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
- 2004-08-30 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 | $13.95 | $23.30 | 52,100 | — | — |
| 2009-12-30 | $14.15 | $23.63 | 71,000 | — | — |
| 2009-12-29 | $14.14 | $23.62 | 98,800 | — | — |
| 2009-12-28 | $14.06 | $23.37 | 84,700 | — | — |
| 2009-12-24 | $13.98 | $23.24 | 49,000 | — | — |
| 2009-12-23 | $13.85 | $23.02 | 89,500 | — | — |
| 2009-12-22 | $13.85 | $23.02 | 82,700 | — | — |
| 2009-12-21 | $13.88 | $23.07 | 102,900 | — | — |
| 2009-12-18 | $13.87 | $23.05 | 119,100 | — | — |
| 2009-12-17 | $13.90 | $23.10 | 96,700 | — | — |
| 2009-12-16 | $14.03 | $23.32 | 84,500 | — | — |
| 2009-12-15 | $13.98 | $23.24 | 58,400 | — | — |
| 2009-12-14 | $14.05 | $23.35 | 174,400 | — | — |
| 2009-12-11 | $14.15 | $23.52 | 79,300 | — | — |
| 2009-12-10 | $13.99 | $23.14 | 140,900 | — | — |
| 2009-12-09 | $13.90 | $22.99 | 49,400 | — | — |
| 2009-12-08 | $13.84 | $22.89 | 110,900 | — | — |
| 2009-12-07 | $13.94 | $23.06 | 206,200 | — | — |
| 2009-12-04 | $14.01 | $23.17 | 102,800 | — | — |
| 2009-12-03 | $13.81 | $22.84 | 102,000 | — | — |
| 2009-12-02 | $13.76 | $22.76 | 74,800 | — | — |
| 2009-12-01 | $13.59 | $22.48 | 81,300 | — | — |
| 2009-11-30 | $13.46 | $22.26 | 49,000 | — | — |
| 2009-11-27 | $13.40 | $22.16 | 23,000 | — | — |
| 2009-11-25 | $13.48 | $22.30 | 54,900 | — | — |
| 2009-11-24 | $13.35 | $22.08 | 74,700 | — | — |
| 2009-11-23 | $13.29 | $21.98 | 77,300 | — | — |
| 2009-11-20 | $13.23 | $21.88 | 62,600 | — | — |
| 2009-11-19 | $13.06 | $21.60 | 48,400 | — | — |
| 2009-11-18 | $13.04 | $21.57 | 47,400 | — | — |
| 2009-11-17 | $13.14 | $21.73 | 65,200 | — | — |
| 2009-11-16 | $13.19 | $21.82 | 56,200 | — | — |
| 2009-11-13 | $13.23 | $21.88 | 118,800 | — | — |
| 2009-11-12 | $13.17 | $21.78 | 153,400 | — | — |
| 2009-11-11 | $12.90 | $21.34 | 72,600 | — | — |
| 2009-11-10 | $12.86 | $21.27 | 64,600 | — | — |
| 2009-11-09 | $12.89 | $21.21 | 55,000 | — | — |
| 2009-11-06 | $12.89 | $21.21 | 68,900 | — | — |
| 2009-11-05 | $12.84 | $21.13 | 59,400 | — | — |
| 2009-11-04 | $12.84 | $21.13 | 82,000 | — | — |
| 2009-11-03 | $12.80 | $21.06 | 71,400 | — | — |
| 2009-11-02 | $12.69 | $20.88 | 66,500 | — | — |
| 2009-10-30 | $12.58 | $20.70 | 81,500 | — | — |
| 2009-10-29 | $12.86 | $21.16 | 97,600 | — | — |
| 2009-10-28 | $12.61 | $20.75 | 210,400 | — | — |
| 2009-10-27 | $12.94 | $21.29 | 83,900 | — | — |
| 2009-10-26 | $12.90 | $21.22 | 32,300 | — | — |
| 2009-10-23 | $12.86 | $21.16 | 50,900 | — | — |
| 2009-10-22 | $12.75 | $20.98 | 64,300 | — | — |
| 2009-10-21 | $12.80 | $21.06 | 37,300 | — | — |
| 2009-10-20 | $12.82 | $21.09 | 69,400 | — | — |
| 2009-10-19 | $12.75 | $20.98 | 106,000 | — | — |
| 2009-10-16 | $12.53 | $20.62 | 98,100 | — | — |
| 2009-10-15 | $12.75 | $20.98 | 92,500 | — | — |
| 2009-10-14 | $12.94 | $21.29 | 72,500 | — | — |
| 2009-10-13 | $12.75 | $20.98 | 46,100 | — | — |
| 2009-10-12 | $12.76 | $20.88 | 49,000 | — | — |
| 2009-10-09 | $12.68 | $20.75 | 32,400 | — | — |
| 2009-10-08 | $12.65 | $20.70 | 80,100 | — | — |
| 2009-10-07 | $12.65 | $20.70 | 45,400 | — | — |
| 2009-10-06 | $12.60 | $20.62 | 65,000 | — | — |
| 2009-10-05 | $12.58 | $20.59 | 71,100 | — | — |
| 2009-10-02 | $12.46 | $20.39 | 64,100 | — | — |
| 2009-10-01 | $12.47 | $20.41 | 117,200 | — | — |
| 2009-09-30 | $12.47 | $20.41 | 74,200 | — | — |
| 2009-09-29 | $12.44 | $20.36 | 51,600 | — | — |
| 2009-09-28 | $12.44 | $20.36 | 57,400 | — | — |
| 2009-09-25 | $12.36 | $20.23 | 59,500 | — | — |
| 2009-09-24 | $12.34 | $20.19 | 74,500 | — | — |
| 2009-09-23 | $12.29 | $20.11 | 78,700 | — | — |
| 2009-09-22 | $12.21 | $19.98 | 81,300 | — | — |
| 2009-09-21 | $11.96 | $19.57 | 72,500 | — | — |
| 2009-09-18 | $12.06 | $19.74 | 50,600 | — | — |
| 2009-09-17 | $11.96 | $19.57 | 53,400 | — | — |
| 2009-09-16 | $11.97 | $19.59 | 83,300 | — | — |
| 2009-09-15 | $11.92 | $19.51 | 78,200 | — | — |
| 2009-09-14 | $11.77 | $19.26 | 61,500 | — | — |
| 2009-09-11 | $11.73 | $19.20 | 56,500 | — | — |
| 2009-09-10 | $11.83 | $19.25 | 65,700 | — | — |
| 2009-09-09 | $11.68 | $19.00 | 61,600 | — | — |
| 2009-09-08 | $11.72 | $19.07 | 42,300 | — | — |
| 2009-09-04 | $11.69 | $19.02 | 67,700 | — | — |
| 2009-09-03 | $11.55 | $18.79 | 48,300 | — | — |
| 2009-09-02 | $11.57 | $18.83 | 65,300 | — | — |
| 2009-09-01 | $11.64 | $18.94 | 90,500 | — | — |
| 2009-08-31 | $11.67 | $18.99 | 101,800 | — | — |
| 2009-08-28 | $11.74 | $19.10 | 103,800 | — | — |
| 2009-08-27 | $11.87 | $19.31 | 80,200 | — | — |
| 2009-08-26 | $11.89 | $19.35 | 85,800 | — | — |
| 2009-08-25 | $11.83 | $19.25 | 76,500 | — | — |
| 2009-08-24 | $11.80 | $19.20 | 57,700 | — | — |
| 2009-08-21 | $11.75 | $19.12 | 50,000 | — | — |
| 2009-08-20 | $11.49 | $18.70 | 68,100 | — | — |
| 2009-08-19 | $11.43 | $18.60 | 56,100 | — | — |
| 2009-08-18 | $11.59 | $18.86 | 53,900 | — | — |
| 2009-08-17 | $11.46 | $18.65 | 85,000 | — | — |
| 2009-08-14 | $11.87 | $19.31 | 65,400 | — | — |
| 2009-08-13 | $11.88 | $19.33 | 43,100 | — | — |
| 2009-08-12 | $11.69 | $19.02 | 67,100 | — | — |
| 2009-08-11 | $11.70 | $18.92 | 71,200 | — | — |
| 2009-08-10 | $11.74 | $18.98 | 90,800 | — | — |
| 2009-08-07 | $11.91 | $19.25 | 95,100 | — | — |
| 2009-08-06 | $11.69 | $18.90 | 63,100 | — | — |
| 2009-08-05 | $11.67 | $18.87 | 92,600 | — | — |
| 2009-08-04 | $11.54 | $18.66 | 122,100 | — | — |
| 2009-08-03 | $11.59 | $18.74 | 92,000 | — | — |
| 2009-07-31 | $11.53 | $18.64 | 78,500 | — | — |
| 2009-07-30 | $11.47 | $18.54 | 68,600 | — | — |
| 2009-07-29 | $11.39 | $18.41 | 94,600 | — | — |
| 2009-07-28 | $11.45 | $18.51 | 86,600 | — | — |
| 2009-07-27 | $11.39 | $18.41 | 69,400 | — | — |
| 2009-07-24 | $11.52 | $18.62 | 98,300 | — | — |
| 2009-07-23 | $11.60 | $18.75 | 118,700 | — | — |
| 2009-07-22 | $11.36 | $18.37 | 44,400 | — | — |
| 2009-07-21 | $11.12 | $17.98 | 51,100 | — | — |
| 2009-07-20 | $10.97 | $17.74 | 50,700 | — | — |
| 2009-07-17 | $10.96 | $17.72 | 39,100 | — | — |
| 2009-07-16 | $11.08 | $17.91 | 51,100 | — | — |
| 2009-07-15 | $11.06 | $17.88 | 68,400 | — | — |
| 2009-07-14 | $11.06 | $17.88 | 28,600 | — | — |
| 2009-07-13 | $11.09 | $17.93 | 24,700 | — | — |
| 2009-07-10 | $11.02 | $17.69 | 42,600 | — | — |
| 2009-07-09 | $10.95 | $17.58 | 32,500 | — | — |
| 2009-07-08 | $10.88 | $17.47 | 43,700 | — | — |
| 2009-07-07 | $10.93 | $17.55 | 55,600 | — | — |
| 2009-07-06 | $10.95 | $17.58 | 33,800 | — | — |
| 2009-07-02 | $10.95 | $17.58 | 30,200 | — | — |
| 2009-07-01 | $11.10 | $17.82 | 72,800 | — | — |
| 2009-06-30 | $10.93 | $17.55 | 58,100 | — | — |
| 2009-06-29 | $11.00 | $17.66 | 43,100 | — | — |
| 2009-06-26 | $10.87 | $17.45 | 79,000 | — | — |
| 2009-06-25 | $10.90 | $17.50 | 32,000 | — | — |
| 2009-06-24 | $10.68 | $17.15 | 56,500 | — | — |
| 2009-06-23 | $10.55 | $16.94 | 66,700 | — | — |
| 2009-06-22 | $10.49 | $16.84 | 90,900 | — | — |
| 2009-06-19 | $10.75 | $17.26 | 47,800 | — | — |
| 2009-06-18 | $10.78 | $17.31 | 54,100 | — | — |
| 2009-06-17 | $10.72 | $17.21 | 62,700 | — | — |
| 2009-06-16 | $10.55 | $16.94 | 55,500 | — | — |
| 2009-06-15 | $10.47 | $16.81 | 67,500 | — | — |
| 2009-06-12 | $10.81 | $17.36 | 54,000 | — | — |
| 2009-06-11 | $10.83 | $17.39 | 33,400 | — | — |
| 2009-06-10 | $10.86 | $17.32 | 81,600 | — | — |
| 2009-06-09 | $10.78 | $17.19 | 86,500 | — | — |
| 2009-06-08 | $10.58 | $16.87 | 48,100 | — | — |
| 2009-06-05 | $10.57 | $16.86 | 80,700 | — | — |
| 2009-06-04 | $10.63 | $16.95 | 92,400 | — | — |
| 2009-06-03 | $10.55 | $16.82 | 71,600 | — | — |
| 2009-06-02 | $10.42 | $16.62 | 65,300 | — | — |
| 2009-06-01 | $10.56 | $16.84 | 114,400 | — | — |
| 2009-05-29 | $10.43 | $16.63 | 66,100 | — | — |
| 2009-05-28 | $10.47 | $16.70 | 45,300 | — | — |
| 2009-05-27 | $10.40 | $16.58 | 54,800 | — | — |
| 2009-05-26 | $10.41 | $16.60 | 89,500 | — | — |
| 2009-05-22 | $10.40 | $16.58 | 73,000 | — | — |
| 2009-05-21 | $10.05 | $16.03 | 45,900 | — | — |
| 2009-05-20 | $10.05 | $16.03 | 66,900 | — | — |
| 2009-05-19 | $9.97 | $15.90 | 96,600 | — | — |
| 2009-05-18 | $9.94 | $15.85 | 140,300 | — | — |
| 2009-05-15 | $9.80 | $15.63 | 65,500 | — | — |
| 2009-05-14 | $9.78 | $15.60 | 126,000 | — | — |
| 2009-05-13 | $9.80 | $15.63 | 73,500 | — | — |
| 2009-05-12 | $10.19 | $16.09 | 80,100 | — | — |
| 2009-05-11 | $10.23 | $16.15 | 150,900 | — | — |
| 2009-05-08 | $10.57 | $16.69 | 97,500 | — | — |
| 2009-05-07 | $10.55 | $16.66 | 96,400 | — | — |
| 2009-05-06 | $10.50 | $16.58 | 108,600 | — | — |
| 2009-05-05 | $10.46 | $16.52 | 80,900 | — | — |
| 2009-05-04 | $10.38 | $16.39 | 70,200 | — | — |
| 2009-05-01 | $10.33 | $16.31 | 85,600 | — | — |
| 2009-04-30 | $9.85 | $15.55 | 73,800 | — | — |
| 2009-04-29 | $9.91 | $15.65 | 70,500 | — | — |
| 2009-04-28 | $9.72 | $15.35 | 72,300 | — | — |
| 2009-04-27 | $9.76 | $15.41 | 56,300 | — | — |
| 2009-04-24 | $9.72 | $15.35 | 50,900 | — | — |
| 2009-04-23 | $9.82 | $15.51 | 101,500 | — | — |
| 2009-04-22 | $9.80 | $15.47 | 67,200 | — | — |
| 2009-04-21 | $9.67 | $15.27 | 96,000 | — | — |
| 2009-04-20 | $9.64 | $15.22 | 115,900 | — | — |
| 2009-04-17 | $9.89 | $15.62 | 98,500 | — | — |
| 2009-04-16 | $9.79 | $15.46 | 40,000 | — | — |
| 2009-04-15 | $9.80 | $15.47 | 109,700 | — | — |
| 2009-04-14 | $9.72 | $15.35 | 57,500 | — | — |
| 2009-04-13 | $9.79 | $15.46 | 47,500 | — | — |
| 2009-04-09 | $9.75 | $15.24 | 115,000 | — | — |
| 2009-04-08 | $9.52 | $14.88 | 42,300 | — | — |
| 2009-04-07 | $9.23 | $14.42 | 53,100 | — | — |
| 2009-04-06 | $9.23 | $14.42 | 85,500 | — | — |
| 2009-04-03 | $9.43 | $14.74 | 98,200 | — | — |
| 2009-04-02 | $9.39 | $14.67 | 73,900 | — | — |
| 2009-04-01 | $9.16 | $14.31 | 94,200 | — | — |
| 2009-03-31 | $9.11 | $14.24 | 36,300 | — | — |
| 2009-03-30 | $8.80 | $13.75 | 31,000 | — | — |
| 2009-03-27 | $9.16 | $14.31 | 70,500 | — | — |
| 2009-03-26 | $9.10 | $14.22 | 141,900 | — | — |
| 2009-03-25 | $8.83 | $13.80 | 39,300 | — | — |
| 2009-03-24 | $8.77 | $13.71 | 49,500 | — | — |
| 2009-03-23 | $8.74 | $13.66 | 65,400 | — | — |
| 2009-03-20 | $8.36 | $13.06 | 45,200 | — | — |
| 2009-03-19 | $8.35 | $13.05 | 65,300 | — | — |
| 2009-03-18 | $8.64 | $13.50 | 51,400 | — | — |
| 2009-03-17 | $8.54 | $13.35 | 53,400 | — | — |
| 2009-03-16 | $8.60 | $13.44 | 74,300 | — | — |
| 2009-03-13 | $8.68 | $13.56 | 92,500 | — | — |
| 2009-03-12 | $8.70 | $13.60 | 125,000 | — | — |
| 2009-03-11 | $8.30 | $12.81 | 60,400 | — | — |
| 2009-03-10 | $8.26 | $12.75 | 215,400 | — | — |
| 2009-03-09 | $7.90 | $12.20 | 332,800 | — | — |
| 2009-03-06 | $8.39 | $12.95 | 119,500 | — | — |
| 2009-03-05 | $8.25 | $12.74 | 162,600 | — | — |
| 2009-03-04 | $8.35 | $12.89 | 86,400 | — | — |
| 2009-03-03 | $8.35 | $12.89 | 96,900 | — | — |
| 2009-03-02 | $8.51 | $13.14 | 107,300 | — | — |
| 2009-02-27 | $8.87 | $13.69 | 80,500 | — | — |
| 2009-02-26 | $9.06 | $13.99 | 150,300 | — | — |
| 2009-02-25 | $9.08 | $14.02 | 84,500 | — | — |
| 2009-02-24 | $8.77 | $13.54 | 53,900 | — | — |
| 2009-02-23 | $8.53 | $13.17 | 51,700 | — | — |
| 2009-02-20 | $8.64 | $13.34 | 86,900 | — | — |
| 2009-02-19 | $8.64 | $13.34 | 152,500 | — | — |
| 2009-02-18 | $9.18 | $14.17 | 149,900 | — | — |
| 2009-02-17 | $9.80 | $15.13 | 214,200 | — | — |
| 2009-02-13 | $9.87 | $15.24 | 107,200 | — | — |
| 2009-02-12 | $10.03 | $15.49 | 201,100 | — | — |
| 2009-02-11 | $9.78 | $15.10 | 130,500 | — | — |
| 2009-02-10 | $9.70 | $14.82 | 32,900 | — | — |
| 2009-02-09 | $9.70 | $14.82 | 75,000 | — | — |
| 2009-02-06 | $9.70 | $14.82 | 47,100 | — | — |
| 2009-02-05 | $9.65 | $14.75 | 92,500 | — | — |
| 2009-02-04 | $9.67 | $14.78 | 77,300 | — | — |
| 2009-02-03 | $9.79 | $14.96 | 48,100 | — | — |
| 2009-02-02 | $9.66 | $14.76 | 43,100 | — | — |
| 2009-01-30 | $9.64 | $14.73 | 50,900 | — | — |
| 2009-01-29 | $9.59 | $14.65 | 78,700 | — | — |
| 2009-01-28 | $9.45 | $14.44 | 65,500 | — | — |
| 2009-01-27 | $9.33 | $14.26 | 42,100 | — | — |
| 2009-01-26 | $9.30 | $14.21 | 62,000 | — | — |
| 2009-01-23 | $9.20 | $14.06 | 92,800 | — | — |
| 2009-01-22 | $9.14 | $13.97 | 94,300 | — | — |
| 2009-01-21 | $9.04 | $13.81 | 84,600 | — | — |
| 2009-01-20 | $8.94 | $13.66 | 61,300 | — | — |
| 2009-01-16 | $9.25 | $14.13 | 98,400 | — | — |
| 2009-01-15 | $9.23 | $14.10 | 97,200 | — | — |
| 2009-01-14 | $8.92 | $13.63 | 74,700 | — | — |
| 2009-01-13 | $9.03 | $13.80 | 92,600 | — | — |
| 2009-01-12 | $9.02 | $13.78 | 297,800 | — | — |
| 2009-01-09 | $8.99 | $13.74 | 98,000 | — | — |
| 2009-01-08 | $8.79 | $13.43 | 67,300 | — | — |
| 2009-01-07 | $8.56 | $13.08 | 82,500 | — | — |
| 2009-01-06 | $8.70 | $13.29 | 152,900 | — | — |
| 2009-01-05 | $8.53 | $13.03 | 277,700 | — | — |
| 2009-01-02 | $8.43 | $12.88 | 144,800 | — | — |