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
- 2001-08-09 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 | $11.69 | $11.69 | 108,500 | — | — |
| 2009-12-30 | $11.75 | $11.75 | 76,300 | — | — |
| 2009-12-29 | $11.84 | $11.84 | 98,200 | — | — |
| 2009-12-28 | $11.69 | $11.69 | 118,900 | — | — |
| 2009-12-24 | $11.05 | $11.05 | 267,900 | — | — |
| 2009-12-23 | $11.11 | $11.11 | 397,100 | — | — |
| 2009-12-22 | $11.01 | $11.01 | 396,000 | — | — |
| 2009-12-21 | $11.05 | $11.05 | 390,500 | — | — |
| 2009-12-18 | $11.14 | $11.14 | 462,500 | — | — |
| 2009-12-17 | $11.44 | $11.44 | 52,000 | — | — |
| 2009-12-16 | $11.71 | $11.71 | 120,200 | — | — |
| 2009-12-15 | $11.65 | $11.65 | 84,600 | — | — |
| 2009-12-14 | $11.83 | $11.83 | 94,000 | — | — |
| 2009-12-11 | $11.64 | $11.64 | 49,300 | — | — |
| 2009-12-10 | $11.63 | $11.63 | 60,200 | — | — |
| 2009-12-09 | $11.95 | $11.95 | 222,000 | — | — |
| 2009-12-08 | $12.02 | $12.02 | 210,400 | — | — |
| 2009-12-07 | $11.98 | $11.98 | 147,000 | — | — |
| 2009-12-04 | $11.69 | $11.69 | 144,600 | — | — |
| 2009-12-03 | $11.17 | $11.17 | 339,400 | — | — |
| 2009-12-02 | $10.63 | $10.63 | 83,600 | — | — |
| 2009-12-01 | $10.35 | $10.35 | 167,300 | — | — |
| 2009-11-30 | $10.20 | $10.20 | 113,300 | — | — |
| 2009-11-27 | $10.28 | $10.28 | 55,500 | — | — |
| 2009-11-25 | $10.64 | $10.64 | 65,300 | — | — |
| 2009-11-24 | $10.50 | $10.50 | 56,800 | — | — |
| 2009-11-23 | $10.59 | $10.59 | 120,900 | — | — |
| 2009-11-20 | $10.20 | $10.20 | 107,900 | — | — |
| 2009-11-19 | $10.11 | $10.11 | 151,700 | — | — |
| 2009-11-18 | $10.63 | $10.63 | 69,000 | — | — |
| 2009-11-17 | $11.09 | $11.09 | 93,400 | — | — |
| 2009-11-16 | $10.94 | $10.94 | 113,400 | — | — |
| 2009-11-13 | $10.67 | $10.67 | 169,600 | — | — |
| 2009-11-12 | $10.26 | $10.26 | 176,500 | — | — |
| 2009-11-11 | $10.59 | $10.59 | 102,800 | — | — |
| 2009-11-10 | $10.34 | $10.34 | 157,700 | — | — |
| 2009-11-09 | $10.40 | $10.40 | 111,000 | — | — |
| 2009-11-06 | $10.12 | $10.12 | 62,400 | — | — |
| 2009-11-05 | $10.09 | $10.09 | 124,300 | — | — |
| 2009-11-04 | $9.72 | $9.72 | 135,600 | — | — |
| 2009-11-03 | $9.96 | $9.96 | 124,800 | — | — |
| 2009-11-02 | $9.88 | $9.88 | 166,600 | — | — |
| 2009-10-30 | $9.84 | $9.84 | 222,500 | — | — |
| 2009-10-29 | $9.90 | $9.90 | 155,900 | — | — |
| 2009-10-28 | $9.87 | $9.87 | 272,500 | — | — |
| 2009-10-27 | $10.12 | $10.12 | 293,600 | — | — |
| 2009-10-26 | $10.15 | $10.15 | 372,300 | — | — |
| 2009-10-23 | $10.13 | $10.13 | 935,200 | — | — |
| 2009-10-22 | $11.00 | $11.00 | 450,900 | — | — |
| 2009-10-21 | $10.75 | $10.75 | 276,600 | — | — |
| 2009-10-20 | $10.94 | $10.94 | 500,800 | — | — |
| 2009-10-19 | $11.30 | $11.30 | 286,000 | — | — |
| 2009-10-16 | $11.26 | $11.26 | 427,200 | — | — |
| 2009-10-15 | $11.26 | $11.26 | 432,100 | — | — |
| 2009-10-14 | $10.85 | $10.85 | 336,300 | — | — |
| 2009-10-13 | $10.37 | $10.37 | 286,000 | — | — |
| 2009-10-12 | $10.20 | $10.20 | 599,800 | — | — |
| 2009-10-09 | $9.96 | $9.96 | 286,000 | — | — |
| 2009-10-08 | $9.96 | $9.96 | 419,500 | — | — |
| 2009-10-07 | $10.03 | $10.03 | 126,200 | — | — |
| 2009-10-06 | $10.23 | $10.23 | 185,300 | — | — |
| 2009-10-05 | $10.25 | $10.25 | 144,500 | — | — |
| 2009-10-02 | $10.35 | $10.35 | 171,200 | — | — |
| 2009-10-01 | $10.60 | $10.60 | 226,500 | — | — |
| 2009-09-30 | $11.14 | $11.14 | 299,800 | — | — |
| 2009-09-29 | $11.30 | $11.30 | 117,100 | — | — |
| 2009-09-28 | $11.61 | $11.61 | 283,000 | — | — |
| 2009-09-25 | $11.65 | $11.65 | 280,000 | — | — |
| 2009-09-24 | $12.05 | $12.05 | 491,400 | — | — |
| 2009-09-23 | $12.03 | $12.03 | 310,000 | — | — |
| 2009-09-22 | $12.03 | $12.03 | 637,800 | — | — |
| 2009-09-21 | $11.62 | $11.62 | 290,700 | — | — |
| 2009-09-18 | $11.23 | $11.23 | 661,300 | — | — |
| 2009-09-17 | $11.10 | $11.10 | 592,000 | — | — |
| 2009-09-16 | $11.01 | $11.01 | 117,600 | — | — |
| 2009-09-15 | $10.99 | $10.99 | 101,800 | — | — |
| 2009-09-14 | $11.09 | $11.09 | 186,600 | — | — |
| 2009-09-11 | $11.13 | $11.13 | 157,000 | — | — |
| 2009-09-10 | $11.20 | $11.20 | 395,900 | — | — |
| 2009-09-09 | $11.72 | $11.72 | 80,700 | — | — |
| 2009-09-08 | $11.38 | $11.38 | 120,800 | — | — |
| 2009-09-04 | $11.18 | $11.18 | 181,200 | — | — |
| 2009-09-03 | $10.53 | $10.53 | 81,700 | — | — |
| 2009-09-02 | $10.64 | $10.64 | 65,600 | — | — |
| 2009-09-01 | $10.71 | $10.71 | 162,500 | — | — |
| 2009-08-31 | $10.98 | $10.98 | 165,900 | — | — |
| 2009-08-28 | $11.24 | $11.24 | 115,000 | — | — |
| 2009-08-27 | $11.62 | $11.62 | 46,400 | — | — |
| 2009-08-26 | $11.68 | $11.68 | 85,000 | — | — |
| 2009-08-25 | $11.68 | $11.68 | 155,800 | — | — |
| 2009-08-24 | $11.97 | $11.97 | 84,200 | — | — |
| 2009-08-21 | $11.90 | $11.90 | 412,800 | — | — |
| 2009-08-20 | $11.93 | $11.93 | 178,700 | — | — |
| 2009-08-19 | $11.90 | $11.90 | 188,800 | — | — |
| 2009-08-18 | $11.93 | $11.93 | 155,700 | — | — |
| 2009-08-17 | $11.80 | $11.80 | 209,300 | — | — |
| 2009-08-14 | $12.31 | $12.31 | 347,600 | — | — |
| 2009-08-13 | $12.15 | $12.15 | 105,600 | — | — |
| 2009-08-12 | $11.93 | $11.93 | 114,300 | — | — |
| 2009-08-11 | $11.78 | $11.78 | 119,100 | — | — |
| 2009-08-10 | $12.03 | $12.03 | 107,600 | — | — |
| 2009-08-07 | $12.10 | $12.10 | 148,100 | — | — |
| 2009-08-06 | $11.88 | $11.88 | 115,600 | — | — |
| 2009-08-05 | $12.04 | $12.04 | 119,600 | — | — |
| 2009-08-04 | $12.41 | $12.41 | 171,600 | — | — |
| 2009-08-03 | $12.25 | $12.25 | 257,000 | — | — |
| 2009-07-31 | $12.42 | $12.42 | 241,200 | — | — |
| 2009-07-30 | $12.17 | $12.17 | 116,900 | — | — |
| 2009-07-29 | $12.03 | $12.03 | 140,600 | — | — |
| 2009-07-28 | $12.51 | $12.51 | 168,400 | — | — |
| 2009-07-27 | $12.85 | $12.85 | 203,000 | — | — |
| 2009-07-24 | $12.71 | $12.71 | 594,300 | — | — |
| 2009-07-23 | $10.84 | $10.84 | 241,100 | — | — |
| 2009-07-22 | $10.49 | $10.49 | 300,100 | — | — |
| 2009-07-21 | $10.85 | $10.85 | 131,800 | — | — |
| 2009-07-20 | $11.03 | $11.03 | 114,900 | — | — |
| 2009-07-17 | $11.12 | $11.12 | 153,200 | — | — |
| 2009-07-16 | $11.13 | $11.13 | 179,100 | — | — |
| 2009-07-15 | $10.85 | $10.85 | 231,500 | — | — |
| 2009-07-14 | $10.25 | $10.25 | 92,300 | — | — |
| 2009-07-13 | $10.17 | $10.17 | 107,900 | — | — |
| 2009-07-10 | $10.00 | $10.00 | 83,700 | — | — |
| 2009-07-09 | $9.98 | $9.98 | 81,200 | — | — |
| 2009-07-08 | $10.14 | $10.14 | 143,700 | — | — |
| 2009-07-07 | $10.05 | $10.05 | 380,400 | — | — |
| 2009-07-06 | $10.15 | $10.15 | 188,500 | — | — |
| 2009-07-02 | $10.37 | $10.37 | 134,800 | — | — |
| 2009-07-01 | $10.83 | $10.83 | 174,000 | — | — |
| 2009-06-30 | $10.75 | $10.75 | 151,900 | — | — |
| 2009-06-29 | $11.15 | $11.15 | 168,000 | — | — |
| 2009-06-26 | $11.10 | $11.10 | 627,500 | — | — |
| 2009-06-25 | $10.92 | $10.92 | 116,900 | — | — |
| 2009-06-24 | $10.63 | $10.63 | 125,500 | — | — |
| 2009-06-23 | $10.39 | $10.39 | 193,800 | — | — |
| 2009-06-22 | $10.55 | $10.55 | 114,600 | — | — |
| 2009-06-19 | $10.80 | $10.80 | 320,500 | — | — |
| 2009-06-18 | $10.85 | $10.85 | 117,400 | — | — |
| 2009-06-17 | $10.75 | $10.75 | 121,900 | — | — |
| 2009-06-16 | $10.43 | $10.43 | 139,500 | — | — |
| 2009-06-15 | $10.43 | $10.43 | 294,200 | — | — |
| 2009-06-12 | $11.04 | $11.04 | 194,900 | — | — |
| 2009-06-11 | $11.01 | $11.01 | 445,800 | — | — |
| 2009-06-10 | $11.06 | $11.06 | 224,500 | — | — |
| 2009-06-09 | $10.81 | $10.81 | 85,000 | — | — |
| 2009-06-08 | $10.53 | $10.53 | 75,500 | — | — |
| 2009-06-05 | $10.64 | $10.64 | 249,100 | — | — |
| 2009-06-04 | $10.09 | $10.09 | 321,500 | — | — |
| 2009-06-03 | $9.59 | $9.59 | 129,000 | — | — |
| 2009-06-02 | $9.65 | $9.65 | 322,300 | — | — |
| 2009-06-01 | $9.74 | $9.74 | 165,000 | — | — |
| 2009-05-29 | $9.19 | $9.19 | 312,500 | — | — |
| 2009-05-28 | $9.17 | $9.17 | 197,300 | — | — |
| 2009-05-27 | $9.38 | $9.38 | 150,100 | — | — |
| 2009-05-26 | $9.55 | $9.55 | 211,000 | — | — |
| 2009-05-22 | $9.21 | $9.21 | 90,500 | — | — |
| 2009-05-21 | $9.39 | $9.39 | 229,900 | — | — |
| 2009-05-20 | $9.43 | $9.43 | 191,000 | — | — |
| 2009-05-19 | $9.25 | $9.25 | 205,400 | — | — |
| 2009-05-18 | $8.98 | $8.98 | 380,600 | — | — |
| 2009-05-15 | $8.73 | $8.73 | 188,500 | — | — |
| 2009-05-14 | $8.76 | $8.76 | 289,400 | — | — |
| 2009-05-13 | $8.50 | $8.50 | 317,400 | — | — |
| 2009-05-12 | $8.87 | $8.87 | 170,900 | — | — |
| 2009-05-11 | $9.23 | $9.23 | 220,200 | — | — |
| 2009-05-08 | $9.86 | $9.86 | 187,500 | — | — |
| 2009-05-07 | $9.68 | $9.68 | 220,100 | — | — |
| 2009-05-06 | $10.09 | $10.09 | 218,600 | — | — |
| 2009-05-05 | $10.48 | $10.48 | 287,000 | — | — |
| 2009-05-04 | $10.49 | $10.49 | 371,200 | — | — |
| 2009-05-01 | $10.10 | $10.10 | 918,400 | — | — |
| 2009-04-30 | $8.80 | $8.80 | 412,400 | — | — |
| 2009-04-29 | $9.06 | $9.06 | 174,900 | — | — |
| 2009-04-28 | $8.77 | $8.77 | 268,800 | — | — |
| 2009-04-27 | $8.82 | $8.82 | 220,800 | — | — |
| 2009-04-24 | $8.88 | $8.88 | 274,200 | — | — |
| 2009-04-23 | $8.84 | $8.84 | 552,500 | — | — |
| 2009-04-22 | $8.76 | $8.76 | 315,200 | — | — |
| 2009-04-21 | $8.81 | $8.81 | 181,100 | — | — |
| 2009-04-20 | $8.53 | $8.53 | 200,400 | — | — |
| 2009-04-17 | $8.92 | $8.92 | 158,500 | — | — |
| 2009-04-16 | $9.02 | $9.02 | 238,700 | — | — |
| 2009-04-15 | $8.55 | $8.55 | 373,400 | — | — |
| 2009-04-14 | $8.44 | $8.44 | 534,400 | — | — |
| 2009-04-13 | $8.51 | $8.51 | 219,500 | — | — |
| 2009-04-09 | $8.17 | $8.17 | 333,700 | — | — |
| 2009-04-08 | $7.44 | $7.44 | 346,600 | — | — |
| 2009-04-07 | $7.48 | $7.48 | 214,800 | — | — |
| 2009-04-06 | $7.79 | $7.79 | 194,200 | — | — |
| 2009-04-03 | $7.90 | $7.90 | 245,900 | — | — |
| 2009-04-02 | $8.05 | $8.05 | 249,400 | — | — |
| 2009-04-01 | $7.89 | $7.89 | 188,500 | — | — |
| 2009-03-31 | $7.82 | $7.82 | 250,200 | — | — |
| 2009-03-30 | $7.32 | $7.32 | 520,600 | — | — |
| 2009-03-27 | $8.38 | $8.38 | 181,300 | — | — |
| 2009-03-26 | $8.45 | $8.45 | 271,000 | — | — |
| 2009-03-25 | $8.22 | $8.22 | 257,700 | — | — |
| 2009-03-24 | $8.14 | $8.14 | 230,000 | — | — |
| 2009-03-23 | $8.25 | $8.25 | 311,800 | — | — |
| 2009-03-20 | $7.84 | $7.84 | 321,300 | — | — |
| 2009-03-19 | $8.00 | $8.00 | 156,900 | — | — |
| 2009-03-18 | $8.40 | $8.40 | 180,600 | — | — |
| 2009-03-17 | $8.09 | $8.09 | 159,300 | — | — |
| 2009-03-16 | $7.88 | $7.88 | 335,200 | — | — |
| 2009-03-13 | $8.26 | $8.26 | 121,400 | — | — |
| 2009-03-12 | $8.31 | $8.31 | 252,600 | — | — |
| 2009-03-11 | $7.63 | $7.63 | 214,800 | — | — |
| 2009-03-10 | $7.97 | $7.97 | 236,700 | — | — |
| 2009-03-09 | $7.08 | $7.08 | 175,000 | — | — |
| 2009-03-06 | $7.31 | $7.31 | 256,500 | — | — |
| 2009-03-05 | $6.75 | $6.75 | 190,000 | — | — |
| 2009-03-04 | $6.98 | $6.98 | 581,500 | — | — |
| 2009-03-03 | $6.70 | $6.70 | 216,700 | — | — |
| 2009-03-02 | $6.76 | $6.76 | 256,300 | — | — |
| 2009-02-27 | $7.18 | $7.18 | 207,600 | — | — |
| 2009-02-26 | $7.38 | $7.38 | 170,800 | — | — |
| 2009-02-25 | $7.45 | $7.45 | 309,000 | — | — |
| 2009-02-24 | $8.00 | $8.00 | 363,800 | — | — |
| 2009-02-23 | $7.92 | $7.92 | 188,800 | — | — |
| 2009-02-20 | $8.40 | $8.40 | 351,300 | — | — |
| 2009-02-19 | $8.37 | $8.37 | 170,800 | — | — |
| 2009-02-18 | $8.48 | $8.48 | 347,400 | — | — |
| 2009-02-17 | $8.50 | $8.50 | 399,100 | — | — |
| 2009-02-13 | $9.02 | $9.02 | 556,000 | — | — |
| 2009-02-12 | $8.81 | $8.81 | 254,700 | — | — |
| 2009-02-11 | $8.73 | $8.73 | 261,500 | — | — |
| 2009-02-10 | $8.41 | $8.41 | 307,400 | — | — |
| 2009-02-09 | $8.87 | $8.87 | 210,300 | — | — |
| 2009-02-06 | $8.79 | $8.79 | 392,800 | — | — |
| 2009-02-05 | $8.38 | $8.38 | 327,500 | — | — |
| 2009-02-04 | $7.94 | $7.94 | 463,100 | — | — |
| 2009-02-03 | $8.12 | $8.12 | 653,200 | — | — |
| 2009-02-02 | $8.00 | $8.00 | 462,500 | — | — |
| 2009-01-30 | $7.81 | $7.81 | 917,000 | — | — |
| 2009-01-29 | $8.02 | $8.02 | 383,100 | — | — |
| 2009-01-28 | $8.08 | $8.08 | 543,000 | — | — |
| 2009-01-27 | $8.04 | $8.04 | 586,500 | — | — |
| 2009-01-26 | $7.95 | $7.95 | 463,000 | — | — |
| 2009-01-23 | $8.01 | $8.01 | 876,900 | — | — |
| 2009-01-22 | $7.55 | $7.55 | 1,598,300 | — | — |
| 2009-01-21 | $8.00 | $8.00 | 6,756,800 | — | — |
| 2009-01-20 | $10.30 | $10.30 | 240,200 | — | — |
| 2009-01-16 | $10.78 | $10.78 | 326,500 | — | — |
| 2009-01-15 | $10.78 | $10.78 | 312,600 | — | — |
| 2009-01-14 | $10.51 | $10.51 | 296,900 | — | — |
| 2009-01-13 | $11.23 | $11.23 | 721,900 | — | — |
| 2009-01-12 | $10.14 | $10.14 | 292,300 | — | — |
| 2009-01-09 | $10.88 | $10.88 | 613,000 | — | — |
| 2009-01-08 | $10.60 | $10.60 | 704,500 | — | — |
| 2009-01-07 | $11.63 | $11.63 | 563,000 | — | — |
| 2009-01-06 | $12.47 | $12.47 | 296,600 | — | — |
| 2009-01-05 | $12.70 | $12.70 | 255,800 | — | — |
| 2009-01-02 | $12.88 | $12.88 | 168,700 | — | — |