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
- 2008-10-08 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 | $12.19 | $12.19 | 14,000 | — | — |
| 2009-12-30 | $12.37 | $12.37 | 19,000 | — | — |
| 2009-12-29 | $12.41 | $12.41 | 13,700 | — | — |
| 2009-12-28 | $12.36 | $12.36 | 6,600 | — | — |
| 2009-12-24 | $12.27 | $12.27 | 2,900 | — | — |
| 2009-12-23 | $12.27 | $12.27 | 6,500 | — | — |
| 2009-12-22 | $12.23 | $12.23 | 13,200 | — | — |
| 2009-12-21 | $12.26 | $12.26 | 17,200 | — | — |
| 2009-12-18 | $12.34 | $12.34 | 41,100 | — | — |
| 2009-12-17 | $12.22 | $12.22 | 5,500 | — | — |
| 2009-12-16 | $12.27 | $12.27 | 9,900 | — | — |
| 2009-12-15 | $12.25 | $12.25 | 15,500 | — | — |
| 2009-12-14 | $12.35 | $12.35 | 21,200 | — | — |
| 2009-12-11 | $12.41 | $12.41 | 6,900 | — | — |
| 2009-12-10 | $12.28 | $12.28 | 4,500 | — | — |
| 2009-12-09 | $12.40 | $12.40 | 6,600 | — | — |
| 2009-12-08 | $12.34 | $12.34 | 28,400 | — | — |
| 2009-12-07 | $12.40 | $12.40 | 6,600 | — | — |
| 2009-12-04 | $12.35 | $12.35 | 11,500 | — | — |
| 2009-12-03 | $12.27 | $12.27 | 5,100 | — | — |
| 2009-12-02 | $12.37 | $12.37 | 16,500 | — | — |
| 2009-12-01 | $12.33 | $12.33 | 13,800 | — | — |
| 2009-11-30 | $12.33 | $12.33 | 22,800 | — | — |
| 2009-11-27 | $12.23 | $12.23 | 9,000 | — | — |
| 2009-11-25 | $12.28 | $12.28 | 13,600 | — | — |
| 2009-11-24 | $12.28 | $12.28 | 55,400 | — | — |
| 2009-11-23 | $12.28 | $12.28 | 10,900 | — | — |
| 2009-11-20 | $12.29 | $12.29 | 72,800 | — | — |
| 2009-11-19 | $12.22 | $12.22 | 43,300 | — | — |
| 2009-11-18 | $12.21 | $12.21 | 9,000 | — | — |
| 2009-11-17 | $12.29 | $12.29 | 32,600 | — | — |
| 2009-11-16 | $12.30 | $12.30 | 15,100 | — | — |
| 2009-11-13 | $12.18 | $12.18 | 12,100 | — | — |
| 2009-11-12 | $11.96 | $11.96 | 10,000 | — | — |
| 2009-11-11 | $12.13 | $12.13 | 34,500 | — | — |
| 2009-11-10 | $12.07 | $12.07 | 119,100 | — | — |
| 2009-11-09 | $12.20 | $12.20 | 9,500 | — | — |
| 2009-11-06 | $12.11 | $12.11 | 15,400 | — | — |
| 2009-11-05 | $12.24 | $12.24 | 9,700 | — | — |
| 2009-11-04 | $11.98 | $11.98 | 12,000 | — | — |
| 2009-11-03 | $12.22 | $12.22 | 43,800 | — | — |
| 2009-11-02 | $12.09 | $12.09 | 12,400 | — | — |
| 2009-10-30 | $12.01 | $12.01 | 20,100 | — | — |
| 2009-10-29 | $12.05 | $12.05 | 8,700 | — | — |
| 2009-10-28 | $12.06 | $12.06 | 7,900 | — | — |
| 2009-10-27 | $12.07 | $12.07 | 5,300 | — | — |
| 2009-10-26 | $12.03 | $12.03 | 5,600 | — | — |
| 2009-10-23 | $12.10 | $12.10 | 6,600 | — | — |
| 2009-10-22 | $12.29 | $12.29 | 4,800 | — | — |
| 2009-10-21 | $12.12 | $12.12 | 10,800 | — | — |
| 2009-10-20 | $12.05 | $12.05 | 6,800 | — | — |
| 2009-10-19 | $12.08 | $12.08 | 10,300 | — | — |
| 2009-10-16 | $12.10 | $12.10 | 18,000 | — | — |
| 2009-10-15 | $12.18 | $12.18 | 4,000 | — | — |
| 2009-10-14 | $12.33 | $12.33 | 8,000 | — | — |
| 2009-10-13 | $12.17 | $12.17 | 13,300 | — | — |
| 2009-10-12 | $12.22 | $12.22 | 7,400 | — | — |
| 2009-10-09 | $12.36 | $12.36 | 6,000 | — | — |
| 2009-10-08 | $12.18 | $12.18 | 5,500 | — | — |
| 2009-10-07 | $12.30 | $12.30 | 12,100 | — | — |
| 2009-10-06 | $12.40 | $12.40 | 2,700 | — | — |
| 2009-10-05 | $12.17 | $12.17 | 9,100 | — | — |
| 2009-10-02 | $12.22 | $12.22 | 7,500 | — | — |
| 2009-10-01 | $12.39 | $12.39 | 12,400 | — | — |
| 2009-09-30 | $12.17 | $12.17 | 15,700 | — | — |
| 2009-09-29 | $12.29 | $12.29 | 9,700 | — | — |
| 2009-09-28 | $12.50 | $12.50 | 21,700 | — | — |
| 2009-09-25 | $12.45 | $12.45 | 10,600 | — | — |
| 2009-09-24 | $12.36 | $12.36 | 91,600 | — | — |
| 2009-09-23 | $12.22 | $12.22 | 5,700 | — | — |
| 2009-09-22 | $12.39 | $12.39 | 7,300 | — | — |
| 2009-09-21 | $12.31 | $12.31 | 5,600 | — | — |
| 2009-09-18 | $12.43 | $12.43 | 32,200 | — | — |
| 2009-09-17 | $12.26 | $12.26 | 5,900 | — | — |
| 2009-09-16 | $12.30 | $12.30 | 22,800 | — | — |
| 2009-09-15 | $12.26 | $12.26 | 8,200 | — | — |
| 2009-09-14 | $12.12 | $12.12 | 8,400 | — | — |
| 2009-09-11 | $12.26 | $12.26 | 3,000 | — | — |
| 2009-09-10 | $12.30 | $12.30 | 4,200 | — | — |
| 2009-09-09 | $12.28 | $12.28 | 3,200 | — | — |
| 2009-09-08 | $12.13 | $12.13 | 13,900 | — | — |
| 2009-09-04 | $12.24 | $12.24 | 17,300 | — | — |
| 2009-09-03 | $12.23 | $12.23 | 9,300 | — | — |
| 2009-09-02 | $12.16 | $12.16 | 6,300 | — | — |
| 2009-09-01 | $12.05 | $12.05 | 23,600 | — | — |
| 2009-08-31 | $12.20 | $12.20 | 12,900 | — | — |
| 2009-08-28 | $12.01 | $12.01 | 6,700 | — | — |
| 2009-08-27 | $12.47 | $12.47 | 7,100 | — | — |
| 2009-08-26 | $12.50 | $12.50 | 5,200 | — | — |
| 2009-08-25 | $12.42 | $12.42 | 6,400 | — | — |
| 2009-08-24 | $12.33 | $12.33 | 6,300 | — | — |
| 2009-08-21 | $12.39 | $12.39 | 24,000 | — | — |
| 2009-08-20 | $12.40 | $12.40 | 3,000 | — | — |
| 2009-08-19 | $12.40 | $12.40 | 6,000 | — | — |
| 2009-08-18 | $12.33 | $12.33 | 5,700 | — | — |
| 2009-08-17 | $12.23 | $12.23 | 7,000 | — | — |
| 2009-08-14 | $12.16 | $12.16 | 14,600 | — | — |
| 2009-08-13 | $12.42 | $12.42 | 7,200 | — | — |
| 2009-08-12 | $12.45 | $12.45 | 12,400 | — | — |
| 2009-08-11 | $12.19 | $12.19 | 6,700 | — | — |
| 2009-08-10 | $12.40 | $12.40 | 10,700 | — | — |
| 2009-08-07 | $12.35 | $12.35 | 14,400 | — | — |
| 2009-08-06 | $12.16 | $12.16 | 14,100 | — | — |
| 2009-08-05 | $12.27 | $12.27 | 11,800 | — | — |
| 2009-08-04 | $12.50 | $12.50 | 7,000 | — | — |
| 2009-08-03 | $12.50 | $12.50 | 53,400 | — | — |
| 2009-07-31 | $12.43 | $12.43 | 22,500 | — | — |
| 2009-07-30 | $12.47 | $12.47 | 14,700 | — | — |
| 2009-07-29 | $12.35 | $12.35 | 3,100 | — | — |
| 2009-07-28 | $12.45 | $12.45 | 21,700 | — | — |
| 2009-07-27 | $12.40 | $12.40 | 7,600 | — | — |
| 2009-07-24 | $12.37 | $12.37 | 27,500 | — | — |
| 2009-07-23 | $12.45 | $12.45 | 18,300 | — | — |
| 2009-07-22 | $12.35 | $12.35 | 22,100 | — | — |
| 2009-07-21 | $12.35 | $12.35 | 7,300 | — | — |
| 2009-07-20 | $12.35 | $12.35 | 27,600 | — | — |
| 2009-07-17 | $12.28 | $12.28 | 13,100 | — | — |
| 2009-07-16 | $12.34 | $12.34 | 12,300 | — | — |
| 2009-07-15 | $12.32 | $12.32 | 16,900 | — | — |
| 2009-07-14 | $12.35 | $12.35 | 9,300 | — | — |
| 2009-07-13 | $12.35 | $12.35 | 12,200 | — | — |
| 2009-07-10 | $12.13 | $12.13 | 3,700 | — | — |
| 2009-07-09 | $12.06 | $12.06 | 6,200 | — | — |
| 2009-07-08 | $12.17 | $12.17 | 19,100 | — | — |
| 2009-07-07 | $12.00 | $12.00 | 35,100 | — | — |
| 2009-07-06 | $12.34 | $12.34 | 34,000 | — | — |
| 2009-07-02 | $12.00 | $12.00 | 14,000 | — | — |
| 2009-07-01 | $12.12 | $12.12 | 19,300 | — | — |
| 2009-06-30 | $11.94 | $11.94 | 30,100 | — | — |
| 2009-06-29 | $12.29 | $12.29 | 30,500 | — | — |
| 2009-06-26 | $12.29 | $12.29 | 1,229,800 | — | — |
| 2009-06-25 | $12.10 | $12.10 | 61,400 | — | — |
| 2009-06-24 | $11.77 | $11.77 | 37,800 | — | — |
| 2009-06-23 | $11.88 | $11.88 | 19,600 | — | — |
| 2009-06-22 | $12.00 | $12.00 | 18,400 | — | — |
| 2009-06-19 | $12.00 | $12.00 | 4,300 | — | — |
| 2009-06-18 | $12.00 | $12.00 | 7,500 | — | — |
| 2009-06-17 | $12.15 | $12.15 | 17,800 | — | — |
| 2009-06-16 | $12.00 | $12.00 | 8,000 | — | — |
| 2009-06-15 | $12.10 | $12.10 | 9,500 | — | — |
| 2009-06-12 | $12.00 | $12.00 | 9,000 | — | — |
| 2009-06-11 | $11.90 | $11.90 | 10,900 | — | — |
| 2009-06-10 | $11.80 | $11.80 | 54,300 | — | — |
| 2009-06-09 | $11.68 | $11.68 | 9,100 | — | — |
| 2009-06-08 | $11.55 | $11.55 | 8,900 | — | — |
| 2009-06-05 | $11.50 | $11.50 | 2,900 | — | — |
| 2009-06-04 | $11.45 | $11.45 | 1,700 | — | — |
| 2009-06-03 | $11.50 | $11.50 | 20,500 | — | — |
| 2009-06-02 | $11.50 | $11.50 | 10,900 | — | — |
| 2009-06-01 | $11.50 | $11.50 | 11,000 | — | — |
| 2009-05-29 | $10.84 | $10.84 | 58,500 | — | — |
| 2009-05-28 | $11.50 | $11.50 | 7,900 | — | — |
| 2009-05-27 | $11.50 | $11.50 | 8,600 | — | — |
| 2009-05-26 | $11.37 | $11.37 | 162,300 | — | — |
| 2009-05-22 | $11.68 | $11.68 | 7,900 | — | — |
| 2009-05-21 | $11.65 | $11.65 | 12,700 | — | — |
| 2009-05-20 | $11.50 | $11.50 | 45,100 | — | — |
| 2009-05-19 | $11.68 | $11.68 | 40,300 | — | — |
| 2009-05-18 | $11.48 | $11.48 | 143,600 | — | — |
| 2009-05-15 | $11.48 | $11.48 | 24,000 | — | — |
| 2009-05-14 | $11.50 | $11.50 | 11,200 | — | — |
| 2009-05-13 | $11.50 | $11.50 | 66,900 | — | — |
| 2009-05-12 | $11.45 | $11.45 | 19,500 | — | — |
| 2009-05-11 | $11.30 | $11.30 | 23,500 | — | — |
| 2009-05-08 | $11.45 | $11.45 | 18,600 | — | — |
| 2009-05-07 | $11.43 | $11.43 | 23,600 | — | — |
| 2009-05-06 | $11.30 | $11.30 | 39,700 | — | — |
| 2009-05-05 | $11.25 | $11.25 | 1,400 | — | — |
| 2009-05-04 | $11.23 | $11.23 | 7,900 | — | — |
| 2009-05-01 | $11.08 | $11.08 | 2,600 | — | — |
| 2009-04-30 | $11.07 | $11.07 | 38,800 | — | — |
| 2009-04-29 | $10.95 | $10.95 | 2,800 | — | — |
| 2009-04-28 | $10.90 | $10.90 | 15,300 | — | — |
| 2009-04-27 | $10.98 | $10.98 | 4,100 | — | — |
| 2009-04-24 | $10.85 | $10.85 | 2,000 | — | — |
| 2009-04-23 | $10.83 | $10.83 | 26,100 | — | — |
| 2009-04-22 | $10.90 | $10.90 | 19,500 | — | — |
| 2009-04-21 | $10.86 | $10.86 | 3,800 | — | — |
| 2009-04-20 | $10.27 | $10.27 | 100 | — | — |
| 2009-04-17 | $10.49 | $10.49 | 2,800 | — | — |
| 2009-04-16 | $10.57 | $10.57 | 6,300 | — | — |
| 2009-04-15 | $10.78 | $10.78 | 6,800 | — | — |
| 2009-04-14 | $10.60 | $10.60 | 9,400 | — | — |
| 2009-04-13 | $10.50 | $10.50 | 19,800 | — | — |
| 2009-04-09 | $10.45 | $10.45 | 69,200 | — | — |
| 2009-04-08 | $10.10 | $10.10 | 5,300 | — | — |
| 2009-04-07 | $9.95 | $9.95 | 13,100 | — | — |
| 2009-04-06 | $9.98 | $9.98 | 31,300 | — | — |
| 2009-04-03 | $9.89 | $9.89 | 5,100 | — | — |
| 2009-04-02 | $9.89 | $9.89 | 600 | — | — |
| 2009-04-01 | $9.78 | $9.78 | 14,000 | — | — |
| 2009-03-31 | $9.85 | $9.85 | 0 | — | — |
| 2009-03-30 | $9.85 | $9.85 | 8,700 | — | — |
| 2009-03-27 | $9.87 | $9.87 | 30,200 | — | — |
| 2009-03-26 | $10.00 | $10.00 | 45,100 | — | — |
| 2009-03-25 | $9.70 | $9.70 | 37,700 | — | — |
| 2009-03-24 | $9.70 | $9.70 | 23,400 | — | — |
| 2009-03-23 | $9.60 | $9.60 | 9,900 | — | — |
| 2009-03-20 | $9.60 | $9.60 | 2,600 | — | — |
| 2009-03-19 | $9.70 | $9.70 | 109,500 | — | — |
| 2009-03-18 | $9.59 | $9.59 | 9,600 | — | — |
| 2009-03-17 | $9.60 | $9.60 | 6,300 | — | — |
| 2009-03-16 | $9.42 | $9.42 | 13,300 | — | — |
| 2009-03-13 | $9.40 | $9.40 | 1,600 | — | — |
| 2009-03-12 | $9.50 | $9.50 | 45,200 | — | — |
| 2009-03-11 | $9.50 | $9.50 | 5,500 | — | — |
| 2009-03-10 | $9.35 | $9.35 | 800 | — | — |
| 2009-03-09 | $9.31 | $9.31 | 13,700 | — | — |
| 2009-03-06 | $9.32 | $9.32 | 24,600 | — | — |
| 2009-03-05 | $9.36 | $9.36 | 100 | — | — |
| 2009-03-04 | $9.50 | $9.50 | 3,200 | — | — |
| 2009-03-03 | $9.50 | $9.50 | 9,800 | — | — |
| 2009-03-02 | $9.35 | $9.35 | 4,200 | — | — |
| 2009-02-27 | $9.36 | $9.36 | 8,000 | — | — |
| 2009-02-26 | $9.31 | $9.31 | 1,000 | — | — |
| 2009-02-25 | $9.30 | $9.30 | 300 | — | — |
| 2009-02-24 | $9.50 | $9.50 | 2,600 | — | — |
| 2009-02-23 | $9.40 | $9.40 | 101,700 | — | — |
| 2009-02-20 | $9.75 | $9.75 | 4,500 | — | — |
| 2009-02-19 | $9.59 | $9.59 | 18,500 | — | — |
| 2009-02-18 | $9.50 | $9.50 | 11,400 | — | — |
| 2009-02-17 | $9.63 | $9.63 | 3,600 | — | — |
| 2009-02-13 | $9.89 | $9.89 | 76,400 | — | — |
| 2009-02-12 | $9.60 | $9.60 | 11,900 | — | — |
| 2009-02-11 | $9.50 | $9.50 | 4,100 | — | — |
| 2009-02-10 | $9.46 | $9.46 | 100 | — | — |
| 2009-02-09 | $9.69 | $9.69 | 0 | — | — |
| 2009-02-06 | $9.69 | $9.69 | 9,300 | — | — |
| 2009-02-05 | $9.65 | $9.65 | 23,500 | — | — |
| 2009-02-04 | $9.69 | $9.69 | 14,200 | — | — |
| 2009-02-03 | $9.28 | $9.28 | 15,400 | — | — |
| 2009-02-02 | $9.03 | $9.03 | 8,700 | — | — |
| 2009-01-30 | $9.02 | $9.02 | 28,400 | — | — |
| 2009-01-29 | $9.48 | $9.48 | 200 | — | — |
| 2009-01-28 | $9.48 | $9.48 | 4,000 | — | — |
| 2009-01-27 | $9.48 | $9.48 | 0 | — | — |
| 2009-01-26 | $9.48 | $9.48 | 8,900 | — | — |
| 2009-01-23 | $9.41 | $9.41 | 600 | — | — |
| 2009-01-22 | $9.63 | $9.63 | 900 | — | — |
| 2009-01-21 | $9.54 | $9.54 | 7,200 | — | — |
| 2009-01-20 | $9.71 | $9.71 | 300 | — | — |
| 2009-01-16 | $9.52 | $9.52 | 6,900 | — | — |
| 2009-01-15 | $9.72 | $9.72 | 200 | — | — |
| 2009-01-14 | $9.50 | $9.50 | 100 | — | — |
| 2009-01-13 | $9.55 | $9.55 | 15,000 | — | — |
| 2009-01-12 | $9.60 | $9.60 | 1,500 | — | — |
| 2009-01-09 | $9.79 | $9.79 | 400 | — | — |
| 2009-01-08 | $9.89 | $9.89 | 1,500 | — | — |
| 2009-01-07 | $9.79 | $9.79 | 1,000 | — | — |
| 2009-01-06 | $9.80 | $9.80 | 20,600 | — | — |
| 2009-01-05 | $9.85 | $9.85 | 9,500 | — | — |
| 2009-01-02 | $9.75 | $9.75 | 500 | — | — |