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
- 2004-06-17 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 | $13.63 | $26.25 | 284,400 | — | — |
| 2009-12-30 | $13.83 | $26.63 | 429,900 | — | — |
| 2009-12-29 | $13.97 | $26.90 | 214,600 | — | — |
| 2009-12-28 | $14.11 | $27.17 | 301,200 | — | — |
| 2009-12-24 | $14.32 | $27.57 | 138,500 | — | — |
| 2009-12-23 | $14.14 | $27.23 | 421,200 | — | — |
| 2009-12-22 | $13.83 | $26.63 | 424,300 | — | — |
| 2009-12-21 | $13.67 | $26.32 | 425,200 | — | — |
| 2009-12-18 | $13.86 | $26.69 | 953,800 | — | — |
| 2009-12-17 | $13.43 | $25.86 | 408,600 | — | — |
| 2009-12-16 | $13.60 | $26.19 | 683,700 | — | — |
| 2009-12-15 | $13.57 | $26.13 | 647,900 | — | — |
| 2009-12-14 | $13.98 | $26.92 | 448,100 | — | — |
| 2009-12-11 | $14.11 | $27.17 | 572,400 | — | — |
| 2009-12-10 | $13.44 | $25.88 | 288,100 | — | — |
| 2009-12-09 | $13.51 | $26.02 | 449,600 | — | — |
| 2009-12-08 | $13.65 | $26.28 | 385,300 | — | — |
| 2009-12-07 | $13.85 | $26.67 | 469,200 | — | — |
| 2009-12-04 | $13.95 | $26.86 | 995,600 | — | — |
| 2009-12-03 | $14.21 | $26.79 | 889,000 | — | — |
| 2009-12-02 | $13.70 | $25.82 | 768,500 | — | — |
| 2009-12-01 | $13.59 | $25.62 | 815,600 | — | — |
| 2009-11-30 | $13.04 | $24.58 | 533,100 | — | — |
| 2009-11-27 | $12.78 | $24.09 | 431,700 | — | — |
| 2009-11-25 | $13.36 | $25.18 | 923,400 | — | — |
| 2009-11-24 | $12.90 | $24.32 | 417,000 | — | — |
| 2009-11-23 | $12.65 | $23.84 | 440,600 | — | — |
| 2009-11-20 | $12.54 | $23.64 | 295,200 | — | — |
| 2009-11-19 | $12.57 | $23.69 | 444,700 | — | — |
| 2009-11-18 | $12.70 | $23.94 | 482,200 | — | — |
| 2009-11-17 | $12.55 | $23.66 | 568,800 | — | — |
| 2009-11-16 | $12.40 | $23.37 | 635,700 | — | — |
| 2009-11-13 | $11.92 | $22.47 | 429,600 | — | — |
| 2009-11-12 | $11.84 | $22.32 | 669,900 | — | — |
| 2009-11-11 | $11.74 | $22.13 | 410,800 | — | — |
| 2009-11-10 | $11.53 | $21.73 | 457,700 | — | — |
| 2009-11-09 | $11.52 | $21.71 | 661,200 | — | — |
| 2009-11-06 | $11.27 | $21.24 | 560,300 | — | — |
| 2009-11-05 | $11.28 | $21.26 | 443,200 | — | — |
| 2009-11-04 | $11.00 | $20.73 | 539,500 | — | — |
| 2009-11-03 | $11.15 | $21.02 | 717,000 | — | — |
| 2009-11-02 | $11.37 | $21.43 | 448,400 | — | — |
| 2009-10-30 | $11.37 | $21.43 | 712,700 | — | — |
| 2009-10-29 | $11.91 | $22.45 | 670,700 | — | — |
| 2009-10-28 | $11.62 | $21.90 | 621,800 | — | — |
| 2009-10-27 | $12.09 | $22.79 | 554,900 | — | — |
| 2009-10-26 | $12.19 | $22.98 | 482,500 | — | — |
| 2009-10-23 | $12.45 | $23.47 | 401,500 | — | — |
| 2009-10-22 | $13.04 | $24.58 | 562,100 | — | — |
| 2009-10-21 | $12.62 | $23.79 | 452,300 | — | — |
| 2009-10-20 | $13.05 | $24.60 | 324,000 | — | — |
| 2009-10-19 | $13.09 | $24.67 | 419,400 | — | — |
| 2009-10-16 | $12.93 | $24.37 | 363,600 | — | — |
| 2009-10-15 | $13.01 | $24.52 | 200,400 | — | — |
| 2009-10-14 | $12.96 | $24.43 | 335,700 | — | — |
| 2009-10-13 | $12.71 | $23.96 | 356,900 | — | — |
| 2009-10-12 | $12.50 | $23.56 | 191,600 | — | — |
| 2009-10-09 | $12.39 | $23.35 | 223,900 | — | — |
| 2009-10-08 | $12.41 | $23.39 | 772,000 | — | — |
| 2009-10-07 | $11.90 | $22.43 | 313,700 | — | — |
| 2009-10-06 | $11.98 | $22.58 | 466,700 | — | — |
| 2009-10-05 | $11.72 | $22.09 | 418,400 | — | — |
| 2009-10-02 | $11.75 | $22.15 | 638,200 | — | — |
| 2009-10-01 | $11.84 | $22.32 | 481,600 | — | — |
| 2009-09-30 | $12.29 | $23.17 | 331,600 | — | — |
| 2009-09-29 | $12.43 | $23.43 | 241,400 | — | — |
| 2009-09-28 | $12.29 | $23.17 | 295,300 | — | — |
| 2009-09-25 | $12.12 | $22.85 | 327,100 | — | — |
| 2009-09-24 | $11.90 | $22.43 | 420,000 | — | — |
| 2009-09-23 | $12.20 | $23.00 | 421,000 | — | — |
| 2009-09-22 | $12.13 | $22.86 | 281,200 | — | — |
| 2009-09-21 | $12.09 | $22.79 | 311,700 | — | — |
| 2009-09-18 | $12.24 | $23.07 | 382,400 | — | — |
| 2009-09-17 | $12.44 | $23.45 | 255,600 | — | — |
| 2009-09-16 | $12.61 | $23.77 | 393,000 | — | — |
| 2009-09-15 | $12.24 | $23.07 | 300,100 | — | — |
| 2009-09-14 | $12.10 | $22.81 | 306,800 | — | — |
| 2009-09-11 | $12.03 | $22.68 | 300,700 | — | — |
| 2009-09-10 | $12.09 | $22.79 | 561,800 | — | — |
| 2009-09-09 | $12.03 | $22.68 | 477,700 | — | — |
| 2009-09-08 | $12.01 | $22.64 | 549,500 | — | — |
| 2009-09-04 | $12.39 | $23.35 | 282,800 | — | — |
| 2009-09-03 | $12.02 | $22.66 | 335,100 | — | — |
| 2009-09-02 | $11.86 | $22.36 | 604,000 | — | — |
| 2009-09-01 | $12.25 | $23.09 | 714,800 | — | — |
| 2009-08-31 | $12.66 | $23.86 | 601,100 | — | — |
| 2009-08-28 | $12.77 | $24.07 | 439,800 | — | — |
| 2009-08-27 | $13.17 | $24.83 | 442,900 | — | — |
| 2009-08-26 | $13.42 | $24.73 | 568,100 | — | — |
| 2009-08-25 | $13.54 | $24.95 | 908,800 | — | — |
| 2009-08-24 | $13.55 | $24.97 | 1,207,700 | — | — |
| 2009-08-21 | $13.00 | $23.96 | 600,100 | — | — |
| 2009-08-20 | $12.68 | $23.37 | 898,100 | — | — |
| 2009-08-19 | $12.15 | $22.39 | 1,578,800 | — | — |
| 2009-08-18 | $12.28 | $22.63 | 592,000 | — | — |
| 2009-08-17 | $12.02 | $22.15 | 306,000 | — | — |
| 2009-08-14 | $12.52 | $23.07 | 308,500 | — | — |
| 2009-08-13 | $12.68 | $23.37 | 263,700 | — | — |
| 2009-08-12 | $12.48 | $23.00 | 241,800 | — | — |
| 2009-08-11 | $12.15 | $22.39 | 329,700 | — | — |
| 2009-08-10 | $12.61 | $23.24 | 312,800 | — | — |
| 2009-08-07 | $12.37 | $22.80 | 256,400 | — | — |
| 2009-08-06 | $12.13 | $22.35 | 274,700 | — | — |
| 2009-08-05 | $12.55 | $23.13 | 300,900 | — | — |
| 2009-08-04 | $12.81 | $23.61 | 341,500 | — | — |
| 2009-08-03 | $12.79 | $23.57 | 472,500 | — | — |
| 2009-07-31 | $12.33 | $22.72 | 396,500 | — | — |
| 2009-07-30 | $12.12 | $22.34 | 339,000 | — | — |
| 2009-07-29 | $11.77 | $21.69 | 392,700 | — | — |
| 2009-07-28 | $12.24 | $22.56 | 571,900 | — | — |
| 2009-07-27 | $12.48 | $23.00 | 314,800 | — | — |
| 2009-07-24 | $12.10 | $22.30 | 450,400 | — | — |
| 2009-07-23 | $12.12 | $22.34 | 647,200 | — | — |
| 2009-07-22 | $11.62 | $21.41 | 484,800 | — | — |
| 2009-07-21 | $11.33 | $20.88 | 521,200 | — | — |
| 2009-07-20 | $11.67 | $21.51 | 339,900 | — | — |
| 2009-07-17 | $11.20 | $20.64 | 334,200 | — | — |
| 2009-07-16 | $11.49 | $21.17 | 607,300 | — | — |
| 2009-07-15 | $10.89 | $20.07 | 511,100 | — | — |
| 2009-07-14 | $10.13 | $18.67 | 707,000 | — | — |
| 2009-07-13 | $9.82 | $18.10 | 571,900 | — | — |
| 2009-07-10 | $9.60 | $17.69 | 457,900 | — | — |
| 2009-07-09 | $9.65 | $17.78 | 671,600 | — | — |
| 2009-07-08 | $9.77 | $18.00 | 709,000 | — | — |
| 2009-07-07 | $9.90 | $18.24 | 941,600 | — | — |
| 2009-07-06 | $10.46 | $19.28 | 393,000 | — | — |
| 2009-07-02 | $10.76 | $19.83 | 236,800 | — | — |
| 2009-07-01 | $11.48 | $21.16 | 322,800 | — | — |
| 2009-06-30 | $11.03 | $20.33 | 322,700 | — | — |
| 2009-06-29 | $11.18 | $20.60 | 354,600 | — | — |
| 2009-06-26 | $11.25 | $20.73 | 1,052,100 | — | — |
| 2009-06-25 | $11.06 | $20.38 | 437,500 | — | — |
| 2009-06-24 | $10.33 | $19.04 | 381,800 | — | — |
| 2009-06-23 | $10.26 | $18.91 | 393,700 | — | — |
| 2009-06-22 | $10.14 | $18.69 | 758,000 | — | — |
| 2009-06-19 | $11.29 | $20.81 | 470,700 | — | — |
| 2009-06-18 | $11.42 | $21.05 | 284,200 | — | — |
| 2009-06-17 | $11.30 | $20.82 | 481,200 | — | — |
| 2009-06-16 | $11.50 | $21.19 | 584,100 | — | — |
| 2009-06-15 | $12.09 | $22.28 | 446,000 | — | — |
| 2009-06-12 | $12.87 | $23.72 | 388,900 | — | — |
| 2009-06-11 | $13.03 | $24.01 | 628,300 | — | — |
| 2009-06-10 | $12.68 | $23.37 | 718,400 | — | — |
| 2009-06-09 | $12.15 | $22.39 | 259,800 | — | — |
| 2009-06-08 | $11.96 | $22.04 | 314,100 | — | — |
| 2009-06-05 | $12.08 | $22.26 | 608,000 | — | — |
| 2009-06-04 | $12.25 | $22.57 | 500,000 | — | — |
| 2009-06-03 | $12.18 | $22.45 | 536,000 | — | — |
| 2009-06-02 | $12.59 | $23.20 | 673,300 | — | — |
| 2009-06-01 | $12.69 | $23.39 | 747,900 | — | — |
| 2009-05-29 | $12.38 | $22.81 | 1,081,400 | — | — |
| 2009-05-28 | $11.91 | $21.95 | 1,291,000 | — | — |
| 2009-05-27 | $11.96 | $22.04 | 1,021,200 | — | — |
| 2009-05-26 | $11.77 | $21.69 | 1,004,200 | — | — |
| 2009-05-22 | $11.51 | $21.21 | 1,114,100 | — | — |
| 2009-05-21 | $11.96 | $21.49 | 1,191,500 | — | — |
| 2009-05-20 | $11.90 | $21.38 | 1,744,200 | — | — |
| 2009-05-19 | $11.71 | $21.04 | 1,000,900 | — | — |
| 2009-05-18 | $10.86 | $19.51 | 758,600 | — | — |
| 2009-05-15 | $9.97 | $17.91 | 697,300 | — | — |
| 2009-05-14 | $9.58 | $17.21 | 1,253,100 | — | — |
| 2009-05-13 | $10.06 | $18.07 | 1,257,600 | — | — |
| 2009-05-12 | $11.27 | $20.25 | 367,100 | — | — |
| 2009-05-11 | $11.25 | $20.21 | 540,400 | — | — |
| 2009-05-08 | $11.76 | $21.13 | 807,800 | — | — |
| 2009-05-07 | $11.27 | $20.25 | 1,404,100 | — | — |
| 2009-05-06 | $12.00 | $21.56 | 1,033,000 | — | — |
| 2009-05-05 | $10.83 | $19.46 | 1,070,400 | — | — |
| 2009-05-04 | $10.07 | $18.09 | 850,800 | — | — |
| 2009-05-01 | $9.27 | $16.65 | 539,700 | — | — |
| 2009-04-30 | $8.63 | $15.50 | 456,000 | — | — |
| 2009-04-29 | $8.52 | $15.31 | 600,200 | — | — |
| 2009-04-28 | $8.30 | $14.91 | 384,700 | — | — |
| 2009-04-27 | $8.22 | $14.77 | 353,000 | — | — |
| 2009-04-24 | $8.62 | $15.49 | 403,800 | — | — |
| 2009-04-23 | $8.23 | $14.79 | 325,500 | — | — |
| 2009-04-22 | $8.26 | $14.84 | 374,300 | — | — |
| 2009-04-21 | $8.36 | $15.02 | 656,300 | — | — |
| 2009-04-20 | $7.80 | $14.01 | 687,500 | — | — |
| 2009-04-17 | $8.96 | $16.10 | 586,600 | — | — |
| 2009-04-16 | $8.57 | $15.40 | 486,300 | — | — |
| 2009-04-15 | $8.34 | $14.98 | 472,800 | — | — |
| 2009-04-14 | $8.01 | $14.39 | 573,200 | — | — |
| 2009-04-13 | $8.12 | $14.59 | 477,300 | — | — |
| 2009-04-09 | $7.80 | $14.01 | 554,000 | — | — |
| 2009-04-08 | $7.29 | $13.10 | 386,800 | — | — |
| 2009-04-07 | $7.06 | $12.68 | 520,100 | — | — |
| 2009-04-06 | $7.30 | $13.12 | 391,600 | — | — |
| 2009-04-03 | $7.35 | $13.21 | 309,100 | — | — |
| 2009-04-02 | $7.21 | $12.95 | 593,300 | — | — |
| 2009-04-01 | $6.75 | $12.13 | 473,200 | — | — |
| 2009-03-31 | $6.56 | $11.79 | 570,700 | — | — |
| 2009-03-30 | $6.50 | $11.68 | 660,000 | — | — |
| 2009-03-27 | $6.77 | $12.16 | 566,700 | — | — |
| 2009-03-26 | $7.00 | $12.58 | 452,200 | — | — |
| 2009-03-25 | $6.71 | $12.06 | 587,400 | — | — |
| 2009-03-24 | $6.64 | $11.93 | 439,700 | — | — |
| 2009-03-23 | $7.02 | $12.61 | 817,400 | — | — |
| 2009-03-20 | $6.25 | $11.23 | 867,700 | — | — |
| 2009-03-19 | $7.07 | $12.70 | 520,900 | — | — |
| 2009-03-18 | $6.80 | $12.22 | 935,500 | — | — |
| 2009-03-17 | $6.50 | $11.68 | 1,181,700 | — | — |
| 2009-03-16 | $5.62 | $10.10 | 1,090,700 | — | — |
| 2009-03-13 | $4.98 | $8.95 | 593,600 | — | — |
| 2009-03-12 | $5.01 | $9.00 | 537,000 | — | — |
| 2009-03-11 | $4.82 | $8.66 | 893,900 | — | — |
| 2009-03-10 | $4.76 | $8.55 | 1,211,500 | — | — |
| 2009-03-09 | $4.05 | $7.28 | 1,870,300 | — | — |
| 2009-03-06 | $4.80 | $8.62 | 1,223,100 | — | — |
| 2009-03-05 | $5.25 | $9.43 | 1,238,100 | — | — |
| 2009-03-04 | $6.24 | $10.67 | 1,441,200 | — | — |
| 2009-03-03 | $5.43 | $9.29 | 2,849,700 | — | — |
| 2009-03-02 | $6.26 | $10.71 | 2,125,300 | — | — |
| 2009-02-27 | $8.53 | $14.59 | 749,000 | — | — |
| 2009-02-26 | $8.36 | $14.30 | 869,400 | — | — |
| 2009-02-25 | $8.84 | $15.12 | 434,900 | — | — |
| 2009-02-24 | $8.89 | $15.20 | 629,700 | — | — |
| 2009-02-23 | $8.60 | $14.71 | 469,100 | — | — |
| 2009-02-20 | $9.14 | $15.63 | 776,700 | — | — |
| 2009-02-19 | $9.83 | $16.81 | 427,400 | — | — |
| 2009-02-18 | $9.80 | $16.76 | 890,800 | — | — |
| 2009-02-17 | $10.30 | $17.62 | 940,400 | — | — |
| 2009-02-13 | $11.40 | $19.50 | 416,500 | — | — |
| 2009-02-12 | $11.36 | $19.43 | 306,400 | — | — |
| 2009-02-11 | $11.44 | $19.57 | 512,000 | — | — |
| 2009-02-10 | $11.38 | $19.46 | 548,300 | — | — |
| 2009-02-09 | $11.77 | $20.13 | 312,900 | — | — |
| 2009-02-06 | $11.52 | $19.70 | 505,800 | — | — |
| 2009-02-05 | $10.98 | $18.78 | 747,300 | — | — |
| 2009-02-04 | $10.94 | $18.71 | 715,200 | — | — |
| 2009-02-03 | $11.57 | $19.79 | 442,900 | — | — |
| 2009-02-02 | $11.30 | $19.33 | 560,600 | — | — |
| 2009-01-30 | $11.36 | $19.43 | 501,300 | — | — |
| 2009-01-29 | $11.68 | $19.98 | 332,400 | — | — |
| 2009-01-28 | $12.17 | $20.81 | 418,000 | — | — |
| 2009-01-27 | $11.68 | $19.98 | 297,300 | — | — |
| 2009-01-26 | $11.68 | $19.98 | 520,700 | — | — |
| 2009-01-23 | $11.58 | $19.80 | 589,800 | — | — |
| 2009-01-22 | $11.80 | $20.18 | 637,300 | — | — |
| 2009-01-21 | $12.90 | $22.06 | 955,900 | — | — |
| 2009-01-20 | $11.26 | $19.26 | 806,400 | — | — |
| 2009-01-16 | $12.56 | $21.48 | 628,700 | — | — |
| 2009-01-15 | $12.77 | $21.84 | 1,000,200 | — | — |
| 2009-01-14 | $12.03 | $20.57 | 761,000 | — | — |
| 2009-01-13 | $12.54 | $21.45 | 628,900 | — | — |
| 2009-01-12 | $11.92 | $20.39 | 629,200 | — | — |
| 2009-01-09 | $13.23 | $22.63 | 720,100 | — | — |
| 2009-01-08 | $13.47 | $23.04 | 875,900 | — | — |
| 2009-01-07 | $12.64 | $21.62 | 577,100 | — | — |
| 2009-01-06 | $13.17 | $22.52 | 584,900 | — | — |
| 2009-01-05 | $12.49 | $21.36 | 547,200 | — | — |
| 2009-01-02 | $12.03 | $20.57 | 552,600 | — | — |