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
- 2004-07-26 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 | $14.16 | $22.23 | 140,400 | — | — |
| 2009-12-30 | $14.22 | $22.32 | 87,900 | — | — |
| 2009-12-29 | $14.28 | $22.42 | 108,900 | — | — |
| 2009-12-28 | $14.30 | $22.28 | 163,000 | — | — |
| 2009-12-24 | $14.19 | $22.11 | 77,800 | — | — |
| 2009-12-23 | $14.01 | $21.83 | 151,800 | — | — |
| 2009-12-22 | $13.91 | $21.68 | 197,500 | — | — |
| 2009-12-21 | $13.94 | $21.60 | 165,700 | — | — |
| 2009-12-18 | $13.90 | $21.54 | 133,400 | — | — |
| 2009-12-17 | $13.73 | $21.27 | 186,000 | — | — |
| 2009-12-16 | $13.82 | $21.41 | 128,700 | — | — |
| 2009-12-15 | $13.64 | $21.14 | 105,600 | — | — |
| 2009-12-14 | $13.60 | $21.07 | 179,100 | — | — |
| 2009-12-11 | $13.54 | $20.98 | 285,100 | — | — |
| 2009-12-10 | $13.61 | $21.09 | 153,700 | — | — |
| 2009-12-09 | $13.53 | $20.97 | 143,000 | — | — |
| 2009-12-08 | $13.48 | $20.89 | 86,800 | — | — |
| 2009-12-07 | $13.52 | $20.95 | 98,900 | — | — |
| 2009-12-04 | $13.40 | $20.76 | 247,800 | — | — |
| 2009-12-03 | $13.31 | $20.62 | 126,200 | — | — |
| 2009-12-02 | $13.22 | $20.48 | 110,900 | — | — |
| 2009-12-01 | $13.17 | $20.41 | 144,800 | — | — |
| 2009-11-30 | $13.11 | $20.31 | 109,100 | — | — |
| 2009-11-27 | $13.02 | $20.17 | 34,500 | — | — |
| 2009-11-25 | $13.13 | $20.35 | 238,300 | — | — |
| 2009-11-24 | $13.08 | $20.27 | 108,100 | — | — |
| 2009-11-23 | $13.09 | $20.28 | 168,300 | — | — |
| 2009-11-20 | $13.10 | $20.30 | 130,100 | — | — |
| 2009-11-19 | $13.05 | $20.22 | 162,300 | — | — |
| 2009-11-18 | $13.00 | $20.03 | 120,600 | — | — |
| 2009-11-17 | $12.96 | $19.97 | 104,100 | — | — |
| 2009-11-16 | $12.96 | $19.97 | 129,700 | — | — |
| 2009-11-13 | $12.98 | $20.00 | 85,500 | — | — |
| 2009-11-12 | $12.95 | $19.95 | 151,200 | — | — |
| 2009-11-11 | $12.82 | $19.75 | 110,300 | — | — |
| 2009-11-10 | $12.80 | $19.72 | 67,000 | — | — |
| 2009-11-09 | $12.86 | $19.81 | 89,500 | — | — |
| 2009-11-06 | $12.84 | $19.78 | 95,300 | — | — |
| 2009-11-05 | $12.65 | $19.49 | 107,500 | — | — |
| 2009-11-04 | $12.62 | $19.45 | 104,400 | — | — |
| 2009-11-03 | $12.52 | $19.29 | 94,100 | — | — |
| 2009-11-02 | $12.53 | $19.31 | 141,400 | — | — |
| 2009-10-30 | $12.51 | $19.28 | 138,900 | — | — |
| 2009-10-29 | $12.72 | $19.60 | 150,800 | — | — |
| 2009-10-28 | $12.34 | $19.01 | 249,200 | — | — |
| 2009-10-27 | $13.04 | $20.09 | 146,300 | — | — |
| 2009-10-26 | $13.19 | $20.32 | 112,400 | — | — |
| 2009-10-23 | $13.12 | $20.22 | 139,300 | — | — |
| 2009-10-22 | $13.23 | $20.39 | 143,600 | — | — |
| 2009-10-21 | $13.11 | $20.20 | 139,800 | — | — |
| 2009-10-20 | $13.11 | $20.09 | 130,600 | — | — |
| 2009-10-19 | $13.03 | $19.97 | 163,900 | — | — |
| 2009-10-16 | $12.75 | $19.54 | 113,800 | — | — |
| 2009-10-15 | $12.75 | $19.54 | 164,100 | — | — |
| 2009-10-14 | $12.85 | $19.69 | 185,500 | — | — |
| 2009-10-13 | $12.75 | $19.54 | 156,400 | — | — |
| 2009-10-12 | $12.80 | $19.61 | 109,500 | — | — |
| 2009-10-09 | $12.78 | $19.58 | 75,400 | — | — |
| 2009-10-08 | $12.78 | $19.58 | 122,300 | — | — |
| 2009-10-07 | $12.68 | $19.43 | 106,800 | — | — |
| 2009-10-06 | $12.63 | $19.35 | 97,900 | — | — |
| 2009-10-05 | $12.58 | $19.28 | 106,500 | — | — |
| 2009-10-02 | $12.48 | $19.12 | 112,600 | — | — |
| 2009-10-01 | $12.48 | $19.12 | 195,200 | — | — |
| 2009-09-30 | $12.75 | $19.54 | 115,900 | — | — |
| 2009-09-29 | $12.69 | $19.45 | 197,000 | — | — |
| 2009-09-28 | $12.78 | $19.58 | 92,200 | — | — |
| 2009-09-25 | $12.63 | $19.35 | 160,200 | — | — |
| 2009-09-24 | $12.71 | $19.48 | 143,200 | — | — |
| 2009-09-23 | $12.69 | $19.45 | 166,400 | — | — |
| 2009-09-22 | $12.64 | $19.37 | 130,700 | — | — |
| 2009-09-21 | $12.43 | $19.05 | 94,900 | — | — |
| 2009-09-18 | $12.43 | $18.94 | 128,500 | — | — |
| 2009-09-17 | $12.36 | $18.83 | 106,000 | — | — |
| 2009-09-16 | $12.29 | $18.73 | 210,600 | — | — |
| 2009-09-15 | $12.26 | $18.68 | 150,600 | — | — |
| 2009-09-14 | $12.19 | $18.57 | 80,800 | — | — |
| 2009-09-11 | $12.04 | $18.35 | 104,800 | — | — |
| 2009-09-10 | $12.03 | $18.33 | 99,600 | — | — |
| 2009-09-09 | $12.02 | $18.32 | 71,500 | — | — |
| 2009-09-08 | $11.99 | $18.27 | 88,100 | — | — |
| 2009-09-04 | $11.90 | $18.13 | 74,200 | — | — |
| 2009-09-03 | $11.82 | $18.01 | 93,900 | — | — |
| 2009-09-02 | $11.70 | $17.83 | 82,200 | — | — |
| 2009-09-01 | $11.64 | $17.74 | 135,700 | — | — |
| 2009-08-31 | $11.79 | $17.96 | 101,000 | — | — |
| 2009-08-28 | $11.83 | $18.03 | 114,600 | — | — |
| 2009-08-27 | $11.70 | $17.83 | 66,800 | — | — |
| 2009-08-26 | $11.65 | $17.75 | 185,400 | — | — |
| 2009-08-25 | $11.59 | $17.66 | 196,700 | — | — |
| 2009-08-24 | $11.47 | $17.48 | 183,600 | — | — |
| 2009-08-21 | $11.47 | $17.48 | 229,800 | — | — |
| 2009-08-20 | $11.50 | $17.52 | 150,200 | — | — |
| 2009-08-19 | $11.60 | $17.57 | 244,800 | — | — |
| 2009-08-18 | $11.74 | $17.78 | 157,900 | — | — |
| 2009-08-17 | $11.50 | $17.42 | 139,200 | — | — |
| 2009-08-14 | $11.95 | $18.10 | 103,100 | — | — |
| 2009-08-13 | $12.00 | $18.17 | 125,800 | — | — |
| 2009-08-12 | $11.93 | $18.07 | 102,200 | — | — |
| 2009-08-11 | $11.88 | $17.99 | 237,000 | — | — |
| 2009-08-10 | $12.18 | $18.45 | 91,900 | — | — |
| 2009-08-07 | $12.13 | $18.37 | 145,000 | — | — |
| 2009-08-06 | $11.94 | $18.08 | 137,100 | — | — |
| 2009-08-05 | $12.01 | $18.19 | 159,100 | — | — |
| 2009-08-04 | $12.00 | $18.17 | 151,300 | — | — |
| 2009-08-03 | $11.90 | $18.02 | 259,400 | — | — |
| 2009-07-31 | $12.02 | $18.20 | 263,600 | — | — |
| 2009-07-30 | $11.62 | $17.60 | 180,500 | — | — |
| 2009-07-29 | $11.44 | $17.33 | 209,900 | — | — |
| 2009-07-28 | $11.29 | $17.10 | 139,900 | — | — |
| 2009-07-27 | $11.30 | $17.11 | 150,600 | — | — |
| 2009-07-24 | $11.08 | $16.78 | 106,700 | — | — |
| 2009-07-23 | $11.02 | $16.69 | 167,600 | — | — |
| 2009-07-22 | $10.80 | $16.36 | 89,700 | — | — |
| 2009-07-21 | $10.77 | $16.21 | 318,700 | — | — |
| 2009-07-20 | $10.69 | $16.09 | 146,100 | — | — |
| 2009-07-17 | $10.70 | $16.10 | 144,000 | — | — |
| 2009-07-16 | $10.73 | $16.15 | 250,000 | — | — |
| 2009-07-15 | $10.84 | $16.31 | 190,600 | — | — |
| 2009-07-14 | $10.64 | $16.01 | 123,400 | — | — |
| 2009-07-13 | $10.55 | $15.88 | 94,000 | — | — |
| 2009-07-10 | $10.41 | $15.67 | 123,600 | — | — |
| 2009-07-09 | $10.44 | $15.71 | 96,900 | — | — |
| 2009-07-08 | $10.42 | $15.68 | 103,300 | — | — |
| 2009-07-07 | $10.42 | $15.68 | 64,600 | — | — |
| 2009-07-06 | $10.38 | $15.62 | 109,900 | — | — |
| 2009-07-02 | $10.48 | $15.77 | 122,900 | — | — |
| 2009-07-01 | $10.69 | $16.09 | 86,300 | — | — |
| 2009-06-30 | $10.58 | $15.92 | 143,600 | — | — |
| 2009-06-29 | $10.60 | $15.95 | 108,300 | — | — |
| 2009-06-26 | $10.43 | $15.70 | 56,300 | — | — |
| 2009-06-25 | $10.57 | $15.91 | 155,800 | — | — |
| 2009-06-24 | $10.37 | $15.61 | 153,700 | — | — |
| 2009-06-23 | $10.24 | $15.41 | 117,400 | — | — |
| 2009-06-22 | $10.30 | $15.50 | 217,400 | — | — |
| 2009-06-19 | $10.45 | $15.73 | 147,500 | — | — |
| 2009-06-18 | $10.50 | $15.70 | 67,700 | — | — |
| 2009-06-17 | $10.52 | $15.73 | 171,500 | — | — |
| 2009-06-16 | $10.48 | $15.67 | 154,100 | — | — |
| 2009-06-15 | $10.49 | $15.68 | 162,700 | — | — |
| 2009-06-12 | $10.68 | $15.97 | 149,400 | — | — |
| 2009-06-11 | $10.59 | $15.83 | 220,400 | — | — |
| 2009-06-10 | $10.39 | $15.54 | 354,500 | — | — |
| 2009-06-09 | $10.40 | $15.55 | 167,500 | — | — |
| 2009-06-08 | $10.26 | $15.34 | 189,600 | — | — |
| 2009-06-05 | $10.42 | $15.58 | 90,900 | — | — |
| 2009-06-04 | $10.60 | $15.85 | 112,800 | — | — |
| 2009-06-03 | $10.47 | $15.66 | 103,900 | — | — |
| 2009-06-02 | $10.47 | $15.66 | 144,200 | — | — |
| 2009-06-01 | $10.63 | $15.89 | 207,400 | — | — |
| 2009-05-29 | $10.33 | $15.45 | 119,100 | — | — |
| 2009-05-28 | $10.21 | $15.27 | 117,100 | — | — |
| 2009-05-27 | $10.05 | $15.03 | 102,300 | — | — |
| 2009-05-26 | $10.00 | $14.95 | 138,100 | — | — |
| 2009-05-22 | $9.90 | $14.80 | 76,800 | — | — |
| 2009-05-21 | $9.87 | $14.76 | 57,600 | — | — |
| 2009-05-20 | $9.94 | $14.86 | 82,300 | — | — |
| 2009-05-19 | $9.85 | $14.63 | 96,300 | — | — |
| 2009-05-18 | $9.86 | $14.64 | 80,000 | — | — |
| 2009-05-15 | $9.66 | $14.35 | 69,200 | — | — |
| 2009-05-14 | $9.65 | $14.33 | 98,400 | — | — |
| 2009-05-13 | $9.46 | $14.05 | 195,300 | — | — |
| 2009-05-12 | $9.77 | $14.51 | 77,000 | — | — |
| 2009-05-11 | $9.80 | $14.55 | 174,400 | — | — |
| 2009-05-08 | $9.83 | $14.60 | 163,800 | — | — |
| 2009-05-07 | $9.80 | $14.55 | 116,800 | — | — |
| 2009-05-06 | $9.85 | $14.63 | 162,700 | — | — |
| 2009-05-05 | $9.69 | $14.39 | 96,500 | — | — |
| 2009-05-04 | $9.74 | $14.46 | 113,700 | — | — |
| 2009-05-01 | $9.52 | $14.14 | 118,000 | — | — |
| 2009-04-30 | $9.35 | $13.89 | 147,800 | — | — |
| 2009-04-29 | $9.15 | $13.59 | 102,100 | — | — |
| 2009-04-28 | $9.11 | $13.53 | 70,800 | — | — |
| 2009-04-27 | $9.16 | $13.60 | 33,000 | — | — |
| 2009-04-24 | $9.20 | $13.66 | 93,700 | — | — |
| 2009-04-23 | $9.17 | $13.62 | 99,900 | — | — |
| 2009-04-22 | $9.00 | $13.37 | 119,000 | — | — |
| 2009-04-21 | $9.07 | $13.47 | 99,700 | — | — |
| 2009-04-20 | $9.11 | $13.43 | 216,000 | — | — |
| 2009-04-17 | $9.16 | $13.51 | 253,800 | — | — |
| 2009-04-16 | $8.93 | $13.17 | 166,700 | — | — |
| 2009-04-15 | $8.73 | $12.87 | 85,300 | — | — |
| 2009-04-14 | $8.52 | $12.56 | 146,000 | — | — |
| 2009-04-13 | $8.45 | $12.46 | 244,200 | — | — |
| 2009-04-09 | $8.61 | $12.70 | 269,500 | — | — |
| 2009-04-08 | $8.59 | $12.67 | 83,900 | — | — |
| 2009-04-07 | $8.45 | $12.46 | 44,500 | — | — |
| 2009-04-06 | $8.55 | $12.61 | 61,000 | — | — |
| 2009-04-03 | $8.66 | $12.77 | 81,700 | — | — |
| 2009-04-02 | $8.63 | $12.73 | 72,400 | — | — |
| 2009-04-01 | $8.49 | $12.52 | 83,400 | — | — |
| 2009-03-31 | $8.26 | $12.18 | 99,400 | — | — |
| 2009-03-30 | $8.00 | $11.80 | 109,100 | — | — |
| 2009-03-27 | $8.24 | $12.15 | 93,900 | — | — |
| 2009-03-26 | $8.41 | $12.40 | 114,900 | — | — |
| 2009-03-25 | $8.28 | $12.21 | 87,400 | — | — |
| 2009-03-24 | $8.30 | $12.24 | 60,900 | — | — |
| 2009-03-23 | $8.36 | $12.33 | 173,100 | — | — |
| 2009-03-20 | $7.99 | $11.78 | 140,100 | — | — |
| 2009-03-19 | $8.19 | $11.99 | 100,800 | — | — |
| 2009-03-18 | $8.39 | $12.28 | 69,800 | — | — |
| 2009-03-17 | $8.33 | $12.19 | 75,100 | — | — |
| 2009-03-16 | $8.36 | $12.23 | 97,300 | — | — |
| 2009-03-13 | $8.32 | $12.18 | 88,900 | — | — |
| 2009-03-12 | $8.53 | $12.48 | 403,600 | — | — |
| 2009-03-11 | $7.77 | $11.37 | 153,600 | — | — |
| 2009-03-10 | $7.40 | $10.83 | 189,000 | — | — |
| 2009-03-09 | $7.01 | $10.26 | 185,800 | — | — |
| 2009-03-06 | $7.15 | $10.46 | 278,700 | — | — |
| 2009-03-05 | $7.45 | $10.90 | 302,600 | — | — |
| 2009-03-04 | $7.67 | $11.22 | 249,900 | — | — |
| 2009-03-03 | $7.56 | $11.06 | 204,800 | — | — |
| 2009-03-02 | $7.82 | $11.44 | 239,800 | — | — |
| 2009-02-27 | $8.33 | $12.19 | 190,100 | — | — |
| 2009-02-26 | $8.24 | $12.06 | 186,200 | — | — |
| 2009-02-25 | $8.19 | $11.99 | 166,500 | — | — |
| 2009-02-24 | $8.19 | $11.99 | 146,300 | — | — |
| 2009-02-23 | $7.91 | $11.58 | 181,300 | — | — |
| 2009-02-20 | $8.13 | $11.90 | 303,400 | — | — |
| 2009-02-19 | $8.46 | $12.38 | 126,300 | — | — |
| 2009-02-18 | $8.50 | $12.44 | 180,700 | — | — |
| 2009-02-17 | $8.77 | $12.74 | 112,700 | — | — |
| 2009-02-13 | $9.05 | $13.15 | 66,500 | — | — |
| 2009-02-12 | $9.17 | $13.32 | 99,600 | — | — |
| 2009-02-11 | $9.28 | $13.48 | 109,500 | — | — |
| 2009-02-10 | $9.24 | $13.43 | 141,300 | — | — |
| 2009-02-09 | $9.23 | $13.41 | 273,600 | — | — |
| 2009-02-06 | $9.35 | $13.59 | 98,900 | — | — |
| 2009-02-05 | $9.29 | $13.50 | 97,000 | — | — |
| 2009-02-04 | $9.25 | $13.44 | 201,500 | — | — |
| 2009-02-03 | $9.39 | $13.64 | 242,900 | — | — |
| 2009-02-02 | $8.97 | $13.03 | 93,700 | — | — |
| 2009-01-30 | $8.97 | $13.03 | 101,400 | — | — |
| 2009-01-29 | $8.90 | $12.93 | 127,300 | — | — |
| 2009-01-28 | $8.75 | $12.71 | 167,900 | — | — |
| 2009-01-27 | $8.62 | $12.52 | 200,400 | — | — |
| 2009-01-26 | $8.72 | $12.67 | 184,100 | — | — |
| 2009-01-23 | $8.71 | $12.66 | 69,000 | — | — |
| 2009-01-22 | $8.67 | $12.60 | 113,600 | — | — |
| 2009-01-21 | $8.71 | $12.66 | 126,300 | — | — |
| 2009-01-20 | $8.69 | $12.52 | 124,700 | — | — |
| 2009-01-16 | $8.85 | $12.76 | 130,600 | — | — |
| 2009-01-15 | $8.48 | $12.22 | 201,200 | — | — |
| 2009-01-14 | $8.56 | $12.34 | 148,200 | — | — |
| 2009-01-13 | $8.70 | $12.54 | 166,100 | — | — |
| 2009-01-12 | $8.76 | $12.63 | 133,800 | — | — |
| 2009-01-09 | $8.87 | $12.78 | 152,700 | — | — |
| 2009-01-08 | $8.85 | $12.76 | 77,000 | — | — |
| 2009-01-07 | $8.95 | $12.90 | 210,400 | — | — |
| 2009-01-06 | $9.10 | $13.12 | 531,400 | — | — |
| 2009-01-05 | $8.57 | $12.35 | 218,300 | — | — |
| 2009-01-02 | $8.40 | $12.11 | 169,800 | — | — |