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
- 2004-10-05 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 | $10.53 | $10.53 | 125,713 | — | — |
| 2009-12-30 | $10.70 | $10.70 | 251,178 | — | — |
| 2009-12-29 | $10.53 | $10.53 | 128,319 | — | — |
| 2009-12-28 | $10.48 | $10.48 | 196,078 | — | — |
| 2009-12-24 | $10.68 | $10.68 | 114,668 | — | — |
| 2009-12-23 | $11.01 | $11.01 | 230,702 | — | — |
| 2009-12-22 | $10.85 | $10.85 | 248,448 | — | — |
| 2009-12-21 | $10.87 | $10.87 | 336,807 | — | — |
| 2009-12-18 | $10.70 | $10.70 | 3,089,594 | — | — |
| 2009-12-17 | $10.48 | $10.48 | 512,409 | — | — |
| 2009-12-16 | $10.53 | $10.53 | 398,237 | — | — |
| 2009-12-15 | $10.58 | $10.58 | 518,986 | — | — |
| 2009-12-14 | $10.56 | $10.56 | 287,912 | — | — |
| 2009-12-11 | $10.55 | $10.55 | 250,806 | — | — |
| 2009-12-10 | $10.68 | $10.68 | 218,292 | — | — |
| 2009-12-09 | $10.59 | $10.59 | 174,981 | — | — |
| 2009-12-08 | $10.66 | $10.66 | 499,627 | — | — |
| 2009-12-07 | $11.59 | $11.59 | 192,231 | — | — |
| 2009-12-04 | $11.38 | $11.38 | 308,264 | — | — |
| 2009-12-03 | $11.22 | $11.22 | 185,778 | — | — |
| 2009-12-02 | $11.45 | $11.45 | 517,993 | — | — |
| 2009-12-01 | $11.06 | $11.06 | 719,408 | — | — |
| 2009-11-30 | $10.60 | $10.60 | 542,317 | — | — |
| 2009-11-27 | $10.58 | $10.58 | 281,211 | — | — |
| 2009-11-25 | $10.58 | $10.58 | 294,613 | — | — |
| 2009-11-24 | $10.80 | $10.80 | 386,572 | — | — |
| 2009-11-23 | $11.01 | $11.01 | 341,399 | — | — |
| 2009-11-20 | $11.31 | $11.31 | 269,545 | — | — |
| 2009-11-19 | $11.42 | $11.42 | 322,412 | — | — |
| 2009-11-18 | $11.89 | $11.89 | 171,506 | — | — |
| 2009-11-17 | $12.04 | $12.04 | 233,804 | — | — |
| 2009-11-16 | $12.33 | $12.33 | 324,646 | — | — |
| 2009-11-13 | $11.68 | $11.68 | 206,627 | — | — |
| 2009-11-12 | $11.97 | $11.97 | 280,218 | — | — |
| 2009-11-11 | $12.41 | $12.41 | 248,324 | — | — |
| 2009-11-10 | $12.16 | $12.16 | 264,333 | — | — |
| 2009-11-09 | $11.89 | $11.89 | 183,172 | — | — |
| 2009-11-06 | $11.93 | $11.93 | 177,587 | — | — |
| 2009-11-05 | $11.81 | $11.81 | 298,833 | — | — |
| 2009-11-04 | $11.09 | $11.09 | 309,257 | — | — |
| 2009-11-03 | $11.32 | $11.32 | 462,273 | — | — |
| 2009-11-02 | $11.15 | $11.15 | 360,635 | — | — |
| 2009-10-30 | $11.26 | $11.26 | 580,292 | — | — |
| 2009-10-29 | $11.61 | $11.61 | 246,463 | — | — |
| 2009-10-28 | $11.42 | $11.42 | 543,186 | — | — |
| 2009-10-27 | $11.89 | $11.89 | 435,219 | — | — |
| 2009-10-26 | $11.90 | $11.90 | 673,243 | — | — |
| 2009-10-23 | $12.10 | $12.10 | 668,775 | — | — |
| 2009-10-22 | $12.17 | $12.17 | 494,166 | — | — |
| 2009-10-21 | $12.05 | $12.05 | 571,605 | — | — |
| 2009-10-20 | $12.06 | $12.06 | 566,641 | — | — |
| 2009-10-19 | $12.22 | $12.22 | 254,033 | — | — |
| 2009-10-16 | $11.83 | $11.83 | 260,362 | — | — |
| 2009-10-15 | $12.01 | $12.01 | 384,834 | — | — |
| 2009-10-14 | $12.38 | $12.38 | 201,911 | — | — |
| 2009-10-13 | $12.22 | $12.22 | 218,540 | — | — |
| 2009-10-12 | $12.06 | $12.06 | 142,839 | — | — |
| 2009-10-09 | $12.20 | $12.20 | 221,643 | — | — |
| 2009-10-08 | $11.93 | $11.93 | 382,476 | — | — |
| 2009-10-07 | $11.74 | $11.74 | 742,242 | — | — |
| 2009-10-06 | $12.01 | $12.01 | 744,228 | — | — |
| 2009-10-05 | $11.78 | $11.78 | 728,963 | — | — |
| 2009-10-02 | $11.47 | $11.47 | 415,735 | — | — |
| 2009-10-01 | $11.29 | $11.29 | 424,794 | — | — |
| 2009-09-30 | $11.80 | $11.80 | 337,676 | — | — |
| 2009-09-29 | $11.89 | $11.89 | 227,599 | — | — |
| 2009-09-28 | $12.19 | $12.19 | 664,431 | — | — |
| 2009-09-25 | $12.13 | $12.13 | 333,829 | — | — |
| 2009-09-24 | $12.46 | $12.46 | 647,306 | — | — |
| 2009-09-23 | $13.05 | $13.05 | 865,101 | — | — |
| 2009-09-22 | $13.17 | $13.17 | 242,119 | — | — |
| 2009-09-21 | $13.74 | $13.74 | 251,799 | — | — |
| 2009-09-18 | $13.54 | $13.54 | 1,670,758 | — | — |
| 2009-09-17 | $14.17 | $14.17 | 421,692 | — | — |
| 2009-09-16 | $14.37 | $14.37 | 596,176 | — | — |
| 2009-09-15 | $14.29 | $14.29 | 474,434 | — | — |
| 2009-09-14 | $14.46 | $14.46 | 800,941 | — | — |
| 2009-09-11 | $14.67 | $14.67 | 912,383 | — | — |
| 2009-09-10 | $14.81 | $14.81 | 981,383 | — | — |
| 2009-09-09 | $13.50 | $13.50 | 406,924 | — | — |
| 2009-09-08 | $12.76 | $12.76 | 155,621 | — | — |
| 2009-09-04 | $12.75 | $12.75 | 150,037 | — | — |
| 2009-09-03 | $12.76 | $12.76 | 187,019 | — | — |
| 2009-09-02 | $12.40 | $12.40 | 100,273 | — | — |
| 2009-09-01 | $12.47 | $12.47 | 222,263 | — | — |
| 2009-08-31 | $12.51 | $12.51 | 241,375 | — | — |
| 2009-08-28 | $12.68 | $12.68 | 153,264 | — | — |
| 2009-08-27 | $12.87 | $12.87 | 232,439 | — | — |
| 2009-08-26 | $13.04 | $13.04 | 185,902 | — | — |
| 2009-08-25 | $12.63 | $12.63 | 471,084 | — | — |
| 2009-08-24 | $12.26 | $12.26 | 217,920 | — | — |
| 2009-08-21 | $12.59 | $12.59 | 396,500 | — | — |
| 2009-08-20 | $12.61 | $12.61 | 153,139 | — | — |
| 2009-08-19 | $12.63 | $12.63 | 285,678 | — | — |
| 2009-08-18 | $12.10 | $12.10 | 215,934 | — | — |
| 2009-08-17 | $11.78 | $11.78 | 179,200 | — | — |
| 2009-08-14 | $11.81 | $11.81 | 287,167 | — | — |
| 2009-08-13 | $11.70 | $11.70 | 293,000 | — | — |
| 2009-08-12 | $11.70 | $11.70 | 202,035 | — | — |
| 2009-08-11 | $11.29 | $11.29 | 190,990 | — | — |
| 2009-08-10 | $11.70 | $11.70 | 264,581 | — | — |
| 2009-08-07 | $11.85 | $11.85 | 266,567 | — | — |
| 2009-08-06 | $11.66 | $11.66 | 269,669 | — | — |
| 2009-08-05 | $12.01 | $12.01 | 402,084 | — | — |
| 2009-08-04 | $12.09 | $12.09 | 392,901 | — | — |
| 2009-08-03 | $11.87 | $11.87 | 469,843 | — | — |
| 2009-07-31 | $12.17 | $12.17 | 286,671 | — | — |
| 2009-07-30 | $12.25 | $12.25 | 293,869 | — | — |
| 2009-07-29 | $12.28 | $12.28 | 246,959 | — | — |
| 2009-07-28 | $12.54 | $12.54 | 453,461 | — | — |
| 2009-07-27 | $12.48 | $12.48 | 638,370 | — | — |
| 2009-07-24 | $13.29 | $13.29 | 673,987 | — | — |
| 2009-07-23 | $11.37 | $11.37 | 806,650 | — | — |
| 2009-07-22 | $10.58 | $10.58 | 483,866 | — | — |
| 2009-07-21 | $10.83 | $10.83 | 145,942 | — | — |
| 2009-07-20 | $10.92 | $10.92 | 222,760 | — | — |
| 2009-07-17 | $10.75 | $10.75 | 309,505 | — | — |
| 2009-07-16 | $10.85 | $10.85 | 241,623 | — | — |
| 2009-07-15 | $11.08 | $11.08 | 235,294 | — | — |
| 2009-07-14 | $10.73 | $10.73 | 109,829 | — | — |
| 2009-07-13 | $10.76 | $10.76 | 221,891 | — | — |
| 2009-07-10 | $10.89 | $10.89 | 212,956 | — | — |
| 2009-07-09 | $10.94 | $10.94 | 319,930 | — | — |
| 2009-07-08 | $10.85 | $10.85 | 245,966 | — | — |
| 2009-07-07 | $10.89 | $10.89 | 332,092 | — | — |
| 2009-07-06 | $11.37 | $11.37 | 295,606 | — | — |
| 2009-07-02 | $11.93 | $11.93 | 260,486 | — | — |
| 2009-07-01 | $12.24 | $12.24 | 412,633 | — | — |
| 2009-06-30 | $11.80 | $11.80 | 524,819 | — | — |
| 2009-06-29 | $11.42 | $11.42 | 194,589 | — | — |
| 2009-06-26 | $11.64 | $11.64 | 1,400,469 | — | — |
| 2009-06-25 | $11.28 | $11.28 | 209,605 | — | — |
| 2009-06-24 | $11.04 | $11.04 | 190,245 | — | — |
| 2009-06-23 | $10.87 | $10.87 | 268,925 | — | — |
| 2009-06-22 | $10.65 | $10.65 | 259,617 | — | — |
| 2009-06-19 | $11.21 | $11.21 | 471,952 | — | — |
| 2009-06-18 | $11.27 | $11.27 | 379,126 | — | — |
| 2009-06-17 | $11.27 | $11.27 | 325,887 | — | — |
| 2009-06-16 | $11.01 | $11.01 | 284,810 | — | — |
| 2009-06-15 | $10.99 | $10.99 | 340,158 | — | — |
| 2009-06-12 | $11.26 | $11.26 | 244,973 | — | — |
| 2009-06-11 | $10.98 | $10.98 | 557,705 | — | — |
| 2009-06-10 | $10.77 | $10.77 | 549,763 | — | — |
| 2009-06-09 | $11.25 | $11.25 | 214,693 | — | — |
| 2009-06-08 | $11.16 | $11.16 | 420,327 | — | — |
| 2009-06-05 | $11.12 | $11.12 | 279,970 | — | — |
| 2009-06-04 | $11.67 | $11.67 | 320,178 | — | — |
| 2009-06-03 | $11.82 | $11.82 | 414,618 | — | — |
| 2009-06-02 | $11.64 | $11.64 | 1,003,721 | — | — |
| 2009-06-01 | $11.12 | $11.12 | 1,029,161 | — | — |
| 2009-05-29 | $11.93 | $11.93 | 738,519 | — | — |
| 2009-05-28 | $11.39 | $11.39 | 294,489 | — | — |
| 2009-05-27 | $11.64 | $11.64 | 543,558 | — | — |
| 2009-05-26 | $11.39 | $11.39 | 507,197 | — | — |
| 2009-05-22 | $10.78 | $10.78 | 575,948 | — | — |
| 2009-05-21 | $11.33 | $11.33 | 771,778 | — | — |
| 2009-05-20 | $11.33 | $11.33 | 638,495 | — | — |
| 2009-05-19 | $11.35 | $11.35 | 331,223 | — | — |
| 2009-05-18 | $11.35 | $11.35 | 317,448 | — | — |
| 2009-05-15 | $10.81 | $10.81 | 578,927 | — | — |
| 2009-05-14 | $10.82 | $10.82 | 646,437 | — | — |
| 2009-05-13 | $10.43 | $10.43 | 534,499 | — | — |
| 2009-05-12 | $11.05 | $11.05 | 350,955 | — | — |
| 2009-05-11 | $11.68 | $11.68 | 355,422 | — | — |
| 2009-05-08 | $11.65 | $11.65 | 419,458 | — | — |
| 2009-05-07 | $11.59 | $11.59 | 458,053 | — | — |
| 2009-05-06 | $11.57 | $11.57 | 428,641 | — | — |
| 2009-05-05 | $11.68 | $11.68 | 447,753 | — | — |
| 2009-05-04 | $11.72 | $11.72 | 437,949 | — | — |
| 2009-05-01 | $11.58 | $11.58 | 431,123 | — | — |
| 2009-04-30 | $11.55 | $11.55 | 551,997 | — | — |
| 2009-04-29 | $11.72 | $11.72 | 543,558 | — | — |
| 2009-04-28 | $11.40 | $11.40 | 523,702 | — | — |
| 2009-04-27 | $11.65 | $11.65 | 790,517 | — | — |
| 2009-04-24 | $12.07 | $12.07 | 318,565 | — | — |
| 2009-04-23 | $11.68 | $11.68 | 691,361 | — | — |
| 2009-04-22 | $11.75 | $11.75 | 393,273 | — | — |
| 2009-04-21 | $12.16 | $12.16 | 364,358 | — | — |
| 2009-04-20 | $11.95 | $11.95 | 467,485 | — | — |
| 2009-04-17 | $11.63 | $11.63 | 370,687 | — | — |
| 2009-04-16 | $11.68 | $11.68 | 842,391 | — | — |
| 2009-04-15 | $11.51 | $11.51 | 765,697 | — | — |
| 2009-04-14 | $12.05 | $12.05 | 351,079 | — | — |
| 2009-04-13 | $12.69 | $12.69 | 409,530 | — | — |
| 2009-04-09 | $13.35 | $13.35 | 397,244 | — | — |
| 2009-04-08 | $12.98 | $12.98 | 301,563 | — | — |
| 2009-04-07 | $12.97 | $12.97 | 390,046 | — | — |
| 2009-04-06 | $13.16 | $13.16 | 480,143 | — | — |
| 2009-04-03 | $13.93 | $13.93 | 417,472 | — | — |
| 2009-04-02 | $14.18 | $14.18 | 608,711 | — | — |
| 2009-04-01 | $13.72 | $13.72 | 412,881 | — | — |
| 2009-03-31 | $13.70 | $13.70 | 331,347 | — | — |
| 2009-03-30 | $13.25 | $13.25 | 475,055 | — | — |
| 2009-03-27 | $14.26 | $14.26 | 660,708 | — | — |
| 2009-03-26 | $14.89 | $14.89 | 872,547 | — | — |
| 2009-03-25 | $13.87 | $13.87 | 454,206 | — | — |
| 2009-03-24 | $13.32 | $13.32 | 572,722 | — | — |
| 2009-03-23 | $13.65 | $13.65 | 1,565,025 | — | — |
| 2009-03-20 | $11.80 | $11.80 | 1,348,967 | — | — |
| 2009-03-19 | $12.34 | $12.34 | 367,336 | — | — |
| 2009-03-18 | $11.28 | $11.28 | 303,176 | — | — |
| 2009-03-17 | $11.31 | $11.31 | 265,326 | — | — |
| 2009-03-16 | $10.88 | $10.88 | 304,666 | — | — |
| 2009-03-13 | $11.32 | $11.32 | 337,056 | — | — |
| 2009-03-12 | $10.99 | $10.99 | 409,778 | — | — |
| 2009-03-11 | $10.02 | $10.02 | 378,009 | — | — |
| 2009-03-10 | $10.34 | $10.34 | 324,770 | — | — |
| 2009-03-09 | $9.74 | $9.74 | 302,556 | — | — |
| 2009-03-06 | $9.79 | $9.79 | 465,251 | — | — |
| 2009-03-05 | $9.80 | $9.80 | 623,603 | — | — |
| 2009-03-04 | $11.07 | $11.07 | 403,821 | — | — |
| 2009-03-03 | $11.26 | $11.26 | 1,003,721 | — | — |
| 2009-03-02 | $11.53 | $11.53 | 1,341,521 | — | — |
| 2009-02-27 | $11.23 | $11.23 | 967,608 | — | — |
| 2009-02-26 | $10.58 | $10.58 | 549,515 | — | — |
| 2009-02-25 | $11.46 | $11.46 | 522,833 | — | — |
| 2009-02-24 | $12.08 | $12.08 | 520,227 | — | — |
| 2009-02-23 | $11.34 | $11.34 | 547,033 | — | — |
| 2009-02-20 | $11.98 | $11.98 | 415,363 | — | — |
| 2009-02-19 | $12.23 | $12.23 | 433,854 | — | — |
| 2009-02-18 | $12.91 | $12.91 | 652,270 | — | — |
| 2009-02-17 | $13.78 | $13.78 | 817,695 | — | — |
| 2009-02-13 | $13.42 | $13.42 | 1,094,066 | — | — |
| 2009-02-12 | $12.89 | $12.89 | 683,419 | — | — |
| 2009-02-11 | $12.41 | $12.41 | 589,103 | — | — |
| 2009-02-10 | $12.35 | $12.35 | 378,877 | — | — |
| 2009-02-09 | $13.42 | $13.42 | 360,014 | — | — |
| 2009-02-06 | $13.44 | $13.44 | 383,097 | — | — |
| 2009-02-05 | $13.36 | $13.36 | 1,019,109 | — | — |
| 2009-02-04 | $12.45 | $12.45 | 1,114,790 | — | — |
| 2009-02-03 | $11.79 | $11.79 | 411,888 | — | — |
| 2009-02-02 | $11.44 | $11.44 | 475,303 | — | — |
| 2009-01-30 | $10.62 | $10.62 | 268,925 | — | — |
| 2009-01-29 | $10.81 | $10.81 | 824,520 | — | — |
| 2009-01-28 | $11.50 | $11.50 | 509,058 | — | — |
| 2009-01-27 | $10.74 | $10.74 | 660,833 | — | — |
| 2009-01-26 | $10.14 | $10.14 | 802,058 | — | — |
| 2009-01-23 | $9.47 | $9.47 | 355,547 | — | — |
| 2009-01-22 | $9.42 | $9.42 | 309,257 | — | — |
| 2009-01-21 | $9.44 | $9.44 | 826,754 | — | — |
| 2009-01-20 | $8.82 | $8.82 | 696,697 | — | — |
| 2009-01-16 | $10.00 | $10.00 | 430,751 | — | — |
| 2009-01-15 | $10.43 | $10.43 | 327,004 | — | — |
| 2009-01-14 | $9.98 | $9.98 | 294,613 | — | — |
| 2009-01-13 | $10.47 | $10.47 | 305,410 | — | — |
| 2009-01-12 | $10.48 | $10.48 | 469,098 | — | — |
| 2009-01-09 | $10.12 | $10.12 | 387,688 | — | — |
| 2009-01-08 | $10.99 | $10.99 | 475,055 | — | — |
| 2009-01-07 | $10.24 | $10.24 | 488,582 | — | — |
| 2009-01-06 | $11.04 | $11.04 | 404,566 | — | — |
| 2009-01-05 | $11.04 | $11.04 | 472,076 | — | — |
| 2009-01-02 | $11.39 | $11.39 | 480,267 | — | — |