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
- 1996-04-11 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 | $12.36 | $12.36 | 217,300 | — | — |
| 2009-12-30 | $12.41 | $12.41 | 707,300 | — | — |
| 2009-12-29 | $12.51 | $12.51 | 322,300 | — | — |
| 2009-12-28 | $12.79 | $12.79 | 226,200 | — | — |
| 2009-12-24 | $13.36 | $13.36 | 414,500 | — | — |
| 2009-12-23 | $13.31 | $13.31 | 212,700 | — | — |
| 2009-12-22 | $12.71 | $12.71 | 123,000 | — | — |
| 2009-12-21 | $12.45 | $12.45 | 91,600 | — | — |
| 2009-12-18 | $12.32 | $12.32 | 254,200 | — | — |
| 2009-12-17 | $12.36 | $12.36 | 279,500 | — | — |
| 2009-12-16 | $12.42 | $12.42 | 199,600 | — | — |
| 2009-12-15 | $12.10 | $12.10 | 150,000 | — | — |
| 2009-12-14 | $12.15 | $12.15 | 143,200 | — | — |
| 2009-12-11 | $11.61 | $11.61 | 130,200 | — | — |
| 2009-12-10 | $11.69 | $11.69 | 193,400 | — | — |
| 2009-12-09 | $11.64 | $11.64 | 130,800 | — | — |
| 2009-12-08 | $11.47 | $11.47 | 157,300 | — | — |
| 2009-12-07 | $11.40 | $11.40 | 117,500 | — | — |
| 2009-12-04 | $11.37 | $11.37 | 155,500 | — | — |
| 2009-12-03 | $11.00 | $11.00 | 107,300 | — | — |
| 2009-12-02 | $11.35 | $11.35 | 180,200 | — | — |
| 2009-12-01 | $11.26 | $11.26 | 209,000 | — | — |
| 2009-11-30 | $10.68 | $10.68 | 214,100 | — | — |
| 2009-11-27 | $10.87 | $10.87 | 107,300 | — | — |
| 2009-11-25 | $11.32 | $11.32 | 315,900 | — | — |
| 2009-11-24 | $11.46 | $11.46 | 87,800 | — | — |
| 2009-11-23 | $11.68 | $11.68 | 195,400 | — | — |
| 2009-11-20 | $11.48 | $11.48 | 156,300 | — | — |
| 2009-11-19 | $11.24 | $11.24 | 153,700 | — | — |
| 2009-11-18 | $11.43 | $11.43 | 449,700 | — | — |
| 2009-11-17 | $11.68 | $11.68 | 141,600 | — | — |
| 2009-11-16 | $11.89 | $11.89 | 467,100 | — | — |
| 2009-11-13 | $11.26 | $11.26 | 198,000 | — | — |
| 2009-11-12 | $11.42 | $11.42 | 276,800 | — | — |
| 2009-11-11 | $11.61 | $11.61 | 202,000 | — | — |
| 2009-11-10 | $11.32 | $11.32 | 210,200 | — | — |
| 2009-11-09 | $11.37 | $11.37 | 146,800 | — | — |
| 2009-11-06 | $11.34 | $11.34 | 125,100 | — | — |
| 2009-11-05 | $11.28 | $11.28 | 156,800 | — | — |
| 2009-11-04 | $10.77 | $10.77 | 250,100 | — | — |
| 2009-11-03 | $11.03 | $11.03 | 224,400 | — | — |
| 2009-11-02 | $11.05 | $11.05 | 235,500 | — | — |
| 2009-10-30 | $11.36 | $11.36 | 247,400 | — | — |
| 2009-10-29 | $11.83 | $11.83 | 218,700 | — | — |
| 2009-10-28 | $11.46 | $11.46 | 649,100 | — | — |
| 2009-10-27 | $12.67 | $12.67 | 260,200 | — | — |
| 2009-10-26 | $13.04 | $13.04 | 330,200 | — | — |
| 2009-10-23 | $13.29 | $13.29 | 280,200 | — | — |
| 2009-10-22 | $13.63 | $13.63 | 218,600 | — | — |
| 2009-10-21 | $13.54 | $13.54 | 482,400 | — | — |
| 2009-10-20 | $13.59 | $13.59 | 315,700 | — | — |
| 2009-10-19 | $13.65 | $13.65 | 210,700 | — | — |
| 2009-10-16 | $13.51 | $13.51 | 267,300 | — | — |
| 2009-10-15 | $13.60 | $13.60 | 232,800 | — | — |
| 2009-10-14 | $13.67 | $13.67 | 226,200 | — | — |
| 2009-10-13 | $13.72 | $13.72 | 299,700 | — | — |
| 2009-10-12 | $13.67 | $13.67 | 485,200 | — | — |
| 2009-10-09 | $13.34 | $13.34 | 302,500 | — | — |
| 2009-10-08 | $13.08 | $13.08 | 812,900 | — | — |
| 2009-10-07 | $12.51 | $12.51 | 1,265,100 | — | — |
| 2009-10-06 | $11.82 | $11.82 | 119,000 | — | — |
| 2009-10-05 | $11.58 | $11.58 | 106,900 | — | — |
| 2009-10-02 | $11.56 | $11.56 | 178,600 | — | — |
| 2009-10-01 | $11.43 | $11.43 | 201,900 | — | — |
| 2009-09-30 | $11.94 | $11.94 | 187,400 | — | — |
| 2009-09-29 | $12.09 | $12.09 | 217,500 | — | — |
| 2009-09-28 | $12.40 | $12.40 | 135,300 | — | — |
| 2009-09-25 | $11.78 | $11.78 | 194,300 | — | — |
| 2009-09-24 | $12.47 | $12.47 | 257,600 | — | — |
| 2009-09-23 | $12.36 | $12.36 | 166,000 | — | — |
| 2009-09-22 | $12.28 | $12.28 | 114,900 | — | — |
| 2009-09-21 | $12.26 | $12.26 | 83,000 | — | — |
| 2009-09-18 | $12.29 | $12.29 | 192,800 | — | — |
| 2009-09-17 | $12.09 | $12.09 | 83,600 | — | — |
| 2009-09-16 | $12.13 | $12.13 | 143,800 | — | — |
| 2009-09-15 | $12.26 | $12.26 | 152,400 | — | — |
| 2009-09-14 | $12.24 | $12.24 | 149,600 | — | — |
| 2009-09-11 | $11.86 | $11.86 | 114,500 | — | — |
| 2009-09-10 | $12.35 | $12.35 | 169,800 | — | — |
| 2009-09-09 | $12.38 | $12.38 | 237,200 | — | — |
| 2009-09-08 | $12.03 | $12.03 | 287,300 | — | — |
| 2009-09-04 | $11.21 | $11.21 | 224,100 | — | — |
| 2009-09-03 | $10.39 | $10.39 | 232,100 | — | — |
| 2009-09-02 | $10.56 | $10.56 | 123,300 | — | — |
| 2009-09-01 | $10.70 | $10.70 | 211,000 | — | — |
| 2009-08-31 | $10.90 | $10.90 | 143,800 | — | — |
| 2009-08-28 | $11.24 | $11.24 | 129,500 | — | — |
| 2009-08-27 | $11.37 | $11.37 | 150,300 | — | — |
| 2009-08-26 | $11.50 | $11.50 | 104,600 | — | — |
| 2009-08-25 | $11.23 | $11.23 | 84,800 | — | — |
| 2009-08-24 | $11.16 | $11.16 | 118,400 | — | — |
| 2009-08-21 | $11.15 | $11.15 | 197,500 | — | — |
| 2009-08-20 | $10.64 | $10.64 | 99,500 | — | — |
| 2009-08-19 | $10.47 | $10.47 | 263,000 | — | — |
| 2009-08-18 | $9.98 | $9.98 | 124,700 | — | — |
| 2009-08-17 | $9.94 | $9.94 | 193,300 | — | — |
| 2009-08-14 | $10.30 | $10.30 | 178,300 | — | — |
| 2009-08-13 | $10.48 | $10.48 | 139,900 | — | — |
| 2009-08-12 | $10.56 | $10.56 | 251,800 | — | — |
| 2009-08-11 | $10.17 | $10.17 | 761,700 | — | — |
| 2009-08-10 | $12.78 | $12.78 | 186,900 | — | — |
| 2009-08-07 | $12.56 | $12.56 | 321,000 | — | — |
| 2009-08-06 | $12.03 | $12.03 | 244,700 | — | — |
| 2009-08-05 | $11.88 | $11.88 | 98,500 | — | — |
| 2009-08-04 | $12.15 | $12.15 | 163,800 | — | — |
| 2009-08-03 | $12.41 | $12.41 | 101,200 | — | — |
| 2009-07-31 | $12.15 | $12.15 | 110,800 | — | — |
| 2009-07-30 | $12.23 | $12.23 | 218,700 | — | — |
| 2009-07-29 | $11.75 | $11.75 | 83,300 | — | — |
| 2009-07-28 | $11.80 | $11.80 | 146,100 | — | — |
| 2009-07-27 | $12.04 | $12.04 | 169,400 | — | — |
| 2009-07-24 | $12.40 | $12.40 | 248,300 | — | — |
| 2009-07-23 | $11.98 | $11.98 | 187,700 | — | — |
| 2009-07-22 | $11.27 | $11.27 | 101,500 | — | — |
| 2009-07-21 | $11.15 | $11.15 | 195,800 | — | — |
| 2009-07-20 | $10.93 | $10.93 | 166,300 | — | — |
| 2009-07-17 | $11.04 | $11.04 | 205,600 | — | — |
| 2009-07-16 | $10.76 | $10.76 | 182,700 | — | — |
| 2009-07-15 | $10.09 | $10.09 | 146,300 | — | — |
| 2009-07-14 | $9.40 | $9.40 | 66,900 | — | — |
| 2009-07-13 | $9.29 | $9.29 | 94,300 | — | — |
| 2009-07-10 | $9.18 | $9.18 | 75,900 | — | — |
| 2009-07-09 | $9.32 | $9.32 | 73,400 | — | — |
| 2009-07-08 | $9.55 | $9.55 | 173,000 | — | — |
| 2009-07-07 | $9.61 | $9.61 | 116,700 | — | — |
| 2009-07-06 | $9.85 | $9.85 | 104,300 | — | — |
| 2009-07-02 | $10.22 | $10.22 | 177,400 | — | — |
| 2009-07-01 | $10.20 | $10.20 | 142,600 | — | — |
| 2009-06-30 | $9.78 | $9.78 | 167,400 | — | — |
| 2009-06-29 | $10.05 | $10.05 | 334,800 | — | — |
| 2009-06-26 | $10.16 | $10.16 | 326,800 | — | — |
| 2009-06-25 | $10.04 | $10.04 | 144,300 | — | — |
| 2009-06-24 | $9.94 | $9.94 | 155,100 | — | — |
| 2009-06-23 | $9.70 | $9.70 | 259,700 | — | — |
| 2009-06-22 | $9.57 | $9.57 | 134,900 | — | — |
| 2009-06-19 | $9.84 | $9.84 | 233,900 | — | — |
| 2009-06-18 | $9.84 | $9.84 | 160,400 | — | — |
| 2009-06-17 | $9.45 | $9.45 | 160,400 | — | — |
| 2009-06-16 | $9.59 | $9.59 | 182,200 | — | — |
| 2009-06-15 | $9.85 | $9.85 | 171,300 | — | — |
| 2009-06-12 | $10.35 | $10.35 | 140,600 | — | — |
| 2009-06-11 | $10.21 | $10.21 | 167,600 | — | — |
| 2009-06-10 | $10.05 | $10.05 | 299,800 | — | — |
| 2009-06-09 | $10.19 | $10.19 | 233,800 | — | — |
| 2009-06-08 | $10.15 | $10.15 | 306,900 | — | — |
| 2009-06-05 | $10.31 | $10.31 | 248,700 | — | — |
| 2009-06-04 | $9.95 | $9.95 | 142,700 | — | — |
| 2009-06-03 | $9.69 | $9.69 | 190,300 | — | — |
| 2009-06-02 | $9.84 | $9.84 | 182,400 | — | — |
| 2009-06-01 | $9.41 | $9.41 | 274,600 | — | — |
| 2009-05-29 | $8.79 | $8.79 | 158,400 | — | — |
| 2009-05-28 | $8.66 | $8.66 | 193,300 | — | — |
| 2009-05-27 | $8.50 | $8.50 | 200,300 | — | — |
| 2009-05-26 | $8.66 | $8.66 | 183,600 | — | — |
| 2009-05-22 | $8.10 | $8.10 | 154,000 | — | — |
| 2009-05-21 | $8.39 | $8.39 | 201,500 | — | — |
| 2009-05-20 | $8.62 | $8.62 | 162,000 | — | — |
| 2009-05-19 | $8.65 | $8.65 | 147,100 | — | — |
| 2009-05-18 | $8.85 | $8.85 | 132,100 | — | — |
| 2009-05-15 | $8.49 | $8.49 | 152,500 | — | — |
| 2009-05-14 | $8.65 | $8.65 | 218,400 | — | — |
| 2009-05-13 | $8.53 | $8.53 | 279,100 | — | — |
| 2009-05-12 | $9.35 | $9.35 | 272,500 | — | — |
| 2009-05-11 | $9.36 | $9.36 | 265,600 | — | — |
| 2009-05-08 | $10.01 | $10.01 | 469,000 | — | — |
| 2009-05-07 | $10.39 | $10.39 | 247,300 | — | — |
| 2009-05-06 | $10.86 | $10.86 | 337,800 | — | — |
| 2009-05-05 | $11.26 | $11.26 | 399,900 | — | — |
| 2009-05-04 | $11.98 | $11.98 | 287,100 | — | — |
| 2009-05-01 | $11.44 | $11.44 | 296,800 | — | — |
| 2009-04-30 | $11.29 | $11.29 | 478,800 | — | — |
| 2009-04-29 | $10.50 | $10.50 | 449,000 | — | — |
| 2009-04-28 | $9.86 | $9.86 | 288,500 | — | — |
| 2009-04-27 | $9.92 | $9.92 | 307,300 | — | — |
| 2009-04-24 | $10.04 | $10.04 | 201,900 | — | — |
| 2009-04-23 | $9.89 | $9.89 | 362,000 | — | — |
| 2009-04-22 | $10.08 | $10.08 | 235,700 | — | — |
| 2009-04-21 | $10.08 | $10.08 | 220,800 | — | — |
| 2009-04-20 | $9.93 | $9.93 | 233,200 | — | — |
| 2009-04-17 | $10.58 | $10.58 | 285,200 | — | — |
| 2009-04-16 | $10.27 | $10.27 | 233,800 | — | — |
| 2009-04-15 | $9.73 | $9.73 | 193,800 | — | — |
| 2009-04-14 | $9.73 | $9.73 | 240,200 | — | — |
| 2009-04-13 | $9.84 | $9.84 | 176,200 | — | — |
| 2009-04-09 | $10.13 | $10.13 | 273,900 | — | — |
| 2009-04-08 | $8.99 | $8.99 | 199,000 | — | — |
| 2009-04-07 | $8.68 | $8.68 | 285,900 | — | — |
| 2009-04-06 | $9.50 | $9.50 | 235,900 | — | — |
| 2009-04-03 | $9.97 | $9.97 | 202,200 | — | — |
| 2009-04-02 | $9.97 | $9.97 | 371,500 | — | — |
| 2009-04-01 | $9.43 | $9.43 | 270,700 | — | — |
| 2009-03-31 | $9.17 | $9.17 | 444,900 | — | — |
| 2009-03-30 | $9.34 | $9.34 | 1,176,800 | — | — |
| 2009-03-27 | $9.44 | $9.44 | 606,000 | — | — |
| 2009-03-26 | $8.60 | $8.60 | 276,200 | — | — |
| 2009-03-25 | $8.48 | $8.48 | 186,900 | — | — |
| 2009-03-24 | $7.99 | $7.99 | 217,900 | — | — |
| 2009-03-23 | $8.20 | $8.20 | 236,100 | — | — |
| 2009-03-20 | $7.51 | $7.51 | 227,100 | — | — |
| 2009-03-19 | $7.64 | $7.64 | 251,100 | — | — |
| 2009-03-18 | $7.64 | $7.64 | 245,400 | — | — |
| 2009-03-17 | $7.35 | $7.35 | 218,400 | — | — |
| 2009-03-16 | $6.85 | $6.85 | 254,400 | — | — |
| 2009-03-13 | $7.13 | $7.13 | 396,500 | — | — |
| 2009-03-12 | $6.57 | $6.57 | 230,400 | — | — |
| 2009-03-11 | $5.77 | $5.77 | 190,000 | — | — |
| 2009-03-10 | $5.55 | $5.55 | 177,600 | — | — |
| 2009-03-09 | $5.04 | $5.04 | 221,600 | — | — |
| 2009-03-06 | $5.36 | $5.36 | 231,800 | — | — |
| 2009-03-05 | $5.33 | $5.33 | 257,400 | — | — |
| 2009-03-04 | $5.59 | $5.59 | 184,900 | — | — |
| 2009-03-03 | $5.52 | $5.52 | 237,600 | — | — |
| 2009-03-02 | $5.59 | $5.59 | 201,400 | — | — |
| 2009-02-27 | $6.03 | $6.03 | 223,700 | — | — |
| 2009-02-26 | $5.87 | $5.87 | 288,600 | — | — |
| 2009-02-25 | $6.25 | $6.25 | 201,700 | — | — |
| 2009-02-24 | $6.62 | $6.62 | 273,800 | — | — |
| 2009-02-23 | $6.20 | $6.20 | 270,600 | — | — |
| 2009-02-20 | $6.68 | $6.68 | 223,500 | — | — |
| 2009-02-19 | $6.77 | $6.77 | 284,000 | — | — |
| 2009-02-18 | $6.75 | $6.75 | 263,700 | — | — |
| 2009-02-17 | $6.97 | $6.97 | 219,600 | — | — |
| 2009-02-13 | $7.43 | $7.43 | 126,600 | — | — |
| 2009-02-12 | $7.38 | $7.38 | 397,100 | — | — |
| 2009-02-11 | $7.16 | $7.16 | 357,600 | — | — |
| 2009-02-10 | $6.67 | $6.67 | 332,900 | — | — |
| 2009-02-09 | $7.20 | $7.20 | 524,600 | — | — |
| 2009-02-06 | $7.80 | $7.80 | 230,000 | — | — |
| 2009-02-05 | $7.52 | $7.52 | 162,900 | — | — |
| 2009-02-04 | $7.50 | $7.50 | 201,600 | — | — |
| 2009-02-03 | $7.51 | $7.51 | 244,400 | — | — |
| 2009-02-02 | $7.91 | $7.91 | 111,800 | — | — |
| 2009-01-30 | $7.63 | $7.63 | 119,900 | — | — |
| 2009-01-29 | $7.84 | $7.84 | 199,600 | — | — |
| 2009-01-28 | $7.90 | $7.90 | 206,100 | — | — |
| 2009-01-27 | $7.57 | $7.57 | 217,800 | — | — |
| 2009-01-26 | $7.79 | $7.79 | 169,000 | — | — |
| 2009-01-23 | $7.71 | $7.71 | 214,900 | — | — |
| 2009-01-22 | $7.72 | $7.72 | 181,300 | — | — |
| 2009-01-21 | $8.13 | $8.13 | 290,100 | — | — |
| 2009-01-20 | $7.39 | $7.39 | 286,500 | — | — |
| 2009-01-16 | $8.43 | $8.43 | 241,900 | — | — |
| 2009-01-15 | $8.57 | $8.57 | 241,000 | — | — |
| 2009-01-14 | $8.12 | $8.12 | 261,200 | — | — |
| 2009-01-13 | $8.70 | $8.70 | 303,000 | — | — |
| 2009-01-12 | $9.07 | $9.07 | 153,000 | — | — |
| 2009-01-09 | $9.37 | $9.37 | 135,800 | — | — |
| 2009-01-08 | $9.99 | $9.99 | 203,700 | — | — |
| 2009-01-07 | $9.69 | $9.69 | 238,200 | — | — |
| 2009-01-06 | $10.12 | $10.12 | 351,000 | — | — |
| 2009-01-05 | $9.18 | $9.18 | 242,800 | — | — |
| 2009-01-02 | $9.76 | $9.76 | 238,700 | — | — |