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
- 2006-04-12 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 | $11.25 | $11.25 | 205,700 | — | — |
| 2009-12-30 | $11.55 | $11.55 | 272,800 | — | — |
| 2009-12-29 | $11.83 | $11.83 | 335,900 | — | — |
| 2009-12-28 | $11.84 | $11.84 | 386,700 | — | — |
| 2009-12-24 | $11.48 | $11.48 | 242,300 | — | — |
| 2009-12-23 | $11.44 | $11.44 | 386,400 | — | — |
| 2009-12-22 | $11.36 | $11.36 | 301,400 | — | — |
| 2009-12-21 | $11.22 | $11.22 | 622,800 | — | — |
| 2009-12-18 | $10.49 | $10.49 | 586,800 | — | — |
| 2009-12-17 | $10.65 | $10.65 | 453,800 | — | — |
| 2009-12-16 | $10.90 | $10.90 | 388,500 | — | — |
| 2009-12-15 | $10.98 | $10.98 | 421,300 | — | — |
| 2009-12-14 | $11.05 | $11.05 | 683,900 | — | — |
| 2009-12-11 | $11.42 | $11.42 | 255,100 | — | — |
| 2009-12-10 | $11.35 | $11.35 | 1,859,500 | — | — |
| 2009-12-09 | $11.33 | $11.33 | 1,029,200 | — | — |
| 2009-12-08 | $11.07 | $11.07 | 472,300 | — | — |
| 2009-12-07 | $11.51 | $11.51 | 362,300 | — | — |
| 2009-12-04 | $11.74 | $11.74 | 662,300 | — | — |
| 2009-12-03 | $11.68 | $11.68 | 582,700 | — | — |
| 2009-12-02 | $11.50 | $11.50 | 474,600 | — | — |
| 2009-12-01 | $10.95 | $10.95 | 931,900 | — | — |
| 2009-11-30 | $10.56 | $10.56 | 235,800 | — | — |
| 2009-11-27 | $10.56 | $10.56 | 172,600 | — | — |
| 2009-11-25 | $10.59 | $10.59 | 356,400 | — | — |
| 2009-11-24 | $10.49 | $10.49 | 300,700 | — | — |
| 2009-11-23 | $10.42 | $10.42 | 443,800 | — | — |
| 2009-11-20 | $10.28 | $10.28 | 1,189,400 | — | — |
| 2009-11-19 | $10.41 | $10.41 | 383,400 | — | — |
| 2009-11-18 | $10.57 | $10.57 | 174,700 | — | — |
| 2009-11-17 | $10.74 | $10.74 | 236,400 | — | — |
| 2009-11-16 | $10.72 | $10.72 | 497,400 | — | — |
| 2009-11-13 | $10.49 | $10.49 | 377,900 | — | — |
| 2009-11-12 | $10.11 | $10.11 | 438,100 | — | — |
| 2009-11-11 | $10.42 | $10.42 | 325,700 | — | — |
| 2009-11-10 | $10.25 | $10.25 | 648,500 | — | — |
| 2009-11-09 | $10.44 | $10.44 | 276,000 | — | — |
| 2009-11-06 | $10.44 | $10.44 | 307,300 | — | — |
| 2009-11-05 | $10.27 | $10.27 | 573,600 | — | — |
| 2009-11-04 | $9.88 | $9.88 | 574,900 | — | — |
| 2009-11-03 | $10.03 | $10.03 | 488,700 | — | — |
| 2009-11-02 | $10.00 | $10.00 | 1,025,500 | — | — |
| 2009-10-30 | $10.20 | $10.20 | 1,429,000 | — | — |
| 2009-10-29 | $9.98 | $9.98 | 1,096,700 | — | — |
| 2009-10-28 | $9.59 | $9.59 | 1,449,000 | — | — |
| 2009-10-27 | $9.98 | $9.98 | 1,162,500 | — | — |
| 2009-10-26 | $10.20 | $10.20 | 980,200 | — | — |
| 2009-10-23 | $10.48 | $10.48 | 972,300 | — | — |
| 2009-10-22 | $10.83 | $10.83 | 661,000 | — | — |
| 2009-10-21 | $10.73 | $10.73 | 967,500 | — | — |
| 2009-10-20 | $10.83 | $10.83 | 1,523,200 | — | — |
| 2009-10-19 | $11.14 | $11.14 | 2,853,400 | — | — |
| 2009-10-16 | $11.88 | $11.88 | 1,598,500 | — | — |
| 2009-10-15 | $11.88 | $11.88 | 2,466,300 | — | — |
| 2009-10-14 | $11.51 | $11.51 | 4,515,400 | — | — |
| 2009-10-13 | $11.04 | $11.04 | 15,780,700 | — | — |
| 2009-10-12 | $11.45 | $11.45 | 672,200 | — | — |
| 2009-10-09 | $11.04 | $11.04 | 189,400 | — | — |
| 2009-10-08 | $10.91 | $10.91 | 292,800 | — | — |
| 2009-10-07 | $11.25 | $11.25 | 249,900 | — | — |
| 2009-10-06 | $11.35 | $11.35 | 338,300 | — | — |
| 2009-10-05 | $10.91 | $10.91 | 386,000 | — | — |
| 2009-10-02 | $10.66 | $10.66 | 375,100 | — | — |
| 2009-10-01 | $10.85 | $10.85 | 595,300 | — | — |
| 2009-09-30 | $11.64 | $11.64 | 670,000 | — | — |
| 2009-09-29 | $11.85 | $11.85 | 238,500 | — | — |
| 2009-09-28 | $12.07 | $12.07 | 359,900 | — | — |
| 2009-09-25 | $11.66 | $11.66 | 528,100 | — | — |
| 2009-09-24 | $11.88 | $11.88 | 850,400 | — | — |
| 2009-09-23 | $12.50 | $12.50 | 668,200 | — | — |
| 2009-09-22 | $12.17 | $12.17 | 566,400 | — | — |
| 2009-09-21 | $12.30 | $12.30 | 544,900 | — | — |
| 2009-09-18 | $12.59 | $12.59 | 1,152,700 | — | — |
| 2009-09-17 | $13.18 | $13.18 | 602,900 | — | — |
| 2009-09-16 | $13.68 | $13.68 | 997,000 | — | — |
| 2009-09-15 | $13.82 | $13.82 | 341,300 | — | — |
| 2009-09-14 | $14.30 | $14.30 | 399,200 | — | — |
| 2009-09-11 | $14.26 | $14.26 | 1,643,600 | — | — |
| 2009-09-10 | $15.21 | $15.21 | 1,871,300 | — | — |
| 2009-09-09 | $13.23 | $13.23 | 986,500 | — | — |
| 2009-09-08 | $12.52 | $12.52 | 884,400 | — | — |
| 2009-09-04 | $13.15 | $13.15 | 379,800 | — | — |
| 2009-09-03 | $12.99 | $12.99 | 276,800 | — | — |
| 2009-09-02 | $12.83 | $12.83 | 368,200 | — | — |
| 2009-09-01 | $13.12 | $13.12 | 570,700 | — | — |
| 2009-08-31 | $13.66 | $13.66 | 462,200 | — | — |
| 2009-08-28 | $14.04 | $14.04 | 478,700 | — | — |
| 2009-08-27 | $14.78 | $14.78 | 381,400 | — | — |
| 2009-08-26 | $15.25 | $15.25 | 818,200 | — | — |
| 2009-08-25 | $14.20 | $14.20 | 567,600 | — | — |
| 2009-08-24 | $13.47 | $13.47 | 236,200 | — | — |
| 2009-08-21 | $13.44 | $13.44 | 378,700 | — | — |
| 2009-08-20 | $13.34 | $13.34 | 359,900 | — | — |
| 2009-08-19 | $13.51 | $13.51 | 198,600 | — | — |
| 2009-08-18 | $13.52 | $13.52 | 314,200 | — | — |
| 2009-08-17 | $13.22 | $13.22 | 470,400 | — | — |
| 2009-08-14 | $13.62 | $13.62 | 615,400 | — | — |
| 2009-08-13 | $13.74 | $13.74 | 505,200 | — | — |
| 2009-08-12 | $14.02 | $14.02 | 517,300 | — | — |
| 2009-08-11 | $13.26 | $13.26 | 634,300 | — | — |
| 2009-08-10 | $13.93 | $13.93 | 1,739,200 | — | — |
| 2009-08-07 | $15.52 | $15.52 | 411,900 | — | — |
| 2009-08-06 | $15.72 | $15.72 | 434,600 | — | — |
| 2009-08-05 | $16.05 | $16.05 | 730,200 | — | — |
| 2009-08-04 | $15.53 | $15.53 | 444,100 | — | — |
| 2009-08-03 | $15.27 | $15.27 | 332,100 | — | — |
| 2009-07-31 | $15.20 | $15.20 | 300,500 | — | — |
| 2009-07-30 | $15.18 | $15.18 | 449,300 | — | — |
| 2009-07-29 | $14.84 | $14.84 | 270,800 | — | — |
| 2009-07-28 | $14.80 | $14.80 | 708,000 | — | — |
| 2009-07-27 | $15.31 | $15.31 | 661,700 | — | — |
| 2009-07-24 | $15.16 | $15.16 | 628,000 | — | — |
| 2009-07-23 | $14.80 | $14.80 | 1,894,800 | — | — |
| 2009-07-22 | $14.00 | $14.00 | 1,284,800 | — | — |
| 2009-07-21 | $13.35 | $13.35 | 615,200 | — | — |
| 2009-07-20 | $12.95 | $12.95 | 645,000 | — | — |
| 2009-07-17 | $12.93 | $12.93 | 916,100 | — | — |
| 2009-07-16 | $12.80 | $12.80 | 1,088,000 | — | — |
| 2009-07-15 | $11.70 | $11.70 | 633,400 | — | — |
| 2009-07-14 | $11.40 | $11.40 | 970,500 | — | — |
| 2009-07-13 | $11.21 | $11.21 | 1,676,300 | — | — |
| 2009-07-10 | $10.72 | $10.72 | 452,500 | — | — |
| 2009-07-09 | $10.86 | $10.86 | 583,600 | — | — |
| 2009-07-08 | $10.68 | $10.68 | 563,000 | — | — |
| 2009-07-07 | $11.03 | $11.03 | 382,400 | — | — |
| 2009-07-06 | $11.37 | $11.37 | 376,500 | — | — |
| 2009-07-02 | $11.88 | $11.88 | 471,900 | — | — |
| 2009-07-01 | $12.02 | $12.02 | 441,800 | — | — |
| 2009-06-30 | $11.77 | $11.77 | 366,200 | — | — |
| 2009-06-29 | $12.19 | $12.19 | 512,400 | — | — |
| 2009-06-26 | $12.49 | $12.49 | 5,839,700 | — | — |
| 2009-06-25 | $12.00 | $12.00 | 500,400 | — | — |
| 2009-06-24 | $11.60 | $11.60 | 459,800 | — | — |
| 2009-06-23 | $10.87 | $10.87 | 484,500 | — | — |
| 2009-06-22 | $10.82 | $10.82 | 631,500 | — | — |
| 2009-06-19 | $11.72 | $11.72 | 844,600 | — | — |
| 2009-06-18 | $11.13 | $11.13 | 439,800 | — | — |
| 2009-06-17 | $11.18 | $11.18 | 525,600 | — | — |
| 2009-06-16 | $11.12 | $11.12 | 650,000 | — | — |
| 2009-06-15 | $11.14 | $11.14 | 818,600 | — | — |
| 2009-06-12 | $11.62 | $11.62 | 1,185,000 | — | — |
| 2009-06-11 | $12.36 | $12.36 | 893,600 | — | — |
| 2009-06-10 | $12.32 | $12.32 | 730,800 | — | — |
| 2009-06-09 | $12.76 | $12.76 | 621,100 | — | — |
| 2009-06-08 | $13.06 | $13.06 | 1,586,400 | — | — |
| 2009-06-05 | $12.90 | $12.90 | 1,160,500 | — | — |
| 2009-06-04 | $12.69 | $12.69 | 3,046,300 | — | — |
| 2009-06-03 | $12.70 | $12.70 | 960,900 | — | — |
| 2009-06-02 | $13.24 | $13.24 | 1,189,900 | — | — |
| 2009-06-01 | $14.10 | $14.10 | 1,202,600 | — | — |
| 2009-05-29 | $14.64 | $14.64 | 1,147,200 | — | — |
| 2009-05-28 | $14.46 | $14.46 | 1,665,900 | — | — |
| 2009-05-27 | $13.85 | $13.85 | 1,578,300 | — | — |
| 2009-05-26 | $13.19 | $13.19 | 2,545,300 | — | — |
| 2009-05-22 | $12.55 | $12.55 | 2,590,200 | — | — |
| 2009-05-21 | $11.58 | $11.58 | 818,000 | — | — |
| 2009-05-20 | $11.60 | $11.60 | 1,335,100 | — | — |
| 2009-05-19 | $11.40 | $11.40 | 2,132,100 | — | — |
| 2009-05-18 | $12.34 | $12.34 | 2,123,500 | — | — |
| 2009-05-15 | $11.19 | $11.19 | 2,538,300 | — | — |
| 2009-05-14 | $11.43 | $11.43 | 3,348,400 | — | — |
| 2009-05-13 | $12.96 | $12.96 | 4,832,900 | — | — |
| 2009-05-12 | $11.27 | $11.27 | 4,563,600 | — | — |
| 2009-05-11 | $10.20 | $10.20 | 6,477,800 | — | — |
| 2009-05-08 | $8.45 | $8.45 | 4,041,900 | — | — |
| 2009-05-07 | $7.84 | $7.84 | 10,681,300 | — | — |
| 2009-05-06 | $1.08 | $1.08 | 1,345,100 | — | — |
| 2009-05-05 | $1.09 | $1.09 | 204,200 | — | — |
| 2009-05-04 | $1.08 | $1.08 | 220,600 | — | — |
| 2009-05-01 | $1.07 | $1.07 | 103,800 | — | — |
| 2009-04-30 | $1.01 | $1.01 | 152,600 | — | — |
| 2009-04-29 | $1.01 | $1.01 | 187,900 | — | — |
| 2009-04-28 | $0.98 | $0.98 | 307,100 | — | — |
| 2009-04-27 | $1.17 | $1.17 | 308,700 | — | — |
| 2009-04-24 | $0.94 | $0.94 | 189,900 | — | — |
| 2009-04-23 | $1.06 | $1.06 | 245,000 | — | — |
| 2009-04-22 | $1.05 | $1.05 | 149,200 | — | — |
| 2009-04-21 | $1.10 | $1.10 | 219,800 | — | — |
| 2009-04-20 | $1.07 | $1.07 | 222,300 | — | — |
| 2009-04-17 | $1.05 | $1.05 | 124,300 | — | — |
| 2009-04-16 | $1.01 | $1.01 | 113,500 | — | — |
| 2009-04-15 | $1.05 | $1.05 | 86,700 | — | — |
| 2009-04-14 | $0.91 | $0.91 | 27,800 | — | — |
| 2009-04-13 | $0.93 | $0.93 | 22,800 | — | — |
| 2009-04-09 | $0.93 | $0.93 | 30,000 | — | — |
| 2009-04-08 | $0.94 | $0.94 | 25,700 | — | — |
| 2009-04-07 | $0.91 | $0.91 | 80,900 | — | — |
| 2009-04-06 | $0.90 | $0.90 | 9,500 | — | — |
| 2009-04-03 | $0.91 | $0.91 | 28,200 | — | — |
| 2009-04-02 | $0.92 | $0.92 | 33,900 | — | — |
| 2009-04-01 | $0.94 | $0.94 | 26,200 | — | — |
| 2009-03-31 | $0.90 | $0.90 | 87,800 | — | — |
| 2009-03-30 | $0.94 | $0.94 | 146,500 | — | — |
| 2009-03-27 | $0.81 | $0.81 | 22,800 | — | — |
| 2009-03-26 | $0.81 | $0.81 | 33,700 | — | — |
| 2009-03-25 | $0.80 | $0.80 | 60,500 | — | — |
| 2009-03-24 | $0.80 | $0.80 | 52,200 | — | — |
| 2009-03-23 | $0.80 | $0.80 | 60,700 | — | — |
| 2009-03-20 | $0.80 | $0.80 | 66,000 | — | — |
| 2009-03-19 | $0.81 | $0.81 | 87,600 | — | — |
| 2009-03-18 | $0.81 | $0.81 | 62,900 | — | — |
| 2009-03-17 | $0.82 | $0.82 | 177,100 | — | — |
| 2009-03-16 | $0.75 | $0.75 | 49,100 | — | — |
| 2009-03-13 | $0.78 | $0.78 | 54,900 | — | — |
| 2009-03-12 | $0.79 | $0.79 | 134,400 | — | — |
| 2009-03-11 | $0.78 | $0.78 | 26,800 | — | — |
| 2009-03-10 | $0.77 | $0.77 | 101,900 | — | — |
| 2009-03-09 | $0.79 | $0.79 | 75,500 | — | — |
| 2009-03-06 | $0.80 | $0.80 | 101,200 | — | — |
| 2009-03-05 | $0.78 | $0.78 | 115,000 | — | — |
| 2009-03-04 | $0.82 | $0.82 | 315,100 | — | — |
| 2009-03-03 | $0.82 | $0.82 | 69,800 | — | — |
| 2009-03-02 | $0.80 | $0.80 | 126,200 | — | — |
| 2009-02-27 | $0.80 | $0.80 | 58,700 | — | — |
| 2009-02-26 | $0.82 | $0.82 | 91,200 | — | — |
| 2009-02-25 | $0.76 | $0.76 | 135,100 | — | — |
| 2009-02-24 | $0.76 | $0.76 | 495,600 | — | — |
| 2009-02-23 | $0.75 | $0.75 | 47,200 | — | — |
| 2009-02-20 | $0.75 | $0.75 | 183,400 | — | — |
| 2009-02-19 | $0.80 | $0.80 | 270,200 | — | — |
| 2009-02-18 | $0.82 | $0.82 | 280,000 | — | — |
| 2009-02-17 | $0.72 | $0.72 | 34,700 | — | — |
| 2009-02-13 | $0.72 | $0.72 | 73,900 | — | — |
| 2009-02-12 | $0.71 | $0.71 | 39,700 | — | — |
| 2009-02-11 | $0.72 | $0.72 | 34,900 | — | — |
| 2009-02-10 | $0.72 | $0.72 | 30,700 | — | — |
| 2009-02-09 | $0.75 | $0.75 | 11,800 | — | — |
| 2009-02-06 | $0.77 | $0.77 | 42,700 | — | — |
| 2009-02-05 | $0.72 | $0.72 | 8,400 | — | — |
| 2009-02-04 | $0.70 | $0.70 | 10,800 | — | — |
| 2009-02-03 | $0.75 | $0.75 | 50,700 | — | — |
| 2009-02-02 | $0.76 | $0.76 | 59,200 | — | — |
| 2009-01-30 | $0.72 | $0.72 | 5,000 | — | — |
| 2009-01-29 | $0.73 | $0.73 | 3,700 | — | — |
| 2009-01-28 | $0.77 | $0.77 | 99,100 | — | — |
| 2009-01-27 | $0.72 | $0.72 | 118,100 | — | — |
| 2009-01-26 | $0.79 | $0.79 | 37,700 | — | — |
| 2009-01-23 | $0.76 | $0.76 | 112,100 | — | — |
| 2009-01-22 | $0.75 | $0.75 | 70,000 | — | — |
| 2009-01-21 | $0.79 | $0.79 | 121,700 | — | — |
| 2009-01-20 | $0.74 | $0.74 | 50,400 | — | — |
| 2009-01-16 | $0.79 | $0.79 | 37,500 | — | — |
| 2009-01-15 | $0.78 | $0.78 | 77,400 | — | — |
| 2009-01-14 | $0.70 | $0.70 | 74,400 | — | — |
| 2009-01-13 | $0.70 | $0.70 | 76,100 | — | — |
| 2009-01-12 | $0.80 | $0.80 | 97,300 | — | — |
| 2009-01-09 | $0.77 | $0.77 | 77,000 | — | — |
| 2009-01-08 | $0.76 | $0.76 | 62,400 | — | — |
| 2009-01-07 | $0.76 | $0.76 | 201,300 | — | — |
| 2009-01-06 | $0.68 | $0.68 | 161,500 | — | — |
| 2009-01-05 | $0.65 | $0.65 | 336,500 | — | — |
| 2009-01-02 | $0.55 | $0.55 | 105,900 | — | — |