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
- 2007-12-13 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 | $11.54 | $11.54 | 184,700 | — | — |
| 2009-12-30 | $11.46 | $11.46 | 170,700 | — | — |
| 2009-12-29 | $11.54 | $11.54 | 72,400 | — | — |
| 2009-12-28 | $11.60 | $11.60 | 127,600 | — | — |
| 2009-12-24 | $11.86 | $11.86 | 174,400 | — | — |
| 2009-12-23 | $11.22 | $11.22 | 69,000 | — | — |
| 2009-12-22 | $11.29 | $11.29 | 343,800 | — | — |
| 2009-12-21 | $10.97 | $10.97 | 343,500 | — | — |
| 2009-12-18 | $10.80 | $10.80 | 359,700 | — | — |
| 2009-12-17 | $10.84 | $10.84 | 173,200 | — | — |
| 2009-12-16 | $11.00 | $11.00 | 180,500 | — | — |
| 2009-12-15 | $11.02 | $11.02 | 320,300 | — | — |
| 2009-12-14 | $11.00 | $11.00 | 337,200 | — | — |
| 2009-12-11 | $11.01 | $11.01 | 488,900 | — | — |
| 2009-12-10 | $11.51 | $11.51 | 850,600 | — | — |
| 2009-12-09 | $11.90 | $11.90 | 178,800 | — | — |
| 2009-12-08 | $11.56 | $11.56 | 371,200 | — | — |
| 2009-12-07 | $12.24 | $12.24 | 203,100 | — | — |
| 2009-12-04 | $12.21 | $12.21 | 199,800 | — | — |
| 2009-12-03 | $11.85 | $11.85 | 299,500 | — | — |
| 2009-12-02 | $11.51 | $11.51 | 109,500 | — | — |
| 2009-12-01 | $11.63 | $11.63 | 158,200 | — | — |
| 2009-11-30 | $11.23 | $11.23 | 167,900 | — | — |
| 2009-11-27 | $11.28 | $11.28 | 67,500 | — | — |
| 2009-11-25 | $11.40 | $11.40 | 574,600 | — | — |
| 2009-11-24 | $11.46 | $11.46 | 129,000 | — | — |
| 2009-11-23 | $11.49 | $11.49 | 132,200 | — | — |
| 2009-11-20 | $11.30 | $11.30 | 101,700 | — | — |
| 2009-11-19 | $11.20 | $11.20 | 299,200 | — | — |
| 2009-11-18 | $11.26 | $11.26 | 399,300 | — | — |
| 2009-11-17 | $10.98 | $10.98 | 207,200 | — | — |
| 2009-11-16 | $11.07 | $11.07 | 120,300 | — | — |
| 2009-11-13 | $10.85 | $10.85 | 101,600 | — | — |
| 2009-11-12 | $10.52 | $10.52 | 122,800 | — | — |
| 2009-11-11 | $10.75 | $10.75 | 87,900 | — | — |
| 2009-11-10 | $10.73 | $10.73 | 165,600 | — | — |
| 2009-11-09 | $10.86 | $10.86 | 138,600 | — | — |
| 2009-11-06 | $10.50 | $10.50 | 202,100 | — | — |
| 2009-11-05 | $10.81 | $10.81 | 241,600 | — | — |
| 2009-11-04 | $10.57 | $10.57 | 152,100 | — | — |
| 2009-11-03 | $10.75 | $10.75 | 465,400 | — | — |
| 2009-11-02 | $10.31 | $10.31 | 336,600 | — | — |
| 2009-10-30 | $10.73 | $10.73 | 242,300 | — | — |
| 2009-10-29 | $11.31 | $11.31 | 117,600 | — | — |
| 2009-10-28 | $11.02 | $11.02 | 217,700 | — | — |
| 2009-10-27 | $11.46 | $11.46 | 296,900 | — | — |
| 2009-10-26 | $12.25 | $12.25 | 196,300 | — | — |
| 2009-10-23 | $12.53 | $12.53 | 99,300 | — | — |
| 2009-10-22 | $12.92 | $12.92 | 97,000 | — | — |
| 2009-10-21 | $12.95 | $12.95 | 295,000 | — | — |
| 2009-10-20 | $12.82 | $12.82 | 114,100 | — | — |
| 2009-10-19 | $12.69 | $12.69 | 97,300 | — | — |
| 2009-10-16 | $12.64 | $12.64 | 163,100 | — | — |
| 2009-10-15 | $12.44 | $12.44 | 122,300 | — | — |
| 2009-10-14 | $12.48 | $12.48 | 116,000 | — | — |
| 2009-10-13 | $12.07 | $12.07 | 57,600 | — | — |
| 2009-10-12 | $12.02 | $12.02 | 116,500 | — | — |
| 2009-10-09 | $12.18 | $12.18 | 96,800 | — | — |
| 2009-10-08 | $12.32 | $12.32 | 207,100 | — | — |
| 2009-10-07 | $12.40 | $12.40 | 132,700 | — | — |
| 2009-10-06 | $12.39 | $12.39 | 163,600 | — | — |
| 2009-10-05 | $11.92 | $11.92 | 133,000 | — | — |
| 2009-10-02 | $11.44 | $11.44 | 136,000 | — | — |
| 2009-10-01 | $11.73 | $11.73 | 172,700 | — | — |
| 2009-09-30 | $12.52 | $12.52 | 507,200 | — | — |
| 2009-09-29 | $12.13 | $12.13 | 413,800 | — | — |
| 2009-09-28 | $11.79 | $11.79 | 347,100 | — | — |
| 2009-09-25 | $12.14 | $12.14 | 92,500 | — | — |
| 2009-09-24 | $11.97 | $11.97 | 199,700 | — | — |
| 2009-09-23 | $12.55 | $12.55 | 216,200 | — | — |
| 2009-09-22 | $12.94 | $12.94 | 111,000 | — | — |
| 2009-09-21 | $12.98 | $12.98 | 142,600 | — | — |
| 2009-09-18 | $13.00 | $13.00 | 171,100 | — | — |
| 2009-09-17 | $13.03 | $13.03 | 321,700 | — | — |
| 2009-09-16 | $12.85 | $12.85 | 225,200 | — | — |
| 2009-09-15 | $13.03 | $13.03 | 199,800 | — | — |
| 2009-09-14 | $13.19 | $13.19 | 180,100 | — | — |
| 2009-09-11 | $13.24 | $13.24 | 249,300 | — | — |
| 2009-09-10 | $13.10 | $13.10 | 473,300 | — | — |
| 2009-09-09 | $13.52 | $13.52 | 1,271,600 | — | — |
| 2009-09-08 | $12.59 | $12.59 | 268,000 | — | — |
| 2009-09-04 | $11.81 | $11.81 | 195,800 | — | — |
| 2009-09-03 | $11.89 | $11.89 | 93,000 | — | — |
| 2009-09-02 | $11.92 | $11.92 | 100,200 | — | — |
| 2009-09-01 | $11.70 | $11.70 | 172,400 | — | — |
| 2009-08-31 | $12.05 | $12.05 | 126,400 | — | — |
| 2009-08-28 | $12.53 | $12.53 | 98,300 | — | — |
| 2009-08-27 | $12.66 | $12.66 | 91,700 | — | — |
| 2009-08-26 | $13.04 | $13.04 | 102,800 | — | — |
| 2009-08-25 | $13.44 | $13.44 | 99,700 | — | — |
| 2009-08-24 | $13.34 | $13.34 | 144,900 | — | — |
| 2009-08-21 | $13.12 | $13.12 | 156,500 | — | — |
| 2009-08-20 | $12.68 | $12.68 | 144,500 | — | — |
| 2009-08-19 | $12.30 | $12.30 | 142,800 | — | — |
| 2009-08-18 | $12.35 | $12.35 | 147,000 | — | — |
| 2009-08-17 | $12.49 | $12.49 | 201,800 | — | — |
| 2009-08-14 | $13.12 | $13.12 | 321,100 | — | — |
| 2009-08-13 | $13.18 | $13.18 | 445,600 | — | — |
| 2009-08-12 | $12.05 | $12.05 | 247,600 | — | — |
| 2009-08-11 | $11.87 | $11.87 | 111,200 | — | — |
| 2009-08-10 | $11.82 | $11.82 | 204,000 | — | — |
| 2009-08-07 | $12.22 | $12.22 | 135,500 | — | — |
| 2009-08-06 | $12.04 | $12.04 | 148,200 | — | — |
| 2009-08-05 | $12.34 | $12.34 | 179,700 | — | — |
| 2009-08-04 | $12.66 | $12.66 | 215,500 | — | — |
| 2009-08-03 | $12.73 | $12.73 | 204,200 | — | — |
| 2009-07-31 | $12.43 | $12.43 | 154,600 | — | — |
| 2009-07-30 | $12.17 | $12.17 | 121,300 | — | — |
| 2009-07-29 | $11.88 | $11.88 | 180,700 | — | — |
| 2009-07-28 | $12.25 | $12.25 | 169,000 | — | — |
| 2009-07-27 | $12.24 | $12.24 | 265,500 | — | — |
| 2009-07-24 | $12.06 | $12.06 | 273,200 | — | — |
| 2009-07-23 | $11.52 | $11.52 | 599,700 | — | — |
| 2009-07-22 | $11.55 | $11.55 | 393,800 | — | — |
| 2009-07-21 | $11.98 | $11.98 | 548,200 | — | — |
| 2009-07-20 | $12.36 | $12.36 | 195,000 | — | — |
| 2009-07-17 | $12.20 | $12.20 | 163,100 | — | — |
| 2009-07-16 | $12.22 | $12.22 | 177,500 | — | — |
| 2009-07-15 | $12.44 | $12.44 | 270,600 | — | — |
| 2009-07-14 | $11.60 | $11.60 | 191,500 | — | — |
| 2009-07-13 | $11.16 | $11.16 | 377,800 | — | — |
| 2009-07-10 | $11.39 | $11.39 | 124,500 | — | — |
| 2009-07-09 | $11.44 | $11.44 | 248,200 | — | — |
| 2009-07-08 | $10.88 | $10.88 | 175,300 | — | — |
| 2009-07-07 | $11.04 | $11.04 | 195,000 | — | — |
| 2009-07-06 | $11.70 | $11.70 | 339,000 | — | — |
| 2009-07-02 | $12.48 | $12.48 | 202,700 | — | — |
| 2009-07-01 | $13.13 | $13.13 | 278,200 | — | — |
| 2009-06-30 | $12.69 | $12.69 | 276,900 | — | — |
| 2009-06-29 | $12.11 | $12.11 | 196,900 | — | — |
| 2009-06-26 | $12.05 | $12.05 | 1,139,400 | — | — |
| 2009-06-25 | $11.85 | $11.85 | 339,200 | — | — |
| 2009-06-24 | $11.54 | $11.54 | 193,300 | — | — |
| 2009-06-23 | $11.42 | $11.42 | 251,200 | — | — |
| 2009-06-22 | $11.62 | $11.62 | 469,600 | — | — |
| 2009-06-19 | $12.54 | $12.54 | 384,100 | — | — |
| 2009-06-18 | $12.71 | $12.71 | 245,000 | — | — |
| 2009-06-17 | $12.11 | $12.11 | 306,700 | — | — |
| 2009-06-16 | $12.88 | $12.88 | 342,100 | — | — |
| 2009-06-15 | $13.41 | $13.41 | 238,600 | — | — |
| 2009-06-12 | $13.89 | $13.89 | 230,300 | — | — |
| 2009-06-11 | $14.12 | $14.12 | 463,600 | — | — |
| 2009-06-10 | $14.33 | $14.33 | 531,000 | — | — |
| 2009-06-09 | $14.85 | $14.85 | 1,489,900 | — | — |
| 2009-06-08 | $15.04 | $15.04 | 691,400 | — | — |
| 2009-06-05 | $16.43 | $16.43 | 651,200 | — | — |
| 2009-06-04 | $16.06 | $16.06 | 1,017,000 | — | — |
| 2009-06-03 | $13.98 | $13.98 | 518,200 | — | — |
| 2009-06-02 | $14.80 | $14.80 | 888,400 | — | — |
| 2009-06-01 | $13.86 | $13.86 | 270,100 | — | — |
| 2009-05-29 | $12.56 | $12.56 | 240,800 | — | — |
| 2009-05-28 | $11.87 | $11.87 | 205,600 | — | — |
| 2009-05-27 | $12.11 | $12.11 | 166,000 | — | — |
| 2009-05-26 | $12.55 | $12.55 | 134,500 | — | — |
| 2009-05-22 | $12.21 | $12.21 | 119,700 | — | — |
| 2009-05-21 | $12.12 | $12.12 | 177,500 | — | — |
| 2009-05-20 | $12.60 | $12.60 | 426,300 | — | — |
| 2009-05-19 | $12.10 | $12.10 | 105,700 | — | — |
| 2009-05-18 | $12.11 | $12.11 | 166,200 | — | — |
| 2009-05-15 | $11.51 | $11.51 | 142,700 | — | — |
| 2009-05-14 | $11.48 | $11.48 | 171,200 | — | — |
| 2009-05-13 | $11.42 | $11.42 | 274,300 | — | — |
| 2009-05-12 | $12.93 | $12.93 | 415,100 | — | — |
| 2009-05-11 | $12.28 | $12.28 | 302,800 | — | — |
| 2009-05-08 | $12.07 | $12.07 | 423,600 | — | — |
| 2009-05-07 | $11.05 | $11.05 | 375,700 | — | — |
| 2009-05-06 | $11.33 | $11.33 | 189,700 | — | — |
| 2009-05-05 | $11.19 | $11.19 | 196,200 | — | — |
| 2009-05-04 | $11.72 | $11.72 | 403,000 | — | — |
| 2009-05-01 | $11.16 | $11.16 | 319,600 | — | — |
| 2009-04-30 | $10.13 | $10.13 | 217,300 | — | — |
| 2009-04-29 | $10.39 | $10.39 | 180,900 | — | — |
| 2009-04-28 | $10.16 | $10.16 | 331,300 | — | — |
| 2009-04-27 | $10.03 | $10.03 | 219,000 | — | — |
| 2009-04-24 | $10.26 | $10.26 | 314,400 | — | — |
| 2009-04-23 | $9.88 | $9.88 | 297,100 | — | — |
| 2009-04-22 | $9.63 | $9.63 | 418,900 | — | — |
| 2009-04-21 | $9.10 | $9.10 | 463,700 | — | — |
| 2009-04-20 | $9.07 | $9.07 | 318,200 | — | — |
| 2009-04-17 | $9.81 | $9.81 | 348,100 | — | — |
| 2009-04-16 | $9.78 | $9.78 | 564,400 | — | — |
| 2009-04-15 | $10.72 | $10.72 | 191,600 | — | — |
| 2009-04-14 | $10.78 | $10.78 | 324,600 | — | — |
| 2009-04-13 | $11.00 | $11.00 | 171,900 | — | — |
| 2009-04-09 | $11.01 | $11.01 | 293,400 | — | — |
| 2009-04-08 | $10.46 | $10.46 | 146,600 | — | — |
| 2009-04-07 | $10.10 | $10.10 | 231,700 | — | — |
| 2009-04-06 | $10.47 | $10.47 | 108,200 | — | — |
| 2009-04-03 | $10.62 | $10.62 | 167,500 | — | — |
| 2009-04-02 | $10.62 | $10.62 | 329,000 | — | — |
| 2009-04-01 | $9.44 | $9.44 | 116,600 | — | — |
| 2009-03-31 | $8.98 | $8.98 | 242,600 | — | — |
| 2009-03-30 | $8.77 | $8.77 | 385,700 | — | — |
| 2009-03-27 | $9.08 | $9.08 | 143,300 | — | — |
| 2009-03-26 | $9.47 | $9.47 | 422,100 | — | — |
| 2009-03-25 | $8.87 | $8.87 | 665,000 | — | — |
| 2009-03-24 | $9.04 | $9.04 | 279,900 | — | — |
| 2009-03-23 | $10.08 | $10.08 | 422,800 | — | — |
| 2009-03-20 | $8.56 | $8.56 | 280,000 | — | — |
| 2009-03-19 | $8.65 | $8.65 | 253,700 | — | — |
| 2009-03-18 | $8.79 | $8.79 | 250,000 | — | — |
| 2009-03-17 | $8.50 | $8.50 | 190,200 | — | — |
| 2009-03-16 | $8.00 | $8.00 | 156,500 | — | — |
| 2009-03-13 | $8.11 | $8.11 | 254,300 | — | — |
| 2009-03-12 | $8.57 | $8.57 | 182,300 | — | — |
| 2009-03-11 | $8.01 | $8.01 | 207,400 | — | — |
| 2009-03-10 | $8.41 | $8.41 | 204,200 | — | — |
| 2009-03-09 | $7.89 | $7.89 | 110,100 | — | — |
| 2009-03-06 | $8.17 | $8.17 | 188,700 | — | — |
| 2009-03-05 | $8.16 | $8.16 | 132,300 | — | — |
| 2009-03-04 | $9.06 | $9.06 | 129,300 | — | — |
| 2009-03-03 | $8.59 | $8.59 | 213,000 | — | — |
| 2009-03-02 | $8.80 | $8.80 | 313,400 | — | — |
| 2009-02-27 | $9.23 | $9.23 | 207,500 | — | — |
| 2009-02-26 | $9.46 | $9.46 | 82,700 | — | — |
| 2009-02-25 | $9.50 | $9.50 | 129,700 | — | — |
| 2009-02-24 | $9.73 | $9.73 | 271,800 | — | — |
| 2009-02-23 | $9.24 | $9.24 | 155,600 | — | — |
| 2009-02-20 | $9.99 | $9.99 | 219,700 | — | — |
| 2009-02-19 | $10.78 | $10.78 | 94,900 | — | — |
| 2009-02-18 | $10.72 | $10.72 | 167,900 | — | — |
| 2009-02-17 | $10.33 | $10.33 | 173,700 | — | — |
| 2009-02-13 | $11.22 | $11.22 | 137,000 | — | — |
| 2009-02-12 | $10.96 | $10.96 | 197,500 | — | — |
| 2009-02-11 | $11.32 | $11.32 | 107,100 | — | — |
| 2009-02-10 | $11.84 | $11.84 | 283,100 | — | — |
| 2009-02-09 | $12.33 | $12.33 | 313,600 | — | — |
| 2009-02-06 | $11.82 | $11.82 | 160,800 | — | — |
| 2009-02-05 | $11.00 | $11.00 | 99,400 | — | — |
| 2009-02-04 | $10.92 | $10.92 | 182,100 | — | — |
| 2009-02-03 | $11.06 | $11.06 | 485,700 | — | — |
| 2009-02-02 | $10.05 | $10.05 | 232,400 | — | — |
| 2009-01-30 | $10.15 | $10.15 | 175,800 | — | — |
| 2009-01-29 | $10.40 | $10.40 | 154,000 | — | — |
| 2009-01-28 | $11.23 | $11.23 | 295,300 | — | — |
| 2009-01-27 | $11.04 | $11.04 | 123,700 | — | — |
| 2009-01-26 | $11.17 | $11.17 | 99,000 | — | — |
| 2009-01-23 | $12.07 | $12.07 | 128,200 | — | — |
| 2009-01-22 | $11.35 | $11.35 | 170,300 | — | — |
| 2009-01-21 | $12.21 | $12.21 | 87,200 | — | — |
| 2009-01-20 | $11.67 | $11.67 | 161,900 | — | — |
| 2009-01-16 | $12.25 | $12.25 | 203,800 | — | — |
| 2009-01-15 | $12.17 | $12.17 | 237,400 | — | — |
| 2009-01-14 | $11.75 | $11.75 | 167,300 | — | — |
| 2009-01-13 | $12.11 | $12.11 | 234,900 | — | — |
| 2009-01-12 | $12.75 | $12.75 | 195,900 | — | — |
| 2009-01-09 | $12.88 | $12.88 | 200,100 | — | — |
| 2009-01-08 | $13.08 | $13.08 | 237,800 | — | — |
| 2009-01-07 | $13.25 | $13.25 | 591,600 | — | — |
| 2009-01-06 | $15.74 | $15.74 | 253,200 | — | — |
| 2009-01-05 | $14.69 | $14.69 | 133,800 | — | — |
| 2009-01-02 | $14.46 | $14.46 | 222,500 | — | — |