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
- 2005-05-06 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 | $12.72 | $12.72 | 161,400 | — | — |
| 2009-12-30 | $12.88 | $12.88 | 161,400 | — | — |
| 2009-12-29 | $12.64 | $12.64 | 119,900 | — | — |
| 2009-12-28 | $12.63 | $12.63 | 69,800 | — | — |
| 2009-12-24 | $12.56 | $12.56 | 32,000 | — | — |
| 2009-12-23 | $12.62 | $12.62 | 75,000 | — | — |
| 2009-12-22 | $12.61 | $12.61 | 171,500 | — | — |
| 2009-12-21 | $12.42 | $12.42 | 181,500 | — | — |
| 2009-12-18 | $12.32 | $12.32 | 367,200 | — | — |
| 2009-12-17 | $12.17 | $12.17 | 156,500 | — | — |
| 2009-12-16 | $12.31 | $12.31 | 258,100 | — | — |
| 2009-12-15 | $12.29 | $12.29 | 175,900 | — | — |
| 2009-12-14 | $12.11 | $12.11 | 204,000 | — | — |
| 2009-12-11 | $11.94 | $11.94 | 168,400 | — | — |
| 2009-12-10 | $11.69 | $11.69 | 221,400 | — | — |
| 2009-12-09 | $11.80 | $11.80 | 195,000 | — | — |
| 2009-12-08 | $11.91 | $11.91 | 220,000 | — | — |
| 2009-12-07 | $12.04 | $12.04 | 304,800 | — | — |
| 2009-12-04 | $11.90 | $11.90 | 235,900 | — | — |
| 2009-12-03 | $11.63 | $11.63 | 698,800 | — | — |
| 2009-12-02 | $11.25 | $11.25 | 268,800 | — | — |
| 2009-12-01 | $11.05 | $11.05 | 359,100 | — | — |
| 2009-11-30 | $10.93 | $10.93 | 404,900 | — | — |
| 2009-11-27 | $11.00 | $11.00 | 178,900 | — | — |
| 2009-11-25 | $11.15 | $11.15 | 329,300 | — | — |
| 2009-11-24 | $11.02 | $11.02 | 403,700 | — | — |
| 2009-11-23 | $11.70 | $11.70 | 638,900 | — | — |
| 2009-11-20 | $12.21 | $12.21 | 2,476,200 | — | — |
| 2009-11-19 | $11.12 | $11.12 | 615,600 | — | — |
| 2009-11-18 | $11.17 | $11.17 | 525,200 | — | — |
| 2009-11-17 | $11.21 | $11.21 | 1,262,800 | — | — |
| 2009-11-16 | $11.72 | $11.72 | 508,200 | — | — |
| 2009-11-13 | $11.77 | $11.77 | 264,200 | — | — |
| 2009-11-12 | $11.78 | $11.78 | 214,500 | — | — |
| 2009-11-11 | $12.28 | $12.28 | 520,100 | — | — |
| 2009-11-10 | $12.14 | $12.14 | 424,400 | — | — |
| 2009-11-09 | $12.25 | $12.25 | 343,500 | — | — |
| 2009-11-06 | $12.84 | $12.84 | 285,800 | — | — |
| 2009-11-05 | $12.49 | $12.49 | 577,600 | — | — |
| 2009-11-04 | $13.46 | $13.46 | 289,900 | — | — |
| 2009-11-03 | $13.33 | $13.33 | 357,200 | — | — |
| 2009-11-02 | $13.06 | $13.06 | 373,300 | — | — |
| 2009-10-30 | $13.47 | $13.47 | 536,800 | — | — |
| 2009-10-29 | $13.25 | $13.25 | 220,000 | — | — |
| 2009-10-28 | $12.60 | $12.60 | 247,100 | — | — |
| 2009-10-27 | $13.48 | $13.48 | 166,700 | — | — |
| 2009-10-26 | $13.93 | $13.93 | 239,100 | — | — |
| 2009-10-23 | $14.06 | $14.06 | 205,300 | — | — |
| 2009-10-22 | $14.28 | $14.28 | 309,400 | — | — |
| 2009-10-21 | $14.08 | $14.08 | 523,300 | — | — |
| 2009-10-20 | $14.57 | $14.57 | 278,700 | — | — |
| 2009-10-19 | $14.60 | $14.60 | 366,500 | — | — |
| 2009-10-16 | $15.12 | $15.12 | 555,400 | — | — |
| 2009-10-15 | $15.19 | $15.19 | 404,600 | — | — |
| 2009-10-14 | $15.29 | $15.29 | 384,300 | — | — |
| 2009-10-13 | $15.87 | $15.87 | 202,400 | — | — |
| 2009-10-12 | $15.63 | $15.63 | 192,100 | — | — |
| 2009-10-09 | $15.99 | $15.99 | 273,700 | — | — |
| 2009-10-08 | $16.37 | $16.37 | 421,200 | — | — |
| 2009-10-07 | $15.94 | $15.94 | 275,900 | — | — |
| 2009-10-06 | $15.53 | $15.53 | 177,900 | — | — |
| 2009-10-05 | $15.39 | $15.39 | 333,100 | — | — |
| 2009-10-02 | $14.97 | $14.97 | 365,500 | — | — |
| 2009-10-01 | $15.48 | $15.48 | 403,400 | — | — |
| 2009-09-30 | $16.41 | $16.41 | 304,600 | — | — |
| 2009-09-29 | $16.39 | $16.39 | 259,900 | — | — |
| 2009-09-28 | $16.57 | $16.57 | 836,200 | — | — |
| 2009-09-25 | $15.65 | $15.65 | 238,000 | — | — |
| 2009-09-24 | $16.00 | $16.00 | 176,900 | — | — |
| 2009-09-23 | $16.38 | $16.38 | 420,800 | — | — |
| 2009-09-22 | $16.61 | $16.61 | 523,600 | — | — |
| 2009-09-21 | $16.51 | $16.51 | 788,600 | — | — |
| 2009-09-18 | $17.13 | $17.13 | 847,400 | — | — |
| 2009-09-17 | $15.33 | $15.33 | 342,300 | — | — |
| 2009-09-16 | $15.63 | $15.63 | 469,200 | — | — |
| 2009-09-15 | $14.55 | $14.55 | 352,000 | — | — |
| 2009-09-14 | $14.19 | $14.19 | 221,600 | — | — |
| 2009-09-11 | $14.07 | $14.07 | 155,200 | — | — |
| 2009-09-10 | $14.30 | $14.30 | 151,900 | — | — |
| 2009-09-09 | $14.23 | $14.23 | 251,600 | — | — |
| 2009-09-08 | $13.72 | $13.72 | 223,800 | — | — |
| 2009-09-04 | $13.83 | $13.83 | 937,200 | — | — |
| 2009-09-03 | $14.37 | $14.37 | 1,162,700 | — | — |
| 2009-09-02 | $12.23 | $12.23 | 283,100 | — | — |
| 2009-09-01 | $11.72 | $11.72 | 367,100 | — | — |
| 2009-08-31 | $12.64 | $12.64 | 135,700 | — | — |
| 2009-08-28 | $12.91 | $12.91 | 113,900 | — | — |
| 2009-08-27 | $13.25 | $13.25 | 200,800 | — | — |
| 2009-08-26 | $13.45 | $13.45 | 189,300 | — | — |
| 2009-08-25 | $13.95 | $13.95 | 181,400 | — | — |
| 2009-08-24 | $13.50 | $13.50 | 340,500 | — | — |
| 2009-08-21 | $14.00 | $14.00 | 993,600 | — | — |
| 2009-08-20 | $12.28 | $12.28 | 389,600 | — | — |
| 2009-08-19 | $12.51 | $12.51 | 176,500 | — | — |
| 2009-08-18 | $12.29 | $12.29 | 179,300 | — | — |
| 2009-08-17 | $12.00 | $12.00 | 217,200 | — | — |
| 2009-08-14 | $12.44 | $12.44 | 291,300 | — | — |
| 2009-08-13 | $12.81 | $12.81 | 297,000 | — | — |
| 2009-08-12 | $13.04 | $13.04 | 365,400 | — | — |
| 2009-08-11 | $11.96 | $11.96 | 162,700 | — | — |
| 2009-08-10 | $12.39 | $12.39 | 198,800 | — | — |
| 2009-08-07 | $12.40 | $12.40 | 438,700 | — | — |
| 2009-08-06 | $11.56 | $11.56 | 769,300 | — | — |
| 2009-08-05 | $10.13 | $10.13 | 199,200 | — | — |
| 2009-08-04 | $9.90 | $9.90 | 230,800 | — | — |
| 2009-08-03 | $9.54 | $9.54 | 121,700 | — | — |
| 2009-07-31 | $9.55 | $9.55 | 123,400 | — | — |
| 2009-07-30 | $9.53 | $9.53 | 227,100 | — | — |
| 2009-07-29 | $9.02 | $9.02 | 226,600 | — | — |
| 2009-07-28 | $9.12 | $9.12 | 83,700 | — | — |
| 2009-07-27 | $9.03 | $9.03 | 114,600 | — | — |
| 2009-07-24 | $9.26 | $9.26 | 99,500 | — | — |
| 2009-07-23 | $9.02 | $9.02 | 330,600 | — | — |
| 2009-07-22 | $8.40 | $8.40 | 135,500 | — | — |
| 2009-07-21 | $8.64 | $8.64 | 107,700 | — | — |
| 2009-07-20 | $8.56 | $8.56 | 121,300 | — | — |
| 2009-07-17 | $8.29 | $8.29 | 136,400 | — | — |
| 2009-07-16 | $8.54 | $8.54 | 174,800 | — | — |
| 2009-07-15 | $8.50 | $8.50 | 208,900 | — | — |
| 2009-07-14 | $8.07 | $8.07 | 158,700 | — | — |
| 2009-07-13 | $8.18 | $8.18 | 145,800 | — | — |
| 2009-07-10 | $7.88 | $7.88 | 215,100 | — | — |
| 2009-07-09 | $7.97 | $7.97 | 1,301,700 | — | — |
| 2009-07-08 | $7.38 | $7.38 | 284,100 | — | — |
| 2009-07-07 | $7.50 | $7.50 | 563,400 | — | — |
| 2009-07-06 | $7.50 | $7.50 | 274,200 | — | — |
| 2009-07-02 | $7.88 | $7.88 | 366,000 | — | — |
| 2009-07-01 | $8.37 | $8.37 | 380,100 | — | — |
| 2009-06-30 | $8.01 | $8.01 | 101,500 | — | — |
| 2009-06-29 | $8.18 | $8.18 | 85,700 | — | — |
| 2009-06-26 | $8.42 | $8.42 | 390,000 | — | — |
| 2009-06-25 | $8.04 | $8.04 | 227,200 | — | — |
| 2009-06-24 | $7.84 | $7.84 | 197,700 | — | — |
| 2009-06-23 | $7.78 | $7.78 | 255,300 | — | — |
| 2009-06-22 | $7.87 | $7.87 | 299,300 | — | — |
| 2009-06-19 | $8.13 | $8.13 | 274,500 | — | — |
| 2009-06-18 | $8.09 | $8.09 | 278,800 | — | — |
| 2009-06-17 | $8.40 | $8.40 | 221,700 | — | — |
| 2009-06-16 | $8.36 | $8.36 | 355,600 | — | — |
| 2009-06-15 | $8.61 | $8.61 | 207,900 | — | — |
| 2009-06-12 | $8.72 | $8.72 | 193,000 | — | — |
| 2009-06-11 | $8.67 | $8.67 | 182,400 | — | — |
| 2009-06-10 | $8.83 | $8.83 | 298,200 | — | — |
| 2009-06-09 | $9.12 | $9.12 | 242,200 | — | — |
| 2009-06-08 | $9.18 | $9.18 | 208,900 | — | — |
| 2009-06-05 | $9.40 | $9.40 | 251,000 | — | — |
| 2009-06-04 | $9.90 | $9.90 | 346,400 | — | — |
| 2009-06-03 | $9.88 | $9.88 | 299,200 | — | — |
| 2009-06-02 | $9.95 | $9.95 | 742,700 | — | — |
| 2009-06-01 | $9.25 | $9.25 | 558,400 | — | — |
| 2009-05-29 | $8.92 | $8.92 | 423,300 | — | — |
| 2009-05-28 | $8.76 | $8.76 | 487,000 | — | — |
| 2009-05-27 | $9.00 | $9.00 | 245,200 | — | — |
| 2009-05-26 | $9.15 | $9.15 | 426,700 | — | — |
| 2009-05-22 | $9.33 | $9.33 | 1,000,700 | — | — |
| 2009-05-21 | $11.10 | $11.10 | 400,900 | — | — |
| 2009-05-20 | $11.26 | $11.26 | 384,800 | — | — |
| 2009-05-19 | $11.29 | $11.29 | 342,200 | — | — |
| 2009-05-18 | $10.50 | $10.50 | 352,500 | — | — |
| 2009-05-15 | $10.25 | $10.25 | 245,300 | — | — |
| 2009-05-14 | $10.19 | $10.19 | 226,200 | — | — |
| 2009-05-13 | $10.25 | $10.25 | 290,300 | — | — |
| 2009-05-12 | $10.90 | $10.90 | 258,400 | — | — |
| 2009-05-11 | $11.22 | $11.22 | 226,000 | — | — |
| 2009-05-08 | $11.82 | $11.82 | 227,600 | — | — |
| 2009-05-07 | $11.67 | $11.67 | 407,800 | — | — |
| 2009-05-06 | $11.85 | $11.85 | 233,200 | — | — |
| 2009-05-05 | $12.16 | $12.16 | 214,800 | — | — |
| 2009-05-04 | $12.31 | $12.31 | 263,200 | — | — |
| 2009-05-01 | $11.62 | $11.62 | 366,500 | — | — |
| 2009-04-30 | $12.06 | $12.06 | 288,300 | — | — |
| 2009-04-29 | $12.09 | $12.09 | 500,500 | — | — |
| 2009-04-28 | $12.89 | $12.89 | 342,200 | — | — |
| 2009-04-27 | $12.23 | $12.23 | 378,800 | — | — |
| 2009-04-24 | $12.44 | $12.44 | 233,700 | — | — |
| 2009-04-23 | $12.25 | $12.25 | 312,600 | — | — |
| 2009-04-22 | $12.12 | $12.12 | 433,400 | — | — |
| 2009-04-21 | $11.47 | $11.47 | 572,800 | — | — |
| 2009-04-20 | $10.87 | $10.87 | 596,100 | — | — |
| 2009-04-17 | $11.15 | $11.15 | 1,402,200 | — | — |
| 2009-04-16 | $9.44 | $9.44 | 215,400 | — | — |
| 2009-04-15 | $9.07 | $9.07 | 390,100 | — | — |
| 2009-04-14 | $8.97 | $8.97 | 693,500 | — | — |
| 2009-04-13 | $8.56 | $8.56 | 579,600 | — | — |
| 2009-04-09 | $9.69 | $9.69 | 358,800 | — | — |
| 2009-04-08 | $10.01 | $10.01 | 439,700 | — | — |
| 2009-04-07 | $8.94 | $8.94 | 279,100 | — | — |
| 2009-04-06 | $9.89 | $9.89 | 221,000 | — | — |
| 2009-04-03 | $10.54 | $10.54 | 180,200 | — | — |
| 2009-04-02 | $10.21 | $10.21 | 379,800 | — | — |
| 2009-04-01 | $9.86 | $9.86 | 169,500 | — | — |
| 2009-03-31 | $9.70 | $9.70 | 465,400 | — | — |
| 2009-03-30 | $9.38 | $9.38 | 321,200 | — | — |
| 2009-03-27 | $9.22 | $9.22 | 247,600 | — | — |
| 2009-03-26 | $9.25 | $9.25 | 214,100 | — | — |
| 2009-03-25 | $8.45 | $8.45 | 106,400 | — | — |
| 2009-03-24 | $8.18 | $8.18 | 212,000 | — | — |
| 2009-03-23 | $9.00 | $9.00 | 239,700 | — | — |
| 2009-03-20 | $7.67 | $7.67 | 231,800 | — | — |
| 2009-03-19 | $8.24 | $8.24 | 236,400 | — | — |
| 2009-03-18 | $8.21 | $8.21 | 369,700 | — | — |
| 2009-03-17 | $7.67 | $7.67 | 215,500 | — | — |
| 2009-03-16 | $6.88 | $6.88 | 569,800 | — | — |
| 2009-03-13 | $6.90 | $6.90 | 940,700 | — | — |
| 2009-03-12 | $6.87 | $6.87 | 544,200 | — | — |
| 2009-03-11 | $6.45 | $6.45 | 388,600 | — | — |
| 2009-03-10 | $6.53 | $6.53 | 447,500 | — | — |
| 2009-03-09 | $6.46 | $6.46 | 285,400 | — | — |
| 2009-03-06 | $6.43 | $6.43 | 241,000 | — | — |
| 2009-03-05 | $6.69 | $6.69 | 260,000 | — | — |
| 2009-03-04 | $7.17 | $7.17 | 256,200 | — | — |
| 2009-03-03 | $7.19 | $7.19 | 599,700 | — | — |
| 2009-03-02 | $7.45 | $7.45 | 317,800 | — | — |
| 2009-02-27 | $7.89 | $7.89 | 150,400 | — | — |
| 2009-02-26 | $7.94 | $7.94 | 139,600 | — | — |
| 2009-02-25 | $7.95 | $7.95 | 137,400 | — | — |
| 2009-02-24 | $8.24 | $8.24 | 184,600 | — | — |
| 2009-02-23 | $7.74 | $7.74 | 225,600 | — | — |
| 2009-02-20 | $8.36 | $8.36 | 192,800 | — | — |
| 2009-02-19 | $8.50 | $8.50 | 200,600 | — | — |
| 2009-02-18 | $8.47 | $8.47 | 105,200 | — | — |
| 2009-02-17 | $8.61 | $8.61 | 142,900 | — | — |
| 2009-02-13 | $9.01 | $9.01 | 241,300 | — | — |
| 2009-02-12 | $8.85 | $8.85 | 269,000 | — | — |
| 2009-02-11 | $8.60 | $8.60 | 177,700 | — | — |
| 2009-02-10 | $8.60 | $8.60 | 290,600 | — | — |
| 2009-02-09 | $8.62 | $8.62 | 291,700 | — | — |
| 2009-02-06 | $8.81 | $8.81 | 491,600 | — | — |
| 2009-02-05 | $7.91 | $7.91 | 551,800 | — | — |
| 2009-02-04 | $7.18 | $7.18 | 348,200 | — | — |
| 2009-02-03 | $7.41 | $7.41 | 259,800 | — | — |
| 2009-02-02 | $7.27 | $7.27 | 146,200 | — | — |
| 2009-01-30 | $7.15 | $7.15 | 255,700 | — | — |
| 2009-01-29 | $7.50 | $7.50 | 259,000 | — | — |
| 2009-01-28 | $8.16 | $8.16 | 160,400 | — | — |
| 2009-01-27 | $7.41 | $7.41 | 126,300 | — | — |
| 2009-01-26 | $7.46 | $7.46 | 215,500 | — | — |
| 2009-01-23 | $7.59 | $7.59 | 144,200 | — | — |
| 2009-01-22 | $7.54 | $7.54 | 270,600 | — | — |
| 2009-01-21 | $7.82 | $7.82 | 211,500 | — | — |
| 2009-01-20 | $7.32 | $7.32 | 444,000 | — | — |
| 2009-01-16 | $8.38 | $8.38 | 200,000 | — | — |
| 2009-01-15 | $8.11 | $8.11 | 254,600 | — | — |
| 2009-01-14 | $7.77 | $7.77 | 435,900 | — | — |
| 2009-01-13 | $8.36 | $8.36 | 284,800 | — | — |
| 2009-01-12 | $8.68 | $8.68 | 285,300 | — | — |
| 2009-01-09 | $9.00 | $9.00 | 312,600 | — | — |
| 2009-01-08 | $9.18 | $9.18 | 380,100 | — | — |
| 2009-01-07 | $8.99 | $8.99 | 532,900 | — | — |
| 2009-01-06 | $8.21 | $8.21 | 256,700 | — | — |
| 2009-01-05 | $8.06 | $8.06 | 263,800 | — | — |
| 2009-01-02 | $7.70 | $7.70 | 365,900 | — | — |