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
- 2005-01-28 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 | $11.70 | $12.43 | 311,000 | — | — |
| 2009-12-30 | $11.69 | $12.42 | 384,900 | — | — |
| 2009-12-29 | $11.66 | $12.39 | 309,200 | — | — |
| 2009-12-28 | $11.90 | $12.65 | 371,000 | — | — |
| 2009-12-24 | $11.91 | $12.66 | 196,100 | — | — |
| 2009-12-23 | $11.76 | $12.50 | 493,000 | — | — |
| 2009-12-22 | $11.76 | $12.50 | 314,600 | — | — |
| 2009-12-21 | $11.83 | $12.57 | 439,600 | — | — |
| 2009-12-18 | $11.79 | $12.53 | 1,131,700 | — | — |
| 2009-12-17 | $11.76 | $12.50 | 600,000 | — | — |
| 2009-12-16 | $11.57 | $12.29 | 622,000 | — | — |
| 2009-12-15 | $11.39 | $12.10 | 785,200 | — | — |
| 2009-12-14 | $11.21 | $11.91 | 671,000 | — | — |
| 2009-12-11 | $10.66 | $11.33 | 424,800 | — | — |
| 2009-12-10 | $10.58 | $11.24 | 701,900 | — | — |
| 2009-12-09 | $10.44 | $11.09 | 626,300 | — | — |
| 2009-12-08 | $10.30 | $10.94 | 997,800 | — | — |
| 2009-12-07 | $10.59 | $11.25 | 568,100 | — | — |
| 2009-12-04 | $10.50 | $11.16 | 686,500 | — | — |
| 2009-12-03 | $10.36 | $11.01 | 902,700 | — | — |
| 2009-12-02 | $10.67 | $11.34 | 786,100 | — | — |
| 2009-12-01 | $10.61 | $11.27 | 562,400 | — | — |
| 2009-11-30 | $10.35 | $11.00 | 582,100 | — | — |
| 2009-11-27 | $10.39 | $11.04 | 376,200 | — | — |
| 2009-11-25 | $10.81 | $11.49 | 368,300 | — | — |
| 2009-11-24 | $10.51 | $11.17 | 396,300 | — | — |
| 2009-11-23 | $10.48 | $11.14 | 892,800 | — | — |
| 2009-11-20 | $10.07 | $10.70 | 983,600 | — | — |
| 2009-11-19 | $10.14 | $10.77 | 1,478,300 | — | — |
| 2009-11-18 | $10.55 | $11.21 | 707,900 | — | — |
| 2009-11-17 | $10.55 | $11.21 | 719,200 | — | — |
| 2009-11-16 | $10.84 | $11.52 | 539,300 | — | — |
| 2009-11-13 | $10.55 | $11.21 | 466,600 | — | — |
| 2009-11-12 | $10.42 | $11.04 | 1,201,200 | — | — |
| 2009-11-11 | $10.98 | $11.63 | 603,100 | — | — |
| 2009-11-10 | $11.10 | $11.76 | 571,300 | — | — |
| 2009-11-09 | $11.33 | $12.00 | 649,300 | — | — |
| 2009-11-06 | $10.95 | $11.60 | 1,404,200 | — | — |
| 2009-11-05 | $11.78 | $12.48 | 1,506,900 | — | — |
| 2009-11-04 | $11.85 | $12.56 | 713,600 | — | — |
| 2009-11-03 | $11.80 | $12.50 | 610,500 | — | — |
| 2009-11-02 | $11.34 | $12.02 | 799,700 | — | — |
| 2009-10-30 | $11.65 | $12.34 | 1,116,100 | — | — |
| 2009-10-29 | $12.65 | $13.40 | 434,300 | — | — |
| 2009-10-28 | $12.10 | $12.82 | 1,046,500 | — | — |
| 2009-10-27 | $13.10 | $13.88 | 656,000 | — | — |
| 2009-10-26 | $13.02 | $13.80 | 835,700 | — | — |
| 2009-10-23 | $13.10 | $13.88 | 615,900 | — | — |
| 2009-10-22 | $13.73 | $14.55 | 677,400 | — | — |
| 2009-10-21 | $13.98 | $14.81 | 1,203,800 | — | — |
| 2009-10-20 | $14.44 | $15.30 | 666,800 | — | — |
| 2009-10-19 | $14.34 | $15.19 | 1,257,100 | — | — |
| 2009-10-16 | $14.14 | $14.98 | 1,293,900 | — | — |
| 2009-10-15 | $13.96 | $14.79 | 1,393,000 | — | — |
| 2009-10-14 | $13.15 | $13.93 | 708,900 | — | — |
| 2009-10-13 | $13.00 | $13.77 | 619,800 | — | — |
| 2009-10-12 | $12.60 | $13.35 | 348,500 | — | — |
| 2009-10-09 | $12.62 | $13.37 | 389,500 | — | — |
| 2009-10-08 | $12.63 | $13.38 | 572,000 | — | — |
| 2009-10-07 | $11.99 | $12.70 | 271,200 | — | — |
| 2009-10-06 | $12.14 | $12.86 | 534,400 | — | — |
| 2009-10-05 | $11.76 | $12.46 | 544,400 | — | — |
| 2009-10-02 | $11.12 | $11.78 | 772,300 | — | — |
| 2009-10-01 | $11.16 | $11.82 | 696,400 | — | — |
| 2009-09-30 | $11.71 | $12.41 | 1,035,000 | — | — |
| 2009-09-29 | $11.90 | $12.61 | 747,800 | — | — |
| 2009-09-28 | $11.59 | $12.28 | 1,023,500 | — | — |
| 2009-09-25 | $11.30 | $11.97 | 747,900 | — | — |
| 2009-09-24 | $11.57 | $12.26 | 619,400 | — | — |
| 2009-09-23 | $12.24 | $12.97 | 597,900 | — | — |
| 2009-09-22 | $12.26 | $12.99 | 425,400 | — | — |
| 2009-09-21 | $12.06 | $12.78 | 679,200 | — | — |
| 2009-09-18 | $12.20 | $12.93 | 803,700 | — | — |
| 2009-09-17 | $12.15 | $12.87 | 1,140,500 | — | — |
| 2009-09-16 | $12.02 | $12.74 | 1,205,000 | — | — |
| 2009-09-15 | $11.21 | $11.88 | 1,379,900 | — | — |
| 2009-09-14 | $10.78 | $11.42 | 529,100 | — | — |
| 2009-09-11 | $10.67 | $11.31 | 820,100 | — | — |
| 2009-09-10 | $10.62 | $11.25 | 453,200 | — | — |
| 2009-09-09 | $10.22 | $10.83 | 799,900 | — | — |
| 2009-09-08 | $9.93 | $10.52 | 671,400 | — | — |
| 2009-09-04 | $9.53 | $10.10 | 577,400 | — | — |
| 2009-09-03 | $9.30 | $9.85 | 1,107,300 | — | — |
| 2009-09-02 | $9.27 | $9.82 | 560,900 | — | — |
| 2009-09-01 | $9.38 | $9.94 | 1,271,200 | — | — |
| 2009-08-31 | $9.88 | $10.47 | 643,200 | — | — |
| 2009-08-28 | $10.42 | $11.04 | 252,200 | — | — |
| 2009-08-27 | $10.36 | $10.98 | 556,900 | — | — |
| 2009-08-26 | $10.40 | $11.02 | 556,200 | — | — |
| 2009-08-25 | $10.74 | $11.38 | 407,500 | — | — |
| 2009-08-24 | $10.83 | $11.47 | 648,300 | — | — |
| 2009-08-21 | $10.80 | $11.44 | 900,700 | — | — |
| 2009-08-20 | $10.26 | $10.87 | 1,011,800 | — | — |
| 2009-08-19 | $10.62 | $11.25 | 483,100 | — | — |
| 2009-08-18 | $10.63 | $11.26 | 497,800 | — | — |
| 2009-08-17 | $10.28 | $10.86 | 625,700 | — | — |
| 2009-08-14 | $10.92 | $11.54 | 471,900 | — | — |
| 2009-08-13 | $11.24 | $11.87 | 665,900 | — | — |
| 2009-08-12 | $10.96 | $11.58 | 1,041,800 | — | — |
| 2009-08-11 | $10.86 | $11.47 | 531,400 | — | — |
| 2009-08-10 | $11.39 | $12.03 | 839,100 | — | — |
| 2009-08-07 | $11.62 | $12.28 | 620,300 | — | — |
| 2009-08-06 | $11.22 | $11.85 | 828,700 | — | — |
| 2009-08-05 | $11.08 | $11.71 | 844,600 | — | — |
| 2009-08-04 | $11.69 | $12.35 | 1,922,900 | — | — |
| 2009-08-03 | $11.63 | $12.29 | 1,615,000 | — | — |
| 2009-07-31 | $10.69 | $11.29 | 1,084,100 | — | — |
| 2009-07-30 | $10.00 | $10.56 | 847,200 | — | — |
| 2009-07-29 | $9.34 | $9.87 | 575,100 | — | — |
| 2009-07-28 | $9.72 | $10.27 | 669,400 | — | — |
| 2009-07-27 | $9.91 | $10.47 | 496,100 | — | — |
| 2009-07-24 | $9.67 | $10.22 | 483,000 | — | — |
| 2009-07-23 | $9.43 | $9.96 | 1,147,500 | — | — |
| 2009-07-22 | $9.26 | $9.78 | 750,100 | — | — |
| 2009-07-21 | $9.52 | $10.06 | 1,189,800 | — | — |
| 2009-07-20 | $9.25 | $9.77 | 1,006,900 | — | — |
| 2009-07-17 | $8.79 | $9.29 | 760,300 | — | — |
| 2009-07-16 | $8.95 | $9.46 | 635,500 | — | — |
| 2009-07-15 | $8.72 | $9.21 | 1,063,500 | — | — |
| 2009-07-14 | $8.58 | $9.06 | 821,500 | — | — |
| 2009-07-13 | $8.48 | $8.96 | 702,200 | — | — |
| 2009-07-10 | $8.44 | $8.92 | 906,100 | — | — |
| 2009-07-09 | $8.16 | $8.62 | 1,055,200 | — | — |
| 2009-07-08 | $7.95 | $8.40 | 1,299,600 | — | — |
| 2009-07-07 | $8.22 | $8.68 | 1,622,600 | — | — |
| 2009-07-06 | $8.48 | $8.96 | 1,272,500 | — | — |
| 2009-07-02 | $9.08 | $9.59 | 686,800 | — | — |
| 2009-07-01 | $9.62 | $10.16 | 855,800 | — | — |
| 2009-06-30 | $9.74 | $10.29 | 927,900 | — | — |
| 2009-06-29 | $9.74 | $10.29 | 1,737,900 | — | — |
| 2009-06-26 | $9.67 | $10.22 | 5,218,300 | — | — |
| 2009-06-25 | $8.94 | $9.44 | 1,140,900 | — | — |
| 2009-06-24 | $8.61 | $9.10 | 862,300 | — | — |
| 2009-06-23 | $8.59 | $9.07 | 1,484,500 | — | — |
| 2009-06-22 | $8.20 | $8.66 | 1,097,100 | — | — |
| 2009-06-19 | $9.17 | $9.69 | 1,452,100 | — | — |
| 2009-06-18 | $9.25 | $9.77 | 1,071,300 | — | — |
| 2009-06-17 | $9.95 | $10.51 | 848,000 | — | — |
| 2009-06-16 | $10.46 | $11.05 | 1,339,200 | — | — |
| 2009-06-15 | $11.06 | $11.68 | 759,400 | — | — |
| 2009-06-12 | $11.55 | $12.20 | 942,000 | — | — |
| 2009-06-11 | $11.90 | $12.57 | 830,600 | — | — |
| 2009-06-10 | $11.65 | $12.31 | 1,417,900 | — | — |
| 2009-06-09 | $11.53 | $12.18 | 522,800 | — | — |
| 2009-06-08 | $11.20 | $11.83 | 626,800 | — | — |
| 2009-06-05 | $11.48 | $12.13 | 917,200 | — | — |
| 2009-06-04 | $11.04 | $11.66 | 825,900 | — | — |
| 2009-06-03 | $10.61 | $11.21 | 955,600 | — | — |
| 2009-06-02 | $11.24 | $11.87 | 974,600 | — | — |
| 2009-06-01 | $11.53 | $12.18 | 2,051,200 | — | — |
| 2009-05-29 | $10.20 | $10.78 | 1,291,700 | — | — |
| 2009-05-28 | $9.69 | $10.24 | 949,100 | — | — |
| 2009-05-27 | $8.95 | $9.46 | 616,100 | — | — |
| 2009-05-26 | $9.06 | $9.57 | 954,600 | — | — |
| 2009-05-22 | $8.47 | $8.95 | 686,100 | — | — |
| 2009-05-21 | $8.50 | $8.98 | 1,281,400 | — | — |
| 2009-05-20 | $8.68 | $9.17 | 1,006,700 | — | — |
| 2009-05-19 | $8.42 | $8.90 | 763,100 | — | — |
| 2009-05-18 | $8.40 | $8.87 | 762,100 | — | — |
| 2009-05-15 | $7.74 | $8.15 | 861,100 | — | — |
| 2009-05-14 | $8.43 | $8.87 | 1,006,100 | — | — |
| 2009-05-13 | $8.16 | $8.59 | 927,600 | — | — |
| 2009-05-12 | $9.00 | $9.47 | 1,612,900 | — | — |
| 2009-05-11 | $9.37 | $9.86 | 1,181,000 | — | — |
| 2009-05-08 | $10.20 | $10.73 | 1,383,700 | — | — |
| 2009-05-07 | $9.27 | $9.76 | 1,123,400 | — | — |
| 2009-05-06 | $9.70 | $10.21 | 1,825,800 | — | — |
| 2009-05-05 | $10.08 | $10.61 | 1,446,900 | — | — |
| 2009-05-04 | $10.83 | $11.40 | 1,241,300 | — | — |
| 2009-05-01 | $9.95 | $10.47 | 1,374,000 | — | — |
| 2009-04-30 | $9.28 | $9.77 | 1,252,900 | — | — |
| 2009-04-29 | $9.46 | $9.96 | 895,800 | — | — |
| 2009-04-28 | $9.08 | $9.56 | 947,800 | — | — |
| 2009-04-27 | $8.97 | $9.44 | 708,300 | — | — |
| 2009-04-24 | $9.53 | $10.03 | 800,100 | — | — |
| 2009-04-23 | $9.09 | $9.57 | 782,200 | — | — |
| 2009-04-22 | $8.88 | $9.34 | 1,396,300 | — | — |
| 2009-04-21 | $9.49 | $9.99 | 1,619,200 | — | — |
| 2009-04-20 | $8.04 | $8.46 | 1,191,500 | — | — |
| 2009-04-17 | $9.12 | $9.60 | 1,261,600 | — | — |
| 2009-04-16 | $8.14 | $8.57 | 793,800 | — | — |
| 2009-04-15 | $7.65 | $8.05 | 986,900 | — | — |
| 2009-04-14 | $7.13 | $7.50 | 874,300 | — | — |
| 2009-04-13 | $7.54 | $7.93 | 483,600 | — | — |
| 2009-04-09 | $7.69 | $8.09 | 1,036,600 | — | — |
| 2009-04-08 | $6.68 | $7.03 | 854,400 | — | — |
| 2009-04-07 | $6.37 | $6.70 | 988,400 | — | — |
| 2009-04-06 | $7.10 | $7.47 | 496,900 | — | — |
| 2009-04-03 | $7.30 | $7.68 | 703,300 | — | — |
| 2009-04-02 | $6.99 | $7.36 | 1,388,600 | — | — |
| 2009-04-01 | $6.24 | $6.57 | 980,500 | — | — |
| 2009-03-31 | $6.15 | $6.47 | 1,010,000 | — | — |
| 2009-03-30 | $6.22 | $6.55 | 1,550,400 | — | — |
| 2009-03-27 | $6.45 | $6.79 | 1,101,500 | — | — |
| 2009-03-26 | $6.97 | $7.33 | 1,340,700 | — | — |
| 2009-03-25 | $6.91 | $7.27 | 2,112,900 | — | — |
| 2009-03-24 | $6.43 | $6.77 | 1,171,900 | — | — |
| 2009-03-23 | $6.79 | $7.15 | 1,371,200 | — | — |
| 2009-03-20 | $6.00 | $6.31 | 2,201,500 | — | — |
| 2009-03-19 | $6.43 | $6.77 | 1,710,900 | — | — |
| 2009-03-18 | $5.97 | $6.28 | 856,500 | — | — |
| 2009-03-17 | $5.82 | $6.12 | 1,178,000 | — | — |
| 2009-03-16 | $5.46 | $5.75 | 1,356,200 | — | — |
| 2009-03-13 | $5.41 | $5.69 | 1,359,800 | — | — |
| 2009-03-12 | $5.65 | $5.95 | 1,861,500 | — | — |
| 2009-03-11 | $5.35 | $5.63 | 1,696,600 | — | — |
| 2009-03-10 | $5.44 | $5.72 | 2,242,100 | — | — |
| 2009-03-09 | $5.29 | $5.57 | 1,732,600 | — | — |
| 2009-03-06 | $5.26 | $5.54 | 2,696,500 | — | — |
| 2009-03-05 | $5.46 | $5.75 | 2,558,800 | — | — |
| 2009-03-04 | $6.31 | $6.64 | 2,064,900 | — | — |
| 2009-03-03 | $6.73 | $7.05 | 3,232,800 | — | — |
| 2009-03-02 | $6.70 | $7.02 | 1,671,100 | — | — |
| 2009-02-27 | $8.05 | $8.43 | 1,883,000 | — | — |
| 2009-02-26 | $9.25 | $9.69 | 1,606,400 | — | — |
| 2009-02-25 | $10.28 | $10.77 | 1,651,300 | — | — |
| 2009-02-24 | $10.31 | $10.80 | 877,700 | — | — |
| 2009-02-23 | $9.66 | $10.12 | 803,300 | — | — |
| 2009-02-20 | $10.17 | $10.65 | 941,700 | — | — |
| 2009-02-19 | $10.59 | $11.09 | 743,600 | — | — |
| 2009-02-18 | $10.41 | $10.91 | 1,101,700 | — | — |
| 2009-02-17 | $10.65 | $11.16 | 773,100 | — | — |
| 2009-02-13 | $11.76 | $12.32 | 857,100 | — | — |
| 2009-02-12 | $11.67 | $12.23 | 1,124,700 | — | — |
| 2009-02-11 | $11.53 | $12.08 | 1,242,200 | — | — |
| 2009-02-10 | $11.88 | $12.45 | 1,308,100 | — | — |
| 2009-02-09 | $12.42 | $13.01 | 943,300 | — | — |
| 2009-02-06 | $12.29 | $12.88 | 1,603,500 | — | — |
| 2009-02-05 | $12.94 | $13.56 | 1,022,600 | — | — |
| 2009-02-04 | $12.16 | $12.74 | 1,165,800 | — | — |
| 2009-02-03 | $12.18 | $12.76 | 779,400 | — | — |
| 2009-02-02 | $12.44 | $13.03 | 464,700 | — | — |
| 2009-01-30 | $12.57 | $13.17 | 604,600 | — | — |
| 2009-01-29 | $12.69 | $13.29 | 596,200 | — | — |
| 2009-01-28 | $13.27 | $13.90 | 764,000 | — | — |
| 2009-01-27 | $12.78 | $13.39 | 634,900 | — | — |
| 2009-01-26 | $12.61 | $13.21 | 620,800 | — | — |
| 2009-01-23 | $12.70 | $13.31 | 886,400 | — | — |
| 2009-01-22 | $12.11 | $12.69 | 1,437,800 | — | — |
| 2009-01-21 | $13.80 | $14.46 | 942,200 | — | — |
| 2009-01-20 | $12.58 | $13.18 | 821,100 | — | — |
| 2009-01-16 | $13.90 | $14.56 | 399,700 | — | — |
| 2009-01-15 | $13.90 | $14.56 | 573,900 | — | — |
| 2009-01-14 | $13.56 | $14.21 | 1,678,000 | — | — |
| 2009-01-13 | $14.75 | $15.45 | 929,300 | — | — |
| 2009-01-12 | $14.52 | $15.21 | 607,600 | — | — |
| 2009-01-09 | $15.39 | $16.12 | 705,100 | — | — |
| 2009-01-08 | $16.36 | $17.14 | 814,200 | — | — |
| 2009-01-07 | $15.75 | $16.50 | 1,003,700 | — | — |
| 2009-01-06 | $16.64 | $17.43 | 1,127,000 | — | — |
| 2009-01-05 | $16.19 | $16.96 | 717,900 | — | — |
| 2009-01-02 | $15.26 | $15.99 | 693,600 | — | — |