| 2009-09-14 | $10.73 | $12.35 | 247,300 | — | — |
| 2009-09-11 | $10.64 | $12.25 | 695,800 | — | — |
| 2009-09-10 | $10.00 | $11.51 | 501,500 | — | — |
| 2009-09-09 | $10.00 | $11.51 | 223,600 | — | — |
| 2009-09-08 | $10.05 | $11.57 | 310,600 | — | — |
| 2009-09-04 | $10.02 | $11.53 | 153,900 | — | — |
| 2009-09-03 | $9.98 | $11.49 | 243,500 | — | — |
| 2009-09-02 | $9.86 | $11.35 | 416,000 | — | — |
| 2009-09-01 | $9.88 | $11.37 | 527,700 | — | — |
| 2009-08-31 | $10.04 | $11.56 | 419,000 | — | — |
| 2009-08-28 | $9.75 | $11.22 | 196,700 | — | — |
| 2009-08-27 | $9.68 | $11.14 | 274,900 | — | — |
| 2009-08-26 | $9.69 | $11.15 | 144,700 | — | — |
| 2009-08-25 | $9.79 | $11.27 | 131,500 | — | — |
| 2009-08-24 | $9.84 | $11.33 | 169,600 | — | — |
| 2009-08-21 | $9.86 | $11.35 | 181,900 | — | — |
| 2009-08-20 | $9.72 | $11.19 | 202,700 | — | — |
| 2009-08-19 | $9.68 | $11.14 | 240,800 | — | — |
| 2009-08-18 | $9.70 | $11.17 | 183,900 | — | — |
| 2009-08-17 | $9.80 | $11.28 | 349,500 | — | — |
| 2009-08-14 | $9.96 | $11.47 | 327,900 | — | — |
| 2009-08-13 | $10.03 | $11.55 | 387,100 | — | — |
| 2009-08-12 | $10.24 | $11.58 | 381,100 | — | — |
| 2009-08-11 | $10.11 | $11.43 | 313,900 | — | — |
| 2009-08-10 | $10.50 | $11.87 | 490,900 | — | — |
| 2009-08-07 | $10.44 | $11.81 | 367,800 | — | — |
| 2009-08-06 | $10.66 | $12.06 | 220,600 | — | — |
| 2009-08-05 | $10.62 | $12.01 | 217,000 | — | — |
| 2009-08-04 | $10.79 | $12.20 | 356,300 | — | — |
| 2009-08-03 | $10.98 | $12.42 | 516,100 | — | — |
| 2009-07-31 | $11.09 | $12.54 | 207,300 | — | — |
| 2009-07-30 | $11.23 | $12.70 | 231,400 | — | — |
| 2009-07-29 | $11.38 | $12.87 | 307,100 | — | — |
| 2009-07-28 | $11.04 | $12.49 | 284,400 | — | — |
| 2009-07-27 | $10.90 | $12.33 | 275,300 | — | — |
| 2009-07-24 | $10.91 | $12.34 | 417,800 | — | — |
| 2009-07-23 | $10.90 | $12.33 | 297,000 | — | — |
| 2009-07-22 | $10.86 | $12.28 | 283,400 | — | — |
| 2009-07-21 | $10.69 | $12.09 | 139,700 | — | — |
| 2009-07-20 | $10.93 | $12.36 | 260,900 | — | — |
| 2009-07-17 | $10.79 | $12.20 | 192,200 | — | — |
| 2009-07-16 | $10.96 | $12.39 | 232,800 | — | — |
| 2009-07-15 | $10.88 | $12.30 | 493,200 | — | — |
| 2009-07-14 | $10.87 | $12.29 | 328,900 | — | — |
| 2009-07-13 | $10.67 | $12.07 | 163,100 | — | — |
| 2009-07-10 | $10.57 | $11.95 | 240,100 | — | — |
| 2009-07-09 | $10.58 | $11.96 | 198,200 | — | — |
| 2009-07-08 | $10.73 | $12.13 | 155,500 | — | — |
| 2009-07-07 | $10.89 | $12.32 | 228,100 | — | — |
| 2009-07-06 | $10.94 | $12.37 | 481,500 | — | — |
| 2009-07-02 | $10.84 | $12.26 | 222,100 | — | — |
| 2009-07-01 | $11.30 | $12.78 | 274,400 | — | — |
| 2009-06-30 | $11.32 | $12.80 | 319,400 | — | — |
| 2009-06-29 | $11.20 | $12.67 | 239,100 | — | — |
| 2009-06-26 | $10.83 | $12.25 | 1,018,500 | — | — |
| 2009-06-25 | $10.74 | $12.15 | 171,000 | — | — |
| 2009-06-24 | $10.63 | $12.02 | 154,800 | — | — |
| 2009-06-23 | $10.55 | $11.93 | 128,900 | — | — |
| 2009-06-22 | $10.64 | $12.03 | 170,900 | — | — |
| 2009-06-19 | $10.96 | $12.39 | 511,800 | — | — |
| 2009-06-18 | $11.00 | $12.44 | 522,500 | — | — |
| 2009-06-17 | $10.55 | $11.93 | 233,600 | — | — |
| 2009-06-16 | $10.55 | $11.93 | 312,000 | — | — |
| 2009-06-15 | $10.71 | $12.11 | 264,400 | — | — |
| 2009-06-12 | $10.74 | $12.15 | 221,000 | — | — |
| 2009-06-11 | $10.59 | $11.98 | 382,000 | — | — |
| 2009-06-10 | $10.40 | $11.76 | 296,000 | — | — |
| 2009-06-09 | $10.68 | $12.08 | 223,000 | — | — |
| 2009-06-08 | $10.82 | $12.24 | 240,600 | — | — |
| 2009-06-05 | $11.08 | $12.53 | 200,200 | — | — |
| 2009-06-04 | $11.21 | $12.68 | 186,300 | — | — |
| 2009-06-03 | $11.25 | $12.72 | 199,900 | — | — |
| 2009-06-02 | $11.13 | $12.59 | 578,600 | — | — |
| 2009-06-01 | $10.99 | $12.43 | 390,500 | — | — |
| 2009-05-29 | $10.62 | $12.01 | 193,400 | — | — |
| 2009-05-28 | $10.67 | $11.86 | 1,145,300 | — | — |
| 2009-05-27 | $10.43 | $11.60 | 249,400 | — | — |
| 2009-05-26 | $10.47 | $11.64 | 199,400 | — | — |
| 2009-05-22 | $10.23 | $11.37 | 334,400 | — | — |
| 2009-05-21 | $10.17 | $11.31 | 249,000 | — | — |
| 2009-05-20 | $10.26 | $11.41 | 329,000 | — | — |
| 2009-05-19 | $10.24 | $11.39 | 357,000 | — | — |
| 2009-05-18 | $10.21 | $11.35 | 370,700 | — | — |
| 2009-05-15 | $9.91 | $11.02 | 197,000 | — | — |
| 2009-05-14 | $10.14 | $11.27 | 634,500 | — | — |
| 2009-05-13 | $10.04 | $11.16 | 265,200 | — | — |
| 2009-05-12 | $10.48 | $11.65 | 235,800 | — | — |
| 2009-05-11 | $10.76 | $11.96 | 215,400 | — | — |
| 2009-05-08 | $11.16 | $12.41 | 343,300 | — | — |
| 2009-05-07 | $10.98 | $12.21 | 707,300 | — | — |
| 2009-05-06 | $10.50 | $11.67 | 464,100 | — | — |
| 2009-05-05 | $9.91 | $11.02 | 397,900 | — | — |
| 2009-05-04 | $9.27 | $10.31 | 551,400 | — | — |
| 2009-05-01 | $8.78 | $9.76 | 250,700 | — | — |
| 2009-04-30 | $8.90 | $9.90 | 414,000 | — | — |
| 2009-04-29 | $8.87 | $9.86 | 730,800 | — | — |
| 2009-04-28 | $8.93 | $9.93 | 628,900 | — | — |
| 2009-04-27 | $9.35 | $10.40 | 424,600 | — | — |
| 2009-04-24 | $9.54 | $10.61 | 502,800 | — | — |
| 2009-04-23 | $9.52 | $10.58 | 478,000 | — | — |
| 2009-04-22 | $9.90 | $11.01 | 282,700 | — | — |
| 2009-04-21 | $9.97 | $11.08 | 218,600 | — | — |
| 2009-04-20 | $9.69 | $10.77 | 417,000 | — | — |
| 2009-04-17 | $10.40 | $11.56 | 279,200 | — | — |
| 2009-04-16 | $10.79 | $12.00 | 222,200 | — | — |
| 2009-04-15 | $10.22 | $11.36 | 194,000 | — | — |
| 2009-04-14 | $9.93 | $11.04 | 311,800 | — | — |
| 2009-04-13 | $10.49 | $11.66 | 369,600 | — | — |
| 2009-04-09 | $10.22 | $11.36 | 340,000 | — | — |
| 2009-04-08 | $9.95 | $11.06 | 345,800 | — | — |
| 2009-04-07 | $9.41 | $10.46 | 490,000 | — | — |
| 2009-04-06 | $9.61 | $10.68 | 782,600 | — | — |
| 2009-04-03 | $9.82 | $10.92 | 569,300 | — | — |
| 2009-04-02 | $10.49 | $11.66 | 248,700 | — | — |
| 2009-04-01 | $9.88 | $10.98 | 303,900 | — | — |
| 2009-03-31 | $9.39 | $10.44 | 170,100 | — | — |
| 2009-03-30 | $9.38 | $10.43 | 186,300 | — | — |
| 2009-03-27 | $9.50 | $10.56 | 152,500 | — | — |
| 2009-03-26 | $9.77 | $10.86 | 409,800 | — | — |
| 2009-03-25 | $9.66 | $10.74 | 176,900 | — | — |
| 2009-03-24 | $9.02 | $10.03 | 159,900 | — | — |
| 2009-03-23 | $9.39 | $10.44 | 226,300 | — | — |
| 2009-03-20 | $8.35 | $9.28 | 224,500 | — | — |
| 2009-03-19 | $8.69 | $9.66 | 229,500 | — | — |
| 2009-03-18 | $8.83 | $9.82 | 349,300 | — | — |
| 2009-03-17 | $8.00 | $8.89 | 507,100 | — | — |
| 2009-03-16 | $7.50 | $8.34 | 198,200 | — | — |
| 2009-03-13 | $7.58 | $8.43 | 564,600 | — | — |
| 2009-03-12 | $7.79 | $8.66 | 541,800 | — | — |
| 2009-03-11 | $7.79 | $8.66 | 318,400 | — | — |
| 2009-03-10 | $7.70 | $8.56 | 382,100 | — | — |
| 2009-03-09 | $6.83 | $7.59 | 165,500 | — | — |
| 2009-03-06 | $7.12 | $7.92 | 171,900 | — | — |
| 2009-03-05 | $6.83 | $7.59 | 174,600 | — | — |
| 2009-03-04 | $7.50 | $8.34 | 224,100 | — | — |
| 2009-03-03 | $6.86 | $7.63 | 359,100 | — | — |
| 2009-03-02 | $7.31 | $7.93 | 199,200 | — | — |
| 2009-02-27 | $7.69 | $8.34 | 191,400 | — | — |
| 2009-02-26 | $8.04 | $8.72 | 218,000 | — | — |
| 2009-02-25 | $7.63 | $8.27 | 343,700 | — | — |
| 2009-02-24 | $8.00 | $8.68 | 354,000 | — | — |
| 2009-02-23 | $7.99 | $8.66 | 209,800 | — | — |
| 2009-02-20 | $8.19 | $8.88 | 224,700 | — | — |
| 2009-02-19 | $8.55 | $9.27 | 159,700 | — | — |
| 2009-02-18 | $8.43 | $9.14 | 356,800 | — | — |
| 2009-02-17 | $8.82 | $9.56 | 185,400 | — | — |
| 2009-02-13 | $8.55 | $9.27 | 133,200 | — | — |
| 2009-02-12 | $8.78 | $9.52 | 172,100 | — | — |
| 2009-02-11 | $8.70 | $9.43 | 137,800 | — | — |
| 2009-02-10 | $8.34 | $9.04 | 263,100 | — | — |
| 2009-02-09 | $9.19 | $9.97 | 135,200 | — | — |
| 2009-02-06 | $9.33 | $10.12 | 314,700 | — | — |
| 2009-02-05 | $8.26 | $8.96 | 113,500 | — | — |
| 2009-02-04 | $7.91 | $8.58 | 120,400 | — | — |
| 2009-02-03 | $8.06 | $8.74 | 216,200 | — | — |
| 2009-02-02 | $8.00 | $8.68 | 122,800 | — | — |
| 2009-01-30 | $7.91 | $8.58 | 179,900 | — | — |
| 2009-01-29 | $7.92 | $8.59 | 169,000 | — | — |
| 2009-01-28 | $8.83 | $9.58 | 229,400 | — | — |
| 2009-01-27 | $8.25 | $8.95 | 219,500 | — | — |
| 2009-01-26 | $7.37 | $7.99 | 152,800 | — | — |
| 2009-01-23 | $7.50 | $8.13 | 216,200 | — | — |
| 2009-01-22 | $7.35 | $7.97 | 169,100 | — | — |
| 2009-01-21 | $7.51 | $8.14 | 230,000 | — | — |
| 2009-01-20 | $7.12 | $7.72 | 167,700 | — | — |
| 2009-01-16 | $7.64 | $8.29 | 253,400 | — | — |
| 2009-01-15 | $7.91 | $8.58 | 196,200 | — | — |
| 2009-01-14 | $7.55 | $8.19 | 195,400 | — | — |
| 2009-01-13 | $8.18 | $8.87 | 152,500 | — | — |
| 2009-01-12 | $7.90 | $8.57 | 176,300 | — | — |
| 2009-01-09 | $7.82 | $8.48 | 195,100 | — | — |
| 2009-01-08 | $8.33 | $9.03 | 159,300 | — | — |
| 2009-01-07 | $8.09 | $8.77 | 157,900 | — | — |
| 2009-01-06 | $8.18 | $8.87 | 161,900 | — | — |
| 2009-01-05 | $7.86 | $8.52 | 128,200 | — | — |
| 2009-01-02 | $7.63 | $8.27 | 201,800 | — | — |