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
- 1996-01-24 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 | $10.16 | $10.16 | 396,400 | — | — |
| 2009-12-30 | $10.17 | $10.17 | 846,000 | — | — |
| 2009-12-29 | $10.14 | $10.14 | 1,189,600 | — | — |
| 2009-12-28 | $10.08 | $10.08 | 360,000 | — | — |
| 2009-12-24 | $10.04 | $10.04 | 702,800 | — | — |
| 2009-12-23 | $9.92 | $9.92 | 873,200 | — | — |
| 2009-12-22 | $9.75 | $9.75 | 924,400 | — | — |
| 2009-12-21 | $9.62 | $9.62 | 407,200 | — | — |
| 2009-12-18 | $9.51 | $9.51 | 752,000 | — | — |
| 2009-12-17 | $9.36 | $9.36 | 338,800 | — | — |
| 2009-12-16 | $9.49 | $9.49 | 444,000 | — | — |
| 2009-12-15 | $9.45 | $9.45 | 972,800 | — | — |
| 2009-12-14 | $9.56 | $9.56 | 503,600 | — | — |
| 2009-12-11 | $9.64 | $9.64 | 463,200 | — | — |
| 2009-12-10 | $9.82 | $9.82 | 692,400 | — | — |
| 2009-12-09 | $9.64 | $9.64 | 771,200 | — | — |
| 2009-12-08 | $9.59 | $9.59 | 265,600 | — | — |
| 2009-12-07 | $9.81 | $9.81 | 459,600 | — | — |
| 2009-12-04 | $9.83 | $9.83 | 698,400 | — | — |
| 2009-12-03 | $9.72 | $9.72 | 1,058,400 | — | — |
| 2009-12-02 | $9.63 | $9.63 | 434,000 | — | — |
| 2009-12-01 | $9.58 | $9.58 | 698,400 | — | — |
| 2009-11-30 | $9.52 | $9.52 | 2,144,000 | — | — |
| 2009-11-27 | $9.20 | $9.20 | 220,800 | — | — |
| 2009-11-25 | $9.33 | $9.33 | 569,200 | — | — |
| 2009-11-24 | $9.23 | $9.23 | 450,400 | — | — |
| 2009-11-23 | $9.17 | $9.17 | 706,000 | — | — |
| 2009-11-20 | $9.09 | $9.09 | 1,402,800 | — | — |
| 2009-11-19 | $9.16 | $9.16 | 1,628,400 | — | — |
| 2009-11-18 | $9.32 | $9.32 | 1,360,400 | — | — |
| 2009-11-17 | $9.48 | $9.48 | 1,280,800 | — | — |
| 2009-11-16 | $9.56 | $9.56 | 554,800 | — | — |
| 2009-11-13 | $9.61 | $9.61 | 1,227,600 | — | — |
| 2009-11-12 | $9.64 | $9.64 | 349,200 | — | — |
| 2009-11-11 | $9.82 | $9.82 | 597,600 | — | — |
| 2009-11-10 | $9.78 | $9.78 | 957,600 | — | — |
| 2009-11-09 | $9.76 | $9.76 | 823,600 | — | — |
| 2009-11-06 | $9.52 | $9.52 | 710,400 | — | — |
| 2009-11-05 | $9.54 | $9.54 | 786,000 | — | — |
| 2009-11-04 | $9.35 | $9.35 | 1,230,800 | — | — |
| 2009-11-03 | $9.13 | $9.13 | 2,508,800 | — | — |
| 2009-11-02 | $9.23 | $9.23 | 1,541,600 | — | — |
| 2009-10-30 | $9.26 | $9.26 | 1,407,600 | — | — |
| 2009-10-29 | $9.53 | $9.53 | 1,126,400 | — | — |
| 2009-10-28 | $9.33 | $9.33 | 3,803,600 | — | — |
| 2009-10-27 | $9.91 | $9.91 | 2,166,800 | — | — |
| 2009-10-26 | $9.85 | $9.85 | 836,400 | — | — |
| 2009-10-23 | $9.82 | $9.82 | 879,600 | — | — |
| 2009-10-22 | $9.96 | $9.96 | 461,200 | — | — |
| 2009-10-21 | $9.89 | $9.89 | 648,800 | — | — |
| 2009-10-20 | $10.00 | $10.00 | 828,000 | — | — |
| 2009-10-19 | $10.23 | $10.23 | 1,166,400 | — | — |
| 2009-10-16 | $10.06 | $10.06 | 724,400 | — | — |
| 2009-10-15 | $10.24 | $10.24 | 1,630,800 | — | — |
| 2009-10-14 | $10.14 | $10.14 | 2,198,800 | — | — |
| 2009-10-13 | $9.88 | $9.87 | 1,712,400 | — | — |
| 2009-10-12 | $9.68 | $9.68 | 978,000 | — | — |
| 2009-10-09 | $9.64 | $9.64 | 660,800 | — | — |
| 2009-10-08 | $9.68 | $9.68 | 530,800 | — | — |
| 2009-10-07 | $9.58 | $9.58 | 1,040,000 | — | — |
| 2009-10-06 | $9.44 | $9.44 | 2,421,600 | — | — |
| 2009-10-05 | $9.34 | $9.34 | 1,068,800 | — | — |
| 2009-10-02 | $9.28 | $9.28 | 932,400 | — | — |
| 2009-10-01 | $9.21 | $9.21 | 2,047,600 | — | — |
| 2009-09-30 | $9.33 | $9.33 | 1,010,000 | — | — |
| 2009-09-29 | $9.43 | $9.43 | 1,349,200 | — | — |
| 2009-09-28 | $9.39 | $9.39 | 3,224,400 | — | — |
| 2009-09-25 | $9.46 | $9.46 | 2,644,400 | — | — |
| 2009-09-24 | $9.73 | $9.73 | 1,804,000 | — | — |
| 2009-09-23 | $9.84 | $9.84 | 1,625,200 | — | — |
| 2009-09-22 | $9.79 | $9.79 | 2,535,200 | — | — |
| 2009-09-21 | $9.86 | $9.86 | 1,514,400 | — | — |
| 2009-09-18 | $9.68 | $9.68 | 2,146,000 | — | — |
| 2009-09-17 | $9.58 | $9.58 | 1,854,000 | — | — |
| 2009-09-16 | $9.54 | $9.54 | 2,330,400 | — | — |
| 2009-09-15 | $9.20 | $9.20 | 2,324,400 | — | — |
| 2009-09-14 | $8.92 | $8.92 | 1,791,200 | — | — |
| 2009-09-11 | $8.71 | $8.71 | 1,730,000 | — | — |
| 2009-09-10 | $8.80 | $8.80 | 2,659,600 | — | — |
| 2009-09-09 | $9.04 | $9.04 | 2,035,600 | — | — |
| 2009-09-08 | $8.90 | $8.90 | 1,788,400 | — | — |
| 2009-09-04 | $8.68 | $8.68 | 1,396,000 | — | — |
| 2009-09-03 | $8.62 | $8.62 | 1,284,800 | — | — |
| 2009-09-02 | $8.54 | $8.54 | 965,600 | — | — |
| 2009-09-01 | $8.66 | $8.66 | 910,800 | — | — |
| 2009-08-31 | $8.79 | $8.79 | 1,263,200 | — | — |
| 2009-08-28 | $8.90 | $8.90 | 1,685,600 | — | — |
| 2009-08-27 | $8.95 | $8.95 | 1,507,200 | — | — |
| 2009-08-26 | $8.86 | $8.86 | 1,894,000 | — | — |
| 2009-08-25 | $8.87 | $8.87 | 3,174,000 | — | — |
| 2009-08-24 | $8.99 | $8.99 | 5,187,600 | — | — |
| 2009-08-21 | $9.58 | $9.58 | 3,773,600 | — | — |
| 2009-08-20 | $9.41 | $9.41 | 2,354,000 | — | — |
| 2009-08-19 | $9.58 | $9.58 | 1,040,400 | — | — |
| 2009-08-18 | $9.73 | $9.73 | 1,181,600 | — | — |
| 2009-08-17 | $9.54 | $9.54 | 842,800 | — | — |
| 2009-08-14 | $9.88 | $9.88 | 1,520,800 | — | — |
| 2009-08-13 | $9.91 | $9.91 | 1,325,200 | — | — |
| 2009-08-12 | $9.70 | $9.70 | 1,301,200 | — | — |
| 2009-08-11 | $9.49 | $9.49 | 1,277,200 | — | — |
| 2009-08-10 | $9.61 | $9.61 | 630,000 | — | — |
| 2009-08-07 | $9.64 | $9.64 | 636,400 | — | — |
| 2009-08-06 | $9.53 | $9.53 | 428,800 | — | — |
| 2009-08-05 | $9.57 | $9.57 | 984,400 | — | — |
| 2009-08-04 | $9.66 | $9.66 | 773,600 | — | — |
| 2009-08-03 | $9.53 | $9.53 | 547,600 | — | — |
| 2009-07-31 | $9.44 | $9.44 | 1,080,800 | — | — |
| 2009-07-30 | $9.34 | $9.34 | 1,095,200 | — | — |
| 2009-07-29 | $9.12 | $9.12 | 1,340,800 | — | — |
| 2009-07-28 | $9.24 | $9.24 | 1,239,600 | — | — |
| 2009-07-27 | $9.31 | $9.31 | 2,384,000 | — | — |
| 2009-07-24 | $9.64 | $9.64 | 899,600 | — | — |
| 2009-07-23 | $9.67 | $9.67 | 1,460,800 | — | — |
| 2009-07-22 | $9.47 | $9.47 | 1,771,600 | — | — |
| 2009-07-21 | $9.26 | $9.26 | 661,200 | — | — |
| 2009-07-20 | $9.21 | $9.21 | 743,600 | — | — |
| 2009-07-17 | $9.24 | $9.24 | 1,256,400 | — | — |
| 2009-07-16 | $9.19 | $9.19 | 1,190,000 | — | — |
| 2009-07-15 | $9.16 | $9.16 | 1,481,200 | — | — |
| 2009-07-14 | $9.14 | $9.14 | 1,178,000 | — | — |
| 2009-07-13 | $9.00 | $9.00 | 950,400 | — | — |
| 2009-07-10 | $8.88 | $8.88 | 1,693,200 | — | — |
| 2009-07-09 | $8.75 | $8.75 | 631,600 | — | — |
| 2009-07-08 | $8.64 | $8.64 | 1,473,200 | — | — |
| 2009-07-07 | $8.72 | $8.72 | 1,455,200 | — | — |
| 2009-07-06 | $8.96 | $8.96 | 1,883,600 | — | — |
| 2009-07-02 | $9.21 | $9.21 | 1,054,400 | — | — |
| 2009-07-01 | $9.20 | $9.20 | 1,068,400 | — | — |
| 2009-06-30 | $9.11 | $9.11 | 1,261,200 | — | — |
| 2009-06-29 | $9.14 | $9.14 | 1,695,200 | — | — |
| 2009-06-26 | $9.09 | $9.09 | 1,064,000 | — | — |
| 2009-06-25 | $8.88 | $8.88 | 1,244,800 | — | — |
| 2009-06-24 | $8.69 | $8.69 | 1,120,800 | — | — |
| 2009-06-23 | $8.71 | $8.71 | 1,210,400 | — | — |
| 2009-06-22 | $8.75 | $8.75 | 1,214,000 | — | — |
| 2009-06-19 | $8.89 | $8.89 | 1,190,800 | — | — |
| 2009-06-18 | $9.07 | $9.07 | 1,073,600 | — | — |
| 2009-06-17 | $9.10 | $9.10 | 2,891,200 | — | — |
| 2009-06-16 | $8.95 | $8.95 | 2,724,000 | — | — |
| 2009-06-15 | $8.92 | $8.92 | 1,396,000 | — | — |
| 2009-06-12 | $9.09 | $9.09 | 1,168,400 | — | — |
| 2009-06-11 | $9.23 | $9.22 | 2,740,000 | — | — |
| 2009-06-10 | $9.01 | $9.01 | 4,276,400 | — | — |
| 2009-06-09 | $8.75 | $8.75 | 1,262,400 | — | — |
| 2009-06-08 | $8.59 | $8.59 | 2,057,600 | — | — |
| 2009-06-05 | $8.62 | $8.62 | 2,225,200 | — | — |
| 2009-06-04 | $8.68 | $8.68 | 1,340,400 | — | — |
| 2009-06-03 | $8.61 | $8.61 | 1,582,800 | — | — |
| 2009-06-02 | $8.78 | $8.78 | 2,169,600 | — | — |
| 2009-06-01 | $8.92 | $8.92 | 1,624,800 | — | — |
| 2009-05-29 | $8.81 | $8.81 | 3,836,800 | — | — |
| 2009-05-28 | $8.56 | $8.56 | 2,244,800 | — | — |
| 2009-05-27 | $8.40 | $8.40 | 2,121,600 | — | — |
| 2009-05-26 | $8.28 | $8.28 | 3,106,400 | — | — |
| 2009-05-22 | $7.88 | $7.88 | 895,600 | — | — |
| 2009-05-21 | $7.79 | $7.79 | 1,253,600 | — | — |
| 2009-05-20 | $7.86 | $7.86 | 1,940,800 | — | — |
| 2009-05-19 | $8.01 | $8.01 | 2,662,000 | — | — |
| 2009-05-18 | $7.75 | $7.75 | 1,930,400 | — | — |
| 2009-05-15 | $7.78 | $7.78 | 1,372,800 | — | — |
| 2009-05-14 | $7.69 | $7.69 | 2,180,800 | — | — |
| 2009-05-13 | $7.56 | $7.56 | 2,268,400 | — | — |
| 2009-05-12 | $7.79 | $7.79 | 2,002,000 | — | — |
| 2009-05-11 | $7.93 | $7.93 | 1,587,600 | — | — |
| 2009-05-08 | $7.82 | $7.82 | 2,452,800 | — | — |
| 2009-05-07 | $7.81 | $7.81 | 9,845,200 | — | — |
| 2009-05-06 | $7.72 | $7.72 | 10,732,400 | — | — |
| 2009-05-05 | $8.13 | $8.12 | 2,071,200 | — | — |
| 2009-05-04 | $8.13 | $8.13 | 3,241,200 | — | — |
| 2009-05-01 | $8.23 | $8.23 | 2,800,000 | — | — |
| 2009-04-30 | $8.21 | $8.21 | 2,982,400 | — | — |
| 2009-04-29 | $8.03 | $8.02 | 7,555,200 | — | — |
| 2009-04-28 | $8.35 | $8.35 | 3,687,200 | — | — |
| 2009-04-27 | $8.39 | $8.39 | 2,344,000 | — | — |
| 2009-04-24 | $8.57 | $8.57 | 2,420,000 | — | — |
| 2009-04-23 | $8.53 | $8.53 | 928,000 | — | — |
| 2009-04-22 | $8.61 | $8.61 | 2,441,600 | — | — |
| 2009-04-21 | $8.56 | $8.56 | 3,257,200 | — | — |
| 2009-04-20 | $8.78 | $8.78 | 1,339,600 | — | — |
| 2009-04-17 | $8.99 | $8.99 | 1,769,200 | — | — |
| 2009-04-16 | $8.98 | $8.98 | 2,921,200 | — | — |
| 2009-04-15 | $9.09 | $9.09 | 3,952,000 | — | — |
| 2009-04-14 | $8.96 | $8.96 | 3,753,600 | — | — |
| 2009-04-13 | $8.78 | $8.78 | 1,189,200 | — | — |
| 2009-04-09 | $8.75 | $8.75 | 3,582,000 | — | — |
| 2009-04-08 | $8.49 | $8.49 | 1,294,000 | — | — |
| 2009-04-07 | $8.28 | $8.28 | 726,800 | — | — |
| 2009-04-06 | $8.41 | $8.41 | 1,012,800 | — | — |
| 2009-04-03 | $8.40 | $8.40 | 3,232,000 | — | — |
| 2009-04-02 | $8.36 | $8.36 | 2,898,800 | — | — |
| 2009-04-01 | $8.25 | $8.25 | 5,187,200 | — | — |
| 2009-03-31 | $8.61 | $8.61 | 1,902,800 | — | — |
| 2009-03-30 | $8.53 | $8.53 | 1,715,600 | — | — |
| 2009-03-27 | $8.64 | $8.64 | 1,382,400 | — | — |
| 2009-03-26 | $8.64 | $8.64 | 3,007,200 | — | — |
| 2009-03-25 | $8.73 | $8.73 | 1,218,400 | — | — |
| 2009-03-24 | $8.61 | $8.61 | 1,168,800 | — | — |
| 2009-03-23 | $8.55 | $8.55 | 1,694,000 | — | — |
| 2009-03-20 | $8.25 | $8.25 | 1,224,400 | — | — |
| 2009-03-19 | $8.25 | $8.25 | 2,070,400 | — | — |
| 2009-03-18 | $8.13 | $8.13 | 2,610,800 | — | — |
| 2009-03-17 | $7.83 | $7.83 | 1,602,400 | — | — |
| 2009-03-16 | $7.83 | $7.83 | 744,800 | — | — |
| 2009-03-13 | $7.94 | $7.94 | 1,023,600 | — | — |
| 2009-03-12 | $7.91 | $7.91 | 2,028,400 | — | — |
| 2009-03-11 | $7.73 | $7.72 | 4,346,400 | — | — |
| 2009-03-10 | $7.41 | $7.40 | 2,782,400 | — | — |
| 2009-03-09 | $7.36 | $7.36 | 1,730,800 | — | — |
| 2009-03-06 | $7.50 | $7.50 | 1,851,600 | — | — |
| 2009-03-05 | $7.68 | $7.68 | 1,245,600 | — | — |
| 2009-03-04 | $7.66 | $7.66 | 2,079,200 | — | — |
| 2009-03-03 | $7.62 | $7.62 | 2,932,800 | — | — |
| 2009-03-02 | $7.64 | $7.64 | 2,824,000 | — | — |
| 2009-02-27 | $7.90 | $7.90 | 1,320,400 | — | — |
| 2009-02-26 | $7.99 | $7.99 | 2,008,000 | — | — |
| 2009-02-25 | $7.98 | $7.98 | 1,656,000 | — | — |
| 2009-02-24 | $8.03 | $8.03 | 1,954,800 | — | — |
| 2009-02-23 | $7.99 | $7.99 | 1,324,400 | — | — |
| 2009-02-20 | $8.25 | $8.25 | 1,803,600 | — | — |
| 2009-02-19 | $8.44 | $8.44 | 1,924,800 | — | — |
| 2009-02-18 | $8.68 | $8.68 | 1,198,800 | — | — |
| 2009-02-17 | $8.70 | $8.70 | 1,129,200 | — | — |
| 2009-02-13 | $8.89 | $8.89 | 1,484,000 | — | — |
| 2009-02-12 | $8.88 | $8.88 | 1,740,000 | — | — |
| 2009-02-11 | $8.86 | $8.86 | 1,056,400 | — | — |
| 2009-02-10 | $8.90 | $8.90 | 2,337,200 | — | — |
| 2009-02-09 | $9.04 | $9.04 | 2,917,600 | — | — |
| 2009-02-06 | $8.95 | $8.95 | 1,649,200 | — | — |
| 2009-02-05 | $8.80 | $8.80 | 3,630,400 | — | — |
| 2009-02-04 | $8.93 | $8.93 | 4,309,200 | — | — |
| 2009-02-03 | $8.72 | $8.72 | 1,811,200 | — | — |
| 2009-02-02 | $8.69 | $8.69 | 2,274,400 | — | — |
| 2009-01-30 | $8.76 | $8.76 | 3,590,000 | — | — |
| 2009-01-29 | $8.69 | $8.69 | 7,722,800 | — | — |
| 2009-01-28 | $8.23 | $8.23 | 3,348,400 | — | — |
| 2009-01-27 | $7.92 | $7.92 | 1,598,000 | — | — |
| 2009-01-26 | $8.10 | $8.10 | 1,769,200 | — | — |
| 2009-01-23 | $7.97 | $7.97 | 1,680,800 | — | — |
| 2009-01-22 | $7.76 | $7.76 | 2,208,000 | — | — |
| 2009-01-21 | $7.83 | $7.83 | 2,325,600 | — | — |
| 2009-01-20 | $7.43 | $7.43 | 2,972,000 | — | — |
| 2009-01-16 | $7.82 | $7.82 | 2,068,800 | — | — |
| 2009-01-15 | $7.71 | $7.71 | 1,832,000 | — | — |
| 2009-01-14 | $7.66 | $7.65 | 1,416,800 | — | — |
| 2009-01-13 | $7.82 | $7.82 | 1,501,600 | — | — |
| 2009-01-12 | $7.69 | $7.69 | 1,555,600 | — | — |
| 2009-01-09 | $7.55 | $7.55 | 2,460,800 | — | — |
| 2009-01-08 | $7.74 | $7.74 | 1,754,800 | — | — |
| 2009-01-07 | $7.79 | $7.79 | 1,284,800 | — | — |
| 2009-01-06 | $7.91 | $7.91 | 1,474,000 | — | — |
| 2009-01-05 | $7.88 | $7.88 | 1,371,200 | — | — |
| 2009-01-02 | $7.69 | $7.69 | 1,486,800 | — | — |