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
- 2004-11-05 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 | $13.90 | $13.98 | 102,100 | — | — |
| 2009-12-30 | $13.84 | $13.92 | 100,800 | — | — |
| 2009-12-29 | $13.70 | $13.78 | 168,200 | — | — |
| 2009-12-28 | $13.67 | $13.75 | 78,500 | — | — |
| 2009-12-24 | $13.74 | $13.82 | 40,100 | — | — |
| 2009-12-23 | $13.82 | $13.90 | 107,400 | — | — |
| 2009-12-22 | $13.56 | $13.64 | 206,800 | — | — |
| 2009-12-21 | $13.85 | $13.93 | 149,100 | — | — |
| 2009-12-18 | $13.78 | $13.86 | 327,400 | — | — |
| 2009-12-17 | $13.18 | $13.26 | 147,900 | — | — |
| 2009-12-16 | $12.94 | $13.01 | 74,800 | — | — |
| 2009-12-15 | $12.80 | $12.87 | 147,100 | — | — |
| 2009-12-14 | $13.38 | $13.46 | 119,800 | — | — |
| 2009-12-11 | $12.81 | $12.88 | 184,900 | — | — |
| 2009-12-10 | $13.04 | $13.12 | 76,900 | — | — |
| 2009-12-09 | $13.50 | $13.58 | 43,800 | — | — |
| 2009-12-08 | $13.31 | $13.39 | 76,300 | — | — |
| 2009-12-07 | $13.56 | $13.64 | 135,200 | — | — |
| 2009-12-04 | $13.46 | $13.54 | 202,300 | — | — |
| 2009-12-03 | $13.01 | $13.09 | 87,900 | — | — |
| 2009-12-02 | $12.98 | $13.06 | 54,500 | — | — |
| 2009-12-01 | $12.76 | $12.83 | 278,700 | — | — |
| 2009-11-30 | $12.45 | $12.52 | 174,900 | — | — |
| 2009-11-27 | $11.47 | $11.54 | 44,500 | — | — |
| 2009-11-25 | $12.31 | $12.38 | 45,900 | — | — |
| 2009-11-24 | $13.06 | $13.14 | 35,200 | — | — |
| 2009-11-23 | $13.10 | $13.18 | 101,400 | — | — |
| 2009-11-20 | $12.64 | $12.71 | 57,000 | — | — |
| 2009-11-19 | $12.55 | $12.62 | 68,000 | — | — |
| 2009-11-18 | $12.72 | $12.79 | 23,800 | — | — |
| 2009-11-17 | $12.86 | $12.93 | 29,400 | — | — |
| 2009-11-16 | $12.84 | $12.91 | 50,100 | — | — |
| 2009-11-13 | $11.90 | $11.97 | 29,100 | — | — |
| 2009-11-12 | $11.80 | $11.87 | 43,000 | — | — |
| 2009-11-11 | $12.17 | $12.24 | 100,700 | — | — |
| 2009-11-10 | $12.07 | $12.14 | 35,900 | — | — |
| 2009-11-09 | $12.60 | $12.67 | 67,000 | — | — |
| 2009-11-06 | $12.43 | $12.50 | 57,400 | — | — |
| 2009-11-05 | $12.16 | $12.16 | 170,000 | — | — |
| 2009-11-04 | $11.73 | $11.73 | 75,300 | — | — |
| 2009-11-03 | $11.90 | $11.90 | 90,700 | — | — |
| 2009-11-02 | $11.77 | $11.77 | 96,600 | — | — |
| 2009-10-30 | $11.88 | $11.88 | 95,900 | — | — |
| 2009-10-29 | $12.27 | $12.27 | 73,200 | — | — |
| 2009-10-28 | $12.49 | $12.49 | 125,500 | — | — |
| 2009-10-27 | $12.08 | $12.08 | 24,800 | — | — |
| 2009-10-26 | $12.28 | $12.28 | 60,000 | — | — |
| 2009-10-23 | $12.34 | $12.34 | 60,600 | — | — |
| 2009-10-22 | $12.51 | $12.51 | 62,300 | — | — |
| 2009-10-21 | $12.54 | $12.54 | 106,100 | — | — |
| 2009-10-20 | $12.97 | $12.97 | 40,700 | — | — |
| 2009-10-19 | $13.03 | $13.03 | 17,600 | — | — |
| 2009-10-16 | $13.01 | $13.01 | 67,500 | — | — |
| 2009-10-15 | $12.86 | $12.86 | 75,800 | — | — |
| 2009-10-14 | $12.96 | $12.96 | 50,300 | — | — |
| 2009-10-13 | $12.55 | $12.55 | 99,900 | — | — |
| 2009-10-12 | $12.34 | $12.34 | 29,200 | — | — |
| 2009-10-09 | $12.49 | $12.49 | 56,300 | — | — |
| 2009-10-08 | $12.05 | $12.05 | 59,800 | — | — |
| 2009-10-07 | $11.87 | $11.87 | 34,300 | — | — |
| 2009-10-06 | $12.21 | $12.21 | 44,000 | — | — |
| 2009-10-05 | $11.95 | $11.95 | 81,000 | — | — |
| 2009-10-02 | $11.55 | $11.55 | 46,800 | — | — |
| 2009-10-01 | $11.50 | $11.50 | 51,900 | — | — |
| 2009-09-30 | $12.03 | $12.03 | 84,300 | — | — |
| 2009-09-29 | $12.10 | $12.10 | 53,800 | — | — |
| 2009-09-28 | $12.02 | $12.02 | 52,100 | — | — |
| 2009-09-25 | $11.34 | $11.34 | 60,900 | — | — |
| 2009-09-24 | $11.32 | $11.32 | 38,300 | — | — |
| 2009-09-23 | $11.31 | $11.31 | 27,300 | — | — |
| 2009-09-22 | $11.28 | $11.28 | 34,100 | — | — |
| 2009-09-21 | $11.29 | $11.29 | 25,100 | — | — |
| 2009-09-18 | $11.35 | $11.35 | 117,100 | — | — |
| 2009-09-17 | $11.24 | $11.24 | 26,900 | — | — |
| 2009-09-16 | $11.30 | $11.30 | 31,300 | — | — |
| 2009-09-15 | $11.21 | $11.21 | 28,600 | — | — |
| 2009-09-14 | $11.25 | $11.25 | 53,500 | — | — |
| 2009-09-11 | $10.99 | $10.99 | 38,800 | — | — |
| 2009-09-10 | $11.45 | $11.45 | 38,000 | — | — |
| 2009-09-09 | $11.50 | $11.50 | 40,900 | — | — |
| 2009-09-08 | $11.17 | $11.17 | 43,500 | — | — |
| 2009-09-04 | $11.21 | $11.21 | 51,800 | — | — |
| 2009-09-03 | $10.86 | $10.86 | 52,800 | — | — |
| 2009-09-02 | $10.66 | $10.66 | 148,900 | — | — |
| 2009-09-01 | $10.66 | $10.66 | 180,500 | — | — |
| 2009-08-31 | $11.09 | $11.09 | 80,200 | — | — |
| 2009-08-28 | $11.23 | $11.23 | 49,900 | — | — |
| 2009-08-27 | $11.41 | $11.41 | 65,400 | — | — |
| 2009-08-26 | $11.41 | $11.41 | 78,000 | — | — |
| 2009-08-25 | $11.21 | $11.21 | 82,100 | — | — |
| 2009-08-24 | $11.04 | $11.04 | 43,900 | — | — |
| 2009-08-21 | $11.17 | $11.17 | 122,700 | — | — |
| 2009-08-20 | $10.31 | $10.31 | 41,700 | — | — |
| 2009-08-19 | $10.15 | $10.15 | 40,900 | — | — |
| 2009-08-18 | $9.96 | $9.96 | 98,800 | — | — |
| 2009-08-17 | $10.00 | $10.00 | 57,700 | — | — |
| 2009-08-14 | $10.59 | $10.59 | 70,900 | — | — |
| 2009-08-13 | $11.19 | $11.19 | 52,400 | — | — |
| 2009-08-12 | $11.12 | $11.12 | 102,500 | — | — |
| 2009-08-11 | $10.79 | $10.79 | 80,100 | — | — |
| 2009-08-10 | $10.99 | $10.99 | 64,900 | — | — |
| 2009-08-07 | $10.80 | $10.80 | 177,300 | — | — |
| 2009-08-06 | $9.85 | $9.85 | 213,200 | — | — |
| 2009-08-05 | $10.01 | $10.01 | 118,100 | — | — |
| 2009-08-04 | $10.18 | $10.18 | 277,400 | — | — |
| 2009-08-03 | $11.02 | $11.02 | 78,500 | — | — |
| 2009-07-31 | $10.46 | $10.46 | 117,000 | — | — |
| 2009-07-30 | $10.77 | $10.77 | 94,500 | — | — |
| 2009-07-29 | $10.59 | $10.59 | 84,300 | — | — |
| 2009-07-28 | $10.97 | $10.97 | 86,500 | — | — |
| 2009-07-27 | $11.06 | $11.06 | 73,600 | — | — |
| 2009-07-24 | $11.12 | $11.12 | 98,700 | — | — |
| 2009-07-23 | $11.15 | $11.15 | 119,600 | — | — |
| 2009-07-22 | $10.37 | $10.37 | 69,900 | — | — |
| 2009-07-21 | $10.12 | $10.12 | 102,900 | — | — |
| 2009-07-20 | $10.44 | $10.44 | 128,300 | — | — |
| 2009-07-17 | $10.86 | $10.86 | 139,600 | — | — |
| 2009-07-16 | $11.15 | $11.15 | 163,800 | — | — |
| 2009-07-15 | $10.57 | $10.57 | 315,300 | — | — |
| 2009-07-14 | $9.29 | $9.29 | 61,000 | — | — |
| 2009-07-13 | $9.66 | $9.66 | 79,700 | — | — |
| 2009-07-10 | $8.93 | $8.93 | 78,000 | — | — |
| 2009-07-09 | $8.99 | $8.99 | 49,200 | — | — |
| 2009-07-08 | $9.15 | $9.15 | 112,700 | — | — |
| 2009-07-07 | $9.24 | $9.24 | 67,700 | — | — |
| 2009-07-06 | $9.40 | $9.40 | 94,100 | — | — |
| 2009-07-02 | $9.56 | $9.56 | 104,000 | — | — |
| 2009-07-01 | $10.04 | $10.04 | 118,000 | — | — |
| 2009-06-30 | $9.53 | $9.53 | 136,900 | — | — |
| 2009-06-29 | $9.37 | $9.37 | 119,600 | — | — |
| 2009-06-26 | $9.33 | $9.33 | 1,231,200 | — | — |
| 2009-06-25 | $9.93 | $9.93 | 98,900 | — | — |
| 2009-06-24 | $9.04 | $9.04 | 64,000 | — | — |
| 2009-06-23 | $9.30 | $9.30 | 105,200 | — | — |
| 2009-06-22 | $8.77 | $8.77 | 104,600 | — | — |
| 2009-06-19 | $9.44 | $9.44 | 288,000 | — | — |
| 2009-06-18 | $9.54 | $9.54 | 101,800 | — | — |
| 2009-06-17 | $9.36 | $9.36 | 97,900 | — | — |
| 2009-06-16 | $9.14 | $9.14 | 49,800 | — | — |
| 2009-06-15 | $9.58 | $9.58 | 119,100 | — | — |
| 2009-06-12 | $9.74 | $9.74 | 93,800 | — | — |
| 2009-06-11 | $9.84 | $9.84 | 90,500 | — | — |
| 2009-06-10 | $10.19 | $10.19 | 102,500 | — | — |
| 2009-06-09 | $10.80 | $10.80 | 52,600 | — | — |
| 2009-06-08 | $10.94 | $10.94 | 83,900 | — | — |
| 2009-06-05 | $11.00 | $11.00 | 93,300 | — | — |
| 2009-06-04 | $11.00 | $11.00 | 50,800 | — | — |
| 2009-06-03 | $11.00 | $11.00 | 92,800 | — | — |
| 2009-06-02 | $11.07 | $11.07 | 211,400 | — | — |
| 2009-06-01 | $10.87 | $10.87 | 159,100 | — | — |
| 2009-05-29 | $10.55 | $10.55 | 119,400 | — | — |
| 2009-05-28 | $10.21 | $10.21 | 109,400 | — | — |
| 2009-05-27 | $10.12 | $10.12 | 148,700 | — | — |
| 2009-05-26 | $10.86 | $10.86 | 108,400 | — | — |
| 2009-05-22 | $10.44 | $10.44 | 68,700 | — | — |
| 2009-05-21 | $10.21 | $10.21 | 98,200 | — | — |
| 2009-05-20 | $10.87 | $10.87 | 117,400 | — | — |
| 2009-05-19 | $10.80 | $10.80 | 105,700 | — | — |
| 2009-05-18 | $10.94 | $10.94 | 105,500 | — | — |
| 2009-05-15 | $10.43 | $10.43 | 61,200 | — | — |
| 2009-05-14 | $10.78 | $10.78 | 160,500 | — | — |
| 2009-05-13 | $10.48 | $10.48 | 123,800 | — | — |
| 2009-05-12 | $10.77 | $10.77 | 56,500 | — | — |
| 2009-05-11 | $10.54 | $10.54 | 65,000 | — | — |
| 2009-05-08 | $10.77 | $10.77 | 139,100 | — | — |
| 2009-05-07 | $9.97 | $9.97 | 96,700 | — | — |
| 2009-05-06 | $10.48 | $10.48 | 118,200 | — | — |
| 2009-05-05 | $10.42 | $10.42 | 91,100 | — | — |
| 2009-05-04 | $10.14 | $10.14 | 117,900 | — | — |
| 2009-05-01 | $9.54 | $9.54 | 149,000 | — | — |
| 2009-04-30 | $9.59 | $9.59 | 192,700 | — | — |
| 2009-04-29 | $10.08 | $10.08 | 357,500 | — | — |
| 2009-04-28 | $9.44 | $9.44 | 115,100 | — | — |
| 2009-04-27 | $9.26 | $9.26 | 91,900 | — | — |
| 2009-04-24 | $9.34 | $9.34 | 90,700 | — | — |
| 2009-04-23 | $8.94 | $8.94 | 66,400 | — | — |
| 2009-04-22 | $9.13 | $9.13 | 64,500 | — | — |
| 2009-04-21 | $9.36 | $9.36 | 60,900 | — | — |
| 2009-04-20 | $8.64 | $8.64 | 80,200 | — | — |
| 2009-04-17 | $9.38 | $9.38 | 140,500 | — | — |
| 2009-04-16 | $9.84 | $9.84 | 155,600 | — | — |
| 2009-04-15 | $9.66 | $9.66 | 110,200 | — | — |
| 2009-04-14 | $8.65 | $8.65 | 64,400 | — | — |
| 2009-04-13 | $9.56 | $9.56 | 46,500 | — | — |
| 2009-04-09 | $8.95 | $8.95 | 117,400 | — | — |
| 2009-04-08 | $8.64 | $8.64 | 56,100 | — | — |
| 2009-04-07 | $8.22 | $8.22 | 94,200 | — | — |
| 2009-04-06 | $8.41 | $8.41 | 79,600 | — | — |
| 2009-04-03 | $8.39 | $8.39 | 43,800 | — | — |
| 2009-04-02 | $8.24 | $8.24 | 93,000 | — | — |
| 2009-04-01 | $7.74 | $7.74 | 91,100 | — | — |
| 2009-03-31 | $7.64 | $7.64 | 98,600 | — | — |
| 2009-03-30 | $6.85 | $6.85 | 128,600 | — | — |
| 2009-03-27 | $7.09 | $7.09 | 67,200 | — | — |
| 2009-03-26 | $8.18 | $8.18 | 101,000 | — | — |
| 2009-03-25 | $7.30 | $7.30 | 78,000 | — | — |
| 2009-03-24 | $7.29 | $7.29 | 66,600 | — | — |
| 2009-03-23 | $8.48 | $8.48 | 123,800 | — | — |
| 2009-03-20 | $7.32 | $7.32 | 99,700 | — | — |
| 2009-03-19 | $7.95 | $7.95 | 42,700 | — | — |
| 2009-03-18 | $8.15 | $8.15 | 97,800 | — | — |
| 2009-03-17 | $8.19 | $8.19 | 77,500 | — | — |
| 2009-03-16 | $7.40 | $7.40 | 65,000 | — | — |
| 2009-03-13 | $7.48 | $7.48 | 61,600 | — | — |
| 2009-03-12 | $7.70 | $7.70 | 92,700 | — | — |
| 2009-03-11 | $7.11 | $7.11 | 66,700 | — | — |
| 2009-03-10 | $6.84 | $6.84 | 75,200 | — | — |
| 2009-03-09 | $6.49 | $6.49 | 48,200 | — | — |
| 2009-03-06 | $7.05 | $7.05 | 93,000 | — | — |
| 2009-03-05 | $6.13 | $6.13 | 66,100 | — | — |
| 2009-03-04 | $6.56 | $6.56 | 61,500 | — | — |
| 2009-03-03 | $6.57 | $6.57 | 79,700 | — | — |
| 2009-03-02 | $7.54 | $7.54 | 50,600 | — | — |
| 2009-02-27 | $7.89 | $7.89 | 61,400 | — | — |
| 2009-02-26 | $7.93 | $7.93 | 52,600 | — | — |
| 2009-02-25 | $8.00 | $8.00 | 74,100 | — | — |
| 2009-02-24 | $8.17 | $8.17 | 82,100 | — | — |
| 2009-02-23 | $7.56 | $7.56 | 71,300 | — | — |
| 2009-02-20 | $7.85 | $7.85 | 85,200 | — | — |
| 2009-02-19 | $7.90 | $7.90 | 36,500 | — | — |
| 2009-02-18 | $7.93 | $7.93 | 25,900 | — | — |
| 2009-02-17 | $7.90 | $7.90 | 45,900 | — | — |
| 2009-02-13 | $8.41 | $8.41 | 163,500 | — | — |
| 2009-02-12 | $8.31 | $8.31 | 46,400 | — | — |
| 2009-02-11 | $8.02 | $8.02 | 44,800 | — | — |
| 2009-02-10 | $7.93 | $7.93 | 103,600 | — | — |
| 2009-02-09 | $8.46 | $8.46 | 51,500 | — | — |
| 2009-02-06 | $8.73 | $8.73 | 69,900 | — | — |
| 2009-02-05 | $8.24 | $8.24 | 55,400 | — | — |
| 2009-02-04 | $8.03 | $8.03 | 96,000 | — | — |
| 2009-02-03 | $8.02 | $8.02 | 62,200 | — | — |
| 2009-02-02 | $8.09 | $8.09 | 107,900 | — | — |
| 2009-01-30 | $7.72 | $7.72 | 32,700 | — | — |
| 2009-01-29 | $8.25 | $8.25 | 50,400 | — | — |
| 2009-01-28 | $9.02 | $9.02 | 72,300 | — | — |
| 2009-01-27 | $8.76 | $8.76 | 43,800 | — | — |
| 2009-01-26 | $8.53 | $8.53 | 34,200 | — | — |
| 2009-01-23 | $8.00 | $8.00 | 38,300 | — | — |
| 2009-01-22 | $8.10 | $8.10 | 24,000 | — | — |
| 2009-01-21 | $8.73 | $8.73 | 52,800 | — | — |
| 2009-01-20 | $7.40 | $7.40 | 105,700 | — | — |
| 2009-01-16 | $7.71 | $7.71 | 92,100 | — | — |
| 2009-01-15 | $7.94 | $7.94 | 83,400 | — | — |
| 2009-01-14 | $7.35 | $7.35 | 48,200 | — | — |
| 2009-01-13 | $8.10 | $8.10 | 31,800 | — | — |
| 2009-01-12 | $7.29 | $7.29 | 50,400 | — | — |
| 2009-01-09 | $7.10 | $7.10 | 121,600 | — | — |
| 2009-01-08 | $8.02 | $8.02 | 41,900 | — | — |
| 2009-01-07 | $8.16 | $8.16 | 49,700 | — | — |
| 2009-01-06 | $8.70 | $8.70 | 63,200 | — | — |
| 2009-01-05 | $8.50 | $8.50 | 36,900 | — | — |
| 2009-01-02 | $8.68 | $8.68 | 42,500 | — | — |