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
- 2004-08-16 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 | $11.55 | $16.09 | 556,300 | — | — |
| 2009-12-30 | $11.81 | $16.46 | 463,300 | — | — |
| 2009-12-29 | $11.74 | $16.36 | 349,400 | — | — |
| 2009-12-28 | $11.94 | $16.64 | 266,200 | — | — |
| 2009-12-24 | $12.09 | $16.85 | 141,000 | — | — |
| 2009-12-23 | $11.92 | $16.61 | 691,400 | — | — |
| 2009-12-22 | $11.61 | $16.18 | 1,043,600 | — | — |
| 2009-12-21 | $11.58 | $16.14 | 577,700 | — | — |
| 2009-12-18 | $11.50 | $16.03 | 1,403,800 | — | — |
| 2009-12-17 | $11.57 | $16.12 | 461,900 | — | — |
| 2009-12-16 | $11.53 | $16.07 | 1,108,400 | — | — |
| 2009-12-15 | $11.71 | $16.32 | 457,600 | — | — |
| 2009-12-14 | $11.68 | $16.28 | 770,000 | — | — |
| 2009-12-11 | $11.47 | $15.98 | 823,600 | — | — |
| 2009-12-10 | $11.14 | $15.52 | 610,600 | — | — |
| 2009-12-09 | $10.99 | $15.31 | 312,000 | — | — |
| 2009-12-08 | $11.00 | $15.33 | 430,700 | — | — |
| 2009-12-07 | $11.32 | $15.59 | 333,900 | — | — |
| 2009-12-04 | $11.55 | $15.91 | 585,500 | — | — |
| 2009-12-03 | $11.25 | $15.50 | 319,500 | — | — |
| 2009-12-02 | $11.59 | $15.97 | 421,100 | — | — |
| 2009-12-01 | $11.40 | $15.70 | 555,800 | — | — |
| 2009-11-30 | $10.99 | $15.14 | 532,700 | — | — |
| 2009-11-27 | $10.68 | $14.71 | 162,300 | — | — |
| 2009-11-25 | $11.22 | $15.46 | 289,800 | — | — |
| 2009-11-24 | $11.18 | $15.40 | 199,300 | — | — |
| 2009-11-23 | $11.24 | $15.48 | 430,100 | — | — |
| 2009-11-20 | $11.07 | $15.25 | 618,900 | — | — |
| 2009-11-19 | $11.13 | $15.33 | 529,800 | — | — |
| 2009-11-18 | $11.50 | $15.84 | 457,000 | — | — |
| 2009-11-17 | $11.28 | $15.54 | 606,900 | — | — |
| 2009-11-16 | $11.70 | $16.12 | 586,200 | — | — |
| 2009-11-13 | $11.43 | $15.74 | 472,100 | — | — |
| 2009-11-12 | $11.10 | $15.29 | 573,100 | — | — |
| 2009-11-11 | $11.30 | $15.57 | 570,800 | — | — |
| 2009-11-10 | $11.08 | $15.26 | 691,900 | — | — |
| 2009-11-09 | $10.90 | $15.01 | 451,900 | — | — |
| 2009-11-06 | $10.38 | $14.30 | 613,000 | — | — |
| 2009-11-05 | $10.13 | $13.95 | 314,900 | — | — |
| 2009-11-04 | $9.82 | $13.53 | 864,700 | — | — |
| 2009-11-03 | $10.18 | $14.02 | 508,700 | — | — |
| 2009-11-02 | $9.55 | $13.16 | 636,300 | — | — |
| 2009-10-30 | $9.57 | $13.18 | 854,500 | — | — |
| 2009-10-29 | $9.92 | $13.66 | 433,300 | — | — |
| 2009-10-28 | $9.56 | $13.17 | 490,200 | — | — |
| 2009-10-27 | $10.22 | $14.08 | 284,000 | — | — |
| 2009-10-26 | $10.31 | $14.20 | 285,600 | — | — |
| 2009-10-23 | $10.47 | $14.42 | 506,300 | — | — |
| 2009-10-22 | $10.73 | $14.78 | 331,200 | — | — |
| 2009-10-21 | $10.46 | $14.41 | 505,600 | — | — |
| 2009-10-20 | $10.53 | $14.50 | 352,900 | — | — |
| 2009-10-19 | $10.81 | $14.89 | 352,100 | — | — |
| 2009-10-16 | $10.63 | $14.64 | 415,400 | — | — |
| 2009-10-15 | $10.85 | $14.95 | 826,000 | — | — |
| 2009-10-14 | $10.50 | $14.46 | 440,000 | — | — |
| 2009-10-13 | $10.32 | $14.22 | 300,600 | — | — |
| 2009-10-12 | $10.49 | $14.45 | 251,700 | — | — |
| 2009-10-09 | $10.44 | $14.38 | 466,600 | — | — |
| 2009-10-08 | $10.26 | $14.13 | 714,600 | — | — |
| 2009-10-07 | $10.10 | $13.91 | 335,400 | — | — |
| 2009-10-06 | $10.09 | $13.90 | 587,400 | — | — |
| 2009-10-05 | $10.14 | $13.97 | 846,800 | — | — |
| 2009-10-02 | $10.19 | $14.04 | 967,700 | — | — |
| 2009-10-01 | $10.13 | $13.95 | 1,715,300 | — | — |
| 2009-09-30 | $10.55 | $14.53 | 563,000 | — | — |
| 2009-09-29 | $10.91 | $15.03 | 633,300 | — | — |
| 2009-09-28 | $11.16 | $15.37 | 572,400 | — | — |
| 2009-09-25 | $10.41 | $14.34 | 491,400 | — | — |
| 2009-09-24 | $10.42 | $14.35 | 1,692,100 | — | — |
| 2009-09-23 | $11.07 | $15.25 | 1,313,100 | — | — |
| 2009-09-22 | $11.20 | $15.43 | 569,900 | — | — |
| 2009-09-21 | $10.67 | $14.70 | 382,800 | — | — |
| 2009-09-18 | $10.77 | $14.84 | 689,500 | — | — |
| 2009-09-17 | $10.90 | $15.01 | 490,500 | — | — |
| 2009-09-16 | $11.19 | $15.41 | 831,600 | — | — |
| 2009-09-15 | $10.74 | $14.79 | 634,000 | — | — |
| 2009-09-14 | $10.39 | $14.31 | 567,100 | — | — |
| 2009-09-11 | $9.87 | $13.60 | 393,300 | — | — |
| 2009-09-10 | $9.87 | $13.60 | 841,100 | — | — |
| 2009-09-09 | $9.78 | $13.47 | 802,800 | — | — |
| 2009-09-08 | $9.61 | $13.24 | 916,400 | — | — |
| 2009-09-04 | $9.39 | $12.93 | 911,800 | — | — |
| 2009-09-03 | $9.25 | $12.74 | 1,295,400 | — | — |
| 2009-09-02 | $8.92 | $12.29 | 1,137,900 | — | — |
| 2009-09-01 | $9.40 | $12.95 | 1,030,900 | — | — |
| 2009-08-31 | $9.90 | $13.64 | 915,100 | — | — |
| 2009-08-28 | $10.19 | $14.04 | 1,692,900 | — | — |
| 2009-08-27 | $9.97 | $13.73 | 1,029,200 | — | — |
| 2009-08-26 | $10.06 | $13.86 | 1,742,600 | — | — |
| 2009-08-25 | $10.13 | $13.95 | 962,900 | — | — |
| 2009-08-24 | $10.01 | $13.79 | 529,000 | — | — |
| 2009-08-21 | $10.23 | $14.09 | 1,326,800 | — | — |
| 2009-08-20 | $9.92 | $13.66 | 937,000 | — | — |
| 2009-08-19 | $9.54 | $13.14 | 1,006,400 | — | — |
| 2009-08-18 | $9.37 | $12.91 | 1,369,800 | — | — |
| 2009-08-17 | $8.85 | $12.19 | 878,600 | — | — |
| 2009-08-14 | $9.03 | $12.44 | 907,800 | — | — |
| 2009-08-13 | $9.31 | $12.82 | 1,560,300 | — | — |
| 2009-08-12 | $9.49 | $13.07 | 2,089,600 | — | — |
| 2009-08-11 | $8.93 | $12.30 | 757,200 | — | — |
| 2009-08-10 | $9.32 | $12.84 | 904,000 | — | — |
| 2009-08-07 | $9.61 | $13.24 | 1,298,600 | — | — |
| 2009-08-06 | $9.06 | $12.48 | 1,173,200 | — | — |
| 2009-08-05 | $8.94 | $12.31 | 1,696,600 | — | — |
| 2009-08-04 | $8.90 | $12.26 | 3,418,900 | — | — |
| 2009-08-03 | $8.99 | $12.38 | 1,060,700 | — | — |
| 2009-07-31 | $8.78 | $12.09 | 763,200 | — | — |
| 2009-07-30 | $8.80 | $12.12 | 766,700 | — | — |
| 2009-07-29 | $8.44 | $11.63 | 407,300 | — | — |
| 2009-07-28 | $8.41 | $11.58 | 701,400 | — | — |
| 2009-07-27 | $8.36 | $11.52 | 522,700 | — | — |
| 2009-07-24 | $8.50 | $11.71 | 498,600 | — | — |
| 2009-07-23 | $8.28 | $11.41 | 730,000 | — | — |
| 2009-07-22 | $8.11 | $11.17 | 603,600 | — | — |
| 2009-07-21 | $8.11 | $11.17 | 540,000 | — | — |
| 2009-07-20 | $8.27 | $11.39 | 705,600 | — | — |
| 2009-07-17 | $8.10 | $11.16 | 810,800 | — | — |
| 2009-07-16 | $8.32 | $11.46 | 372,300 | — | — |
| 2009-07-15 | $8.20 | $11.30 | 804,000 | — | — |
| 2009-07-14 | $7.95 | $10.95 | 365,000 | — | — |
| 2009-07-13 | $7.82 | $10.77 | 453,900 | — | — |
| 2009-07-10 | $7.56 | $10.41 | 415,200 | — | — |
| 2009-07-09 | $7.50 | $10.33 | 459,600 | — | — |
| 2009-07-08 | $7.67 | $10.57 | 1,132,700 | — | — |
| 2009-07-07 | $7.95 | $10.95 | 760,400 | — | — |
| 2009-07-06 | $8.17 | $11.25 | 805,600 | — | — |
| 2009-07-02 | $8.04 | $11.08 | 488,000 | — | — |
| 2009-07-01 | $8.55 | $11.78 | 494,300 | — | — |
| 2009-06-30 | $8.35 | $11.50 | 859,400 | — | — |
| 2009-06-29 | $8.27 | $11.39 | 496,300 | — | — |
| 2009-06-26 | $8.42 | $11.60 | 1,229,500 | — | — |
| 2009-06-25 | $8.07 | $11.12 | 1,091,700 | — | — |
| 2009-06-24 | $8.06 | $11.10 | 1,126,700 | — | — |
| 2009-06-23 | $7.84 | $10.80 | 770,100 | — | — |
| 2009-06-22 | $7.86 | $10.83 | 890,100 | — | — |
| 2009-06-19 | $8.14 | $11.21 | 1,222,200 | — | — |
| 2009-06-18 | $7.90 | $10.88 | 1,050,800 | — | — |
| 2009-06-17 | $7.83 | $10.79 | 1,030,500 | — | — |
| 2009-06-16 | $7.95 | $10.95 | 1,359,800 | — | — |
| 2009-06-15 | $8.11 | $11.17 | 1,117,200 | — | — |
| 2009-06-12 | $8.53 | $11.75 | 798,800 | — | — |
| 2009-06-11 | $8.43 | $11.61 | 1,391,500 | — | — |
| 2009-06-10 | $8.46 | $11.65 | 1,419,900 | — | — |
| 2009-06-09 | $8.46 | $11.65 | 1,173,800 | — | — |
| 2009-06-08 | $8.41 | $11.58 | 1,156,400 | — | — |
| 2009-06-05 | $8.69 | $11.97 | 1,282,200 | — | — |
| 2009-06-04 | $8.64 | $11.90 | 875,300 | — | — |
| 2009-06-03 | $8.30 | $11.43 | 942,400 | — | — |
| 2009-06-02 | $8.25 | $11.36 | 1,291,400 | — | — |
| 2009-06-01 | $7.90 | $10.88 | 1,351,800 | — | — |
| 2009-05-29 | $7.51 | $10.34 | 1,304,900 | — | — |
| 2009-05-28 | $7.11 | $9.79 | 1,409,000 | — | — |
| 2009-05-27 | $7.17 | $9.88 | 958,000 | — | — |
| 2009-05-26 | $7.41 | $10.21 | 928,000 | — | — |
| 2009-05-22 | $6.90 | $9.50 | 632,500 | — | — |
| 2009-05-21 | $7.17 | $9.88 | 1,243,800 | — | — |
| 2009-05-20 | $7.05 | $9.71 | 1,088,100 | — | — |
| 2009-05-19 | $7.30 | $10.06 | 953,400 | — | — |
| 2009-05-18 | $7.19 | $9.90 | 768,500 | — | — |
| 2009-05-15 | $6.62 | $9.12 | 1,521,100 | — | — |
| 2009-05-14 | $6.72 | $9.26 | 1,426,700 | — | — |
| 2009-05-13 | $6.35 | $8.75 | 750,400 | — | — |
| 2009-05-12 | $6.79 | $9.35 | 860,300 | — | — |
| 2009-05-11 | $6.88 | $9.48 | 1,236,400 | — | — |
| 2009-05-08 | $7.06 | $9.73 | 2,096,800 | — | — |
| 2009-05-07 | $6.49 | $8.94 | 1,782,800 | — | — |
| 2009-05-06 | $7.13 | $9.82 | 1,991,300 | — | — |
| 2009-05-05 | $7.09 | $9.77 | 2,166,800 | — | — |
| 2009-05-04 | $7.89 | $10.87 | 3,138,500 | — | — |
| 2009-05-01 | $6.80 | $9.37 | 2,819,300 | — | — |
| 2009-04-30 | $7.11 | $9.79 | 2,156,300 | — | — |
| 2009-04-29 | $7.34 | $10.11 | 2,095,400 | — | — |
| 2009-04-28 | $7.18 | $9.89 | 2,065,000 | — | — |
| 2009-04-27 | $7.39 | $10.18 | 1,888,600 | — | — |
| 2009-04-24 | $8.00 | $11.02 | 1,450,700 | — | — |
| 2009-04-23 | $7.73 | $10.65 | 1,590,100 | — | — |
| 2009-04-22 | $7.49 | $10.32 | 1,020,500 | — | — |
| 2009-04-21 | $7.70 | $10.61 | 1,135,700 | — | — |
| 2009-04-20 | $7.13 | $9.82 | 1,386,300 | — | — |
| 2009-04-17 | $7.61 | $10.48 | 1,875,400 | — | — |
| 2009-04-16 | $7.02 | $9.67 | 2,539,900 | — | — |
| 2009-04-15 | $6.42 | $8.84 | 1,410,800 | — | — |
| 2009-04-14 | $6.14 | $8.46 | 1,436,700 | — | — |
| 2009-04-13 | $6.87 | $9.46 | 1,431,000 | — | — |
| 2009-04-09 | $6.89 | $9.49 | 1,923,500 | — | — |
| 2009-04-08 | $6.05 | $8.33 | 1,075,100 | — | — |
| 2009-04-07 | $5.93 | $8.17 | 1,564,800 | — | — |
| 2009-04-06 | $6.52 | $8.98 | 1,546,700 | — | — |
| 2009-04-03 | $6.50 | $8.95 | 1,100,900 | — | — |
| 2009-04-02 | $6.18 | $8.51 | 917,400 | — | — |
| 2009-04-01 | $5.64 | $7.77 | 794,400 | — | — |
| 2009-03-31 | $5.51 | $7.59 | 1,001,800 | — | — |
| 2009-03-30 | $5.27 | $7.26 | 617,400 | — | — |
| 2009-03-27 | $5.41 | $7.45 | 730,700 | — | — |
| 2009-03-26 | $5.88 | $8.10 | 1,055,900 | — | — |
| 2009-03-25 | $5.54 | $7.63 | 903,200 | — | — |
| 2009-03-24 | $5.61 | $7.73 | 854,700 | — | — |
| 2009-03-23 | $5.85 | $8.06 | 884,800 | — | — |
| 2009-03-20 | $5.13 | $7.07 | 812,200 | — | — |
| 2009-03-19 | $5.60 | $7.71 | 1,310,000 | — | — |
| 2009-03-18 | $5.91 | $8.14 | 1,728,300 | — | — |
| 2009-03-17 | $5.52 | $7.60 | 923,600 | — | — |
| 2009-03-16 | $5.10 | $7.03 | 809,600 | — | — |
| 2009-03-13 | $5.41 | $7.45 | 1,238,600 | — | — |
| 2009-03-12 | $5.61 | $7.73 | 1,584,800 | — | — |
| 2009-03-11 | $5.16 | $7.11 | 1,151,900 | — | — |
| 2009-03-10 | $5.59 | $7.36 | 2,038,000 | — | — |
| 2009-03-09 | $5.13 | $6.75 | 1,173,100 | — | — |
| 2009-03-06 | $5.18 | $6.82 | 2,239,700 | — | — |
| 2009-03-05 | $5.47 | $7.20 | 2,046,100 | — | — |
| 2009-03-04 | $5.71 | $7.51 | 1,302,600 | — | — |
| 2009-03-03 | $5.64 | $7.42 | 1,890,100 | — | — |
| 2009-03-02 | $5.76 | $7.58 | 1,009,900 | — | — |
| 2009-02-27 | $6.27 | $8.25 | 1,622,300 | — | — |
| 2009-02-26 | $6.18 | $8.13 | 872,400 | — | — |
| 2009-02-25 | $6.35 | $8.36 | 1,014,400 | — | — |
| 2009-02-24 | $6.60 | $8.68 | 1,201,800 | — | — |
| 2009-02-23 | $5.99 | $7.88 | 1,441,000 | — | — |
| 2009-02-20 | $6.16 | $8.11 | 1,072,200 | — | — |
| 2009-02-19 | $6.13 | $8.07 | 1,105,400 | — | — |
| 2009-02-18 | $6.28 | $8.26 | 833,600 | — | — |
| 2009-02-17 | $6.22 | $8.18 | 980,200 | — | — |
| 2009-02-13 | $6.72 | $8.84 | 807,600 | — | — |
| 2009-02-12 | $7.08 | $9.32 | 1,083,500 | — | — |
| 2009-02-11 | $7.27 | $9.57 | 1,451,900 | — | — |
| 2009-02-10 | $7.16 | $9.42 | 1,103,100 | — | — |
| 2009-02-09 | $7.76 | $10.21 | 574,000 | — | — |
| 2009-02-06 | $7.69 | $10.12 | 1,146,300 | — | — |
| 2009-02-05 | $7.36 | $9.68 | 1,833,700 | — | — |
| 2009-02-04 | $7.55 | $9.93 | 1,687,100 | — | — |
| 2009-02-03 | $7.83 | $10.30 | 1,125,400 | — | — |
| 2009-02-02 | $8.08 | $10.63 | 1,059,800 | — | — |
| 2009-01-30 | $8.11 | $10.67 | 1,017,200 | — | — |
| 2009-01-29 | $8.50 | $11.19 | 1,111,300 | — | — |
| 2009-01-28 | $9.24 | $12.16 | 1,597,200 | — | — |
| 2009-01-27 | $8.79 | $11.57 | 1,501,500 | — | — |
| 2009-01-26 | $8.56 | $11.26 | 775,800 | — | — |
| 2009-01-23 | $8.54 | $11.24 | 903,300 | — | — |
| 2009-01-22 | $8.45 | $11.12 | 1,122,900 | — | — |
| 2009-01-21 | $8.37 | $11.01 | 1,819,600 | — | — |
| 2009-01-20 | $8.29 | $10.91 | 1,205,400 | — | — |
| 2009-01-16 | $9.43 | $12.41 | 715,500 | — | — |
| 2009-01-15 | $8.92 | $11.74 | 838,400 | — | — |
| 2009-01-14 | $8.67 | $11.41 | 519,600 | — | — |
| 2009-01-13 | $9.16 | $12.05 | 1,181,300 | — | — |
| 2009-01-12 | $8.93 | $11.75 | 801,200 | — | — |
| 2009-01-09 | $9.45 | $12.44 | 692,000 | — | — |
| 2009-01-08 | $9.87 | $12.99 | 460,200 | — | — |
| 2009-01-07 | $10.06 | $13.24 | 657,000 | — | — |
| 2009-01-06 | $10.39 | $13.67 | 1,509,500 | — | — |
| 2009-01-05 | $9.72 | $12.79 | 1,162,500 | — | — |
| 2009-01-02 | $10.16 | $13.37 | 524,900 | — | — |