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
- 1996-03-13 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 | $13.40 | $13.39 | 242,200 | — | — |
| 2009-12-30 | $13.70 | $13.70 | 309,000 | — | — |
| 2009-12-29 | $13.78 | $13.78 | 185,000 | — | — |
| 2009-12-28 | $13.73 | $13.73 | 194,600 | — | — |
| 2009-12-24 | $13.58 | $13.58 | 144,800 | — | — |
| 2009-12-23 | $13.91 | $13.91 | 313,200 | — | — |
| 2009-12-22 | $13.88 | $13.88 | 367,600 | — | — |
| 2009-12-21 | $13.69 | $13.68 | 299,400 | — | — |
| 2009-12-18 | $13.52 | $13.52 | 1,120,800 | — | — |
| 2009-12-17 | $13.31 | $13.31 | 429,600 | — | — |
| 2009-12-16 | $13.55 | $13.55 | 290,400 | — | — |
| 2009-12-15 | $13.55 | $13.55 | 349,200 | — | — |
| 2009-12-14 | $13.76 | $13.76 | 385,800 | — | — |
| 2009-12-11 | $13.73 | $13.73 | 503,000 | — | — |
| 2009-12-10 | $13.88 | $13.88 | 563,800 | — | — |
| 2009-12-09 | $13.86 | $13.86 | 527,400 | — | — |
| 2009-12-08 | $13.51 | $13.51 | 459,400 | — | — |
| 2009-12-07 | $13.46 | $13.45 | 180,600 | — | — |
| 2009-12-04 | $13.60 | $13.60 | 476,800 | — | — |
| 2009-12-03 | $13.22 | $13.22 | 388,200 | — | — |
| 2009-12-02 | $13.47 | $13.47 | 318,400 | — | — |
| 2009-12-01 | $13.39 | $13.39 | 389,800 | — | — |
| 2009-11-30 | $13.23 | $13.23 | 445,000 | — | — |
| 2009-11-27 | $12.92 | $12.92 | 261,000 | — | — |
| 2009-11-25 | $13.42 | $13.42 | 200,600 | — | — |
| 2009-11-24 | $13.52 | $13.52 | 454,200 | — | — |
| 2009-11-23 | $13.54 | $13.54 | 247,800 | — | — |
| 2009-11-20 | $13.33 | $13.32 | 423,000 | — | — |
| 2009-11-19 | $13.24 | $13.24 | 544,000 | — | — |
| 2009-11-18 | $13.74 | $13.73 | 438,800 | — | — |
| 2009-11-17 | $13.59 | $13.59 | 299,200 | — | — |
| 2009-11-16 | $13.59 | $13.59 | 581,000 | — | — |
| 2009-11-13 | $13.33 | $13.33 | 401,800 | — | — |
| 2009-11-12 | $13.16 | $13.15 | 438,800 | — | — |
| 2009-11-11 | $13.39 | $13.39 | 454,800 | — | — |
| 2009-11-10 | $13.17 | $13.17 | 634,800 | — | — |
| 2009-11-09 | $13.48 | $13.48 | 559,000 | — | — |
| 2009-11-06 | $13.32 | $13.32 | 753,800 | — | — |
| 2009-11-05 | $13.20 | $13.20 | 1,010,200 | — | — |
| 2009-11-04 | $12.84 | $12.83 | 1,686,800 | — | — |
| 2009-11-03 | $12.74 | $12.74 | 846,600 | — | — |
| 2009-11-02 | $12.31 | $12.31 | 1,249,800 | — | — |
| 2009-10-30 | $12.43 | $12.43 | 777,200 | — | — |
| 2009-10-29 | $12.95 | $12.95 | 1,343,600 | — | — |
| 2009-10-28 | $12.25 | $12.25 | 585,000 | — | — |
| 2009-10-27 | $12.73 | $12.73 | 672,200 | — | — |
| 2009-10-26 | $12.89 | $12.89 | 1,001,200 | — | — |
| 2009-10-23 | $12.83 | $12.82 | 1,068,600 | — | — |
| 2009-10-22 | $13.31 | $13.31 | 1,115,400 | — | — |
| 2009-10-21 | $13.02 | $13.02 | 1,076,600 | — | — |
| 2009-10-20 | $13.09 | $13.09 | 1,976,800 | — | — |
| 2009-10-19 | $13.02 | $13.02 | 785,800 | — | — |
| 2009-10-16 | $12.99 | $12.98 | 2,433,600 | — | — |
| 2009-10-15 | $12.86 | $12.86 | 703,200 | — | — |
| 2009-10-14 | $12.99 | $12.98 | 1,137,400 | — | — |
| 2009-10-13 | $12.40 | $12.40 | 1,414,000 | — | — |
| 2009-10-12 | $12.43 | $12.43 | 411,800 | — | — |
| 2009-10-09 | $12.27 | $12.27 | 872,200 | — | — |
| 2009-10-08 | $12.15 | $12.15 | 1,125,800 | — | — |
| 2009-10-07 | $11.88 | $11.88 | 517,800 | — | — |
| 2009-10-06 | $12.02 | $12.02 | 1,102,600 | — | — |
| 2009-10-05 | $11.78 | $11.77 | 1,609,800 | — | — |
| 2009-10-02 | $11.24 | $11.24 | 1,425,400 | — | — |
| 2009-10-01 | $11.36 | $11.35 | 933,800 | — | — |
| 2009-09-30 | $11.43 | $11.43 | 1,185,400 | — | — |
| 2009-09-29 | $11.20 | $11.20 | 568,200 | — | — |
| 2009-09-28 | $11.04 | $11.04 | 527,400 | — | — |
| 2009-09-25 | $11.02 | $11.01 | 1,175,400 | — | — |
| 2009-09-24 | $11.78 | $11.78 | 824,200 | — | — |
| 2009-09-23 | $12.27 | $12.27 | 774,200 | — | — |
| 2009-09-22 | $12.38 | $12.38 | 532,000 | — | — |
| 2009-09-21 | $12.10 | $12.10 | 936,400 | — | — |
| 2009-09-18 | $11.59 | $11.59 | 1,115,600 | — | — |
| 2009-09-17 | $11.79 | $11.79 | 525,200 | — | — |
| 2009-09-16 | $11.72 | $11.72 | 394,200 | — | — |
| 2009-09-15 | $11.61 | $11.61 | 254,600 | — | — |
| 2009-09-14 | $11.57 | $11.57 | 376,400 | — | — |
| 2009-09-11 | $11.59 | $11.59 | 508,200 | — | — |
| 2009-09-10 | $11.13 | $11.13 | 651,600 | — | — |
| 2009-09-09 | $11.13 | $11.13 | 1,024,400 | — | — |
| 2009-09-08 | $11.30 | $11.30 | 284,400 | — | — |
| 2009-09-04 | $11.27 | $11.27 | 545,800 | — | — |
| 2009-09-03 | $11.25 | $11.25 | 539,200 | — | — |
| 2009-09-02 | $10.86 | $10.86 | 618,000 | — | — |
| 2009-09-01 | $10.99 | $10.99 | 679,400 | — | — |
| 2009-08-31 | $10.97 | $10.97 | 735,400 | — | — |
| 2009-08-28 | $11.18 | $11.18 | 370,200 | — | — |
| 2009-08-27 | $11.26 | $11.26 | 361,600 | — | — |
| 2009-08-26 | $11.29 | $11.29 | 674,800 | — | — |
| 2009-08-25 | $11.48 | $11.48 | 722,600 | — | — |
| 2009-08-24 | $11.56 | $11.56 | 469,200 | — | — |
| 2009-08-21 | $11.66 | $11.66 | 855,800 | — | — |
| 2009-08-20 | $11.35 | $11.35 | 1,205,200 | — | — |
| 2009-08-19 | $11.24 | $11.23 | 1,226,000 | — | — |
| 2009-08-18 | $11.30 | $11.30 | 552,400 | — | — |
| 2009-08-17 | $11.28 | $11.28 | 1,592,200 | — | — |
| 2009-08-14 | $11.80 | $11.80 | 1,080,000 | — | — |
| 2009-08-13 | $12.04 | $12.04 | 630,200 | — | — |
| 2009-08-12 | $12.00 | $11.99 | 1,197,400 | — | — |
| 2009-08-11 | $11.14 | $11.14 | 469,200 | — | — |
| 2009-08-10 | $11.23 | $11.23 | 479,400 | — | — |
| 2009-08-07 | $11.49 | $11.49 | 961,600 | — | — |
| 2009-08-06 | $10.62 | $10.62 | 550,200 | — | — |
| 2009-08-05 | $10.91 | $10.90 | 575,600 | — | — |
| 2009-08-04 | $11.04 | $11.03 | 514,800 | — | — |
| 2009-08-03 | $11.04 | $11.03 | 784,200 | — | — |
| 2009-07-31 | $10.75 | $10.74 | 1,157,600 | — | — |
| 2009-07-30 | $10.46 | $10.45 | 637,000 | — | — |
| 2009-07-29 | $10.06 | $10.06 | 715,400 | — | — |
| 2009-07-28 | $10.12 | $10.12 | 384,000 | — | — |
| 2009-07-27 | $10.22 | $10.22 | 604,400 | — | — |
| 2009-07-24 | $10.21 | $10.21 | 889,000 | — | — |
| 2009-07-23 | $10.24 | $10.24 | 2,752,600 | — | — |
| 2009-07-22 | $9.17 | $9.17 | 1,713,400 | — | — |
| 2009-07-21 | $9.51 | $9.51 | 1,176,400 | — | — |
| 2009-07-20 | $9.95 | $9.95 | 525,200 | — | — |
| 2009-07-17 | $9.72 | $9.72 | 737,000 | — | — |
| 2009-07-16 | $9.86 | $9.85 | 1,593,400 | — | — |
| 2009-07-15 | $9.38 | $9.38 | 1,977,600 | — | — |
| 2009-07-14 | $9.77 | $9.77 | 557,200 | — | — |
| 2009-07-13 | $9.73 | $9.73 | 551,400 | — | — |
| 2009-07-10 | $9.69 | $9.69 | 533,000 | — | — |
| 2009-07-09 | $9.58 | $9.58 | 822,400 | — | — |
| 2009-07-08 | $9.59 | $9.59 | 834,600 | — | — |
| 2009-07-07 | $9.72 | $9.72 | 583,400 | — | — |
| 2009-07-06 | $9.96 | $9.96 | 479,000 | — | — |
| 2009-07-02 | $10.08 | $10.08 | 934,400 | — | — |
| 2009-07-01 | $10.52 | $10.52 | 611,400 | — | — |
| 2009-06-30 | $10.32 | $10.32 | 554,800 | — | — |
| 2009-06-29 | $10.26 | $10.26 | 695,800 | — | — |
| 2009-06-26 | $10.18 | $10.18 | 1,392,600 | — | — |
| 2009-06-25 | $10.12 | $10.12 | 563,000 | — | — |
| 2009-06-24 | $9.77 | $9.77 | 381,000 | — | — |
| 2009-06-23 | $9.66 | $9.66 | 446,200 | — | — |
| 2009-06-22 | $9.78 | $9.78 | 964,400 | — | — |
| 2009-06-19 | $10.15 | $10.15 | 1,402,600 | — | — |
| 2009-06-18 | $10.25 | $10.25 | 892,800 | — | — |
| 2009-06-17 | $10.32 | $10.32 | 1,634,000 | — | — |
| 2009-06-16 | $10.25 | $10.25 | 912,600 | — | — |
| 2009-06-15 | $10.43 | $10.43 | 1,220,600 | — | — |
| 2009-06-12 | $11.21 | $11.21 | 559,000 | — | — |
| 2009-06-11 | $11.37 | $11.37 | 463,400 | — | — |
| 2009-06-10 | $11.38 | $11.38 | 702,800 | — | — |
| 2009-06-09 | $11.62 | $11.62 | 459,400 | — | — |
| 2009-06-08 | $11.48 | $11.48 | 725,200 | — | — |
| 2009-06-05 | $11.82 | $11.81 | 998,800 | — | — |
| 2009-06-04 | $11.72 | $11.72 | 1,384,800 | — | — |
| 2009-06-03 | $11.70 | $11.70 | 4,672,000 | — | — |
| 2009-06-02 | $9.98 | $9.98 | 1,347,600 | — | — |
| 2009-06-01 | $10.28 | $10.28 | 1,079,800 | — | — |
| 2009-05-29 | $9.88 | $9.88 | 1,345,600 | — | — |
| 2009-05-28 | $9.50 | $9.50 | 1,663,400 | — | — |
| 2009-05-27 | $9.57 | $9.57 | 1,076,800 | — | — |
| 2009-05-26 | $10.02 | $10.02 | 1,525,200 | — | — |
| 2009-05-22 | $9.43 | $9.43 | 843,200 | — | — |
| 2009-05-21 | $9.56 | $9.56 | 1,303,400 | — | — |
| 2009-05-20 | $10.23 | $10.23 | 835,600 | — | — |
| 2009-05-19 | $10.54 | $10.54 | 766,000 | — | — |
| 2009-05-18 | $10.83 | $10.82 | 540,400 | — | — |
| 2009-05-15 | $10.53 | $10.53 | 861,200 | — | — |
| 2009-05-14 | $10.67 | $10.67 | 1,149,600 | — | — |
| 2009-05-13 | $10.48 | $10.48 | 1,334,000 | — | — |
| 2009-05-12 | $11.07 | $11.06 | 1,160,000 | — | — |
| 2009-05-11 | $11.86 | $11.85 | 811,000 | — | — |
| 2009-05-08 | $12.25 | $12.25 | 866,200 | — | — |
| 2009-05-07 | $12.24 | $12.24 | 1,689,400 | — | — |
| 2009-05-06 | $12.76 | $12.76 | 857,400 | — | — |
| 2009-05-05 | $12.39 | $12.39 | 1,148,400 | — | — |
| 2009-05-04 | $12.34 | $12.34 | 883,200 | — | — |
| 2009-05-01 | $11.61 | $11.61 | 668,600 | — | — |
| 2009-04-30 | $11.50 | $11.50 | 1,704,800 | — | — |
| 2009-04-29 | $11.32 | $11.32 | 977,000 | — | — |
| 2009-04-28 | $11.01 | $11.01 | 1,409,400 | — | — |
| 2009-04-27 | $10.50 | $10.50 | 826,600 | — | — |
| 2009-04-24 | $11.20 | $11.20 | 1,468,600 | — | — |
| 2009-04-23 | $10.33 | $10.33 | 1,929,200 | — | — |
| 2009-04-22 | $10.67 | $10.66 | 1,131,400 | — | — |
| 2009-04-21 | $10.46 | $10.45 | 791,600 | — | — |
| 2009-04-20 | $10.13 | $10.13 | 1,336,200 | — | — |
| 2009-04-17 | $10.92 | $10.92 | 1,225,800 | — | — |
| 2009-04-16 | $10.56 | $10.56 | 932,000 | — | — |
| 2009-04-15 | $10.09 | $10.09 | 593,200 | — | — |
| 2009-04-14 | $10.06 | $10.06 | 1,423,400 | — | — |
| 2009-04-13 | $10.09 | $10.09 | 889,000 | — | — |
| 2009-04-09 | $10.39 | $10.39 | 1,788,200 | — | — |
| 2009-04-08 | $9.42 | $9.41 | 1,085,800 | — | — |
| 2009-04-07 | $9.06 | $9.06 | 605,200 | — | — |
| 2009-04-06 | $9.52 | $9.52 | 646,400 | — | — |
| 2009-04-03 | $10.04 | $10.04 | 865,600 | — | — |
| 2009-04-02 | $9.70 | $9.69 | 1,757,200 | — | — |
| 2009-04-01 | $8.71 | $8.71 | 764,000 | — | — |
| 2009-03-31 | $8.50 | $8.50 | 716,400 | — | — |
| 2009-03-30 | $8.37 | $8.37 | 771,600 | — | — |
| 2009-03-27 | $8.73 | $8.73 | 1,937,400 | — | — |
| 2009-03-26 | $9.77 | $9.77 | 2,521,200 | — | — |
| 2009-03-25 | $8.27 | $8.27 | 1,760,400 | — | — |
| 2009-03-24 | $8.02 | $8.02 | 4,709,400 | — | — |
| 2009-03-23 | $9.09 | $9.09 | 961,200 | — | — |
| 2009-03-20 | $8.32 | $8.32 | 844,200 | — | — |
| 2009-03-19 | $8.82 | $8.82 | 742,000 | — | — |
| 2009-03-18 | $9.12 | $9.11 | 1,206,200 | — | — |
| 2009-03-17 | $8.71 | $8.70 | 748,600 | — | — |
| 2009-03-16 | $8.54 | $8.54 | 1,243,200 | — | — |
| 2009-03-13 | $8.46 | $8.46 | 605,400 | — | — |
| 2009-03-12 | $8.37 | $8.37 | 840,800 | — | — |
| 2009-03-11 | $7.96 | $7.96 | 1,560,400 | — | — |
| 2009-03-10 | $8.17 | $8.17 | 1,509,800 | — | — |
| 2009-03-09 | $7.92 | $7.92 | 558,200 | — | — |
| 2009-03-06 | $7.94 | $7.94 | 904,000 | — | — |
| 2009-03-05 | $8.09 | $8.09 | 1,308,200 | — | — |
| 2009-03-04 | $9.04 | $9.04 | 1,441,600 | — | — |
| 2009-03-03 | $8.50 | $8.50 | 1,352,800 | — | — |
| 2009-03-02 | $8.53 | $8.53 | 1,410,800 | — | — |
| 2009-02-27 | $8.98 | $8.98 | 1,572,000 | — | — |
| 2009-02-26 | $8.68 | $8.68 | 1,713,400 | — | — |
| 2009-02-25 | $9.04 | $9.04 | 2,613,600 | — | — |
| 2009-02-24 | $9.77 | $9.77 | 1,186,600 | — | — |
| 2009-02-23 | $9.35 | $9.35 | 1,088,600 | — | — |
| 2009-02-20 | $9.87 | $9.87 | 908,400 | — | — |
| 2009-02-19 | $9.92 | $9.92 | 608,000 | — | — |
| 2009-02-18 | $10.01 | $10.01 | 723,800 | — | — |
| 2009-02-17 | $10.22 | $10.22 | 1,146,000 | — | — |
| 2009-02-13 | $10.65 | $10.65 | 807,000 | — | — |
| 2009-02-12 | $11.05 | $11.05 | 1,326,200 | — | — |
| 2009-02-11 | $11.25 | $11.25 | 1,689,400 | — | — |
| 2009-02-10 | $11.91 | $11.91 | 1,101,800 | — | — |
| 2009-02-09 | $12.33 | $12.33 | 483,000 | — | — |
| 2009-02-06 | $12.68 | $12.68 | 873,200 | — | — |
| 2009-02-05 | $11.97 | $11.97 | 751,200 | — | — |
| 2009-02-04 | $11.75 | $11.75 | 958,800 | — | — |
| 2009-02-03 | $11.97 | $11.97 | 1,545,200 | — | — |
| 2009-02-02 | $11.12 | $11.12 | 1,858,200 | — | — |
| 2009-01-30 | $11.35 | $11.35 | 2,812,400 | — | — |
| 2009-01-29 | $10.30 | $10.30 | 1,182,200 | — | — |
| 2009-01-28 | $10.63 | $10.63 | 1,368,000 | — | — |
| 2009-01-27 | $10.16 | $10.16 | 849,800 | — | — |
| 2009-01-26 | $9.85 | $9.85 | 1,232,800 | — | — |
| 2009-01-23 | $9.67 | $9.67 | 1,693,800 | — | — |
| 2009-01-22 | $9.33 | $9.33 | 1,253,800 | — | — |
| 2009-01-21 | $9.74 | $9.74 | 1,145,600 | — | — |
| 2009-01-20 | $9.16 | $9.16 | 1,731,400 | — | — |
| 2009-01-16 | $10.53 | $10.53 | 1,628,600 | — | — |
| 2009-01-15 | $11.22 | $11.22 | 1,002,200 | — | — |
| 2009-01-14 | $10.99 | $10.99 | 793,600 | — | — |
| 2009-01-13 | $11.58 | $11.58 | 674,800 | — | — |
| 2009-01-12 | $11.91 | $11.91 | 602,400 | — | — |
| 2009-01-09 | $12.11 | $12.11 | 736,200 | — | — |
| 2009-01-08 | $13.01 | $13.01 | 458,400 | — | — |
| 2009-01-07 | $13.08 | $13.08 | 699,200 | — | — |
| 2009-01-06 | $14.14 | $14.14 | 1,126,800 | — | — |
| 2009-01-05 | $13.23 | $13.23 | 751,400 | — | — |
| 2009-01-02 | $13.51 | $13.51 | 438,000 | — | — |