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
- 2007-10-25 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 | $18.16 | $18.16 | 161,800 | — | — |
| 2009-12-30 | $18.35 | $18.35 | 85,800 | — | — |
| 2009-12-29 | $18.45 | $18.45 | 68,800 | — | — |
| 2009-12-28 | $18.24 | $18.24 | 188,300 | — | — |
| 2009-12-24 | $18.35 | $18.35 | 52,500 | — | — |
| 2009-12-23 | $18.40 | $18.40 | 103,400 | — | — |
| 2009-12-22 | $18.06 | $18.06 | 191,200 | — | — |
| 2009-12-21 | $17.73 | $17.73 | 156,800 | — | — |
| 2009-12-18 | $17.86 | $17.86 | 449,000 | — | — |
| 2009-12-17 | $18.17 | $18.17 | 196,800 | — | — |
| 2009-12-16 | $18.55 | $18.55 | 259,500 | — | — |
| 2009-12-15 | $18.61 | $18.61 | 279,200 | — | — |
| 2009-12-14 | $18.83 | $18.83 | 241,100 | — | — |
| 2009-12-11 | $18.03 | $18.03 | 272,500 | — | — |
| 2009-12-10 | $17.44 | $17.44 | 348,500 | — | — |
| 2009-12-09 | $17.48 | $17.48 | 192,200 | — | — |
| 2009-12-08 | $17.90 | $17.90 | 241,200 | — | — |
| 2009-12-07 | $18.24 | $18.24 | 427,300 | — | — |
| 2009-12-04 | $17.90 | $17.90 | 949,700 | — | — |
| 2009-12-03 | $17.91 | $17.91 | 644,200 | — | — |
| 2009-12-02 | $18.20 | $18.20 | 436,200 | — | — |
| 2009-12-01 | $17.48 | $17.48 | 815,300 | — | — |
| 2009-11-30 | $16.43 | $16.43 | 236,000 | — | — |
| 2009-11-27 | $16.30 | $16.30 | 130,900 | — | — |
| 2009-11-25 | $16.78 | $16.78 | 120,200 | — | — |
| 2009-11-24 | $16.94 | $16.94 | 162,800 | — | — |
| 2009-11-23 | $17.28 | $17.28 | 159,300 | — | — |
| 2009-11-20 | $16.81 | $16.81 | 199,200 | — | — |
| 2009-11-19 | $16.86 | $16.86 | 218,700 | — | — |
| 2009-11-18 | $17.49 | $17.49 | 166,500 | — | — |
| 2009-11-17 | $18.03 | $18.03 | 142,400 | — | — |
| 2009-11-16 | $18.15 | $18.15 | 286,600 | — | — |
| 2009-11-13 | $17.72 | $17.72 | 196,000 | — | — |
| 2009-11-12 | $17.06 | $17.06 | 165,200 | — | — |
| 2009-11-11 | $17.49 | $17.49 | 327,100 | — | — |
| 2009-11-10 | $17.80 | $17.80 | 364,000 | — | — |
| 2009-11-09 | $17.36 | $17.36 | 212,100 | — | — |
| 2009-11-06 | $17.02 | $17.02 | 154,600 | — | — |
| 2009-11-05 | $17.01 | $17.01 | 251,000 | — | — |
| 2009-11-04 | $15.96 | $15.96 | 194,600 | — | — |
| 2009-11-03 | $15.76 | $15.76 | 230,800 | — | — |
| 2009-11-02 | $15.38 | $15.38 | 148,100 | — | — |
| 2009-10-30 | $15.14 | $15.14 | 236,200 | — | — |
| 2009-10-29 | $15.88 | $15.88 | 116,700 | — | — |
| 2009-10-28 | $15.40 | $15.40 | 333,000 | — | — |
| 2009-10-27 | $15.73 | $15.73 | 265,500 | — | — |
| 2009-10-26 | $15.91 | $15.91 | 149,500 | — | — |
| 2009-10-23 | $16.02 | $16.02 | 240,600 | — | — |
| 2009-10-22 | $16.87 | $16.87 | 210,700 | — | — |
| 2009-10-21 | $16.12 | $16.12 | 392,500 | — | — |
| 2009-10-20 | $16.43 | $16.43 | 169,700 | — | — |
| 2009-10-19 | $16.95 | $16.95 | 150,200 | — | — |
| 2009-10-16 | $16.68 | $16.68 | 269,600 | — | — |
| 2009-10-15 | $17.19 | $17.19 | 197,500 | — | — |
| 2009-10-14 | $17.14 | $17.14 | 503,600 | — | — |
| 2009-10-13 | $17.06 | $17.06 | 411,800 | — | — |
| 2009-10-12 | $17.44 | $17.44 | 378,800 | — | — |
| 2009-10-09 | $17.41 | $17.41 | 248,600 | — | — |
| 2009-10-08 | $16.85 | $16.85 | 468,100 | — | — |
| 2009-10-07 | $16.63 | $16.63 | 471,900 | — | — |
| 2009-10-06 | $16.99 | $16.99 | 222,600 | — | — |
| 2009-10-05 | $16.33 | $16.33 | 247,500 | — | — |
| 2009-10-02 | $15.75 | $15.75 | 269,600 | — | — |
| 2009-10-01 | $16.03 | $16.03 | 254,000 | — | — |
| 2009-09-30 | $16.51 | $16.51 | 265,900 | — | — |
| 2009-09-29 | $16.53 | $16.53 | 410,200 | — | — |
| 2009-09-28 | $16.25 | $16.25 | 289,400 | — | — |
| 2009-09-25 | $15.63 | $15.63 | 306,500 | — | — |
| 2009-09-24 | $15.81 | $15.81 | 254,400 | — | — |
| 2009-09-23 | $15.69 | $15.69 | 212,800 | — | — |
| 2009-09-22 | $15.74 | $15.74 | 198,800 | — | — |
| 2009-09-21 | $15.62 | $15.62 | 185,200 | — | — |
| 2009-09-18 | $15.95 | $15.95 | 444,400 | — | — |
| 2009-09-17 | $15.22 | $15.22 | 270,700 | — | — |
| 2009-09-16 | $14.99 | $14.99 | 188,000 | — | — |
| 2009-09-15 | $14.56 | $14.56 | 323,600 | — | — |
| 2009-09-14 | $14.63 | $14.63 | 372,600 | — | — |
| 2009-09-11 | $14.03 | $14.03 | 330,400 | — | — |
| 2009-09-10 | $14.09 | $14.09 | 556,000 | — | — |
| 2009-09-09 | $14.41 | $14.41 | 484,900 | — | — |
| 2009-09-08 | $14.90 | $14.90 | 863,600 | — | — |
| 2009-09-04 | $15.00 | $15.00 | 3,145,100 | — | — |
| 2009-09-03 | $12.49 | $12.49 | 400,600 | — | — |
| 2009-09-02 | $12.15 | $12.15 | 432,900 | — | — |
| 2009-09-01 | $11.85 | $11.85 | 587,700 | — | — |
| 2009-08-31 | $11.52 | $11.52 | 138,500 | — | — |
| 2009-08-28 | $11.79 | $11.79 | 160,500 | — | — |
| 2009-08-27 | $11.87 | $11.87 | 264,500 | — | — |
| 2009-08-26 | $11.67 | $11.67 | 167,200 | — | — |
| 2009-08-25 | $11.93 | $11.93 | 175,400 | — | — |
| 2009-08-24 | $11.80 | $11.80 | 185,900 | — | — |
| 2009-08-21 | $11.63 | $11.63 | 199,700 | — | — |
| 2009-08-20 | $11.28 | $11.28 | 233,400 | — | — |
| 2009-08-19 | $10.66 | $10.66 | 121,200 | — | — |
| 2009-08-18 | $10.25 | $10.25 | 145,600 | — | — |
| 2009-08-17 | $10.28 | $10.28 | 163,800 | — | — |
| 2009-08-14 | $10.78 | $10.78 | 202,300 | — | — |
| 2009-08-13 | $11.31 | $11.31 | 116,100 | — | — |
| 2009-08-12 | $11.46 | $11.46 | 101,800 | — | — |
| 2009-08-11 | $11.51 | $11.51 | 197,200 | — | — |
| 2009-08-10 | $11.92 | $11.92 | 343,700 | — | — |
| 2009-08-07 | $11.54 | $11.54 | 233,100 | — | — |
| 2009-08-06 | $11.00 | $11.00 | 72,900 | — | — |
| 2009-08-05 | $11.11 | $11.11 | 163,300 | — | — |
| 2009-08-04 | $11.32 | $11.32 | 73,200 | — | — |
| 2009-08-03 | $11.61 | $11.61 | 143,400 | — | — |
| 2009-07-31 | $11.33 | $11.33 | 85,100 | — | — |
| 2009-07-30 | $11.52 | $11.52 | 131,700 | — | — |
| 2009-07-29 | $11.36 | $11.36 | 97,500 | — | — |
| 2009-07-28 | $11.33 | $11.33 | 119,900 | — | — |
| 2009-07-27 | $11.13 | $11.13 | 69,300 | — | — |
| 2009-07-24 | $11.38 | $11.38 | 84,200 | — | — |
| 2009-07-23 | $11.48 | $11.48 | 332,900 | — | — |
| 2009-07-22 | $11.53 | $11.53 | 381,000 | — | — |
| 2009-07-21 | $11.18 | $11.18 | 215,800 | — | — |
| 2009-07-20 | $11.00 | $11.00 | 295,400 | — | — |
| 2009-07-17 | $10.95 | $10.95 | 516,800 | — | — |
| 2009-07-16 | $10.44 | $10.44 | 363,100 | — | — |
| 2009-07-15 | $10.74 | $10.74 | 314,200 | — | — |
| 2009-07-14 | $10.54 | $10.54 | 779,100 | — | — |
| 2009-07-13 | $11.32 | $11.32 | 197,900 | — | — |
| 2009-07-10 | $10.79 | $10.79 | 204,100 | — | — |
| 2009-07-09 | $10.98 | $10.98 | 290,900 | — | — |
| 2009-07-08 | $10.74 | $10.74 | 217,600 | — | — |
| 2009-07-07 | $10.88 | $10.88 | 215,400 | — | — |
| 2009-07-06 | $10.96 | $10.96 | 252,700 | — | — |
| 2009-07-02 | $10.63 | $10.63 | 213,200 | — | — |
| 2009-07-01 | $11.37 | $11.37 | 253,800 | — | — |
| 2009-06-30 | $11.12 | $11.12 | 522,200 | — | — |
| 2009-06-29 | $10.93 | $10.93 | 417,100 | — | — |
| 2009-06-26 | $10.52 | $10.52 | 1,406,400 | — | — |
| 2009-06-25 | $9.96 | $9.96 | 341,300 | — | — |
| 2009-06-24 | $9.52 | $9.52 | 435,800 | — | — |
| 2009-06-23 | $9.34 | $9.34 | 318,500 | — | — |
| 2009-06-22 | $9.63 | $9.63 | 432,900 | — | — |
| 2009-06-19 | $9.37 | $9.37 | 323,000 | — | — |
| 2009-06-18 | $9.31 | $9.31 | 289,400 | — | — |
| 2009-06-17 | $9.75 | $9.75 | 173,600 | — | — |
| 2009-06-16 | $9.78 | $9.78 | 138,600 | — | — |
| 2009-06-15 | $9.77 | $9.77 | 258,600 | — | — |
| 2009-06-12 | $10.46 | $10.46 | 314,800 | — | — |
| 2009-06-11 | $9.80 | $9.80 | 268,700 | — | — |
| 2009-06-10 | $10.18 | $10.18 | 353,600 | — | — |
| 2009-06-09 | $10.34 | $10.34 | 566,100 | — | — |
| 2009-06-08 | $11.56 | $11.56 | 345,500 | — | — |
| 2009-06-05 | $11.52 | $11.52 | 1,875,700 | — | — |
| 2009-06-04 | $9.60 | $9.60 | 241,800 | — | — |
| 2009-06-03 | $9.70 | $9.70 | 219,500 | — | — |
| 2009-06-02 | $9.65 | $9.65 | 367,500 | — | — |
| 2009-06-01 | $9.04 | $9.04 | 270,600 | — | — |
| 2009-05-29 | $8.56 | $8.56 | 188,600 | — | — |
| 2009-05-28 | $8.40 | $8.40 | 125,000 | — | — |
| 2009-05-27 | $8.65 | $8.65 | 130,500 | — | — |
| 2009-05-26 | $8.94 | $8.94 | 188,200 | — | — |
| 2009-05-22 | $8.58 | $8.58 | 110,800 | — | — |
| 2009-05-21 | $8.87 | $8.87 | 146,900 | — | — |
| 2009-05-20 | $9.02 | $9.02 | 131,600 | — | — |
| 2009-05-19 | $8.90 | $8.90 | 132,000 | — | — |
| 2009-05-18 | $9.02 | $9.02 | 154,500 | — | — |
| 2009-05-15 | $8.52 | $8.52 | 160,700 | — | — |
| 2009-05-14 | $8.51 | $8.51 | 127,500 | — | — |
| 2009-05-13 | $8.36 | $8.36 | 200,300 | — | — |
| 2009-05-12 | $8.72 | $8.72 | 227,300 | — | — |
| 2009-05-11 | $8.93 | $8.93 | 185,100 | — | — |
| 2009-05-08 | $8.84 | $8.84 | 169,700 | — | — |
| 2009-05-07 | $8.36 | $8.36 | 229,000 | — | — |
| 2009-05-06 | $8.84 | $8.84 | 202,300 | — | — |
| 2009-05-05 | $8.92 | $8.92 | 369,300 | — | — |
| 2009-05-04 | $8.85 | $8.85 | 212,100 | — | — |
| 2009-05-01 | $8.56 | $8.56 | 165,700 | — | — |
| 2009-04-30 | $8.75 | $8.75 | 307,400 | — | — |
| 2009-04-29 | $8.56 | $8.56 | 219,800 | — | — |
| 2009-04-28 | $8.27 | $8.27 | 171,100 | — | — |
| 2009-04-27 | $8.19 | $8.19 | 320,400 | — | — |
| 2009-04-24 | $8.35 | $8.35 | 214,800 | — | — |
| 2009-04-23 | $8.36 | $8.36 | 235,500 | — | — |
| 2009-04-22 | $8.55 | $8.55 | 396,500 | — | — |
| 2009-04-21 | $8.21 | $8.21 | 351,900 | — | — |
| 2009-04-20 | $7.68 | $7.68 | 375,000 | — | — |
| 2009-04-17 | $8.03 | $8.03 | 252,000 | — | — |
| 2009-04-16 | $7.69 | $7.69 | 206,000 | — | — |
| 2009-04-15 | $7.57 | $7.57 | 192,900 | — | — |
| 2009-04-14 | $7.47 | $7.47 | 341,100 | — | — |
| 2009-04-13 | $7.94 | $7.94 | 366,600 | — | — |
| 2009-04-09 | $7.13 | $7.13 | 292,200 | — | — |
| 2009-04-08 | $6.80 | $6.80 | 127,900 | — | — |
| 2009-04-07 | $6.58 | $6.58 | 254,400 | — | — |
| 2009-04-06 | $6.93 | $6.93 | 117,900 | — | — |
| 2009-04-03 | $7.02 | $7.02 | 219,100 | — | — |
| 2009-04-02 | $6.63 | $6.63 | 291,200 | — | — |
| 2009-04-01 | $6.72 | $6.72 | 94,000 | — | — |
| 2009-03-31 | $6.62 | $6.62 | 162,400 | — | — |
| 2009-03-30 | $6.62 | $6.62 | 185,900 | — | — |
| 2009-03-27 | $6.95 | $6.95 | 144,100 | — | — |
| 2009-03-26 | $6.97 | $6.97 | 219,700 | — | — |
| 2009-03-25 | $6.47 | $6.47 | 201,200 | — | — |
| 2009-03-24 | $6.29 | $6.29 | 128,800 | — | — |
| 2009-03-23 | $6.48 | $6.48 | 588,300 | — | — |
| 2009-03-20 | $6.27 | $6.27 | 719,900 | — | — |
| 2009-03-19 | $6.28 | $6.28 | 133,800 | — | — |
| 2009-03-18 | $6.45 | $6.45 | 157,600 | — | — |
| 2009-03-17 | $6.16 | $6.16 | 129,900 | — | — |
| 2009-03-16 | $5.55 | $5.55 | 84,800 | — | — |
| 2009-03-13 | $5.62 | $5.62 | 92,800 | — | — |
| 2009-03-12 | $5.45 | $5.45 | 169,200 | — | — |
| 2009-03-11 | $4.67 | $4.67 | 121,400 | — | — |
| 2009-03-10 | $4.51 | $4.51 | 140,300 | — | — |
| 2009-03-09 | $4.29 | $4.29 | 177,300 | — | — |
| 2009-03-06 | $4.40 | $4.40 | 281,300 | — | — |
| 2009-03-05 | $4.62 | $4.62 | 116,300 | — | — |
| 2009-03-04 | $4.92 | $4.92 | 163,800 | — | — |
| 2009-03-03 | $5.16 | $5.16 | 181,500 | — | — |
| 2009-03-02 | $5.47 | $5.47 | 148,500 | — | — |
| 2009-02-27 | $5.60 | $5.60 | 121,900 | — | — |
| 2009-02-26 | $5.37 | $5.37 | 118,800 | — | — |
| 2009-02-25 | $5.67 | $5.67 | 171,800 | — | — |
| 2009-02-24 | $5.89 | $5.89 | 155,300 | — | — |
| 2009-02-23 | $5.58 | $5.58 | 139,600 | — | — |
| 2009-02-20 | $5.51 | $5.51 | 234,100 | — | — |
| 2009-02-19 | $5.89 | $5.89 | 120,900 | — | — |
| 2009-02-18 | $6.34 | $6.34 | 186,700 | — | — |
| 2009-02-17 | $5.96 | $5.96 | 296,000 | — | — |
| 2009-02-13 | $6.30 | $6.30 | 230,800 | — | — |
| 2009-02-12 | $6.20 | $6.20 | 201,800 | — | — |
| 2009-02-11 | $6.18 | $6.18 | 165,600 | — | — |
| 2009-02-10 | $6.51 | $6.51 | 273,600 | — | — |
| 2009-02-09 | $6.69 | $6.69 | 226,200 | — | — |
| 2009-02-06 | $6.75 | $6.75 | 476,900 | — | — |
| 2009-02-05 | $6.17 | $6.17 | 352,200 | — | — |
| 2009-02-04 | $5.92 | $5.92 | 94,400 | — | — |
| 2009-02-03 | $6.10 | $6.10 | 173,100 | — | — |
| 2009-02-02 | $6.15 | $6.15 | 128,400 | — | — |
| 2009-01-30 | $5.83 | $5.83 | 276,900 | — | — |
| 2009-01-29 | $6.43 | $6.43 | 146,800 | — | — |
| 2009-01-28 | $6.89 | $6.89 | 226,100 | — | — |
| 2009-01-27 | $6.59 | $6.59 | 130,400 | — | — |
| 2009-01-26 | $6.51 | $6.51 | 223,900 | — | — |
| 2009-01-23 | $6.50 | $6.50 | 296,400 | — | — |
| 2009-01-22 | $6.54 | $6.54 | 260,300 | — | — |
| 2009-01-21 | $6.50 | $6.50 | 359,900 | — | — |
| 2009-01-20 | $5.94 | $5.94 | 341,200 | — | — |
| 2009-01-16 | $6.05 | $6.05 | 583,600 | — | — |
| 2009-01-15 | $6.11 | $6.11 | 375,800 | — | — |
| 2009-01-14 | $6.47 | $6.47 | 483,600 | — | — |
| 2009-01-13 | $6.80 | $6.80 | 209,400 | — | — |
| 2009-01-12 | $6.78 | $6.78 | 431,200 | — | — |
| 2009-01-09 | $6.91 | $6.91 | 318,800 | — | — |
| 2009-01-08 | $6.97 | $6.97 | 1,648,800 | — | — |
| 2009-01-07 | $8.78 | $8.78 | 157,900 | — | — |
| 2009-01-06 | $8.99 | $8.99 | 187,000 | — | — |
| 2009-01-05 | $8.75 | $8.75 | 299,400 | — | — |
| 2009-01-02 | $8.30 | $8.30 | 333,600 | — | — |