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
- 1997-05-29 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 | $11.00 | $11.00 | 396,910 | — | — |
| 2009-12-30 | $11.06 | $11.06 | 677,598 | — | — |
| 2009-12-29 | $11.28 | $11.28 | 717,800 | — | — |
| 2009-12-28 | $11.36 | $11.36 | 624,725 | — | — |
| 2009-12-24 | $11.51 | $11.51 | 356,707 | — | — |
| 2009-12-23 | $11.62 | $11.62 | 1,379,317 | — | — |
| 2009-12-22 | $11.66 | $11.66 | 5,766,524 | — | — |
| 2009-12-21 | $11.29 | $11.29 | 2,953,799 | — | — |
| 2009-12-18 | $11.10 | $11.10 | 14,768,509 | — | — |
| 2009-12-17 | $10.46 | $10.46 | 3,256,659 | — | — |
| 2009-12-16 | $10.39 | $10.39 | 3,355,582 | — | — |
| 2009-12-15 | $10.45 | $10.45 | 5,872,513 | — | — |
| 2009-12-14 | $10.47 | $10.47 | 3,397,247 | — | — |
| 2009-12-11 | $10.40 | $10.40 | 4,854,045 | — | — |
| 2009-12-10 | $10.25 | $10.25 | 2,346,130 | — | — |
| 2009-12-09 | $10.31 | $10.31 | 2,661,416 | — | — |
| 2009-12-08 | $10.33 | $10.33 | 1,811,556 | — | — |
| 2009-12-07 | $10.76 | $10.76 | 1,812,775 | — | — |
| 2009-12-04 | $10.81 | $10.81 | 2,317,135 | — | — |
| 2009-12-03 | $10.61 | $10.61 | 5,385,939 | — | — |
| 2009-12-02 | $10.40 | $10.40 | 4,040,977 | — | — |
| 2009-12-01 | $10.64 | $10.64 | 2,747,913 | — | — |
| 2009-11-30 | $10.75 | $10.75 | 1,982,844 | — | — |
| 2009-11-27 | $10.60 | $10.60 | 1,587,640 | — | — |
| 2009-11-25 | $10.72 | $10.72 | 2,035,473 | — | — |
| 2009-11-24 | $10.77 | $10.77 | 1,874,175 | — | — |
| 2009-11-23 | $10.97 | $10.97 | 1,887,820 | — | — |
| 2009-11-20 | $10.77 | $10.77 | 1,972,611 | — | — |
| 2009-11-19 | $10.65 | $10.65 | 1,546,950 | — | — |
| 2009-11-18 | $10.97 | $10.97 | 824,764 | — | — |
| 2009-11-17 | $11.10 | $11.10 | 1,232,882 | — | — |
| 2009-11-16 | $11.42 | $11.42 | 500,950 | — | — |
| 2009-11-13 | $11.23 | $11.23 | 1,543,539 | — | — |
| 2009-11-12 | $10.90 | $10.90 | 1,779,882 | — | — |
| 2009-11-11 | $11.07 | $11.07 | 1,695,821 | — | — |
| 2009-11-10 | $11.06 | $11.06 | 1,769,161 | — | — |
| 2009-11-09 | $11.15 | $11.15 | 1,194,872 | — | — |
| 2009-11-06 | $11.08 | $11.08 | 2,617,802 | — | — |
| 2009-11-05 | $10.87 | $10.87 | 1,705,080 | — | — |
| 2009-11-04 | $10.84 | $10.84 | 2,017,443 | — | — |
| 2009-11-03 | $10.89 | $10.89 | 2,234,050 | — | — |
| 2009-11-02 | $11.01 | $11.01 | 2,506,697 | — | — |
| 2009-10-30 | $11.19 | $11.19 | 1,361,530 | — | — |
| 2009-10-29 | $11.27 | $11.27 | 1,918,032 | — | — |
| 2009-10-28 | $10.95 | $10.95 | 3,249,837 | — | — |
| 2009-10-27 | $11.37 | $11.37 | 1,880,510 | — | — |
| 2009-10-26 | $11.68 | $11.68 | 1,786,460 | — | — |
| 2009-10-23 | $11.83 | $11.83 | 568,441 | — | — |
| 2009-10-22 | $11.93 | $11.93 | 1,682,664 | — | — |
| 2009-10-21 | $12.05 | $12.05 | 2,003,798 | — | — |
| 2009-10-20 | $12.21 | $12.21 | 1,240,435 | — | — |
| 2009-10-19 | $12.26 | $12.26 | 728,521 | — | — |
| 2009-10-16 | $12.17 | $12.17 | 959,016 | — | — |
| 2009-10-15 | $12.18 | $12.18 | 1,818,135 | — | — |
| 2009-10-14 | $12.29 | $12.29 | 1,038,447 | — | — |
| 2009-10-13 | $11.98 | $11.98 | 1,117,634 | — | — |
| 2009-10-12 | $12.15 | $12.15 | 393,499 | — | — |
| 2009-10-09 | $12.12 | $12.12 | 1,376,880 | — | — |
| 2009-10-08 | $12.21 | $12.21 | 1,774,765 | — | — |
| 2009-10-07 | $12.56 | $12.56 | 1,484,331 | — | — |
| 2009-10-06 | $12.48 | $12.48 | 1,397,834 | — | — |
| 2009-10-05 | $12.21 | $12.21 | 629,354 | — | — |
| 2009-10-02 | $12.08 | $12.08 | 1,409,530 | — | — |
| 2009-10-01 | $11.87 | $11.87 | 1,253,592 | — | — |
| 2009-09-30 | $11.92 | $11.92 | 1,757,953 | — | — |
| 2009-09-29 | $11.90 | $11.90 | 994,833 | — | — |
| 2009-09-28 | $12.14 | $12.14 | 685,882 | — | — |
| 2009-09-25 | $12.03 | $12.03 | 883,728 | — | — |
| 2009-09-24 | $12.18 | $12.18 | 1,348,129 | — | — |
| 2009-09-23 | $12.61 | $12.61 | 1,763,557 | — | — |
| 2009-09-22 | $12.55 | $12.55 | 1,469,956 | — | — |
| 2009-09-21 | $12.29 | $12.29 | 783,343 | — | — |
| 2009-09-18 | $12.26 | $12.26 | 1,799,861 | — | — |
| 2009-09-17 | $12.51 | $12.51 | 1,196,821 | — | — |
| 2009-09-16 | $12.69 | $12.69 | 1,345,693 | — | — |
| 2009-09-15 | $12.45 | $12.45 | 1,566,198 | — | — |
| 2009-09-14 | $12.30 | $12.30 | 1,020,660 | — | — |
| 2009-09-11 | $12.31 | $12.31 | 1,732,613 | — | — |
| 2009-09-10 | $12.14 | $12.14 | 888,844 | — | — |
| 2009-09-09 | $12.14 | $12.14 | 1,716,532 | — | — |
| 2009-09-08 | $11.75 | $11.75 | 914,184 | — | — |
| 2009-09-04 | $11.57 | $11.57 | 1,536,229 | — | — |
| 2009-09-03 | $10.91 | $10.91 | 2,626,087 | — | — |
| 2009-09-02 | $11.01 | $11.01 | 947,808 | — | — |
| 2009-09-01 | $11.03 | $11.03 | 1,746,745 | — | — |
| 2009-08-31 | $11.24 | $11.24 | 1,220,943 | — | — |
| 2009-08-28 | $11.16 | $11.16 | 1,391,012 | — | — |
| 2009-08-27 | $11.10 | $11.10 | 835,972 | — | — |
| 2009-08-26 | $11.03 | $11.03 | 705,861 | — | — |
| 2009-08-25 | $11.33 | $11.33 | 1,117,390 | — | — |
| 2009-08-24 | $11.19 | $11.19 | 983,138 | — | — |
| 2009-08-21 | $11.59 | $11.59 | 893,961 | — | — |
| 2009-08-20 | $11.21 | $11.21 | 736,805 | — | — |
| 2009-08-19 | $11.04 | $11.04 | 674,186 | — | — |
| 2009-08-18 | $11.00 | $11.00 | 777,495 | — | — |
| 2009-08-17 | $10.92 | $10.92 | 821,596 | — | — |
| 2009-08-14 | $11.17 | $11.17 | 1,202,669 | — | — |
| 2009-08-13 | $11.14 | $11.14 | 1,158,568 | — | — |
| 2009-08-12 | $11.53 | $11.53 | 911,017 | — | — |
| 2009-08-11 | $11.33 | $11.33 | 1,009,452 | — | — |
| 2009-08-10 | $11.29 | $11.29 | 2,022,559 | — | — |
| 2009-08-07 | $11.79 | $11.79 | 454,656 | — | — |
| 2009-08-06 | $11.86 | $11.86 | 651,527 | — | — |
| 2009-08-05 | $12.06 | $12.06 | 727,303 | — | — |
| 2009-08-04 | $11.92 | $11.92 | 740,460 | — | — |
| 2009-08-03 | $11.79 | $11.79 | 750,450 | — | — |
| 2009-07-31 | $11.61 | $11.61 | 818,916 | — | — |
| 2009-07-30 | $11.43 | $11.43 | 1,532,818 | — | — |
| 2009-07-29 | $11.39 | $11.39 | 1,234,344 | — | — |
| 2009-07-28 | $11.79 | $11.79 | 1,538,666 | — | — |
| 2009-07-27 | $11.78 | $11.78 | 3,714,970 | — | — |
| 2009-07-24 | $12.22 | $12.22 | 1,319,866 | — | — |
| 2009-07-23 | $12.47 | $12.47 | 988,255 | — | — |
| 2009-07-22 | $12.23 | $12.23 | 987,767 | — | — |
| 2009-07-21 | $12.13 | $12.13 | 1,470,930 | — | — |
| 2009-07-20 | $12.42 | $12.42 | 1,687,781 | — | — |
| 2009-07-17 | $11.68 | $11.68 | 862,774 | — | — |
| 2009-07-16 | $11.99 | $11.99 | 522,878 | — | — |
| 2009-07-15 | $12.03 | $12.03 | 907,118 | — | — |
| 2009-07-14 | $11.53 | $11.53 | 742,653 | — | — |
| 2009-07-13 | $12.04 | $12.04 | 1,169,045 | — | — |
| 2009-07-10 | $11.70 | $11.70 | 941,473 | — | — |
| 2009-07-09 | $11.35 | $11.35 | 881,778 | — | — |
| 2009-07-08 | $11.51 | $11.51 | 765,069 | — | — |
| 2009-07-07 | $11.56 | $11.56 | 2,127,817 | — | — |
| 2009-07-06 | $11.70 | $11.70 | 1,338,383 | — | — |
| 2009-07-02 | $11.33 | $11.33 | 847,180 | — | — |
| 2009-07-01 | $11.74 | $11.74 | 654,694 | — | — |
| 2009-06-30 | $11.65 | $11.65 | 1,036,010 | — | — |
| 2009-06-29 | $11.78 | $11.78 | 938,062 | — | — |
| 2009-06-26 | $11.34 | $11.34 | 739,485 | — | — |
| 2009-06-25 | $11.52 | $11.52 | 1,095,218 | — | — |
| 2009-06-24 | $11.08 | $11.08 | 2,784,461 | — | — |
| 2009-06-23 | $10.95 | $10.95 | 1,735,537 | — | — |
| 2009-06-22 | $10.81 | $10.81 | 1,017,980 | — | — |
| 2009-06-19 | $11.37 | $11.37 | 1,520,635 | — | — |
| 2009-06-18 | $11.39 | $11.39 | 1,305,490 | — | — |
| 2009-06-17 | $11.32 | $11.32 | 1,801,323 | — | — |
| 2009-06-16 | $11.31 | $11.31 | 800,155 | — | — |
| 2009-06-15 | $11.51 | $11.51 | 1,177,329 | — | — |
| 2009-06-12 | $12.06 | $12.06 | 1,174,892 | — | — |
| 2009-06-11 | $11.90 | $11.90 | 2,449,439 | — | — |
| 2009-06-10 | $11.89 | $11.89 | 1,732,857 | — | — |
| 2009-06-09 | $12.37 | $12.37 | 1,282,830 | — | — |
| 2009-06-08 | $12.19 | $12.19 | 1,169,532 | — | — |
| 2009-06-05 | $12.66 | $12.66 | 1,861,261 | — | — |
| 2009-06-04 | $12.89 | $12.89 | 1,435,113 | — | — |
| 2009-06-03 | $12.70 | $12.70 | 1,690,948 | — | — |
| 2009-06-02 | $12.64 | $12.64 | 2,560,788 | — | — |
| 2009-06-01 | $12.43 | $12.43 | 1,444,372 | — | — |
| 2009-05-29 | $11.95 | $11.95 | 2,559,813 | — | — |
| 2009-05-28 | $11.84 | $11.84 | 2,394,129 | — | — |
| 2009-05-27 | $11.71 | $11.71 | 2,218,456 | — | — |
| 2009-05-26 | $11.67 | $11.67 | 1,305,977 | — | — |
| 2009-05-22 | $11.65 | $11.65 | 767,505 | — | — |
| 2009-05-21 | $11.75 | $11.75 | 970,468 | — | — |
| 2009-05-20 | $11.95 | $11.95 | 1,438,037 | — | — |
| 2009-05-19 | $11.67 | $11.67 | 709,516 | — | — |
| 2009-05-18 | $11.64 | $11.64 | 626,187 | — | — |
| 2009-05-15 | $11.41 | $11.41 | 751,424 | — | — |
| 2009-05-14 | $11.56 | $11.56 | 1,706,055 | — | — |
| 2009-05-13 | $11.33 | $11.33 | 1,378,099 | — | — |
| 2009-05-12 | $11.83 | $11.83 | 1,475,072 | — | — |
| 2009-05-11 | $11.94 | $11.94 | 1,209,491 | — | — |
| 2009-05-08 | $12.27 | $12.27 | 1,932,895 | — | — |
| 2009-05-07 | $11.33 | $11.33 | 1,852,734 | — | — |
| 2009-05-06 | $12.00 | $12.00 | 1,903,170 | — | — |
| 2009-05-05 | $11.83 | $11.83 | 749,962 | — | — |
| 2009-05-04 | $12.07 | $12.07 | 567,467 | — | — |
| 2009-05-01 | $11.70 | $11.70 | 1,065,249 | — | — |
| 2009-04-30 | $11.23 | $11.23 | 2,270,598 | — | — |
| 2009-04-29 | $11.25 | $11.25 | 1,336,190 | — | — |
| 2009-04-28 | $10.78 | $10.78 | 1,661,710 | — | — |
| 2009-04-27 | $10.94 | $10.94 | 2,114,416 | — | — |
| 2009-04-24 | $11.98 | $11.98 | 1,781,587 | — | — |
| 2009-04-23 | $11.43 | $11.43 | 2,189,461 | — | — |
| 2009-04-22 | $11.76 | $11.76 | 1,863,942 | — | — |
| 2009-04-21 | $11.74 | $11.74 | 1,897,566 | — | — |
| 2009-04-20 | $11.07 | $11.07 | 1,928,510 | — | — |
| 2009-04-17 | $11.79 | $11.79 | 2,024,752 | — | — |
| 2009-04-16 | $11.74 | $11.74 | 2,605,133 | — | — |
| 2009-04-15 | $10.61 | $10.61 | 1,864,185 | — | — |
| 2009-04-14 | $10.84 | $10.84 | 1,435,601 | — | — |
| 2009-04-13 | $10.78 | $10.78 | 717,557 | — | — |
| 2009-04-09 | $10.66 | $10.66 | 1,679,253 | — | — |
| 2009-04-08 | $10.03 | $10.03 | 1,303,541 | — | — |
| 2009-04-07 | $9.56 | $9.56 | 1,145,410 | — | — |
| 2009-04-06 | $10.16 | $10.16 | 955,118 | — | — |
| 2009-04-03 | $10.45 | $10.45 | 1,218,019 | — | — |
| 2009-04-02 | $10.51 | $10.51 | 2,264,750 | — | — |
| 2009-04-01 | $9.72 | $9.72 | 1,657,081 | — | — |
| 2009-03-31 | $9.48 | $9.48 | 1,102,040 | — | — |
| 2009-03-30 | $9.23 | $9.23 | 1,224,841 | — | — |
| 2009-03-27 | $9.39 | $9.39 | 929,534 | — | — |
| 2009-03-26 | $9.84 | $9.84 | 1,696,309 | — | — |
| 2009-03-25 | $9.37 | $9.37 | 1,189,755 | — | — |
| 2009-03-24 | $8.93 | $8.93 | 2,277,907 | — | — |
| 2009-03-23 | $9.94 | $9.94 | 1,695,578 | — | — |
| 2009-03-20 | $9.66 | $9.66 | 1,807,414 | — | — |
| 2009-03-19 | $9.67 | $9.67 | 1,440,717 | — | — |
| 2009-03-18 | $9.83 | $9.83 | 1,758,927 | — | — |
| 2009-03-17 | $9.59 | $9.59 | 1,676,817 | — | — |
| 2009-03-16 | $9.08 | $9.08 | 1,605,183 | — | — |
| 2009-03-13 | $9.54 | $9.54 | 1,286,729 | — | — |
| 2009-03-12 | $9.63 | $9.63 | 1,554,747 | — | — |
| 2009-03-11 | $9.35 | $9.35 | 2,862,917 | — | — |
| 2009-03-10 | $9.56 | $9.56 | 3,718,624 | — | — |
| 2009-03-09 | $9.05 | $9.05 | 1,738,217 | — | — |
| 2009-03-06 | $9.19 | $9.19 | 2,295,450 | — | — |
| 2009-03-05 | $9.30 | $9.30 | 3,023,728 | — | — |
| 2009-03-04 | $10.05 | $10.05 | 2,666,289 | — | — |
| 2009-03-03 | $9.09 | $9.09 | 2,334,435 | — | — |
| 2009-03-02 | $9.35 | $9.35 | 1,321,571 | — | — |
| 2009-02-27 | $9.78 | $9.78 | 1,812,531 | — | — |
| 2009-02-26 | $9.84 | $9.84 | 2,137,076 | — | — |
| 2009-02-25 | $10.29 | $10.29 | 1,802,785 | — | — |
| 2009-02-24 | $10.57 | $10.57 | 1,501,874 | — | — |
| 2009-02-23 | $10.43 | $10.43 | 2,237,217 | — | — |
| 2009-02-20 | $10.45 | $10.45 | 3,317,816 | — | — |
| 2009-02-19 | $10.54 | $10.54 | 2,813,699 | — | — |
| 2009-02-18 | $10.16 | $10.16 | 1,979,677 | — | — |
| 2009-02-17 | $10.28 | $10.28 | 1,826,419 | — | — |
| 2009-02-13 | $10.56 | $10.56 | 1,111,055 | — | — |
| 2009-02-12 | $10.77 | $10.77 | 1,915,109 | — | — |
| 2009-02-11 | $10.74 | $10.74 | 1,170,263 | — | — |
| 2009-02-10 | $11.00 | $11.00 | 1,985,768 | — | — |
| 2009-02-09 | $11.65 | $11.65 | 884,702 | — | — |
| 2009-02-06 | $11.68 | $11.68 | 3,049,555 | — | — |
| 2009-02-05 | $11.56 | $11.56 | 2,334,922 | — | — |
| 2009-02-04 | $10.89 | $10.89 | 2,442,129 | — | — |
| 2009-02-03 | $10.84 | $10.84 | 2,241,847 | — | — |
| 2009-02-02 | $10.24 | $10.24 | 3,286,141 | — | — |
| 2009-01-30 | $9.86 | $9.86 | 2,862,186 | — | — |
| 2009-01-29 | $10.44 | $10.44 | 1,815,455 | — | — |
| 2009-01-28 | $11.09 | $11.09 | 3,060,763 | — | — |
| 2009-01-27 | $10.70 | $10.70 | 2,461,134 | — | — |
| 2009-01-26 | $10.72 | $10.72 | 2,195,796 | — | — |
| 2009-01-23 | $10.90 | $10.90 | 1,153,451 | — | — |
| 2009-01-22 | $11.03 | $11.03 | 1,979,920 | — | — |
| 2009-01-21 | $11.02 | $11.02 | 3,397,734 | — | — |
| 2009-01-20 | $11.13 | $11.13 | 3,594,118 | — | — |
| 2009-01-16 | $12.26 | $12.26 | 1,867,353 | — | — |
| 2009-01-15 | $11.99 | $11.99 | 3,534,667 | — | — |
| 2009-01-14 | $11.73 | $11.73 | 3,060,275 | — | — |
| 2009-01-13 | $11.82 | $11.82 | 2,822,958 | — | — |
| 2009-01-12 | $11.93 | $11.93 | 2,126,355 | — | — |
| 2009-01-09 | $11.55 | $11.55 | 2,433,358 | — | — |
| 2009-01-08 | $11.83 | $11.83 | 7,053,984 | — | — |
| 2009-01-07 | $11.78 | $11.78 | 1,639,050 | — | — |
| 2009-01-06 | $12.15 | $12.15 | 1,374,444 | — | — |
| 2009-01-05 | $12.14 | $12.14 | 1,644,898 | — | — |
| 2009-01-02 | $12.53 | $12.53 | 1,690,217 | — | — |