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
- 1995-11-17 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 | $15.08 | $15.08 | 353,400 | — | — |
| 2009-12-30 | $14.82 | $14.82 | 243,500 | — | — |
| 2009-12-29 | $14.62 | $14.62 | 161,600 | — | — |
| 2009-12-28 | $14.46 | $14.46 | 296,900 | — | — |
| 2009-12-24 | $14.74 | $14.74 | 124,200 | — | — |
| 2009-12-23 | $14.88 | $14.88 | 605,800 | — | — |
| 2009-12-22 | $14.62 | $14.62 | 1,152,600 | — | — |
| 2009-12-21 | $14.05 | $14.05 | 859,100 | — | — |
| 2009-12-18 | $13.43 | $13.43 | 1,094,200 | — | — |
| 2009-12-17 | $12.46 | $12.46 | 941,200 | — | — |
| 2009-12-16 | $12.32 | $12.32 | 334,800 | — | — |
| 2009-12-15 | $12.07 | $12.07 | 687,400 | — | — |
| 2009-12-14 | $12.30 | $12.30 | 567,600 | — | — |
| 2009-12-11 | $12.63 | $12.63 | 329,100 | — | — |
| 2009-12-10 | $12.40 | $12.40 | 287,800 | — | — |
| 2009-12-09 | $12.53 | $12.53 | 350,300 | — | — |
| 2009-12-08 | $12.65 | $12.65 | 641,600 | — | — |
| 2009-12-07 | $12.75 | $12.75 | 530,000 | — | — |
| 2009-12-04 | $12.34 | $12.34 | 360,600 | — | — |
| 2009-12-03 | $11.97 | $11.97 | 424,200 | — | — |
| 2009-12-02 | $11.55 | $11.55 | 231,400 | — | — |
| 2009-12-01 | $11.15 | $11.15 | 381,700 | — | — |
| 2009-11-30 | $10.93 | $10.93 | 258,300 | — | — |
| 2009-11-27 | $11.27 | $11.27 | 72,400 | — | — |
| 2009-11-25 | $11.60 | $11.60 | 72,200 | — | — |
| 2009-11-24 | $11.72 | $11.72 | 89,600 | — | — |
| 2009-11-23 | $11.77 | $11.77 | 204,600 | — | — |
| 2009-11-20 | $11.47 | $11.47 | 176,400 | — | — |
| 2009-11-19 | $11.77 | $11.77 | 179,100 | — | — |
| 2009-11-18 | $12.35 | $12.35 | 137,300 | — | — |
| 2009-11-17 | $12.48 | $12.48 | 113,300 | — | — |
| 2009-11-16 | $12.60 | $12.60 | 176,200 | — | — |
| 2009-11-13 | $12.05 | $12.05 | 102,800 | — | — |
| 2009-11-12 | $11.90 | $11.90 | 138,700 | — | — |
| 2009-11-11 | $12.35 | $12.35 | 175,500 | — | — |
| 2009-11-10 | $12.13 | $12.13 | 416,600 | — | — |
| 2009-11-09 | $11.84 | $11.84 | 600,900 | — | — |
| 2009-11-06 | $11.50 | $11.50 | 433,900 | — | — |
| 2009-11-05 | $11.48 | $11.48 | 285,100 | — | — |
| 2009-11-04 | $11.09 | $11.09 | 306,800 | — | — |
| 2009-11-03 | $11.35 | $11.35 | 745,700 | — | — |
| 2009-11-02 | $11.99 | $11.99 | 191,000 | — | — |
| 2009-10-30 | $12.21 | $12.21 | 349,700 | — | — |
| 2009-10-29 | $12.41 | $12.41 | 271,500 | — | — |
| 2009-10-28 | $12.17 | $12.17 | 585,500 | — | — |
| 2009-10-27 | $12.77 | $12.77 | 349,700 | — | — |
| 2009-10-26 | $12.93 | $12.93 | 344,700 | — | — |
| 2009-10-23 | $13.23 | $13.23 | 333,800 | — | — |
| 2009-10-22 | $13.66 | $13.66 | 254,500 | — | — |
| 2009-10-21 | $13.60 | $13.60 | 511,600 | — | — |
| 2009-10-20 | $13.63 | $13.63 | 255,100 | — | — |
| 2009-10-19 | $13.95 | $13.95 | 317,100 | — | — |
| 2009-10-16 | $13.93 | $13.93 | 267,600 | — | — |
| 2009-10-15 | $14.21 | $14.21 | 273,600 | — | — |
| 2009-10-14 | $14.50 | $14.50 | 539,600 | — | — |
| 2009-10-13 | $14.03 | $14.03 | 186,800 | — | — |
| 2009-10-12 | $14.02 | $14.02 | 167,100 | — | — |
| 2009-10-09 | $14.17 | $14.17 | 313,400 | — | — |
| 2009-10-08 | $14.00 | $14.00 | 190,700 | — | — |
| 2009-10-07 | $13.97 | $13.97 | 299,300 | — | — |
| 2009-10-06 | $13.91 | $13.91 | 371,000 | — | — |
| 2009-10-05 | $13.43 | $13.43 | 687,200 | — | — |
| 2009-10-02 | $13.15 | $13.15 | 355,100 | — | — |
| 2009-10-01 | $13.84 | $13.84 | 380,400 | — | — |
| 2009-09-30 | $14.24 | $14.24 | 382,700 | — | — |
| 2009-09-29 | $14.21 | $14.21 | 496,800 | — | — |
| 2009-09-28 | $14.44 | $14.44 | 493,700 | — | — |
| 2009-09-25 | $14.04 | $14.04 | 458,800 | — | — |
| 2009-09-24 | $14.07 | $14.07 | 554,200 | — | — |
| 2009-09-23 | $14.15 | $14.15 | 250,800 | — | — |
| 2009-09-22 | $14.07 | $14.07 | 425,400 | — | — |
| 2009-09-21 | $13.59 | $13.59 | 498,100 | — | — |
| 2009-09-18 | $13.22 | $13.22 | 329,200 | — | — |
| 2009-09-17 | $12.66 | $12.66 | 224,100 | — | — |
| 2009-09-16 | $12.79 | $12.79 | 175,300 | — | — |
| 2009-09-15 | $12.58 | $12.58 | 188,900 | — | — |
| 2009-09-14 | $12.28 | $12.28 | 287,300 | — | — |
| 2009-09-11 | $11.88 | $11.88 | 227,300 | — | — |
| 2009-09-10 | $12.07 | $12.07 | 112,500 | — | — |
| 2009-09-09 | $11.89 | $11.89 | 124,500 | — | — |
| 2009-09-08 | $11.49 | $11.49 | 264,500 | — | — |
| 2009-09-04 | $11.51 | $11.51 | 318,400 | — | — |
| 2009-09-03 | $10.49 | $10.49 | 99,600 | — | — |
| 2009-09-02 | $10.39 | $10.39 | 178,300 | — | — |
| 2009-09-01 | $10.48 | $10.48 | 170,700 | — | — |
| 2009-08-31 | $10.46 | $10.46 | 322,800 | — | — |
| 2009-08-28 | $10.93 | $10.93 | 141,500 | — | — |
| 2009-08-27 | $10.92 | $10.92 | 46,600 | — | — |
| 2009-08-26 | $11.08 | $11.08 | 104,300 | — | — |
| 2009-08-25 | $11.08 | $11.08 | 157,800 | — | — |
| 2009-08-24 | $10.89 | $10.89 | 283,600 | — | — |
| 2009-08-21 | $10.56 | $10.56 | 327,800 | — | — |
| 2009-08-20 | $10.55 | $10.55 | 242,400 | — | — |
| 2009-08-19 | $10.71 | $10.71 | 186,300 | — | — |
| 2009-08-18 | $10.35 | $10.35 | 296,900 | — | — |
| 2009-08-17 | $10.09 | $10.09 | 321,000 | — | — |
| 2009-08-14 | $10.48 | $10.48 | 209,000 | — | — |
| 2009-08-13 | $10.71 | $10.71 | 152,100 | — | — |
| 2009-08-12 | $10.69 | $10.69 | 338,000 | — | — |
| 2009-08-11 | $10.42 | $10.42 | 267,300 | — | — |
| 2009-08-10 | $10.68 | $10.68 | 345,200 | — | — |
| 2009-08-07 | $10.87 | $10.87 | 229,300 | — | — |
| 2009-08-06 | $10.88 | $10.88 | 250,500 | — | — |
| 2009-08-05 | $11.30 | $11.30 | 254,200 | — | — |
| 2009-08-04 | $11.74 | $11.74 | 215,800 | — | — |
| 2009-08-03 | $11.80 | $11.80 | 406,600 | — | — |
| 2009-07-31 | $12.03 | $12.03 | 447,200 | — | — |
| 2009-07-30 | $11.99 | $11.99 | 566,200 | — | — |
| 2009-07-29 | $11.96 | $11.96 | 234,600 | — | — |
| 2009-07-28 | $12.11 | $12.11 | 436,300 | — | — |
| 2009-07-27 | $11.61 | $11.61 | 628,700 | — | — |
| 2009-07-24 | $11.44 | $11.44 | 454,500 | — | — |
| 2009-07-23 | $11.85 | $11.85 | 344,900 | — | — |
| 2009-07-22 | $11.79 | $11.79 | 564,800 | — | — |
| 2009-07-21 | $11.21 | $11.21 | 201,600 | — | — |
| 2009-07-20 | $11.24 | $11.24 | 279,600 | — | — |
| 2009-07-17 | $11.39 | $11.39 | 279,500 | — | — |
| 2009-07-16 | $11.51 | $11.51 | 157,100 | — | — |
| 2009-07-15 | $11.26 | $11.26 | 500,100 | — | — |
| 2009-07-14 | $10.85 | $10.85 | 366,600 | — | — |
| 2009-07-13 | $10.34 | $10.34 | 383,000 | — | — |
| 2009-07-10 | $10.25 | $10.25 | 246,300 | — | — |
| 2009-07-09 | $10.14 | $10.14 | 568,300 | — | — |
| 2009-07-08 | $10.04 | $10.04 | 392,800 | — | — |
| 2009-07-07 | $10.05 | $10.05 | 410,100 | — | — |
| 2009-07-06 | $9.45 | $9.45 | 271,300 | — | — |
| 2009-07-02 | $9.34 | $9.34 | 244,900 | — | — |
| 2009-07-01 | $9.72 | $9.72 | 276,600 | — | — |
| 2009-06-30 | $8.99 | $8.99 | 203,200 | — | — |
| 2009-06-29 | $9.00 | $9.00 | 144,200 | — | — |
| 2009-06-26 | $8.96 | $8.96 | 728,700 | — | — |
| 2009-06-25 | $8.92 | $8.92 | 220,100 | — | — |
| 2009-06-24 | $8.64 | $8.64 | 220,000 | — | — |
| 2009-06-23 | $8.63 | $8.63 | 232,300 | — | — |
| 2009-06-22 | $8.50 | $8.50 | 251,100 | — | — |
| 2009-06-19 | $9.12 | $9.12 | 318,800 | — | — |
| 2009-06-18 | $9.29 | $9.29 | 158,600 | — | — |
| 2009-06-17 | $9.51 | $9.51 | 97,900 | — | — |
| 2009-06-16 | $9.52 | $9.52 | 233,200 | — | — |
| 2009-06-15 | $9.94 | $9.94 | 223,000 | — | — |
| 2009-06-12 | $10.22 | $10.22 | 88,000 | — | — |
| 2009-06-11 | $10.21 | $10.21 | 965,700 | — | — |
| 2009-06-10 | $10.26 | $10.26 | 289,700 | — | — |
| 2009-06-09 | $10.04 | $10.04 | 82,900 | — | — |
| 2009-06-08 | $9.95 | $9.95 | 156,900 | — | — |
| 2009-06-05 | $10.35 | $10.35 | 185,400 | — | — |
| 2009-06-04 | $10.30 | $10.30 | 256,800 | — | — |
| 2009-06-03 | $9.95 | $9.95 | 282,700 | — | — |
| 2009-06-02 | $10.07 | $10.07 | 272,800 | — | — |
| 2009-06-01 | $10.23 | $10.23 | 235,400 | — | — |
| 2009-05-29 | $9.45 | $9.45 | 300,300 | — | — |
| 2009-05-28 | $9.30 | $9.30 | 409,000 | — | — |
| 2009-05-27 | $9.21 | $9.21 | 463,400 | — | — |
| 2009-05-26 | $9.25 | $9.25 | 625,300 | — | — |
| 2009-05-22 | $8.18 | $8.18 | 142,900 | — | — |
| 2009-05-21 | $8.20 | $8.20 | 177,300 | — | — |
| 2009-05-20 | $8.35 | $8.35 | 353,500 | — | — |
| 2009-05-19 | $8.51 | $8.51 | 288,600 | — | — |
| 2009-05-18 | $8.36 | $8.36 | 280,500 | — | — |
| 2009-05-15 | $8.22 | $8.22 | 259,400 | — | — |
| 2009-05-14 | $8.22 | $8.22 | 224,300 | — | — |
| 2009-05-13 | $7.87 | $7.87 | 193,600 | — | — |
| 2009-05-12 | $8.25 | $8.25 | 288,800 | — | — |
| 2009-05-11 | $8.39 | $8.39 | 298,800 | — | — |
| 2009-05-08 | $8.70 | $8.70 | 305,900 | — | — |
| 2009-05-07 | $8.63 | $8.63 | 308,500 | — | — |
| 2009-05-06 | $8.97 | $8.97 | 351,600 | — | — |
| 2009-05-05 | $8.59 | $8.59 | 240,500 | — | — |
| 2009-05-04 | $9.04 | $9.04 | 1,164,500 | — | — |
| 2009-05-01 | $8.21 | $8.21 | 258,600 | — | — |
| 2009-04-30 | $8.43 | $8.43 | 472,800 | — | — |
| 2009-04-29 | $8.30 | $8.30 | 203,100 | — | — |
| 2009-04-28 | $8.08 | $8.08 | 158,100 | — | — |
| 2009-04-27 | $8.03 | $8.03 | 371,000 | — | — |
| 2009-04-24 | $7.95 | $7.95 | 508,300 | — | — |
| 2009-04-23 | $8.49 | $8.49 | 269,700 | — | — |
| 2009-04-22 | $9.26 | $9.26 | 208,800 | — | — |
| 2009-04-21 | $8.96 | $8.96 | 231,300 | — | — |
| 2009-04-20 | $8.52 | $8.52 | 175,200 | — | — |
| 2009-04-17 | $9.02 | $9.02 | 197,200 | — | — |
| 2009-04-16 | $8.62 | $8.62 | 158,600 | — | — |
| 2009-04-15 | $8.16 | $8.16 | 154,200 | — | — |
| 2009-04-14 | $8.30 | $8.30 | 147,800 | — | — |
| 2009-04-13 | $8.61 | $8.61 | 123,700 | — | — |
| 2009-04-09 | $8.86 | $8.86 | 172,600 | — | — |
| 2009-04-08 | $8.07 | $8.07 | 137,900 | — | — |
| 2009-04-07 | $7.73 | $7.73 | 185,400 | — | — |
| 2009-04-06 | $8.42 | $8.42 | 202,200 | — | — |
| 2009-04-03 | $8.71 | $8.71 | 145,700 | — | — |
| 2009-04-02 | $8.64 | $8.64 | 244,500 | — | — |
| 2009-04-01 | $7.97 | $7.97 | 183,800 | — | — |
| 2009-03-31 | $7.53 | $7.53 | 215,600 | — | — |
| 2009-03-30 | $7.33 | $7.33 | 239,400 | — | — |
| 2009-03-27 | $7.58 | $7.58 | 313,200 | — | — |
| 2009-03-26 | $8.18 | $8.18 | 314,600 | — | — |
| 2009-03-25 | $7.58 | $7.58 | 172,100 | — | — |
| 2009-03-24 | $7.35 | $7.35 | 188,100 | — | — |
| 2009-03-23 | $7.77 | $7.77 | 238,400 | — | — |
| 2009-03-20 | $6.91 | $6.91 | 300,400 | — | — |
| 2009-03-19 | $7.14 | $7.14 | 314,100 | — | — |
| 2009-03-18 | $7.24 | $7.24 | 257,100 | — | — |
| 2009-03-17 | $6.72 | $6.72 | 219,300 | — | — |
| 2009-03-16 | $6.20 | $6.20 | 193,300 | — | — |
| 2009-03-13 | $6.44 | $6.44 | 211,000 | — | — |
| 2009-03-12 | $6.51 | $6.51 | 398,400 | — | — |
| 2009-03-11 | $5.94 | $5.94 | 196,800 | — | — |
| 2009-03-10 | $5.76 | $5.76 | 268,600 | — | — |
| 2009-03-09 | $5.49 | $5.49 | 233,600 | — | — |
| 2009-03-06 | $5.66 | $5.66 | 303,300 | — | — |
| 2009-03-05 | $5.60 | $5.60 | 325,700 | — | — |
| 2009-03-04 | $5.99 | $5.99 | 366,800 | — | — |
| 2009-03-03 | $5.55 | $5.55 | 411,500 | — | — |
| 2009-03-02 | $5.85 | $5.85 | 416,700 | — | — |
| 2009-02-27 | $6.76 | $6.76 | 245,500 | — | — |
| 2009-02-26 | $6.71 | $6.71 | 315,800 | — | — |
| 2009-02-25 | $6.49 | $6.49 | 397,300 | — | — |
| 2009-02-24 | $6.65 | $6.65 | 798,200 | — | — |
| 2009-02-23 | $7.15 | $7.15 | 394,900 | — | — |
| 2009-02-20 | $7.69 | $7.69 | 429,900 | — | — |
| 2009-02-19 | $7.69 | $7.69 | 353,500 | — | — |
| 2009-02-18 | $7.83 | $7.83 | 305,200 | — | — |
| 2009-02-17 | $7.85 | $7.85 | 460,000 | — | — |
| 2009-02-13 | $8.64 | $8.64 | 340,000 | — | — |
| 2009-02-12 | $8.51 | $8.51 | 271,500 | — | — |
| 2009-02-11 | $8.47 | $8.47 | 205,900 | — | — |
| 2009-02-10 | $8.57 | $8.57 | 248,000 | — | — |
| 2009-02-09 | $9.07 | $9.07 | 177,600 | — | — |
| 2009-02-06 | $9.05 | $9.05 | 251,500 | — | — |
| 2009-02-05 | $8.79 | $8.79 | 367,900 | — | — |
| 2009-02-04 | $8.96 | $8.96 | 211,700 | — | — |
| 2009-02-03 | $8.83 | $8.83 | 188,600 | — | — |
| 2009-02-02 | $9.04 | $9.04 | 207,400 | — | — |
| 2009-01-30 | $8.98 | $8.98 | 205,500 | — | — |
| 2009-01-29 | $9.19 | $9.19 | 218,900 | — | — |
| 2009-01-28 | $9.75 | $9.75 | 227,800 | — | — |
| 2009-01-27 | $9.28 | $9.28 | 227,900 | — | — |
| 2009-01-26 | $8.68 | $8.68 | 174,900 | — | — |
| 2009-01-23 | $8.55 | $8.55 | 224,300 | — | — |
| 2009-01-22 | $8.39 | $8.39 | 216,500 | — | — |
| 2009-01-21 | $8.66 | $8.66 | 219,900 | — | — |
| 2009-01-20 | $8.20 | $8.20 | 274,700 | — | — |
| 2009-01-16 | $9.13 | $9.13 | 594,500 | — | — |
| 2009-01-15 | $8.90 | $8.90 | 308,300 | — | — |
| 2009-01-14 | $8.73 | $8.73 | 372,700 | — | — |
| 2009-01-13 | $8.96 | $8.96 | 202,000 | — | — |
| 2009-01-12 | $9.02 | $9.02 | 237,300 | — | — |
| 2009-01-09 | $9.51 | $9.51 | 216,900 | — | — |
| 2009-01-08 | $10.11 | $10.11 | 199,200 | — | — |
| 2009-01-07 | $10.19 | $10.19 | 446,700 | — | — |
| 2009-01-06 | $10.42 | $10.42 | 467,600 | — | — |
| 2009-01-05 | $10.01 | $10.01 | 444,900 | — | — |
| 2009-01-02 | $9.97 | $9.97 | 234,200 | — | — |