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
- 2004-10-05 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 | $11.23 | $11.23 | 281,600 | — | — |
| 2009-12-30 | $11.34 | $11.34 | 411,700 | — | — |
| 2009-12-29 | $11.58 | $11.58 | 521,500 | — | — |
| 2009-12-28 | $11.60 | $11.60 | 221,000 | — | — |
| 2009-12-24 | $11.83 | $11.83 | 137,800 | — | — |
| 2009-12-23 | $11.78 | $11.78 | 426,800 | — | — |
| 2009-12-22 | $11.50 | $11.50 | 483,600 | — | — |
| 2009-12-21 | $11.44 | $11.44 | 595,300 | — | — |
| 2009-12-18 | $11.39 | $11.39 | 1,600,300 | — | — |
| 2009-12-17 | $10.76 | $10.76 | 587,300 | — | — |
| 2009-12-16 | $11.01 | $11.01 | 596,800 | — | — |
| 2009-12-15 | $10.95 | $10.95 | 535,200 | — | — |
| 2009-12-14 | $10.96 | $10.96 | 300,100 | — | — |
| 2009-12-11 | $10.83 | $10.83 | 243,000 | — | — |
| 2009-12-10 | $10.75 | $10.75 | 753,000 | — | — |
| 2009-12-09 | $10.55 | $10.55 | 362,400 | — | — |
| 2009-12-08 | $10.52 | $10.52 | 457,400 | — | — |
| 2009-12-07 | $10.75 | $10.75 | 619,900 | — | — |
| 2009-12-04 | $10.69 | $10.69 | 1,398,600 | — | — |
| 2009-12-03 | $10.27 | $10.27 | 809,200 | — | — |
| 2009-12-02 | $10.53 | $10.53 | 797,700 | — | — |
| 2009-12-01 | $10.37 | $10.37 | 1,237,700 | — | — |
| 2009-11-30 | $10.28 | $10.28 | 757,600 | — | — |
| 2009-11-27 | $10.28 | $10.28 | 231,400 | — | — |
| 2009-11-25 | $10.40 | $10.40 | 280,600 | — | — |
| 2009-11-24 | $10.50 | $10.50 | 946,800 | — | — |
| 2009-11-23 | $10.67 | $10.67 | 1,142,400 | — | — |
| 2009-11-20 | $10.49 | $10.49 | 563,000 | — | — |
| 2009-11-19 | $10.42 | $10.42 | 653,500 | — | — |
| 2009-11-18 | $10.64 | $10.64 | 668,700 | — | — |
| 2009-11-17 | $10.95 | $10.95 | 982,500 | — | — |
| 2009-11-16 | $10.91 | $10.91 | 609,400 | — | — |
| 2009-11-13 | $10.56 | $10.56 | 471,100 | — | — |
| 2009-11-12 | $10.43 | $10.43 | 1,522,600 | — | — |
| 2009-11-11 | $10.75 | $10.75 | 887,200 | — | — |
| 2009-11-10 | $10.56 | $10.56 | 1,199,300 | — | — |
| 2009-11-09 | $10.93 | $10.93 | 1,749,300 | — | — |
| 2009-11-06 | $11.07 | $11.07 | 1,303,700 | — | — |
| 2009-11-05 | $11.06 | $11.06 | 1,085,800 | — | — |
| 2009-11-04 | $10.78 | $10.78 | 1,324,600 | — | — |
| 2009-11-03 | $10.96 | $10.96 | 3,306,500 | — | — |
| 2009-11-02 | $9.39 | $9.39 | 1,658,000 | — | — |
| 2009-10-30 | $9.47 | $9.47 | 949,600 | — | — |
| 2009-10-29 | $9.84 | $9.84 | 702,800 | — | — |
| 2009-10-28 | $9.76 | $9.76 | 1,096,300 | — | — |
| 2009-10-27 | $10.02 | $10.02 | 709,700 | — | — |
| 2009-10-26 | $10.04 | $10.04 | 683,100 | — | — |
| 2009-10-23 | $10.01 | $10.01 | 824,700 | — | — |
| 2009-10-22 | $10.08 | $10.08 | 1,135,500 | — | — |
| 2009-10-21 | $9.90 | $9.90 | 1,421,600 | — | — |
| 2009-10-20 | $10.37 | $10.37 | 986,600 | — | — |
| 2009-10-19 | $10.60 | $10.60 | 605,200 | — | — |
| 2009-10-16 | $10.44 | $10.44 | 551,200 | — | — |
| 2009-10-15 | $10.56 | $10.56 | 439,500 | — | — |
| 2009-10-14 | $10.59 | $10.59 | 567,900 | — | — |
| 2009-10-13 | $10.57 | $10.57 | 446,300 | — | — |
| 2009-10-12 | $10.77 | $10.77 | 391,700 | — | — |
| 2009-10-09 | $10.90 | $10.90 | 1,060,100 | — | — |
| 2009-10-08 | $10.44 | $10.44 | 1,309,800 | — | — |
| 2009-10-07 | $10.22 | $10.22 | 514,600 | — | — |
| 2009-10-06 | $10.24 | $10.24 | 494,500 | — | — |
| 2009-10-05 | $10.07 | $10.07 | 752,800 | — | — |
| 2009-10-02 | $9.98 | $9.98 | 804,800 | — | — |
| 2009-10-01 | $10.11 | $10.11 | 583,500 | — | — |
| 2009-09-30 | $10.62 | $10.62 | 652,300 | — | — |
| 2009-09-29 | $10.69 | $10.69 | 468,400 | — | — |
| 2009-09-28 | $10.37 | $10.37 | 863,900 | — | — |
| 2009-09-25 | $10.63 | $10.63 | 307,100 | — | — |
| 2009-09-24 | $10.70 | $10.70 | 830,400 | — | — |
| 2009-09-23 | $10.71 | $10.71 | 626,300 | — | — |
| 2009-09-22 | $10.97 | $10.97 | 371,700 | — | — |
| 2009-09-21 | $11.20 | $11.20 | 445,000 | — | — |
| 2009-09-18 | $11.30 | $11.30 | 1,021,800 | — | — |
| 2009-09-17 | $11.39 | $11.39 | 854,800 | — | — |
| 2009-09-16 | $11.53 | $11.53 | 685,300 | — | — |
| 2009-09-15 | $11.28 | $11.28 | 509,200 | — | — |
| 2009-09-14 | $11.01 | $11.01 | 923,200 | — | — |
| 2009-09-11 | $10.55 | $10.55 | 502,700 | — | — |
| 2009-09-10 | $10.77 | $10.77 | 680,300 | — | — |
| 2009-09-09 | $10.70 | $10.70 | 328,200 | — | — |
| 2009-09-08 | $10.54 | $10.54 | 484,900 | — | — |
| 2009-09-04 | $10.35 | $10.35 | 491,900 | — | — |
| 2009-09-03 | $10.26 | $10.26 | 478,700 | — | — |
| 2009-09-02 | $10.08 | $10.08 | 597,600 | — | — |
| 2009-09-01 | $10.13 | $10.13 | 879,200 | — | — |
| 2009-08-31 | $10.19 | $10.19 | 682,000 | — | — |
| 2009-08-28 | $10.29 | $10.29 | 892,800 | — | — |
| 2009-08-27 | $10.29 | $10.29 | 728,400 | — | — |
| 2009-08-26 | $10.30 | $10.30 | 610,900 | — | — |
| 2009-08-25 | $10.49 | $10.49 | 563,100 | — | — |
| 2009-08-24 | $10.54 | $10.54 | 488,700 | — | — |
| 2009-08-21 | $10.89 | $10.89 | 634,800 | — | — |
| 2009-08-20 | $10.74 | $10.74 | 659,100 | — | — |
| 2009-08-19 | $10.29 | $10.29 | 308,600 | — | — |
| 2009-08-18 | $10.34 | $10.34 | 445,600 | — | — |
| 2009-08-17 | $10.17 | $10.17 | 688,400 | — | — |
| 2009-08-14 | $10.33 | $10.33 | 892,900 | — | — |
| 2009-08-13 | $10.49 | $10.49 | 726,200 | — | — |
| 2009-08-12 | $10.12 | $10.12 | 1,888,600 | — | — |
| 2009-08-11 | $10.47 | $10.47 | 368,500 | — | — |
| 2009-08-10 | $10.55 | $10.55 | 765,400 | — | — |
| 2009-08-07 | $10.48 | $10.48 | 1,214,400 | — | — |
| 2009-08-06 | $10.56 | $10.56 | 878,300 | — | — |
| 2009-08-05 | $10.89 | $10.89 | 464,000 | — | — |
| 2009-08-04 | $10.99 | $10.99 | 1,805,700 | — | — |
| 2009-08-03 | $11.76 | $11.76 | 1,520,000 | — | — |
| 2009-07-31 | $11.13 | $11.13 | 1,592,600 | — | — |
| 2009-07-30 | $10.93 | $10.93 | 748,100 | — | — |
| 2009-07-29 | $10.87 | $10.87 | 752,900 | — | — |
| 2009-07-28 | $11.04 | $11.04 | 479,700 | — | — |
| 2009-07-27 | $11.00 | $11.00 | 370,000 | — | — |
| 2009-07-24 | $10.96 | $10.96 | 856,500 | — | — |
| 2009-07-23 | $11.04 | $11.04 | 516,300 | — | — |
| 2009-07-22 | $10.95 | $10.95 | 719,000 | — | — |
| 2009-07-21 | $11.09 | $11.09 | 871,500 | — | — |
| 2009-07-20 | $11.11 | $11.11 | 1,401,200 | — | — |
| 2009-07-17 | $11.43 | $11.43 | 392,800 | — | — |
| 2009-07-16 | $11.57 | $11.57 | 714,900 | — | — |
| 2009-07-15 | $11.64 | $11.64 | 1,161,000 | — | — |
| 2009-07-14 | $11.10 | $11.10 | 354,500 | — | — |
| 2009-07-13 | $10.84 | $10.84 | 453,500 | — | — |
| 2009-07-10 | $10.50 | $10.50 | 482,500 | — | — |
| 2009-07-09 | $10.33 | $10.33 | 396,600 | — | — |
| 2009-07-08 | $10.24 | $10.24 | 718,800 | — | — |
| 2009-07-07 | $10.21 | $10.21 | 777,400 | — | — |
| 2009-07-06 | $10.54 | $10.54 | 411,500 | — | — |
| 2009-07-02 | $10.71 | $10.71 | 489,700 | — | — |
| 2009-07-01 | $11.23 | $11.23 | 661,000 | — | — |
| 2009-06-30 | $10.91 | $10.91 | 661,000 | — | — |
| 2009-06-29 | $11.04 | $11.04 | 291,200 | — | — |
| 2009-06-26 | $11.19 | $11.19 | 824,200 | — | — |
| 2009-06-25 | $10.98 | $10.98 | 577,000 | — | — |
| 2009-06-24 | $10.68 | $10.68 | 370,700 | — | — |
| 2009-06-23 | $10.68 | $10.68 | 362,500 | — | — |
| 2009-06-22 | $10.81 | $10.81 | 497,300 | — | — |
| 2009-06-19 | $11.16 | $11.16 | 975,500 | — | — |
| 2009-06-18 | $10.95 | $10.95 | 776,600 | — | — |
| 2009-06-17 | $10.82 | $10.82 | 665,000 | — | — |
| 2009-06-16 | $10.62 | $10.62 | 1,014,700 | — | — |
| 2009-06-15 | $10.70 | $10.70 | 926,300 | — | — |
| 2009-06-12 | $11.23 | $11.23 | 650,700 | — | — |
| 2009-06-11 | $10.97 | $10.97 | 386,100 | — | — |
| 2009-06-10 | $11.45 | $11.45 | 839,200 | — | — |
| 2009-06-09 | $11.96 | $11.96 | 188,100 | — | — |
| 2009-06-08 | $11.88 | $11.88 | 505,500 | — | — |
| 2009-06-05 | $12.31 | $12.31 | 444,900 | — | — |
| 2009-06-04 | $12.53 | $12.53 | 764,400 | — | — |
| 2009-06-03 | $12.57 | $12.57 | 580,800 | — | — |
| 2009-06-02 | $12.45 | $12.45 | 641,600 | — | — |
| 2009-06-01 | $12.14 | $12.14 | 905,600 | — | — |
| 2009-05-29 | $11.63 | $11.63 | 534,300 | — | — |
| 2009-05-28 | $11.48 | $11.48 | 486,700 | — | — |
| 2009-05-27 | $11.65 | $11.65 | 641,800 | — | — |
| 2009-05-26 | $11.63 | $11.63 | 686,400 | — | — |
| 2009-05-22 | $10.87 | $10.87 | 675,600 | — | — |
| 2009-05-21 | $11.24 | $11.24 | 736,700 | — | — |
| 2009-05-20 | $11.46 | $11.46 | 1,210,300 | — | — |
| 2009-05-19 | $11.00 | $11.00 | 948,600 | — | — |
| 2009-05-18 | $11.03 | $11.03 | 845,500 | — | — |
| 2009-05-15 | $10.51 | $10.51 | 582,900 | — | — |
| 2009-05-14 | $10.50 | $10.50 | 1,165,700 | — | — |
| 2009-05-13 | $9.92 | $9.92 | 1,028,300 | — | — |
| 2009-05-12 | $10.47 | $10.47 | 1,002,000 | — | — |
| 2009-05-11 | $11.05 | $11.05 | 1,594,600 | — | — |
| 2009-05-08 | $10.85 | $10.85 | 1,367,000 | — | — |
| 2009-05-07 | $11.17 | $11.17 | 879,300 | — | — |
| 2009-05-06 | $11.78 | $11.78 | 1,168,600 | — | — |
| 2009-05-05 | $12.02 | $12.02 | 1,510,200 | — | — |
| 2009-05-04 | $11.17 | $11.17 | 1,018,400 | — | — |
| 2009-05-01 | $11.05 | $11.05 | 1,193,900 | — | — |
| 2009-04-30 | $11.38 | $11.38 | 1,014,300 | — | — |
| 2009-04-29 | $11.72 | $11.72 | 862,900 | — | — |
| 2009-04-28 | $11.24 | $11.24 | 868,300 | — | — |
| 2009-04-27 | $11.13 | $11.13 | 1,082,600 | — | — |
| 2009-04-24 | $11.40 | $11.40 | 1,006,800 | — | — |
| 2009-04-23 | $11.27 | $11.27 | 1,226,500 | — | — |
| 2009-04-22 | $11.41 | $11.41 | 1,213,400 | — | — |
| 2009-04-21 | $11.15 | $11.15 | 591,500 | — | — |
| 2009-04-20 | $10.62 | $10.62 | 372,900 | — | — |
| 2009-04-17 | $11.15 | $11.15 | 877,900 | — | — |
| 2009-04-16 | $10.89 | $10.89 | 745,700 | — | — |
| 2009-04-15 | $10.36 | $10.36 | 1,067,600 | — | — |
| 2009-04-14 | $10.68 | $10.68 | 599,400 | — | — |
| 2009-04-13 | $10.76 | $10.76 | 667,800 | — | — |
| 2009-04-09 | $10.92 | $10.92 | 1,091,400 | — | — |
| 2009-04-08 | $10.47 | $10.47 | 751,400 | — | — |
| 2009-04-07 | $10.09 | $10.09 | 892,800 | — | — |
| 2009-04-06 | $10.17 | $10.17 | 839,000 | — | — |
| 2009-04-03 | $10.05 | $10.05 | 536,700 | — | — |
| 2009-04-02 | $9.91 | $9.91 | 1,436,900 | — | — |
| 2009-04-01 | $9.75 | $9.75 | 668,700 | — | — |
| 2009-03-31 | $9.53 | $9.53 | 586,500 | — | — |
| 2009-03-30 | $9.31 | $9.31 | 527,600 | — | — |
| 2009-03-27 | $9.79 | $9.79 | 914,500 | — | — |
| 2009-03-26 | $9.98 | $9.98 | 1,010,700 | — | — |
| 2009-03-25 | $9.60 | $9.60 | 883,900 | — | — |
| 2009-03-24 | $9.41 | $9.41 | 885,800 | — | — |
| 2009-03-23 | $9.50 | $9.50 | 907,100 | — | — |
| 2009-03-20 | $9.28 | $9.28 | 553,200 | — | — |
| 2009-03-19 | $9.58 | $9.58 | 921,500 | — | — |
| 2009-03-18 | $9.80 | $9.80 | 2,844,200 | — | — |
| 2009-03-17 | $8.85 | $8.85 | 1,333,700 | — | — |
| 2009-03-16 | $8.76 | $8.76 | 997,200 | — | — |
| 2009-03-13 | $8.84 | $8.84 | 1,175,600 | — | — |
| 2009-03-12 | $9.04 | $9.04 | 2,104,900 | — | — |
| 2009-03-11 | $7.97 | $7.97 | 1,623,400 | — | — |
| 2009-03-10 | $7.94 | $7.94 | 1,602,000 | — | — |
| 2009-03-09 | $7.72 | $7.72 | 722,100 | — | — |
| 2009-03-06 | $7.67 | $7.67 | 1,128,900 | — | — |
| 2009-03-05 | $7.83 | $7.83 | 839,300 | — | — |
| 2009-03-04 | $8.08 | $8.08 | 904,700 | — | — |
| 2009-03-03 | $7.83 | $7.83 | 963,600 | — | — |
| 2009-03-02 | $8.12 | $8.12 | 1,145,300 | — | — |
| 2009-02-27 | $8.20 | $8.20 | 919,300 | — | — |
| 2009-02-26 | $7.96 | $7.96 | 1,044,200 | — | — |
| 2009-02-25 | $7.87 | $7.87 | 1,003,400 | — | — |
| 2009-02-24 | $7.98 | $7.98 | 2,895,000 | — | — |
| 2009-02-23 | $8.45 | $8.45 | 1,144,200 | — | — |
| 2009-02-20 | $8.45 | $8.45 | 1,652,300 | — | — |
| 2009-02-19 | $8.17 | $8.17 | 664,900 | — | — |
| 2009-02-18 | $8.09 | $8.09 | 816,800 | — | — |
| 2009-02-17 | $8.24 | $8.24 | 720,900 | — | — |
| 2009-02-13 | $8.40 | $8.40 | 1,066,800 | — | — |
| 2009-02-12 | $8.08 | $8.08 | 1,234,800 | — | — |
| 2009-02-11 | $7.72 | $7.72 | 1,152,000 | — | — |
| 2009-02-10 | $7.94 | $7.94 | 920,800 | — | — |
| 2009-02-09 | $8.46 | $8.46 | 1,128,600 | — | — |
| 2009-02-06 | $8.41 | $8.41 | 880,100 | — | — |
| 2009-02-05 | $8.22 | $8.22 | 637,800 | — | — |
| 2009-02-04 | $7.82 | $7.82 | 399,400 | — | — |
| 2009-02-03 | $7.92 | $7.92 | 609,600 | — | — |
| 2009-02-02 | $7.70 | $7.70 | 656,600 | — | — |
| 2009-01-30 | $7.63 | $7.63 | 461,500 | — | — |
| 2009-01-29 | $7.80 | $7.80 | 426,500 | — | — |
| 2009-01-28 | $8.35 | $8.35 | 405,700 | — | — |
| 2009-01-27 | $8.17 | $8.17 | 409,000 | — | — |
| 2009-01-26 | $8.05 | $8.05 | 834,800 | — | — |
| 2009-01-23 | $7.80 | $7.80 | 1,143,500 | — | — |
| 2009-01-22 | $8.34 | $8.34 | 1,341,400 | — | — |
| 2009-01-21 | $7.83 | $7.83 | 790,200 | — | — |
| 2009-01-20 | $7.50 | $7.50 | 783,700 | — | — |
| 2009-01-16 | $8.00 | $8.00 | 1,462,500 | — | — |
| 2009-01-15 | $7.51 | $7.51 | 870,200 | — | — |
| 2009-01-14 | $7.00 | $7.00 | 983,500 | — | — |
| 2009-01-13 | $7.35 | $7.35 | 811,900 | — | — |
| 2009-01-12 | $7.68 | $7.68 | 939,300 | — | — |
| 2009-01-09 | $8.27 | $8.27 | 938,000 | — | — |
| 2009-01-08 | $8.47 | $8.47 | 909,800 | — | — |
| 2009-01-07 | $8.01 | $8.01 | 976,200 | — | — |
| 2009-01-06 | $8.39 | $8.39 | 851,900 | — | — |
| 2009-01-05 | $8.24 | $8.24 | 1,338,300 | — | — |
| 2009-01-02 | $8.07 | $8.07 | 528,400 | — | — |