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
- 2004-07-27 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 | $11.81 | $19.76 | 527,300 | — | — |
| 2009-12-30 | $11.84 | $19.81 | 786,400 | — | — |
| 2009-12-29 | $11.84 | $19.81 | 739,800 | — | — |
| 2009-12-28 | $12.31 | $19.91 | 1,308,900 | — | — |
| 2009-12-24 | $12.28 | $19.86 | 416,600 | — | — |
| 2009-12-23 | $12.14 | $19.64 | 832,800 | — | — |
| 2009-12-22 | $12.07 | $19.52 | 1,112,100 | — | — |
| 2009-12-21 | $11.99 | $19.39 | 1,523,500 | — | — |
| 2009-12-18 | $12.00 | $19.41 | 2,177,000 | — | — |
| 2009-12-17 | $11.57 | $18.72 | 848,300 | — | — |
| 2009-12-16 | $11.57 | $18.72 | 873,800 | — | — |
| 2009-12-15 | $11.32 | $18.31 | 758,600 | — | — |
| 2009-12-14 | $11.21 | $18.13 | 842,300 | — | — |
| 2009-12-11 | $11.09 | $17.94 | 685,600 | — | — |
| 2009-12-10 | $11.04 | $17.86 | 780,000 | — | — |
| 2009-12-09 | $11.06 | $17.89 | 658,400 | — | — |
| 2009-12-08 | $10.99 | $17.78 | 925,000 | — | — |
| 2009-12-07 | $10.96 | $17.73 | 879,400 | — | — |
| 2009-12-04 | $10.99 | $17.78 | 1,143,800 | — | — |
| 2009-12-03 | $10.93 | $17.68 | 1,555,500 | — | — |
| 2009-12-02 | $10.99 | $17.78 | 840,000 | — | — |
| 2009-12-01 | $10.98 | $17.76 | 636,800 | — | — |
| 2009-11-30 | $10.88 | $17.60 | 985,900 | — | — |
| 2009-11-27 | $10.77 | $17.42 | 351,300 | — | — |
| 2009-11-25 | $10.97 | $17.74 | 750,700 | — | — |
| 2009-11-24 | $11.15 | $18.04 | 623,000 | — | — |
| 2009-11-23 | $11.03 | $17.84 | 970,400 | — | — |
| 2009-11-20 | $10.75 | $17.39 | 429,300 | — | — |
| 2009-11-19 | $10.74 | $17.37 | 476,500 | — | — |
| 2009-11-18 | $10.80 | $17.47 | 750,800 | — | — |
| 2009-11-17 | $10.65 | $17.23 | 741,300 | — | — |
| 2009-11-16 | $10.46 | $16.92 | 1,068,700 | — | — |
| 2009-11-13 | $9.99 | $16.16 | 880,100 | — | — |
| 2009-11-12 | $10.16 | $16.43 | 794,200 | — | — |
| 2009-11-11 | $10.15 | $16.42 | 745,800 | — | — |
| 2009-11-10 | $10.44 | $16.89 | 956,700 | — | — |
| 2009-11-09 | $10.35 | $16.74 | 536,000 | — | — |
| 2009-11-06 | $10.30 | $16.66 | 456,800 | — | — |
| 2009-11-05 | $10.25 | $16.58 | 420,700 | — | — |
| 2009-11-04 | $9.93 | $16.06 | 390,100 | — | — |
| 2009-11-03 | $9.98 | $16.14 | 680,500 | — | — |
| 2009-11-02 | $10.03 | $16.22 | 720,000 | — | — |
| 2009-10-30 | $9.93 | $16.06 | 1,019,600 | — | — |
| 2009-10-29 | $10.26 | $16.60 | 639,200 | — | — |
| 2009-10-28 | $10.03 | $16.22 | 641,500 | — | — |
| 2009-10-27 | $10.35 | $16.74 | 496,900 | — | — |
| 2009-10-26 | $10.55 | $17.07 | 579,300 | — | — |
| 2009-10-23 | $10.44 | $16.89 | 410,600 | — | — |
| 2009-10-22 | $10.57 | $17.10 | 442,100 | — | — |
| 2009-10-21 | $10.39 | $16.81 | 562,200 | — | — |
| 2009-10-20 | $10.39 | $16.81 | 434,300 | — | — |
| 2009-10-19 | $10.54 | $17.05 | 447,000 | — | — |
| 2009-10-16 | $10.52 | $17.02 | 368,900 | — | — |
| 2009-10-15 | $10.64 | $17.21 | 465,000 | — | — |
| 2009-10-14 | $10.64 | $17.21 | 554,900 | — | — |
| 2009-10-13 | $10.37 | $16.77 | 964,200 | — | — |
| 2009-10-12 | $10.64 | $17.21 | 669,100 | — | — |
| 2009-10-09 | $10.75 | $17.39 | 429,100 | — | — |
| 2009-10-08 | $10.73 | $17.36 | 795,200 | — | — |
| 2009-10-07 | $10.69 | $17.29 | 745,900 | — | — |
| 2009-10-06 | $10.90 | $17.63 | 1,153,300 | — | — |
| 2009-10-05 | $11.30 | $17.62 | 1,878,800 | — | — |
| 2009-10-02 | $10.77 | $16.79 | 793,800 | — | — |
| 2009-10-01 | $10.72 | $16.71 | 861,400 | — | — |
| 2009-09-30 | $10.71 | $16.70 | 1,159,200 | — | — |
| 2009-09-29 | $10.55 | $16.45 | 1,247,300 | — | — |
| 2009-09-28 | $10.53 | $16.42 | 1,223,300 | — | — |
| 2009-09-25 | $10.13 | $15.79 | 796,600 | — | — |
| 2009-09-24 | $10.07 | $15.70 | 2,588,500 | — | — |
| 2009-09-23 | $10.99 | $17.14 | 1,255,900 | — | — |
| 2009-09-22 | $10.57 | $16.48 | 504,400 | — | — |
| 2009-09-21 | $10.30 | $16.06 | 513,200 | — | — |
| 2009-09-18 | $10.35 | $16.14 | 740,500 | — | — |
| 2009-09-17 | $10.08 | $15.72 | 1,046,600 | — | — |
| 2009-09-16 | $10.50 | $16.37 | 678,100 | — | — |
| 2009-09-15 | $10.40 | $16.22 | 580,700 | — | — |
| 2009-09-14 | $10.25 | $15.98 | 793,200 | — | — |
| 2009-09-11 | $10.38 | $16.18 | 382,700 | — | — |
| 2009-09-10 | $10.32 | $16.09 | 552,200 | — | — |
| 2009-09-09 | $10.17 | $15.86 | 444,600 | — | — |
| 2009-09-08 | $10.00 | $15.59 | 547,000 | — | — |
| 2009-09-04 | $9.66 | $15.06 | 484,800 | — | — |
| 2009-09-03 | $9.49 | $14.80 | 769,200 | — | — |
| 2009-09-02 | $9.57 | $14.92 | 517,400 | — | — |
| 2009-09-01 | $9.68 | $15.09 | 945,700 | — | — |
| 2009-08-31 | $10.20 | $15.90 | 477,700 | — | — |
| 2009-08-28 | $10.24 | $15.97 | 500,800 | — | — |
| 2009-08-27 | $10.38 | $16.18 | 565,500 | — | — |
| 2009-08-26 | $10.40 | $16.22 | 833,400 | — | — |
| 2009-08-25 | $10.14 | $15.81 | 369,300 | — | — |
| 2009-08-24 | $10.09 | $15.73 | 626,000 | — | — |
| 2009-08-21 | $10.27 | $16.01 | 528,600 | — | — |
| 2009-08-20 | $10.05 | $15.67 | 469,200 | — | — |
| 2009-08-19 | $10.00 | $15.59 | 344,800 | — | — |
| 2009-08-18 | $9.84 | $15.34 | 348,400 | — | — |
| 2009-08-17 | $9.72 | $15.16 | 322,700 | — | — |
| 2009-08-14 | $9.76 | $15.22 | 388,900 | — | — |
| 2009-08-13 | $9.98 | $15.56 | 225,000 | — | — |
| 2009-08-12 | $9.92 | $15.47 | 460,600 | — | — |
| 2009-08-11 | $9.85 | $15.36 | 615,800 | — | — |
| 2009-08-10 | $10.01 | $15.61 | 402,600 | — | — |
| 2009-08-07 | $10.07 | $15.70 | 470,800 | — | — |
| 2009-08-06 | $9.98 | $15.56 | 441,300 | — | — |
| 2009-08-05 | $9.98 | $15.56 | 519,700 | — | — |
| 2009-08-04 | $10.06 | $15.69 | 502,200 | — | — |
| 2009-08-03 | $10.00 | $15.59 | 863,900 | — | — |
| 2009-07-31 | $10.02 | $15.62 | 856,100 | — | — |
| 2009-07-30 | $10.03 | $15.64 | 658,000 | — | — |
| 2009-07-29 | $9.99 | $15.58 | 369,200 | — | — |
| 2009-07-28 | $9.86 | $15.37 | 390,700 | — | — |
| 2009-07-27 | $9.72 | $15.16 | 321,800 | — | — |
| 2009-07-24 | $9.61 | $14.98 | 316,000 | — | — |
| 2009-07-23 | $9.40 | $14.66 | 782,200 | — | — |
| 2009-07-22 | $9.45 | $14.73 | 255,600 | — | — |
| 2009-07-21 | $9.43 | $14.70 | 464,900 | — | — |
| 2009-07-20 | $9.71 | $15.14 | 407,200 | — | — |
| 2009-07-17 | $9.76 | $15.22 | 445,800 | — | — |
| 2009-07-16 | $9.58 | $14.94 | 549,100 | — | — |
| 2009-07-15 | $9.64 | $15.03 | 621,700 | — | — |
| 2009-07-14 | $9.40 | $14.66 | 431,400 | — | — |
| 2009-07-13 | $9.28 | $14.47 | 513,100 | — | — |
| 2009-07-10 | $8.89 | $13.86 | 347,300 | — | — |
| 2009-07-09 | $8.91 | $13.89 | 307,400 | — | — |
| 2009-07-08 | $8.82 | $13.75 | 732,700 | — | — |
| 2009-07-07 | $9.17 | $14.30 | 480,800 | — | — |
| 2009-07-06 | $9.45 | $14.73 | 608,200 | — | — |
| 2009-07-02 | $9.95 | $14.88 | 1,054,000 | — | — |
| 2009-07-01 | $10.00 | $14.96 | 3,506,500 | — | — |
| 2009-06-30 | $9.20 | $13.76 | 2,203,000 | — | — |
| 2009-06-29 | $9.93 | $14.85 | 885,500 | — | — |
| 2009-06-26 | $10.17 | $15.21 | 2,104,800 | — | — |
| 2009-06-25 | $9.62 | $14.39 | 736,500 | — | — |
| 2009-06-24 | $9.28 | $13.88 | 1,128,800 | — | — |
| 2009-06-23 | $8.85 | $13.24 | 526,700 | — | — |
| 2009-06-22 | $9.09 | $13.59 | 499,300 | — | — |
| 2009-06-19 | $9.54 | $14.27 | 592,600 | — | — |
| 2009-06-18 | $9.52 | $14.24 | 458,300 | — | — |
| 2009-06-17 | $9.45 | $14.13 | 369,000 | — | — |
| 2009-06-16 | $9.34 | $13.97 | 443,800 | — | — |
| 2009-06-15 | $9.34 | $13.97 | 373,800 | — | — |
| 2009-06-12 | $9.37 | $14.01 | 527,700 | — | — |
| 2009-06-11 | $9.34 | $13.97 | 448,600 | — | — |
| 2009-06-10 | $9.25 | $13.83 | 396,200 | — | — |
| 2009-06-09 | $9.24 | $13.82 | 392,400 | — | — |
| 2009-06-08 | $9.27 | $13.86 | 572,600 | — | — |
| 2009-06-05 | $9.26 | $13.85 | 473,000 | — | — |
| 2009-06-04 | $9.23 | $13.80 | 577,800 | — | — |
| 2009-06-03 | $8.90 | $13.31 | 473,800 | — | — |
| 2009-06-02 | $9.09 | $13.59 | 897,200 | — | — |
| 2009-06-01 | $8.86 | $13.25 | 684,000 | — | — |
| 2009-05-29 | $8.52 | $12.74 | 1,993,600 | — | — |
| 2009-05-28 | $8.65 | $12.94 | 919,100 | — | — |
| 2009-05-27 | $8.20 | $12.26 | 905,700 | — | — |
| 2009-05-26 | $8.63 | $12.91 | 970,400 | — | — |
| 2009-05-22 | $8.46 | $12.65 | 764,800 | — | — |
| 2009-05-21 | $8.31 | $12.43 | 1,181,400 | — | — |
| 2009-05-20 | $8.25 | $12.34 | 5,018,100 | — | — |
| 2009-05-19 | $8.46 | $12.65 | 1,513,700 | — | — |
| 2009-05-18 | $9.90 | $14.81 | 326,500 | — | — |
| 2009-05-15 | $9.55 | $14.28 | 222,800 | — | — |
| 2009-05-14 | $9.75 | $14.58 | 274,000 | — | — |
| 2009-05-13 | $9.50 | $14.21 | 273,300 | — | — |
| 2009-05-12 | $10.00 | $14.96 | 338,200 | — | — |
| 2009-05-11 | $10.38 | $15.52 | 487,100 | — | — |
| 2009-05-08 | $10.48 | $15.67 | 559,200 | — | — |
| 2009-05-07 | $9.91 | $14.82 | 707,800 | — | — |
| 2009-05-06 | $9.35 | $13.98 | 255,300 | — | — |
| 2009-05-05 | $9.49 | $14.19 | 313,700 | — | — |
| 2009-05-04 | $9.28 | $13.88 | 362,800 | — | — |
| 2009-05-01 | $9.15 | $13.68 | 295,700 | — | — |
| 2009-04-30 | $9.07 | $13.56 | 423,100 | — | — |
| 2009-04-29 | $8.93 | $13.36 | 355,000 | — | — |
| 2009-04-28 | $8.60 | $12.86 | 381,400 | — | — |
| 2009-04-27 | $8.61 | $12.88 | 334,500 | — | — |
| 2009-04-24 | $8.57 | $12.82 | 361,500 | — | — |
| 2009-04-23 | $8.50 | $12.71 | 664,900 | — | — |
| 2009-04-22 | $7.95 | $11.89 | 1,363,700 | — | — |
| 2009-04-21 | $8.80 | $13.16 | 238,300 | — | — |
| 2009-04-20 | $8.23 | $12.31 | 262,100 | — | — |
| 2009-04-17 | $9.14 | $13.67 | 149,200 | — | — |
| 2009-04-16 | $9.13 | $13.65 | 211,700 | — | — |
| 2009-04-15 | $9.18 | $13.73 | 185,700 | — | — |
| 2009-04-14 | $8.86 | $13.25 | 183,100 | — | — |
| 2009-04-13 | $9.22 | $13.79 | 176,400 | — | — |
| 2009-04-09 | $9.02 | $13.49 | 204,100 | — | — |
| 2009-04-08 | $8.31 | $12.43 | 176,200 | — | — |
| 2009-04-07 | $8.27 | $12.37 | 168,400 | — | — |
| 2009-04-06 | $8.64 | $12.92 | 137,200 | — | — |
| 2009-04-03 | $8.70 | $13.01 | 186,700 | — | — |
| 2009-04-02 | $8.81 | $13.18 | 281,000 | — | — |
| 2009-04-01 | $8.23 | $12.31 | 301,400 | — | — |
| 2009-03-31 | $8.52 | $12.74 | 261,300 | — | — |
| 2009-03-30 | $8.50 | $12.71 | 219,400 | — | — |
| 2009-03-27 | $9.00 | $13.46 | 158,900 | — | — |
| 2009-03-26 | $9.74 | $13.96 | 269,600 | — | — |
| 2009-03-25 | $9.59 | $13.75 | 319,800 | — | — |
| 2009-03-24 | $9.24 | $13.24 | 286,000 | — | — |
| 2009-03-23 | $9.27 | $13.29 | 245,500 | — | — |
| 2009-03-20 | $8.22 | $11.78 | 177,900 | — | — |
| 2009-03-19 | $8.84 | $12.67 | 207,500 | — | — |
| 2009-03-18 | $8.72 | $12.50 | 221,600 | — | — |
| 2009-03-17 | $7.61 | $10.91 | 236,000 | — | — |
| 2009-03-16 | $7.50 | $10.75 | 207,000 | — | — |
| 2009-03-13 | $7.63 | $10.94 | 147,800 | — | — |
| 2009-03-12 | $7.68 | $11.01 | 241,300 | — | — |
| 2009-03-11 | $7.13 | $10.22 | 146,200 | — | — |
| 2009-03-10 | $7.30 | $10.46 | 187,900 | — | — |
| 2009-03-09 | $6.38 | $9.14 | 196,100 | — | — |
| 2009-03-06 | $6.58 | $9.43 | 216,900 | — | — |
| 2009-03-05 | $6.93 | $9.93 | 204,400 | — | — |
| 2009-03-04 | $7.51 | $10.76 | 297,100 | — | — |
| 2009-03-03 | $7.05 | $10.11 | 313,200 | — | — |
| 2009-03-02 | $7.66 | $10.98 | 219,400 | — | — |
| 2009-02-27 | $8.09 | $11.60 | 200,800 | — | — |
| 2009-02-26 | $8.21 | $11.77 | 243,200 | — | — |
| 2009-02-25 | $8.14 | $11.67 | 219,300 | — | — |
| 2009-02-24 | $8.28 | $11.87 | 276,600 | — | — |
| 2009-02-23 | $7.99 | $11.45 | 305,500 | — | — |
| 2009-02-20 | $8.18 | $11.73 | 410,000 | — | — |
| 2009-02-19 | $8.45 | $12.11 | 189,900 | — | — |
| 2009-02-18 | $8.65 | $12.40 | 465,500 | — | — |
| 2009-02-17 | $8.51 | $12.20 | 381,500 | — | — |
| 2009-02-13 | $8.94 | $12.81 | 399,300 | — | — |
| 2009-02-12 | $9.15 | $13.12 | 386,400 | — | — |
| 2009-02-11 | $9.56 | $13.70 | 333,600 | — | — |
| 2009-02-10 | $10.08 | $14.45 | 417,000 | — | — |
| 2009-02-09 | $10.84 | $15.54 | 87,500 | — | — |
| 2009-02-06 | $10.65 | $15.27 | 298,200 | — | — |
| 2009-02-05 | $10.65 | $15.27 | 186,700 | — | — |
| 2009-02-04 | $10.74 | $15.39 | 105,600 | — | — |
| 2009-02-03 | $10.90 | $15.62 | 188,700 | — | — |
| 2009-02-02 | $10.84 | $15.54 | 239,100 | — | — |
| 2009-01-30 | $10.83 | $15.52 | 215,600 | — | — |
| 2009-01-29 | $11.24 | $16.11 | 160,200 | — | — |
| 2009-01-28 | $11.63 | $16.67 | 196,800 | — | — |
| 2009-01-27 | $11.14 | $15.97 | 130,800 | — | — |
| 2009-01-26 | $10.91 | $15.64 | 129,400 | — | — |
| 2009-01-23 | $11.12 | $15.94 | 104,300 | — | — |
| 2009-01-22 | $10.95 | $15.70 | 80,300 | — | — |
| 2009-01-21 | $11.48 | $16.46 | 143,200 | — | — |
| 2009-01-20 | $10.74 | $15.39 | 248,500 | — | — |
| 2009-01-16 | $11.59 | $16.61 | 173,100 | — | — |
| 2009-01-15 | $11.89 | $17.04 | 187,400 | — | — |
| 2009-01-14 | $12.00 | $17.20 | 232,900 | — | — |
| 2009-01-13 | $11.90 | $17.06 | 107,100 | — | — |
| 2009-01-12 | $11.79 | $16.90 | 155,200 | — | — |
| 2009-01-09 | $11.88 | $17.03 | 150,800 | — | — |
| 2009-01-08 | $12.75 | $18.28 | 149,300 | — | — |
| 2009-01-07 | $12.40 | $17.77 | 113,000 | — | — |
| 2009-01-06 | $12.60 | $18.06 | 255,200 | — | — |
| 2009-01-05 | $12.89 | $18.48 | 261,700 | — | — |
| 2009-01-02 | $12.18 | $17.46 | 119,800 | — | — |