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
- 2006-05-18 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 | $12.76 | $18.01 | 198,100 | — | — |
| 2009-12-30 | $12.99 | $18.33 | 139,700 | — | — |
| 2009-12-29 | $12.87 | $18.16 | 211,100 | — | — |
| 2009-12-28 | $13.01 | $18.36 | 192,700 | — | — |
| 2009-12-24 | $12.96 | $18.29 | 81,800 | — | — |
| 2009-12-23 | $12.86 | $18.15 | 187,200 | — | — |
| 2009-12-22 | $12.36 | $17.44 | 246,000 | — | — |
| 2009-12-21 | $12.17 | $17.18 | 295,600 | — | — |
| 2009-12-18 | $11.95 | $16.87 | 330,800 | — | — |
| 2009-12-17 | $11.82 | $16.68 | 295,900 | — | — |
| 2009-12-16 | $11.87 | $16.75 | 683,600 | — | — |
| 2009-12-15 | $11.06 | $15.61 | 160,100 | — | — |
| 2009-12-14 | $11.42 | $16.12 | 115,100 | — | — |
| 2009-12-11 | $11.30 | $15.95 | 70,300 | — | — |
| 2009-12-10 | $11.28 | $15.92 | 201,600 | — | — |
| 2009-12-09 | $11.39 | $16.08 | 87,400 | — | — |
| 2009-12-08 | $11.25 | $15.88 | 108,600 | — | — |
| 2009-12-07 | $11.41 | $16.10 | 205,100 | — | — |
| 2009-12-04 | $11.34 | $16.00 | 161,200 | — | — |
| 2009-12-03 | $11.18 | $15.78 | 128,300 | — | — |
| 2009-12-02 | $11.50 | $16.23 | 154,000 | — | — |
| 2009-12-01 | $11.26 | $15.89 | 120,900 | — | — |
| 2009-11-30 | $11.14 | $15.72 | 162,100 | — | — |
| 2009-11-27 | $10.80 | $15.24 | 88,700 | — | — |
| 2009-11-25 | $11.15 | $15.74 | 80,600 | — | — |
| 2009-11-24 | $11.23 | $15.85 | 76,500 | — | — |
| 2009-11-23 | $11.20 | $15.81 | 138,900 | — | — |
| 2009-11-20 | $10.98 | $15.50 | 65,800 | — | — |
| 2009-11-19 | $10.86 | $15.33 | 146,900 | — | — |
| 2009-11-18 | $11.05 | $15.60 | 165,800 | — | — |
| 2009-11-17 | $11.15 | $15.74 | 105,300 | — | — |
| 2009-11-16 | $11.15 | $15.74 | 160,000 | — | — |
| 2009-11-13 | $11.06 | $15.61 | 228,700 | — | — |
| 2009-11-12 | $10.94 | $15.44 | 267,100 | — | — |
| 2009-11-11 | $11.21 | $15.82 | 104,700 | — | — |
| 2009-11-10 | $11.02 | $15.55 | 130,500 | — | — |
| 2009-11-09 | $11.20 | $15.81 | 353,000 | — | — |
| 2009-11-06 | $10.77 | $15.20 | 124,100 | — | — |
| 2009-11-05 | $10.79 | $15.23 | 117,700 | — | — |
| 2009-11-04 | $10.38 | $14.65 | 347,500 | — | — |
| 2009-11-03 | $9.96 | $14.06 | 180,900 | — | — |
| 2009-11-02 | $10.19 | $14.38 | 169,200 | — | — |
| 2009-10-30 | $10.23 | $14.44 | 240,500 | — | — |
| 2009-10-29 | $10.57 | $14.92 | 134,800 | — | — |
| 2009-10-28 | $10.21 | $14.41 | 252,600 | — | — |
| 2009-10-27 | $10.93 | $15.43 | 127,400 | — | — |
| 2009-10-26 | $10.88 | $15.36 | 174,100 | — | — |
| 2009-10-23 | $11.32 | $15.98 | 119,800 | — | — |
| 2009-10-22 | $11.49 | $16.22 | 224,300 | — | — |
| 2009-10-21 | $11.21 | $15.82 | 284,500 | — | — |
| 2009-10-20 | $12.04 | $16.51 | 176,100 | — | — |
| 2009-10-19 | $12.18 | $16.71 | 211,300 | — | — |
| 2009-10-16 | $11.87 | $16.28 | 156,700 | — | — |
| 2009-10-15 | $11.93 | $16.36 | 131,200 | — | — |
| 2009-10-14 | $11.87 | $16.28 | 152,500 | — | — |
| 2009-10-13 | $11.67 | $16.01 | 208,400 | — | — |
| 2009-10-12 | $11.67 | $16.01 | 282,600 | — | — |
| 2009-10-09 | $11.29 | $15.48 | 189,800 | — | — |
| 2009-10-08 | $11.23 | $15.40 | 189,200 | — | — |
| 2009-10-07 | $11.25 | $15.43 | 181,400 | — | — |
| 2009-10-06 | $10.88 | $14.92 | 176,800 | — | — |
| 2009-10-05 | $10.58 | $14.51 | 178,800 | — | — |
| 2009-10-02 | $10.38 | $14.24 | 125,800 | — | — |
| 2009-10-01 | $10.30 | $14.13 | 128,900 | — | — |
| 2009-09-30 | $10.47 | $14.36 | 281,000 | — | — |
| 2009-09-29 | $10.10 | $13.85 | 542,600 | — | — |
| 2009-09-28 | $10.96 | $15.03 | 119,600 | — | — |
| 2009-09-25 | $10.65 | $14.61 | 174,400 | — | — |
| 2009-09-24 | $10.51 | $14.41 | 210,200 | — | — |
| 2009-09-23 | $10.85 | $14.88 | 298,800 | — | — |
| 2009-09-22 | $10.90 | $14.95 | 274,200 | — | — |
| 2009-09-21 | $10.38 | $14.24 | 208,600 | — | — |
| 2009-09-18 | $10.49 | $14.39 | 288,000 | — | — |
| 2009-09-17 | $10.22 | $14.02 | 123,200 | — | — |
| 2009-09-16 | $10.39 | $14.25 | 147,600 | — | — |
| 2009-09-15 | $10.22 | $14.02 | 110,800 | — | — |
| 2009-09-14 | $10.14 | $13.91 | 140,500 | — | — |
| 2009-09-11 | $9.96 | $13.66 | 143,500 | — | — |
| 2009-09-10 | $9.85 | $13.51 | 109,100 | — | — |
| 2009-09-09 | $9.78 | $13.41 | 150,700 | — | — |
| 2009-09-08 | $9.53 | $13.07 | 269,300 | — | — |
| 2009-09-04 | $9.66 | $13.25 | 175,100 | — | — |
| 2009-09-03 | $9.90 | $13.58 | 88,100 | — | — |
| 2009-09-02 | $9.61 | $13.18 | 184,400 | — | — |
| 2009-09-01 | $9.91 | $13.59 | 317,700 | — | — |
| 2009-08-31 | $10.13 | $13.89 | 193,100 | — | — |
| 2009-08-28 | $10.08 | $13.82 | 172,300 | — | — |
| 2009-08-27 | $10.13 | $13.89 | 152,600 | — | — |
| 2009-08-26 | $10.21 | $14.00 | 205,800 | — | — |
| 2009-08-25 | $10.05 | $13.78 | 116,900 | — | — |
| 2009-08-24 | $10.05 | $13.78 | 260,700 | — | — |
| 2009-08-21 | $10.11 | $13.87 | 380,500 | — | — |
| 2009-08-20 | $9.85 | $13.51 | 277,400 | — | — |
| 2009-08-19 | $9.53 | $13.07 | 157,400 | — | — |
| 2009-08-18 | $9.40 | $12.89 | 392,500 | — | — |
| 2009-08-17 | $9.46 | $12.97 | 295,400 | — | — |
| 2009-08-14 | $9.32 | $12.78 | 332,600 | — | — |
| 2009-08-13 | $9.67 | $13.26 | 269,400 | — | — |
| 2009-08-12 | $9.76 | $13.39 | 447,800 | — | — |
| 2009-08-11 | $9.52 | $13.06 | 402,400 | — | — |
| 2009-08-10 | $9.36 | $12.84 | 448,800 | — | — |
| 2009-08-07 | $9.25 | $12.69 | 312,800 | — | — |
| 2009-08-06 | $9.16 | $12.56 | 364,100 | — | — |
| 2009-08-05 | $9.03 | $12.38 | 181,200 | — | — |
| 2009-08-04 | $9.07 | $12.44 | 303,800 | — | — |
| 2009-08-03 | $8.92 | $12.23 | 232,500 | — | — |
| 2009-07-31 | $9.00 | $12.34 | 319,400 | — | — |
| 2009-07-30 | $8.89 | $12.19 | 301,900 | — | — |
| 2009-07-29 | $8.83 | $12.11 | 184,300 | — | — |
| 2009-07-28 | $8.84 | $12.12 | 276,500 | — | — |
| 2009-07-27 | $8.79 | $12.06 | 183,600 | — | — |
| 2009-07-24 | $8.73 | $11.97 | 216,400 | — | — |
| 2009-07-23 | $8.75 | $12.00 | 309,900 | — | — |
| 2009-07-22 | $8.56 | $11.74 | 290,100 | — | — |
| 2009-07-21 | $8.92 | $11.77 | 384,300 | — | — |
| 2009-07-20 | $8.82 | $11.64 | 293,400 | — | — |
| 2009-07-17 | $8.79 | $11.60 | 211,200 | — | — |
| 2009-07-16 | $8.73 | $11.52 | 283,700 | — | — |
| 2009-07-15 | $8.80 | $11.61 | 358,100 | — | — |
| 2009-07-14 | $8.65 | $11.41 | 166,600 | — | — |
| 2009-07-13 | $8.55 | $11.28 | 299,900 | — | — |
| 2009-07-10 | $8.37 | $11.04 | 281,700 | — | — |
| 2009-07-09 | $8.17 | $10.78 | 188,500 | — | — |
| 2009-07-08 | $8.02 | $10.58 | 368,800 | — | — |
| 2009-07-07 | $8.05 | $10.62 | 262,500 | — | — |
| 2009-07-06 | $8.17 | $10.78 | 199,800 | — | — |
| 2009-07-02 | $8.19 | $10.80 | 211,000 | — | — |
| 2009-07-01 | $8.32 | $10.98 | 169,300 | — | — |
| 2009-06-30 | $8.09 | $10.67 | 289,800 | — | — |
| 2009-06-29 | $8.19 | $10.80 | 260,000 | — | — |
| 2009-06-26 | $8.05 | $10.62 | 661,900 | — | — |
| 2009-06-25 | $7.85 | $10.36 | 222,300 | — | — |
| 2009-06-24 | $7.81 | $10.30 | 296,100 | — | — |
| 2009-06-23 | $7.76 | $10.24 | 368,600 | — | — |
| 2009-06-22 | $7.74 | $10.21 | 323,000 | — | — |
| 2009-06-19 | $8.03 | $10.59 | 327,800 | — | — |
| 2009-06-18 | $7.88 | $10.40 | 559,000 | — | — |
| 2009-06-17 | $7.83 | $10.33 | 700,300 | — | — |
| 2009-06-16 | $8.02 | $10.58 | 476,900 | — | — |
| 2009-06-15 | $8.18 | $10.79 | 389,600 | — | — |
| 2009-06-12 | $8.55 | $11.28 | 251,200 | — | — |
| 2009-06-11 | $8.60 | $11.35 | 699,000 | — | — |
| 2009-06-10 | $8.78 | $11.58 | 531,400 | — | — |
| 2009-06-09 | $8.80 | $11.61 | 622,100 | — | — |
| 2009-06-08 | $8.61 | $11.36 | 463,000 | — | — |
| 2009-06-05 | $8.50 | $11.21 | 763,600 | — | — |
| 2009-06-04 | $8.52 | $11.24 | 3,516,000 | — | — |
| 2009-06-03 | $9.72 | $12.82 | 147,100 | — | — |
| 2009-06-02 | $9.54 | $12.59 | 120,500 | — | — |
| 2009-06-01 | $9.46 | $12.48 | 180,400 | — | — |
| 2009-05-29 | $8.80 | $11.61 | 240,700 | — | — |
| 2009-05-28 | $8.74 | $11.53 | 245,400 | — | — |
| 2009-05-27 | $8.96 | $11.82 | 104,400 | — | — |
| 2009-05-26 | $9.29 | $12.26 | 113,000 | — | — |
| 2009-05-22 | $8.90 | $11.74 | 60,300 | — | — |
| 2009-05-21 | $9.27 | $12.23 | 100,700 | — | — |
| 2009-05-20 | $9.03 | $11.91 | 140,000 | — | — |
| 2009-05-19 | $9.04 | $11.93 | 97,900 | — | — |
| 2009-05-18 | $9.06 | $11.95 | 66,100 | — | — |
| 2009-05-15 | $8.62 | $11.37 | 100,100 | — | — |
| 2009-05-14 | $8.63 | $11.39 | 118,800 | — | — |
| 2009-05-13 | $8.77 | $11.57 | 121,200 | — | — |
| 2009-05-12 | $9.08 | $11.98 | 98,500 | — | — |
| 2009-05-11 | $9.31 | $12.28 | 122,500 | — | — |
| 2009-05-08 | $9.50 | $12.53 | 163,800 | — | — |
| 2009-05-07 | $9.17 | $12.10 | 198,400 | — | — |
| 2009-05-06 | $9.06 | $11.95 | 129,700 | — | — |
| 2009-05-05 | $9.37 | $12.36 | 209,900 | — | — |
| 2009-05-04 | $8.93 | $11.78 | 243,700 | — | — |
| 2009-05-01 | $9.20 | $12.14 | 85,900 | — | — |
| 2009-04-30 | $8.94 | $11.79 | 201,600 | — | — |
| 2009-04-29 | $9.06 | $11.95 | 204,500 | — | — |
| 2009-04-28 | $8.29 | $10.94 | 198,600 | — | — |
| 2009-04-27 | $7.95 | $10.49 | 124,000 | — | — |
| 2009-04-24 | $8.11 | $10.70 | 148,700 | — | — |
| 2009-04-23 | $8.31 | $10.96 | 147,300 | — | — |
| 2009-04-22 | $8.80 | $11.61 | 107,900 | — | — |
| 2009-04-21 | $8.91 | $11.75 | 145,300 | — | — |
| 2009-04-20 | $9.11 | $11.57 | 230,000 | — | — |
| 2009-04-17 | $10.05 | $12.76 | 124,600 | — | — |
| 2009-04-16 | $9.66 | $12.27 | 180,100 | — | — |
| 2009-04-15 | $9.43 | $11.98 | 137,600 | — | — |
| 2009-04-14 | $9.07 | $11.52 | 150,100 | — | — |
| 2009-04-13 | $9.59 | $12.18 | 131,900 | — | — |
| 2009-04-09 | $9.27 | $11.77 | 137,100 | — | — |
| 2009-04-08 | $8.59 | $10.91 | 157,800 | — | — |
| 2009-04-07 | $8.61 | $10.93 | 101,700 | — | — |
| 2009-04-06 | $9.29 | $11.80 | 120,100 | — | — |
| 2009-04-03 | $9.96 | $12.65 | 91,900 | — | — |
| 2009-04-02 | $10.16 | $12.90 | 130,300 | — | — |
| 2009-04-01 | $9.21 | $11.70 | 105,400 | — | — |
| 2009-03-31 | $8.92 | $11.33 | 131,800 | — | — |
| 2009-03-30 | $8.32 | $10.57 | 146,900 | — | — |
| 2009-03-27 | $8.92 | $11.33 | 81,600 | — | — |
| 2009-03-26 | $9.81 | $12.46 | 128,600 | — | — |
| 2009-03-25 | $9.59 | $12.18 | 161,900 | — | — |
| 2009-03-24 | $9.17 | $11.65 | 150,200 | — | — |
| 2009-03-23 | $10.32 | $13.11 | 165,700 | — | — |
| 2009-03-20 | $8.62 | $10.95 | 139,100 | — | — |
| 2009-03-19 | $8.97 | $11.39 | 113,900 | — | — |
| 2009-03-18 | $9.44 | $11.99 | 79,500 | — | — |
| 2009-03-17 | $8.64 | $10.97 | 93,200 | — | — |
| 2009-03-16 | $8.24 | $10.46 | 71,000 | — | — |
| 2009-03-13 | $8.57 | $10.88 | 166,800 | — | — |
| 2009-03-12 | $8.63 | $10.96 | 188,200 | — | — |
| 2009-03-11 | $7.71 | $9.79 | 114,800 | — | — |
| 2009-03-10 | $7.32 | $9.30 | 109,300 | — | — |
| 2009-03-09 | $6.98 | $8.86 | 105,500 | — | — |
| 2009-03-06 | $7.35 | $9.33 | 117,300 | — | — |
| 2009-03-05 | $6.97 | $8.85 | 175,400 | — | — |
| 2009-03-04 | $8.13 | $10.33 | 108,400 | — | — |
| 2009-03-03 | $8.09 | $10.27 | 107,400 | — | — |
| 2009-03-02 | $8.74 | $11.10 | 111,700 | — | — |
| 2009-02-27 | $8.81 | $11.19 | 92,700 | — | — |
| 2009-02-26 | $8.90 | $11.30 | 71,300 | — | — |
| 2009-02-25 | $9.17 | $11.65 | 101,300 | — | — |
| 2009-02-24 | $9.08 | $11.53 | 117,500 | — | — |
| 2009-02-23 | $8.47 | $10.76 | 111,600 | — | — |
| 2009-02-20 | $9.23 | $11.72 | 121,900 | — | — |
| 2009-02-19 | $9.18 | $11.66 | 70,600 | — | — |
| 2009-02-18 | $9.49 | $12.05 | 85,300 | — | — |
| 2009-02-17 | $9.61 | $12.20 | 49,900 | — | — |
| 2009-02-13 | $10.20 | $12.95 | 75,700 | — | — |
| 2009-02-12 | $10.37 | $13.17 | 72,000 | — | — |
| 2009-02-11 | $10.24 | $13.00 | 73,400 | — | — |
| 2009-02-10 | $10.09 | $12.81 | 127,200 | — | — |
| 2009-02-09 | $10.99 | $13.96 | 105,100 | — | — |
| 2009-02-06 | $11.20 | $14.22 | 153,500 | — | — |
| 2009-02-05 | $11.01 | $13.98 | 152,100 | — | — |
| 2009-02-04 | $10.67 | $13.55 | 160,100 | — | — |
| 2009-02-03 | $10.51 | $13.35 | 179,700 | — | — |
| 2009-02-02 | $10.56 | $13.41 | 367,300 | — | — |
| 2009-01-30 | $10.81 | $13.73 | 184,600 | — | — |
| 2009-01-29 | $11.75 | $14.92 | 163,000 | — | — |
| 2009-01-28 | $11.47 | $14.57 | 225,000 | — | — |
| 2009-01-27 | $10.33 | $13.12 | 88,300 | — | — |
| 2009-01-26 | $9.96 | $12.65 | 89,800 | — | — |
| 2009-01-23 | $9.53 | $12.10 | 107,200 | — | — |
| 2009-01-22 | $9.70 | $12.32 | 126,200 | — | — |
| 2009-01-21 | $10.25 | $13.02 | 126,400 | — | — |
| 2009-01-20 | $9.76 | $11.96 | 191,600 | — | — |
| 2009-01-16 | $10.45 | $12.81 | 187,000 | — | — |
| 2009-01-15 | $10.42 | $12.77 | 209,400 | — | — |
| 2009-01-14 | $10.63 | $13.03 | 135,600 | — | — |
| 2009-01-13 | $11.12 | $13.63 | 109,100 | — | — |
| 2009-01-12 | $10.81 | $13.25 | 179,900 | — | — |
| 2009-01-09 | $11.24 | $13.78 | 105,600 | — | — |
| 2009-01-08 | $12.09 | $14.82 | 102,800 | — | — |
| 2009-01-07 | $11.73 | $14.38 | 87,700 | — | — |
| 2009-01-06 | $12.14 | $14.88 | 69,700 | — | — |
| 2009-01-05 | $11.78 | $14.44 | 74,300 | — | — |
| 2009-01-02 | $11.98 | $14.68 | 112,200 | — | — |