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
- 2007-07-27 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 | $15.05 | $15.05 | 789,200 | — | — |
| 2009-12-30 | $15.10 | $15.10 | 1,033,000 | — | — |
| 2009-12-29 | $15.42 | $15.42 | 1,245,800 | — | — |
| 2009-12-28 | $15.05 | $15.05 | 1,073,000 | — | — |
| 2009-12-24 | $15.12 | $15.12 | 510,800 | — | — |
| 2009-12-23 | $15.08 | $15.08 | 1,738,600 | — | — |
| 2009-12-22 | $15.04 | $15.04 | 3,885,400 | — | — |
| 2009-12-21 | $14.16 | $14.16 | 1,262,800 | — | — |
| 2009-12-18 | $13.75 | $13.75 | 1,198,400 | — | — |
| 2009-12-17 | $13.67 | $13.67 | 732,400 | — | — |
| 2009-12-16 | $13.96 | $13.96 | 843,000 | — | — |
| 2009-12-15 | $13.87 | $13.87 | 828,800 | — | — |
| 2009-12-14 | $13.86 | $13.86 | 1,262,200 | — | — |
| 2009-12-11 | $13.59 | $13.58 | 1,721,000 | — | — |
| 2009-12-10 | $13.37 | $13.37 | 5,161,000 | — | — |
| 2009-12-09 | $13.84 | $13.83 | 3,625,800 | — | — |
| 2009-12-08 | $13.41 | $13.41 | 1,040,400 | — | — |
| 2009-12-07 | $13.67 | $13.67 | 1,267,800 | — | — |
| 2009-12-04 | $13.52 | $13.52 | 1,330,000 | — | — |
| 2009-12-03 | $12.96 | $12.96 | 1,378,200 | — | — |
| 2009-12-02 | $13.28 | $13.28 | 793,400 | — | — |
| 2009-12-01 | $13.38 | $13.38 | 829,400 | — | — |
| 2009-11-30 | $13.09 | $13.08 | 935,800 | — | — |
| 2009-11-27 | $13.22 | $13.22 | 354,400 | — | — |
| 2009-11-25 | $13.51 | $13.51 | 625,200 | — | — |
| 2009-11-24 | $13.21 | $13.21 | 695,200 | — | — |
| 2009-11-23 | $13.26 | $13.26 | 1,093,600 | — | — |
| 2009-11-20 | $13.23 | $13.23 | 1,038,800 | — | — |
| 2009-11-19 | $13.48 | $13.48 | 990,400 | — | — |
| 2009-11-18 | $13.85 | $13.85 | 421,600 | — | — |
| 2009-11-17 | $13.86 | $13.86 | 687,200 | — | — |
| 2009-11-16 | $14.17 | $14.17 | 1,223,000 | — | — |
| 2009-11-13 | $13.56 | $13.56 | 1,082,000 | — | — |
| 2009-11-12 | $13.39 | $13.39 | 967,400 | — | — |
| 2009-11-11 | $13.83 | $13.83 | 1,022,800 | — | — |
| 2009-11-10 | $13.58 | $13.58 | 815,600 | — | — |
| 2009-11-09 | $13.64 | $13.64 | 1,395,800 | — | — |
| 2009-11-06 | $12.94 | $12.94 | 684,800 | — | — |
| 2009-11-05 | $12.89 | $12.89 | 1,746,800 | — | — |
| 2009-11-04 | $12.37 | $12.37 | 890,400 | — | — |
| 2009-11-03 | $12.57 | $12.57 | 628,600 | — | — |
| 2009-11-02 | $12.35 | $12.35 | 1,126,600 | — | — |
| 2009-10-30 | $12.56 | $12.56 | 1,489,600 | — | — |
| 2009-10-29 | $13.12 | $13.12 | 1,646,000 | — | — |
| 2009-10-28 | $12.56 | $12.55 | 4,134,000 | — | — |
| 2009-10-27 | $13.95 | $13.95 | 6,623,400 | — | — |
| 2009-10-26 | $12.86 | $12.86 | 1,903,200 | — | — |
| 2009-10-23 | $12.67 | $12.67 | 1,429,800 | — | — |
| 2009-10-22 | $12.86 | $12.86 | 1,850,600 | — | — |
| 2009-10-21 | $12.55 | $12.55 | 1,830,200 | — | — |
| 2009-10-20 | $12.77 | $12.77 | 1,330,400 | — | — |
| 2009-10-19 | $12.81 | $12.81 | 1,049,600 | — | — |
| 2009-10-16 | $12.77 | $12.77 | 794,400 | — | — |
| 2009-10-15 | $13.01 | $13.01 | 774,800 | — | — |
| 2009-10-14 | $12.78 | $12.78 | 550,400 | — | — |
| 2009-10-13 | $12.40 | $12.40 | 637,200 | — | — |
| 2009-10-12 | $12.38 | $12.38 | 523,200 | — | — |
| 2009-10-09 | $12.17 | $12.17 | 419,800 | — | — |
| 2009-10-08 | $12.18 | $12.18 | 723,400 | — | — |
| 2009-10-07 | $11.85 | $11.85 | 647,200 | — | — |
| 2009-10-06 | $11.71 | $11.71 | 913,400 | — | — |
| 2009-10-05 | $11.31 | $11.30 | 747,600 | — | — |
| 2009-10-02 | $10.82 | $10.82 | 941,400 | — | — |
| 2009-10-01 | $10.68 | $10.68 | 1,338,600 | — | — |
| 2009-09-30 | $11.38 | $11.38 | 1,072,600 | — | — |
| 2009-09-29 | $11.59 | $11.59 | 752,400 | — | — |
| 2009-09-28 | $11.77 | $11.77 | 951,600 | — | — |
| 2009-09-25 | $10.97 | $10.97 | 1,154,200 | — | — |
| 2009-09-24 | $11.29 | $11.29 | 1,040,400 | — | — |
| 2009-09-23 | $11.77 | $11.77 | 743,000 | — | — |
| 2009-09-22 | $12.00 | $12.00 | 1,123,200 | — | — |
| 2009-09-21 | $12.06 | $12.06 | 1,041,400 | — | — |
| 2009-09-18 | $12.22 | $12.22 | 1,082,600 | — | — |
| 2009-09-17 | $12.09 | $12.08 | 784,800 | — | — |
| 2009-09-16 | $12.25 | $12.25 | 1,076,800 | — | — |
| 2009-09-15 | $11.96 | $11.96 | 1,462,800 | — | — |
| 2009-09-14 | $11.75 | $11.75 | 1,120,800 | — | — |
| 2009-09-11 | $11.57 | $11.57 | 2,216,400 | — | — |
| 2009-09-10 | $10.88 | $10.88 | 2,821,800 | — | — |
| 2009-09-09 | $10.81 | $10.80 | 1,493,000 | — | — |
| 2009-09-08 | $10.46 | $10.46 | 1,161,200 | — | — |
| 2009-09-04 | $9.99 | $9.99 | 530,000 | — | — |
| 2009-09-03 | $9.90 | $9.90 | 451,600 | — | — |
| 2009-09-02 | $9.58 | $9.58 | 1,016,800 | — | — |
| 2009-09-01 | $9.81 | $9.81 | 2,145,600 | — | — |
| 2009-08-31 | $10.03 | $10.03 | 867,800 | — | — |
| 2009-08-28 | $10.02 | $10.02 | 430,000 | — | — |
| 2009-08-27 | $10.04 | $10.04 | 1,083,600 | — | — |
| 2009-08-26 | $10.00 | $10.00 | 1,343,000 | — | — |
| 2009-08-25 | $10.03 | $10.03 | 850,800 | — | — |
| 2009-08-24 | $9.83 | $9.83 | 1,265,200 | — | — |
| 2009-08-21 | $9.93 | $9.93 | 1,341,000 | — | — |
| 2009-08-20 | $9.71 | $9.71 | 1,279,600 | — | — |
| 2009-08-19 | $9.45 | $9.45 | 843,200 | — | — |
| 2009-08-18 | $9.35 | $9.35 | 2,035,400 | — | — |
| 2009-08-17 | $9.37 | $9.37 | 1,786,400 | — | — |
| 2009-08-14 | $10.01 | $10.01 | 1,697,000 | — | — |
| 2009-08-13 | $10.23 | $10.23 | 1,409,000 | — | — |
| 2009-08-12 | $10.33 | $10.33 | 1,978,000 | — | — |
| 2009-08-11 | $9.88 | $9.88 | 1,174,600 | — | — |
| 2009-08-10 | $9.87 | $9.87 | 1,848,800 | — | — |
| 2009-08-07 | $9.84 | $9.84 | 2,067,600 | — | — |
| 2009-08-06 | $9.29 | $9.29 | 1,020,600 | — | — |
| 2009-08-05 | $9.39 | $9.39 | 1,178,000 | — | — |
| 2009-08-04 | $9.72 | $9.72 | 2,107,800 | — | — |
| 2009-08-03 | $9.35 | $9.35 | 1,353,400 | — | — |
| 2009-07-31 | $8.86 | $8.86 | 900,400 | — | — |
| 2009-07-30 | $8.60 | $8.60 | 960,400 | — | — |
| 2009-07-29 | $8.52 | $8.52 | 811,800 | — | — |
| 2009-07-28 | $8.56 | $8.56 | 1,623,200 | — | — |
| 2009-07-27 | $8.75 | $8.75 | 1,451,200 | — | — |
| 2009-07-24 | $8.55 | $8.55 | 1,791,200 | — | — |
| 2009-07-23 | $8.44 | $8.44 | 2,519,600 | — | — |
| 2009-07-22 | $8.18 | $8.18 | 4,906,400 | — | — |
| 2009-07-21 | $7.40 | $7.40 | 1,715,400 | — | — |
| 2009-07-20 | $7.53 | $7.53 | 2,069,200 | — | — |
| 2009-07-17 | $7.18 | $7.18 | 1,682,400 | — | — |
| 2009-07-16 | $7.25 | $7.25 | 3,340,200 | — | — |
| 2009-07-15 | $6.79 | $6.79 | 2,177,400 | — | — |
| 2009-07-14 | $6.44 | $6.44 | 1,306,200 | — | — |
| 2009-07-13 | $6.30 | $6.30 | 1,477,600 | — | — |
| 2009-07-10 | $5.91 | $5.91 | 761,800 | — | — |
| 2009-07-09 | $5.80 | $5.80 | 679,000 | — | — |
| 2009-07-08 | $5.84 | $5.84 | 2,196,400 | — | — |
| 2009-07-07 | $5.98 | $5.98 | 1,308,400 | — | — |
| 2009-07-06 | $6.08 | $6.08 | 2,136,600 | — | — |
| 2009-07-02 | $6.13 | $6.13 | 2,166,600 | — | — |
| 2009-07-01 | $6.54 | $6.54 | 1,511,400 | — | — |
| 2009-06-30 | $6.52 | $6.52 | 1,391,400 | — | — |
| 2009-06-29 | $6.62 | $6.62 | 1,346,800 | — | — |
| 2009-06-26 | $6.71 | $6.71 | 9,188,200 | — | — |
| 2009-06-25 | $6.38 | $6.38 | 2,041,200 | — | — |
| 2009-06-24 | $6.18 | $6.18 | 1,469,800 | — | — |
| 2009-06-23 | $6.10 | $6.10 | 1,446,800 | — | — |
| 2009-06-22 | $6.34 | $6.34 | 2,739,000 | — | — |
| 2009-06-19 | $6.71 | $6.71 | 3,182,600 | — | — |
| 2009-06-18 | $6.62 | $6.62 | 2,764,000 | — | — |
| 2009-06-17 | $6.57 | $6.57 | 3,145,000 | — | — |
| 2009-06-16 | $6.50 | $6.50 | 1,801,000 | — | — |
| 2009-06-15 | $6.92 | $6.92 | 2,027,800 | — | — |
| 2009-06-12 | $7.12 | $7.12 | 4,394,000 | — | — |
| 2009-06-11 | $6.67 | $6.67 | 9,788,400 | — | — |
| 2009-06-10 | $7.61 | $7.61 | 2,975,600 | — | — |
| 2009-06-09 | $7.24 | $7.24 | 1,613,600 | — | — |
| 2009-06-08 | $6.89 | $6.89 | 1,932,800 | — | — |
| 2009-06-05 | $6.99 | $6.99 | 1,208,400 | — | — |
| 2009-06-04 | $7.04 | $7.04 | 1,154,000 | — | — |
| 2009-06-03 | $6.70 | $6.70 | 1,491,800 | — | — |
| 2009-06-02 | $7.03 | $7.03 | 947,600 | — | — |
| 2009-06-01 | $7.21 | $7.21 | 4,370,000 | — | — |
| 2009-05-29 | $6.32 | $6.32 | 1,954,800 | — | — |
| 2009-05-28 | $6.00 | $6.00 | 1,331,000 | — | — |
| 2009-05-27 | $6.14 | $6.14 | 2,170,600 | — | — |
| 2009-05-26 | $6.00 | $6.00 | 1,642,200 | — | — |
| 2009-05-22 | $5.65 | $5.65 | 649,400 | — | — |
| 2009-05-21 | $5.69 | $5.69 | 4,495,800 | — | — |
| 2009-05-20 | $6.02 | $6.02 | 2,326,600 | — | — |
| 2009-05-19 | $6.42 | $6.42 | 1,858,200 | — | — |
| 2009-05-18 | $6.45 | $6.45 | 918,800 | — | — |
| 2009-05-15 | $6.08 | $6.08 | 1,085,400 | — | — |
| 2009-05-14 | $6.24 | $6.24 | 1,192,400 | — | — |
| 2009-05-13 | $5.89 | $5.89 | 1,881,800 | — | — |
| 2009-05-12 | $6.29 | $6.29 | 2,265,800 | — | — |
| 2009-05-11 | $6.86 | $6.86 | 1,102,600 | — | — |
| 2009-05-08 | $7.40 | $7.40 | 950,400 | — | — |
| 2009-05-07 | $7.18 | $7.18 | 1,388,400 | — | — |
| 2009-05-06 | $7.59 | $7.59 | 1,000,200 | — | — |
| 2009-05-05 | $7.50 | $7.50 | 1,710,000 | — | — |
| 2009-05-04 | $7.47 | $7.46 | 1,668,600 | — | — |
| 2009-05-01 | $7.03 | $7.03 | 1,732,200 | — | — |
| 2009-04-30 | $6.98 | $6.98 | 1,564,600 | — | — |
| 2009-04-29 | $7.24 | $7.24 | 1,988,400 | — | — |
| 2009-04-28 | $7.23 | $7.23 | 1,517,400 | — | — |
| 2009-04-27 | $7.13 | $7.13 | 2,215,600 | — | — |
| 2009-04-24 | $7.18 | $7.18 | 3,048,800 | — | — |
| 2009-04-23 | $6.85 | $6.85 | 1,731,400 | — | — |
| 2009-04-22 | $6.77 | $6.77 | 2,726,000 | — | — |
| 2009-04-21 | $6.80 | $6.80 | 3,273,000 | — | — |
| 2009-04-20 | $6.24 | $6.24 | 2,491,200 | — | — |
| 2009-04-17 | $7.13 | $7.13 | 3,405,800 | — | — |
| 2009-04-16 | $6.59 | $6.59 | 2,568,600 | — | — |
| 2009-04-15 | $6.17 | $6.17 | 2,788,400 | — | — |
| 2009-04-14 | $6.20 | $6.20 | 2,293,800 | — | — |
| 2009-04-13 | $5.90 | $5.90 | 2,747,800 | — | — |
| 2009-04-09 | $5.42 | $5.42 | 1,294,200 | — | — |
| 2009-04-08 | $4.87 | $4.87 | 2,003,800 | — | — |
| 2009-04-07 | $4.56 | $4.56 | 1,028,000 | — | — |
| 2009-04-06 | $4.94 | $4.94 | 603,800 | — | — |
| 2009-04-03 | $5.10 | $5.10 | 986,200 | — | — |
| 2009-04-02 | $5.02 | $5.02 | 2,049,000 | — | — |
| 2009-04-01 | $4.67 | $4.67 | 2,300,800 | — | — |
| 2009-03-31 | $4.33 | $4.33 | 1,142,000 | — | — |
| 2009-03-30 | $4.14 | $4.14 | 1,455,800 | — | — |
| 2009-03-27 | $4.19 | $4.19 | 3,935,600 | — | — |
| 2009-03-26 | $3.84 | $3.84 | 2,560,200 | — | — |
| 2009-03-25 | $3.33 | $3.33 | 1,392,800 | — | — |
| 2009-03-24 | $3.27 | $3.27 | 1,827,200 | — | — |
| 2009-03-23 | $3.19 | $3.19 | 1,522,000 | — | — |
| 2009-03-20 | $3.21 | $3.21 | 1,075,200 | — | — |
| 2009-03-19 | $3.38 | $3.38 | 753,600 | — | — |
| 2009-03-18 | $3.24 | $3.24 | 574,200 | — | — |
| 2009-03-17 | $2.98 | $2.98 | 874,400 | — | — |
| 2009-03-16 | $3.01 | $3.01 | 532,000 | — | — |
| 2009-03-13 | $3.18 | $3.18 | 763,800 | — | — |
| 2009-03-12 | $3.10 | $3.10 | 1,369,000 | — | — |
| 2009-03-11 | $2.69 | $2.69 | 1,198,000 | — | — |
| 2009-03-10 | $2.52 | $2.52 | 1,417,600 | — | — |
| 2009-03-09 | $2.25 | $2.25 | 449,800 | — | — |
| 2009-03-06 | $2.25 | $2.25 | 1,029,600 | — | — |
| 2009-03-05 | $2.47 | $2.47 | 450,000 | — | — |
| 2009-03-04 | $2.62 | $2.62 | 831,600 | — | — |
| 2009-03-03 | $2.43 | $2.43 | 1,407,400 | — | — |
| 2009-03-02 | $2.60 | $2.60 | 627,000 | — | — |
| 2009-02-27 | $2.86 | $2.86 | 913,000 | — | — |
| 2009-02-26 | $2.75 | $2.75 | 574,800 | — | — |
| 2009-02-25 | $2.78 | $2.78 | 1,049,400 | — | — |
| 2009-02-24 | $2.90 | $2.90 | 906,000 | — | — |
| 2009-02-23 | $2.80 | $2.79 | 875,200 | — | — |
| 2009-02-20 | $2.73 | $2.73 | 1,820,200 | — | — |
| 2009-02-19 | $3.00 | $3.00 | 617,400 | — | — |
| 2009-02-18 | $3.13 | $3.13 | 823,000 | — | — |
| 2009-02-17 | $3.00 | $3.00 | 1,263,200 | — | — |
| 2009-02-13 | $3.23 | $3.23 | 767,600 | — | — |
| 2009-02-12 | $3.29 | $3.29 | 782,000 | — | — |
| 2009-02-11 | $3.45 | $3.45 | 369,200 | — | — |
| 2009-02-10 | $3.53 | $3.53 | 553,600 | — | — |
| 2009-02-09 | $3.84 | $3.84 | 688,800 | — | — |
| 2009-02-06 | $3.91 | $3.91 | 753,400 | — | — |
| 2009-02-05 | $3.76 | $3.76 | 738,200 | — | — |
| 2009-02-04 | $3.68 | $3.68 | 1,300,600 | — | — |
| 2009-02-03 | $3.56 | $3.56 | 613,600 | — | — |
| 2009-02-02 | $3.32 | $3.32 | 473,800 | — | — |
| 2009-01-30 | $3.40 | $3.40 | 835,600 | — | — |
| 2009-01-29 | $3.38 | $3.38 | 455,800 | — | — |
| 2009-01-28 | $3.68 | $3.68 | 553,600 | — | — |
| 2009-01-27 | $3.52 | $3.52 | 363,800 | — | — |
| 2009-01-26 | $3.49 | $3.49 | 1,312,600 | — | — |
| 2009-01-23 | $3.61 | $3.61 | 816,000 | — | — |
| 2009-01-22 | $3.61 | $3.61 | 1,017,000 | — | — |
| 2009-01-21 | $3.40 | $3.40 | 758,600 | — | — |
| 2009-01-20 | $3.32 | $3.32 | 910,600 | — | — |
| 2009-01-16 | $3.45 | $3.45 | 862,400 | — | — |
| 2009-01-15 | $3.52 | $3.52 | 1,989,200 | — | — |
| 2009-01-14 | $3.11 | $3.11 | 1,428,000 | — | — |
| 2009-01-13 | $3.37 | $3.36 | 1,095,200 | — | — |
| 2009-01-12 | $3.54 | $3.54 | 445,600 | — | — |
| 2009-01-09 | $3.80 | $3.79 | 1,211,200 | — | — |
| 2009-01-08 | $4.00 | $4.00 | 1,351,600 | — | — |
| 2009-01-07 | $4.09 | $4.09 | 567,800 | — | — |
| 2009-01-06 | $4.13 | $4.13 | 1,284,200 | — | — |
| 2009-01-05 | $4.13 | $4.13 | 749,000 | — | — |
| 2009-01-02 | $3.90 | $3.90 | 588,200 | — | — |