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
- 1999-01-13 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 | $16.41 | $26.21 | 70,300 | — | — |
| 2009-12-30 | $16.64 | $26.57 | 88,700 | — | — |
| 2009-12-29 | $16.54 | $26.41 | 109,100 | — | — |
| 2009-12-28 | $16.67 | $26.62 | 142,300 | — | — |
| 2009-12-24 | $16.77 | $26.78 | 30,300 | — | — |
| 2009-12-23 | $16.63 | $26.56 | 118,200 | — | — |
| 2009-12-22 | $16.75 | $26.75 | 166,800 | — | — |
| 2009-12-21 | $16.06 | $25.65 | 304,300 | — | — |
| 2009-12-18 | $15.37 | $24.54 | 189,400 | — | — |
| 2009-12-17 | $15.23 | $24.32 | 237,500 | — | — |
| 2009-12-16 | $15.87 | $25.34 | 215,300 | — | — |
| 2009-12-15 | $16.21 | $25.89 | 152,100 | — | — |
| 2009-12-14 | $16.41 | $26.21 | 245,300 | — | — |
| 2009-12-11 | $16.62 | $26.54 | 431,200 | — | — |
| 2009-12-10 | $16.64 | $26.57 | 588,700 | — | — |
| 2009-12-09 | $16.36 | $26.13 | 694,200 | — | — |
| 2009-12-08 | $15.51 | $24.77 | 358,300 | — | — |
| 2009-12-07 | $15.42 | $24.62 | 739,600 | — | — |
| 2009-12-04 | $14.62 | $23.35 | 310,800 | — | — |
| 2009-12-03 | $14.55 | $23.23 | 271,400 | — | — |
| 2009-12-02 | $14.74 | $23.54 | 356,200 | — | — |
| 2009-12-01 | $14.15 | $22.60 | 448,900 | — | — |
| 2009-11-30 | $13.20 | $21.08 | 232,000 | — | — |
| 2009-11-27 | $13.35 | $21.32 | 135,900 | — | — |
| 2009-11-25 | $13.36 | $21.33 | 267,700 | — | — |
| 2009-11-24 | $13.39 | $21.38 | 224,000 | — | — |
| 2009-11-23 | $13.61 | $21.73 | 163,900 | — | — |
| 2009-11-20 | $13.48 | $21.53 | 154,000 | — | — |
| 2009-11-19 | $13.61 | $21.73 | 132,200 | — | — |
| 2009-11-18 | $13.47 | $21.51 | 150,500 | — | — |
| 2009-11-17 | $13.67 | $21.83 | 157,200 | — | — |
| 2009-11-16 | $13.66 | $21.81 | 330,100 | — | — |
| 2009-11-13 | $13.64 | $21.78 | 278,600 | — | — |
| 2009-11-12 | $13.63 | $21.77 | 280,100 | — | — |
| 2009-11-11 | $13.94 | $22.26 | 116,600 | — | — |
| 2009-11-10 | $14.06 | $22.45 | 137,000 | — | — |
| 2009-11-09 | $14.19 | $22.66 | 144,900 | — | — |
| 2009-11-06 | $13.80 | $22.04 | 210,000 | — | — |
| 2009-11-05 | $13.79 | $22.02 | 287,700 | — | — |
| 2009-11-04 | $13.87 | $22.15 | 329,800 | — | — |
| 2009-11-03 | $14.10 | $22.52 | 394,300 | — | — |
| 2009-11-02 | $13.40 | $21.40 | 187,200 | — | — |
| 2009-10-30 | $13.12 | $20.95 | 584,800 | — | — |
| 2009-10-29 | $14.02 | $22.39 | 248,800 | — | — |
| 2009-10-28 | $13.03 | $20.81 | 347,900 | — | — |
| 2009-10-27 | $13.81 | $22.05 | 234,000 | — | — |
| 2009-10-26 | $14.22 | $22.71 | 250,000 | — | — |
| 2009-10-23 | $14.27 | $22.79 | 211,800 | — | — |
| 2009-10-22 | $14.60 | $23.31 | 148,800 | — | — |
| 2009-10-21 | $14.53 | $23.20 | 278,400 | — | — |
| 2009-10-20 | $13.75 | $21.96 | 356,600 | — | — |
| 2009-10-19 | $14.72 | $23.51 | 182,000 | — | — |
| 2009-10-16 | $14.55 | $23.23 | 191,800 | — | — |
| 2009-10-15 | $14.99 | $23.94 | 170,900 | — | — |
| 2009-10-14 | $15.16 | $24.21 | 283,000 | — | — |
| 2009-10-13 | $14.78 | $23.60 | 331,700 | — | — |
| 2009-10-12 | $14.49 | $23.14 | 185,700 | — | — |
| 2009-10-09 | $14.20 | $22.68 | 181,700 | — | — |
| 2009-10-08 | $14.00 | $22.36 | 382,900 | — | — |
| 2009-10-07 | $13.68 | $21.85 | 312,600 | — | — |
| 2009-10-06 | $13.60 | $21.72 | 547,800 | — | — |
| 2009-10-05 | $12.93 | $20.65 | 142,500 | — | — |
| 2009-10-02 | $12.28 | $19.61 | 197,600 | — | — |
| 2009-10-01 | $12.20 | $19.48 | 204,800 | — | — |
| 2009-09-30 | $12.59 | $20.10 | 248,200 | — | — |
| 2009-09-29 | $12.55 | $20.04 | 93,300 | — | — |
| 2009-09-28 | $12.70 | $20.28 | 106,700 | — | — |
| 2009-09-25 | $12.54 | $20.03 | 140,900 | — | — |
| 2009-09-24 | $12.42 | $19.83 | 169,100 | — | — |
| 2009-09-23 | $12.57 | $20.07 | 263,900 | — | — |
| 2009-09-22 | $12.68 | $20.25 | 230,700 | — | — |
| 2009-09-21 | $12.19 | $19.47 | 110,600 | — | — |
| 2009-09-18 | $12.14 | $19.39 | 201,800 | — | — |
| 2009-09-17 | $12.19 | $19.47 | 233,800 | — | — |
| 2009-09-16 | $12.45 | $19.88 | 270,600 | — | — |
| 2009-09-15 | $12.37 | $19.75 | 268,200 | — | — |
| 2009-09-14 | $12.39 | $19.79 | 255,200 | — | — |
| 2009-09-11 | $12.25 | $19.56 | 428,300 | — | — |
| 2009-09-10 | $12.25 | $19.56 | 376,500 | — | — |
| 2009-09-09 | $11.64 | $18.59 | 228,600 | — | — |
| 2009-09-08 | $11.62 | $18.56 | 237,000 | — | — |
| 2009-09-04 | $11.25 | $17.97 | 184,600 | — | — |
| 2009-09-03 | $10.80 | $17.25 | 276,700 | — | — |
| 2009-09-02 | $10.49 | $16.75 | 232,200 | — | — |
| 2009-09-01 | $10.60 | $16.93 | 193,200 | — | — |
| 2009-08-31 | $11.16 | $17.82 | 135,900 | — | — |
| 2009-08-28 | $11.19 | $17.87 | 229,300 | — | — |
| 2009-08-27 | $11.11 | $17.74 | 145,000 | — | — |
| 2009-08-26 | $11.13 | $17.77 | 130,900 | — | — |
| 2009-08-25 | $10.99 | $17.55 | 373,000 | — | — |
| 2009-08-24 | $11.06 | $17.66 | 377,100 | — | — |
| 2009-08-21 | $11.41 | $18.22 | 290,400 | — | — |
| 2009-08-20 | $10.90 | $17.41 | 216,200 | — | — |
| 2009-08-19 | $10.95 | $17.49 | 714,100 | — | — |
| 2009-08-18 | $11.27 | $18.00 | 427,200 | — | — |
| 2009-08-17 | $10.29 | $16.43 | 613,600 | — | — |
| 2009-08-14 | $9.97 | $15.92 | 326,800 | — | — |
| 2009-08-13 | $10.40 | $16.61 | 349,300 | — | — |
| 2009-08-12 | $10.70 | $17.09 | 384,300 | — | — |
| 2009-08-11 | $11.09 | $17.71 | 343,800 | — | — |
| 2009-08-10 | $11.56 | $18.46 | 364,500 | — | — |
| 2009-08-07 | $10.85 | $17.33 | 531,800 | — | — |
| 2009-08-06 | $9.98 | $15.94 | 197,800 | — | — |
| 2009-08-05 | $9.85 | $15.73 | 205,000 | — | — |
| 2009-08-04 | $9.70 | $15.49 | 221,100 | — | — |
| 2009-08-03 | $9.43 | $15.06 | 165,700 | — | — |
| 2009-07-31 | $8.95 | $14.29 | 245,400 | — | — |
| 2009-07-30 | $8.31 | $13.27 | 152,700 | — | — |
| 2009-07-29 | $8.09 | $12.92 | 244,700 | — | — |
| 2009-07-28 | $8.24 | $13.16 | 86,200 | — | — |
| 2009-07-27 | $8.26 | $13.19 | 119,000 | — | — |
| 2009-07-24 | $8.19 | $13.08 | 94,900 | — | — |
| 2009-07-23 | $8.20 | $13.09 | 233,200 | — | — |
| 2009-07-22 | $7.91 | $12.63 | 105,300 | — | — |
| 2009-07-21 | $7.98 | $12.74 | 130,600 | — | — |
| 2009-07-20 | $7.99 | $12.76 | 195,400 | — | — |
| 2009-07-17 | $7.88 | $12.58 | 133,400 | — | — |
| 2009-07-16 | $7.84 | $12.52 | 413,800 | — | — |
| 2009-07-15 | $7.57 | $12.09 | 194,100 | — | — |
| 2009-07-14 | $7.18 | $11.47 | 88,100 | — | — |
| 2009-07-13 | $7.16 | $11.43 | 162,600 | — | — |
| 2009-07-10 | $7.08 | $11.31 | 87,900 | — | — |
| 2009-07-09 | $7.13 | $11.39 | 90,600 | — | — |
| 2009-07-08 | $7.06 | $11.27 | 180,600 | — | — |
| 2009-07-07 | $7.18 | $11.47 | 325,900 | — | — |
| 2009-07-06 | $7.34 | $11.72 | 92,800 | — | — |
| 2009-07-02 | $7.20 | $11.50 | 163,300 | — | — |
| 2009-07-01 | $7.44 | $11.88 | 197,400 | — | — |
| 2009-06-30 | $7.36 | $11.75 | 150,300 | — | — |
| 2009-06-29 | $7.56 | $12.07 | 173,700 | — | — |
| 2009-06-26 | $7.62 | $12.17 | 180,600 | — | — |
| 2009-06-25 | $7.39 | $11.80 | 154,200 | — | — |
| 2009-06-24 | $7.14 | $11.40 | 264,200 | — | — |
| 2009-06-23 | $6.95 | $11.10 | 195,600 | — | — |
| 2009-06-22 | $6.67 | $10.65 | 559,400 | — | — |
| 2009-06-19 | $7.10 | $11.34 | 477,000 | — | — |
| 2009-06-18 | $7.04 | $11.24 | 163,600 | — | — |
| 2009-06-17 | $7.14 | $11.40 | 147,600 | — | — |
| 2009-06-16 | $7.15 | $11.42 | 181,500 | — | — |
| 2009-06-15 | $7.37 | $11.77 | 178,700 | — | — |
| 2009-06-12 | $7.75 | $12.38 | 93,700 | — | — |
| 2009-06-11 | $7.73 | $12.34 | 157,900 | — | — |
| 2009-06-10 | $7.55 | $12.06 | 128,700 | — | — |
| 2009-06-09 | $7.63 | $12.18 | 94,400 | — | — |
| 2009-06-08 | $7.42 | $11.85 | 97,600 | — | — |
| 2009-06-05 | $7.40 | $11.82 | 274,800 | — | — |
| 2009-06-04 | $7.44 | $11.88 | 229,400 | — | — |
| 2009-06-03 | $7.07 | $11.29 | 295,000 | — | — |
| 2009-06-02 | $7.68 | $12.26 | 354,800 | — | — |
| 2009-06-01 | $7.64 | $12.20 | 180,300 | — | — |
| 2009-05-29 | $7.29 | $11.64 | 246,400 | — | — |
| 2009-05-28 | $7.33 | $11.71 | 216,900 | — | — |
| 2009-05-27 | $7.56 | $12.07 | 127,900 | — | — |
| 2009-05-26 | $7.53 | $12.02 | 410,700 | — | — |
| 2009-05-22 | $7.28 | $11.63 | 126,800 | — | — |
| 2009-05-21 | $7.20 | $11.50 | 229,600 | — | — |
| 2009-05-20 | $7.59 | $12.12 | 246,900 | — | — |
| 2009-05-19 | $7.88 | $12.58 | 213,800 | — | — |
| 2009-05-18 | $8.11 | $12.95 | 199,100 | — | — |
| 2009-05-15 | $7.70 | $12.30 | 291,300 | — | — |
| 2009-05-14 | $7.43 | $11.86 | 219,400 | — | — |
| 2009-05-13 | $7.19 | $11.48 | 157,000 | — | — |
| 2009-05-12 | $7.63 | $12.18 | 237,300 | — | — |
| 2009-05-11 | $7.34 | $11.72 | 89,800 | — | — |
| 2009-05-08 | $7.56 | $12.07 | 230,800 | — | — |
| 2009-05-07 | $7.01 | $11.19 | 906,900 | — | — |
| 2009-05-06 | $7.23 | $11.55 | 295,700 | — | — |
| 2009-05-05 | $6.48 | $10.35 | 209,100 | — | — |
| 2009-05-04 | $6.21 | $9.92 | 268,600 | — | — |
| 2009-05-01 | $5.83 | $9.31 | 254,200 | — | — |
| 2009-04-30 | $5.67 | $9.05 | 143,400 | — | — |
| 2009-04-29 | $5.40 | $8.62 | 190,600 | — | — |
| 2009-04-28 | $5.38 | $8.59 | 121,900 | — | — |
| 2009-04-27 | $5.31 | $8.48 | 114,000 | — | — |
| 2009-04-24 | $5.57 | $8.89 | 71,500 | — | — |
| 2009-04-23 | $5.40 | $8.62 | 253,400 | — | — |
| 2009-04-22 | $5.13 | $8.19 | 183,900 | — | — |
| 2009-04-21 | $5.15 | $8.22 | 159,500 | — | — |
| 2009-04-20 | $4.94 | $7.89 | 348,700 | — | — |
| 2009-04-17 | $5.22 | $8.34 | 330,800 | — | — |
| 2009-04-16 | $5.36 | $8.56 | 146,300 | — | — |
| 2009-04-15 | $5.39 | $8.61 | 191,000 | — | — |
| 2009-04-14 | $5.36 | $8.56 | 244,400 | — | — |
| 2009-04-13 | $5.58 | $8.91 | 157,500 | — | — |
| 2009-04-09 | $5.47 | $8.74 | 58,800 | — | — |
| 2009-04-08 | $5.14 | $8.21 | 110,500 | — | — |
| 2009-04-07 | $4.76 | $7.60 | 197,600 | — | — |
| 2009-04-06 | $4.94 | $7.89 | 53,300 | — | — |
| 2009-04-03 | $4.92 | $7.86 | 238,600 | — | — |
| 2009-04-02 | $4.69 | $7.49 | 262,200 | — | — |
| 2009-04-01 | $4.35 | $6.95 | 140,500 | — | — |
| 2009-03-31 | $4.11 | $6.56 | 382,600 | — | — |
| 2009-03-30 | $4.33 | $6.91 | 166,400 | — | — |
| 2009-03-27 | $4.53 | $7.23 | 190,500 | — | — |
| 2009-03-26 | $4.47 | $7.14 | 114,100 | — | — |
| 2009-03-25 | $4.43 | $7.07 | 187,800 | — | — |
| 2009-03-24 | $4.40 | $7.03 | 99,900 | — | — |
| 2009-03-23 | $4.60 | $7.35 | 185,300 | — | — |
| 2009-03-20 | $4.37 | $6.98 | 107,100 | — | — |
| 2009-03-19 | $4.32 | $6.90 | 89,000 | — | — |
| 2009-03-18 | $4.22 | $6.74 | 146,000 | — | — |
| 2009-03-17 | $4.10 | $6.55 | 118,900 | — | — |
| 2009-03-16 | $4.25 | $6.79 | 264,100 | — | — |
| 2009-03-13 | $4.15 | $6.63 | 202,500 | — | — |
| 2009-03-12 | $4.30 | $6.87 | 189,800 | — | — |
| 2009-03-11 | $4.22 | $6.74 | 249,600 | — | — |
| 2009-03-10 | $4.16 | $6.64 | 249,300 | — | — |
| 2009-03-09 | $3.79 | $6.05 | 156,500 | — | — |
| 2009-03-06 | $3.74 | $5.97 | 142,200 | — | — |
| 2009-03-05 | $3.88 | $6.20 | 138,200 | — | — |
| 2009-03-04 | $3.89 | $6.21 | 173,600 | — | — |
| 2009-03-03 | $3.97 | $6.34 | 180,600 | — | — |
| 2009-03-02 | $3.99 | $6.37 | 133,700 | — | — |
| 2009-02-27 | $4.37 | $6.98 | 114,500 | — | — |
| 2009-02-26 | $4.53 | $7.23 | 171,600 | — | — |
| 2009-02-25 | $4.59 | $7.33 | 179,100 | — | — |
| 2009-02-24 | $4.56 | $7.28 | 177,300 | — | — |
| 2009-02-23 | $4.30 | $6.87 | 126,000 | — | — |
| 2009-02-20 | $4.60 | $7.35 | 71,500 | — | — |
| 2009-02-19 | $4.77 | $7.62 | 95,100 | — | — |
| 2009-02-18 | $4.81 | $7.68 | 66,500 | — | — |
| 2009-02-17 | $4.91 | $7.84 | 249,900 | — | — |
| 2009-02-13 | $5.08 | $8.11 | 67,600 | — | — |
| 2009-02-12 | $4.98 | $7.95 | 105,800 | — | — |
| 2009-02-11 | $5.12 | $8.18 | 94,800 | — | — |
| 2009-02-10 | $5.14 | $8.21 | 183,700 | — | — |
| 2009-02-09 | $5.33 | $8.51 | 108,300 | — | — |
| 2009-02-06 | $5.46 | $8.72 | 169,200 | — | — |
| 2009-02-05 | $5.25 | $8.38 | 203,400 | — | — |
| 2009-02-04 | $5.04 | $8.05 | 105,900 | — | — |
| 2009-02-03 | $5.08 | $8.11 | 108,200 | — | — |
| 2009-02-02 | $4.92 | $7.86 | 105,300 | — | — |
| 2009-01-30 | $4.94 | $7.89 | 131,800 | — | — |
| 2009-01-29 | $5.16 | $8.24 | 94,600 | — | — |
| 2009-01-28 | $5.35 | $8.54 | 110,700 | — | — |
| 2009-01-27 | $5.26 | $8.40 | 59,200 | — | — |
| 2009-01-26 | $5.20 | $8.30 | 68,900 | — | — |
| 2009-01-23 | $5.18 | $8.27 | 91,500 | — | — |
| 2009-01-22 | $5.07 | $8.10 | 151,000 | — | — |
| 2009-01-21 | $5.47 | $8.74 | 195,500 | — | — |
| 2009-01-20 | $4.87 | $7.78 | 139,300 | — | — |
| 2009-01-16 | $5.06 | $8.08 | 84,700 | — | — |
| 2009-01-15 | $5.18 | $8.27 | 150,200 | — | — |
| 2009-01-14 | $4.91 | $7.84 | 119,300 | — | — |
| 2009-01-13 | $5.18 | $8.27 | 115,900 | — | — |
| 2009-01-12 | $4.92 | $7.86 | 101,400 | — | — |
| 2009-01-09 | $5.18 | $8.27 | 124,400 | — | — |
| 2009-01-08 | $5.29 | $8.45 | 179,800 | — | — |
| 2009-01-07 | $5.52 | $8.81 | 198,200 | — | — |
| 2009-01-06 | $5.70 | $9.10 | 190,000 | — | — |
| 2009-01-05 | $5.31 | $8.48 | 225,200 | — | — |
| 2009-01-02 | $4.94 | $7.89 | 102,100 | — | — |