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
- 2007-04-23 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 | $12.14 | $12.64 | 220,200 | — | — |
| 2009-12-30 | $12.17 | $12.67 | 228,600 | — | — |
| 2009-12-29 | $12.16 | $12.66 | 230,700 | — | — |
| 2009-12-28 | $12.15 | $12.65 | 178,600 | — | — |
| 2009-12-24 | $12.24 | $12.74 | 183,100 | — | — |
| 2009-12-23 | $12.21 | $12.71 | 616,100 | — | — |
| 2009-12-22 | $12.16 | $12.66 | 354,600 | — | — |
| 2009-12-21 | $12.05 | $12.54 | 746,000 | — | — |
| 2009-12-18 | $11.91 | $12.40 | 757,100 | — | — |
| 2009-12-17 | $11.55 | $12.02 | 883,900 | — | — |
| 2009-12-16 | $11.69 | $12.17 | 1,078,300 | — | — |
| 2009-12-15 | $11.80 | $12.28 | 358,600 | — | — |
| 2009-12-14 | $11.90 | $12.39 | 478,100 | — | — |
| 2009-12-11 | $11.77 | $12.25 | 624,300 | — | — |
| 2009-12-10 | $11.68 | $12.16 | 721,500 | — | — |
| 2009-12-09 | $11.71 | $12.19 | 404,300 | — | — |
| 2009-12-08 | $11.77 | $12.25 | 559,000 | — | — |
| 2009-12-07 | $11.78 | $12.26 | 676,300 | — | — |
| 2009-12-04 | $11.95 | $12.44 | 1,902,600 | — | — |
| 2009-12-03 | $11.70 | $12.18 | 1,133,600 | — | — |
| 2009-12-02 | $11.62 | $12.09 | 1,100,700 | — | — |
| 2009-12-01 | $11.45 | $11.92 | 1,217,600 | — | — |
| 2009-11-30 | $11.18 | $11.64 | 1,099,800 | — | — |
| 2009-11-27 | $10.96 | $11.41 | 340,600 | — | — |
| 2009-11-25 | $11.05 | $11.50 | 471,600 | — | — |
| 2009-11-24 | $11.01 | $11.46 | 273,100 | — | — |
| 2009-11-23 | $11.04 | $11.49 | 379,000 | — | — |
| 2009-11-20 | $11.06 | $11.51 | 538,500 | — | — |
| 2009-11-19 | $10.98 | $11.43 | 793,400 | — | — |
| 2009-11-18 | $11.08 | $11.53 | 325,900 | — | — |
| 2009-11-17 | $11.12 | $11.57 | 341,000 | — | — |
| 2009-11-16 | $11.07 | $11.52 | 965,600 | — | — |
| 2009-11-13 | $11.45 | $11.92 | 335,300 | — | — |
| 2009-11-12 | $11.51 | $11.98 | 640,100 | — | — |
| 2009-11-11 | $11.50 | $11.97 | 381,900 | — | — |
| 2009-11-10 | $11.46 | $11.93 | 326,700 | — | — |
| 2009-11-09 | $11.60 | $12.00 | 496,400 | — | — |
| 2009-11-06 | $11.53 | $11.93 | 298,800 | — | — |
| 2009-11-05 | $11.53 | $11.93 | 425,800 | — | — |
| 2009-11-04 | $11.45 | $11.84 | 346,700 | — | — |
| 2009-11-03 | $11.57 | $11.97 | 466,100 | — | — |
| 2009-11-02 | $11.63 | $12.03 | 483,000 | — | — |
| 2009-10-30 | $11.66 | $12.06 | 664,800 | — | — |
| 2009-10-29 | $11.71 | $12.11 | 453,100 | — | — |
| 2009-10-28 | $11.59 | $11.99 | 470,600 | — | — |
| 2009-10-27 | $11.55 | $11.95 | 434,900 | — | — |
| 2009-10-26 | $11.60 | $12.00 | 274,800 | — | — |
| 2009-10-23 | $11.72 | $12.12 | 207,500 | — | — |
| 2009-10-22 | $11.83 | $12.24 | 491,100 | — | — |
| 2009-10-21 | $11.67 | $12.07 | 392,700 | — | — |
| 2009-10-20 | $11.91 | $12.32 | 357,500 | — | — |
| 2009-10-19 | $12.03 | $12.44 | 297,600 | — | — |
| 2009-10-16 | $11.94 | $12.35 | 355,800 | — | — |
| 2009-10-15 | $12.01 | $12.42 | 239,500 | — | — |
| 2009-10-14 | $11.99 | $12.40 | 327,300 | — | — |
| 2009-10-13 | $11.90 | $12.31 | 595,800 | — | — |
| 2009-10-12 | $11.96 | $12.37 | 349,900 | — | — |
| 2009-10-09 | $12.03 | $12.44 | 446,900 | — | — |
| 2009-10-08 | $11.90 | $12.31 | 266,200 | — | — |
| 2009-10-07 | $11.87 | $12.28 | 313,100 | — | — |
| 2009-10-06 | $11.90 | $12.31 | 364,600 | — | — |
| 2009-10-05 | $11.94 | $12.35 | 412,300 | — | — |
| 2009-10-02 | $11.90 | $12.31 | 491,200 | — | — |
| 2009-10-01 | $11.89 | $12.30 | 643,500 | — | — |
| 2009-09-30 | $11.90 | $12.31 | 579,200 | — | — |
| 2009-09-29 | $11.99 | $12.40 | 638,700 | — | — |
| 2009-09-28 | $11.78 | $12.19 | 305,000 | — | — |
| 2009-09-25 | $11.57 | $11.97 | 341,600 | — | — |
| 2009-09-24 | $11.67 | $12.07 | 490,700 | — | — |
| 2009-09-23 | $11.81 | $12.22 | 506,300 | — | — |
| 2009-09-22 | $11.81 | $12.22 | 661,100 | — | — |
| 2009-09-21 | $11.71 | $12.11 | 404,700 | — | — |
| 2009-09-18 | $11.71 | $12.11 | 555,200 | — | — |
| 2009-09-17 | $11.94 | $12.35 | 454,800 | — | — |
| 2009-09-16 | $11.84 | $12.25 | 558,000 | — | — |
| 2009-09-15 | $11.48 | $11.88 | 411,100 | — | — |
| 2009-09-14 | $11.43 | $11.82 | 615,800 | — | — |
| 2009-09-11 | $11.74 | $12.14 | 283,300 | — | — |
| 2009-09-10 | $11.73 | $12.13 | 514,600 | — | — |
| 2009-09-09 | $11.55 | $11.95 | 547,100 | — | — |
| 2009-09-08 | $11.33 | $11.72 | 411,500 | — | — |
| 2009-09-04 | $11.22 | $11.61 | 384,000 | — | — |
| 2009-09-03 | $11.14 | $11.52 | 691,100 | — | — |
| 2009-09-02 | $10.98 | $11.36 | 802,700 | — | — |
| 2009-09-01 | $11.14 | $11.52 | 803,400 | — | — |
| 2009-08-31 | $11.40 | $11.79 | 597,100 | — | — |
| 2009-08-28 | $11.44 | $11.83 | 614,700 | — | — |
| 2009-08-27 | $11.32 | $11.71 | 421,700 | — | — |
| 2009-08-26 | $11.40 | $11.79 | 349,300 | — | — |
| 2009-08-25 | $11.29 | $11.68 | 374,300 | — | — |
| 2009-08-24 | $11.38 | $11.77 | 290,900 | — | — |
| 2009-08-21 | $11.57 | $11.97 | 432,100 | — | — |
| 2009-08-20 | $11.43 | $11.82 | 309,800 | — | — |
| 2009-08-19 | $11.40 | $11.79 | 302,400 | — | — |
| 2009-08-18 | $11.38 | $11.77 | 267,800 | — | — |
| 2009-08-17 | $11.39 | $11.78 | 397,900 | — | — |
| 2009-08-14 | $11.56 | $11.96 | 360,100 | — | — |
| 2009-08-13 | $11.70 | $12.10 | 363,700 | — | — |
| 2009-08-12 | $11.53 | $11.93 | 715,000 | — | — |
| 2009-08-11 | $11.64 | $11.97 | 1,301,100 | — | — |
| 2009-08-10 | $11.94 | $12.28 | 595,900 | — | — |
| 2009-08-07 | $11.88 | $12.22 | 677,000 | — | — |
| 2009-08-06 | $11.67 | $12.00 | 414,000 | — | — |
| 2009-08-05 | $11.76 | $12.09 | 934,800 | — | — |
| 2009-08-04 | $11.63 | $11.96 | 653,300 | — | — |
| 2009-08-03 | $11.46 | $11.78 | 656,700 | — | — |
| 2009-07-31 | $11.10 | $11.41 | 439,400 | — | — |
| 2009-07-30 | $11.16 | $11.48 | 393,700 | — | — |
| 2009-07-29 | $11.05 | $11.36 | 499,800 | — | — |
| 2009-07-28 | $11.12 | $11.43 | 611,800 | — | — |
| 2009-07-27 | $10.81 | $11.12 | 800,400 | — | — |
| 2009-07-24 | $10.75 | $11.05 | 690,700 | — | — |
| 2009-07-23 | $10.75 | $11.05 | 988,100 | — | — |
| 2009-07-22 | $10.63 | $10.93 | 880,000 | — | — |
| 2009-07-21 | $10.75 | $11.05 | 950,000 | — | — |
| 2009-07-20 | $11.32 | $11.64 | 813,100 | — | — |
| 2009-07-17 | $11.11 | $11.42 | 484,100 | — | — |
| 2009-07-16 | $11.27 | $11.59 | 606,600 | — | — |
| 2009-07-15 | $11.10 | $11.41 | 760,700 | — | — |
| 2009-07-14 | $10.96 | $11.27 | 562,700 | — | — |
| 2009-07-13 | $10.97 | $11.28 | 1,252,000 | — | — |
| 2009-07-10 | $10.83 | $11.14 | 877,000 | — | — |
| 2009-07-09 | $10.39 | $10.68 | 503,700 | — | — |
| 2009-07-08 | $10.31 | $10.60 | 874,900 | — | — |
| 2009-07-07 | $10.43 | $10.72 | 792,800 | — | — |
| 2009-07-06 | $10.82 | $11.13 | 585,500 | — | — |
| 2009-07-02 | $10.68 | $10.98 | 633,200 | — | — |
| 2009-07-01 | $10.83 | $11.14 | 863,200 | — | — |
| 2009-06-30 | $10.62 | $10.92 | 999,400 | — | — |
| 2009-06-29 | $10.88 | $11.19 | 758,800 | — | — |
| 2009-06-26 | $10.68 | $10.98 | 1,515,600 | — | — |
| 2009-06-25 | $10.71 | $11.01 | 772,300 | — | — |
| 2009-06-24 | $10.77 | $11.07 | 495,500 | — | — |
| 2009-06-23 | $10.79 | $11.10 | 1,090,200 | — | — |
| 2009-06-22 | $10.74 | $11.04 | 976,900 | — | — |
| 2009-06-19 | $11.04 | $11.35 | 636,900 | — | — |
| 2009-06-18 | $10.89 | $11.20 | 732,100 | — | — |
| 2009-06-17 | $10.90 | $11.21 | 669,300 | — | — |
| 2009-06-16 | $10.98 | $11.29 | 794,700 | — | — |
| 2009-06-15 | $10.97 | $11.28 | 856,800 | — | — |
| 2009-06-12 | $11.10 | $11.41 | 568,400 | — | — |
| 2009-06-11 | $10.98 | $11.29 | 720,200 | — | — |
| 2009-06-10 | $11.00 | $11.31 | 620,900 | — | — |
| 2009-06-09 | $11.25 | $11.57 | 709,700 | — | — |
| 2009-06-08 | $11.34 | $11.66 | 815,100 | — | — |
| 2009-06-05 | $11.17 | $11.49 | 1,217,400 | — | — |
| 2009-06-04 | $11.43 | $11.75 | 1,231,800 | — | — |
| 2009-06-03 | $11.36 | $11.68 | 1,076,700 | — | — |
| 2009-06-02 | $11.68 | $12.01 | 602,700 | — | — |
| 2009-06-01 | $11.65 | $11.98 | 1,005,500 | — | — |
| 2009-05-29 | $11.41 | $11.73 | 1,648,200 | — | — |
| 2009-05-28 | $11.32 | $11.64 | 1,192,300 | — | — |
| 2009-05-27 | $11.01 | $11.32 | 826,300 | — | — |
| 2009-05-26 | $11.28 | $11.60 | 892,300 | — | — |
| 2009-05-22 | $11.02 | $11.33 | 600,400 | — | — |
| 2009-05-21 | $11.13 | $11.44 | 704,100 | — | — |
| 2009-05-20 | $11.30 | $11.62 | 915,500 | — | — |
| 2009-05-19 | $11.53 | $11.86 | 860,700 | — | — |
| 2009-05-18 | $11.93 | $12.27 | 1,111,100 | — | — |
| 2009-05-15 | $11.56 | $11.89 | 1,157,200 | — | — |
| 2009-05-14 | $11.83 | $12.16 | 1,431,200 | — | — |
| 2009-05-13 | $11.70 | $12.03 | 1,361,900 | — | — |
| 2009-05-12 | $11.96 | $12.23 | 1,669,700 | — | — |
| 2009-05-11 | $12.21 | $12.48 | 1,319,700 | — | — |
| 2009-05-08 | $12.18 | $12.45 | 1,534,600 | — | — |
| 2009-05-07 | $11.90 | $12.16 | 1,403,200 | — | — |
| 2009-05-06 | $12.33 | $12.60 | 1,233,400 | — | — |
| 2009-05-05 | $12.02 | $12.29 | 1,137,600 | — | — |
| 2009-05-04 | $12.09 | $12.36 | 1,927,500 | — | — |
| 2009-05-01 | $11.54 | $11.80 | 712,300 | — | — |
| 2009-04-30 | $11.73 | $11.99 | 904,400 | — | — |
| 2009-04-29 | $11.92 | $12.19 | 884,600 | — | — |
| 2009-04-28 | $11.80 | $12.06 | 1,309,400 | — | — |
| 2009-04-27 | $11.72 | $11.98 | 964,500 | — | — |
| 2009-04-24 | $11.74 | $12.00 | 1,276,300 | — | — |
| 2009-04-23 | $11.68 | $11.94 | 1,461,400 | — | — |
| 2009-04-22 | $11.63 | $11.89 | 1,186,600 | — | — |
| 2009-04-21 | $11.84 | $12.10 | 1,874,100 | — | — |
| 2009-04-20 | $11.44 | $11.69 | 2,411,100 | — | — |
| 2009-04-17 | $12.32 | $12.59 | 2,349,100 | — | — |
| 2009-04-16 | $12.14 | $12.41 | 1,406,100 | — | — |
| 2009-04-15 | $11.94 | $12.21 | 1,631,200 | — | — |
| 2009-04-14 | $11.74 | $12.00 | 1,424,400 | — | — |
| 2009-04-13 | $12.50 | $12.78 | 1,098,300 | — | — |
| 2009-04-09 | $12.44 | $12.72 | 1,757,800 | — | — |
| 2009-04-08 | $11.99 | $12.26 | 917,900 | — | — |
| 2009-04-07 | $11.99 | $12.26 | 945,000 | — | — |
| 2009-04-06 | $11.96 | $12.23 | 717,100 | — | — |
| 2009-04-03 | $12.20 | $12.47 | 1,384,100 | — | — |
| 2009-04-02 | $12.24 | $12.51 | 2,196,400 | — | — |
| 2009-04-01 | $12.22 | $12.49 | 1,856,000 | — | — |
| 2009-03-31 | $12.13 | $12.40 | 2,385,500 | — | — |
| 2009-03-30 | $11.91 | $12.18 | 1,707,100 | — | — |
| 2009-03-27 | $12.15 | $12.42 | 1,789,800 | — | — |
| 2009-03-26 | $12.50 | $12.78 | 1,570,400 | — | — |
| 2009-03-25 | $12.34 | $12.61 | 1,452,900 | — | — |
| 2009-03-24 | $12.45 | $12.73 | 1,398,100 | — | — |
| 2009-03-23 | $12.62 | $12.90 | 1,812,700 | — | — |
| 2009-03-20 | $12.15 | $12.42 | 1,161,200 | — | — |
| 2009-03-19 | $12.35 | $12.62 | 1,871,300 | — | — |
| 2009-03-18 | $12.31 | $12.58 | 2,435,000 | — | — |
| 2009-03-17 | $12.24 | $12.51 | 1,261,800 | — | — |
| 2009-03-16 | $11.96 | $12.23 | 1,446,900 | — | — |
| 2009-03-13 | $12.16 | $12.43 | 1,051,900 | — | — |
| 2009-03-12 | $11.95 | $12.22 | 1,529,500 | — | — |
| 2009-03-11 | $11.39 | $11.64 | 933,500 | — | — |
| 2009-03-10 | $11.60 | $11.86 | 2,205,800 | — | — |
| 2009-03-09 | $11.32 | $11.57 | 900,500 | — | — |
| 2009-03-06 | $11.30 | $11.55 | 1,562,100 | — | — |
| 2009-03-05 | $11.40 | $11.65 | 1,769,900 | — | — |
| 2009-03-04 | $11.72 | $11.98 | 1,202,800 | — | — |
| 2009-03-03 | $11.59 | $11.85 | 2,066,300 | — | — |
| 2009-03-02 | $11.61 | $11.87 | 1,137,700 | — | — |
| 2009-02-27 | $11.68 | $11.94 | 1,823,700 | — | — |
| 2009-02-26 | $11.75 | $12.01 | 1,135,800 | — | — |
| 2009-02-25 | $11.43 | $11.68 | 1,278,700 | — | — |
| 2009-02-24 | $11.39 | $11.64 | 1,496,900 | — | — |
| 2009-02-23 | $11.13 | $11.38 | 1,449,800 | — | — |
| 2009-02-20 | $11.38 | $11.63 | 1,622,800 | — | — |
| 2009-02-19 | $11.85 | $12.11 | 1,204,400 | — | — |
| 2009-02-18 | $11.95 | $12.22 | 1,316,700 | — | — |
| 2009-02-17 | $11.88 | $12.14 | 1,170,900 | — | — |
| 2009-02-13 | $11.97 | $12.24 | 1,312,600 | — | — |
| 2009-02-12 | $12.25 | $12.52 | 1,395,100 | — | — |
| 2009-02-11 | $12.60 | $12.88 | 778,100 | — | — |
| 2009-02-10 | $12.20 | $12.40 | 1,185,700 | — | — |
| 2009-02-09 | $12.68 | $12.89 | 705,800 | — | — |
| 2009-02-06 | $12.52 | $12.73 | 1,177,400 | — | — |
| 2009-02-05 | $12.25 | $12.45 | 1,482,000 | — | — |
| 2009-02-04 | $12.49 | $12.69 | 898,400 | — | — |
| 2009-02-03 | $12.71 | $12.92 | 931,900 | — | — |
| 2009-02-02 | $12.75 | $12.96 | 888,500 | — | — |
| 2009-01-30 | $12.86 | $13.07 | 1,309,100 | — | — |
| 2009-01-29 | $12.58 | $12.79 | 1,112,800 | — | — |
| 2009-01-28 | $12.84 | $13.05 | 918,700 | — | — |
| 2009-01-27 | $12.44 | $12.64 | 679,000 | — | — |
| 2009-01-26 | $12.26 | $12.46 | 659,900 | — | — |
| 2009-01-23 | $12.42 | $12.62 | 921,800 | — | — |
| 2009-01-22 | $12.08 | $12.28 | 1,052,500 | — | — |
| 2009-01-21 | $12.51 | $12.72 | 2,086,200 | — | — |
| 2009-01-20 | $12.60 | $12.81 | 1,442,500 | — | — |
| 2009-01-16 | $12.65 | $12.86 | 1,435,700 | — | — |
| 2009-01-15 | $12.76 | $12.97 | 1,293,400 | — | — |
| 2009-01-14 | $12.75 | $12.96 | 1,214,200 | — | — |
| 2009-01-13 | $13.04 | $13.25 | 1,409,200 | — | — |
| 2009-01-12 | $12.80 | $13.01 | 390,900 | — | — |
| 2009-01-09 | $12.80 | $13.01 | 516,400 | — | — |
| 2009-01-08 | $13.09 | $13.30 | 855,100 | — | — |
| 2009-01-07 | $12.80 | $13.01 | 759,700 | — | — |
| 2009-01-06 | $13.03 | $13.24 | 2,103,300 | — | — |
| 2009-01-05 | $12.65 | $12.86 | 910,000 | — | — |
| 2009-01-02 | $12.87 | $13.08 | 449,900 | — | — |