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
- 1989-01-03 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 | $11.97 | $11.97 | 41,100 | — | — |
| 2009-12-30 | $12.10 | $12.10 | 41,800 | — | — |
| 2009-12-29 | $12.10 | $12.10 | 45,500 | — | — |
| 2009-12-28 | $12.13 | $12.13 | 27,300 | — | — |
| 2009-12-24 | $11.97 | $11.97 | 63,800 | — | — |
| 2009-12-23 | $12.45 | $12.45 | 34,100 | — | — |
| 2009-12-22 | $11.77 | $11.77 | 89,500 | — | — |
| 2009-12-21 | $11.98 | $11.98 | 142,400 | — | — |
| 2009-12-18 | $12.58 | $12.58 | 127,100 | — | — |
| 2009-12-17 | $12.76 | $12.76 | 27,600 | — | — |
| 2009-12-16 | $12.79 | $12.79 | 71,100 | — | — |
| 2009-12-15 | $12.85 | $12.85 | 49,600 | — | — |
| 2009-12-14 | $12.97 | $12.97 | 32,900 | — | — |
| 2009-12-11 | $12.97 | $12.97 | 18,900 | — | — |
| 2009-12-10 | $12.81 | $12.81 | 29,600 | — | — |
| 2009-12-09 | $12.91 | $12.91 | 28,100 | — | — |
| 2009-12-08 | $12.86 | $12.86 | 30,000 | — | — |
| 2009-12-07 | $13.05 | $13.05 | 52,500 | — | — |
| 2009-12-04 | $12.84 | $12.84 | 45,000 | — | — |
| 2009-12-03 | $12.59 | $12.59 | 151,300 | — | — |
| 2009-12-02 | $13.01 | $13.01 | 50,000 | — | — |
| 2009-12-01 | $13.04 | $13.04 | 99,300 | — | — |
| 2009-11-30 | $12.94 | $12.94 | 258,000 | — | — |
| 2009-11-27 | $12.48 | $12.48 | 99,100 | — | — |
| 2009-11-25 | $11.98 | $11.98 | 53,200 | — | — |
| 2009-11-24 | $11.79 | $11.79 | 48,800 | — | — |
| 2009-11-23 | $11.90 | $11.90 | 68,600 | — | — |
| 2009-11-20 | $10.94 | $10.94 | 44,700 | — | — |
| 2009-11-19 | $10.82 | $10.82 | 37,100 | — | — |
| 2009-11-18 | $10.84 | $10.84 | 9,100 | — | — |
| 2009-11-17 | $11.00 | $11.00 | 7,700 | — | — |
| 2009-11-16 | $11.00 | $11.00 | 41,700 | — | — |
| 2009-11-13 | $10.59 | $10.59 | 21,800 | — | — |
| 2009-11-12 | $10.52 | $10.52 | 23,300 | — | — |
| 2009-11-11 | $11.45 | $11.45 | 17,600 | — | — |
| 2009-11-10 | $11.33 | $11.33 | 26,900 | — | — |
| 2009-11-09 | $11.35 | $11.35 | 20,700 | — | — |
| 2009-11-06 | $10.99 | $10.99 | 24,400 | — | — |
| 2009-11-05 | $11.01 | $11.01 | 24,000 | — | — |
| 2009-11-04 | $10.44 | $10.44 | 21,000 | — | — |
| 2009-11-03 | $10.63 | $10.63 | 25,000 | — | — |
| 2009-11-02 | $10.60 | $10.60 | 19,700 | — | — |
| 2009-10-30 | $10.69 | $10.69 | 42,900 | — | — |
| 2009-10-29 | $10.76 | $10.76 | 54,000 | — | — |
| 2009-10-28 | $11.06 | $11.06 | 23,200 | — | — |
| 2009-10-27 | $11.45 | $11.45 | 18,800 | — | — |
| 2009-10-26 | $11.17 | $11.17 | 24,600 | — | — |
| 2009-10-23 | $11.18 | $11.18 | 28,000 | — | — |
| 2009-10-22 | $11.18 | $11.18 | 36,000 | — | — |
| 2009-10-21 | $11.29 | $11.29 | 34,600 | — | — |
| 2009-10-20 | $11.31 | $11.31 | 20,600 | — | — |
| 2009-10-19 | $11.44 | $11.44 | 24,400 | — | — |
| 2009-10-16 | $11.42 | $11.42 | 13,800 | — | — |
| 2009-10-15 | $11.59 | $11.59 | 11,900 | — | — |
| 2009-10-14 | $11.80 | $11.80 | 34,600 | — | — |
| 2009-10-13 | $11.78 | $11.78 | 26,300 | — | — |
| 2009-10-12 | $11.76 | $11.76 | 17,000 | — | — |
| 2009-10-09 | $11.94 | $11.94 | 21,100 | — | — |
| 2009-10-08 | $11.37 | $11.37 | 13,000 | — | — |
| 2009-10-07 | $11.26 | $11.26 | 10,100 | — | — |
| 2009-10-06 | $11.23 | $11.23 | 19,300 | — | — |
| 2009-10-05 | $11.24 | $11.24 | 27,700 | — | — |
| 2009-10-02 | $11.08 | $11.08 | 23,600 | — | — |
| 2009-10-01 | $11.08 | $11.08 | 24,900 | — | — |
| 2009-09-30 | $11.70 | $11.70 | 43,000 | — | — |
| 2009-09-29 | $11.79 | $11.79 | 13,200 | — | — |
| 2009-09-28 | $11.91 | $11.91 | 14,400 | — | — |
| 2009-09-25 | $11.57 | $11.57 | 29,100 | — | — |
| 2009-09-24 | $11.66 | $11.66 | 10,000 | — | — |
| 2009-09-23 | $11.64 | $11.64 | 15,400 | — | — |
| 2009-09-22 | $11.65 | $11.65 | 13,200 | — | — |
| 2009-09-21 | $11.87 | $11.87 | 19,400 | — | — |
| 2009-09-18 | $11.89 | $11.89 | 44,900 | — | — |
| 2009-09-17 | $12.08 | $12.08 | 14,400 | — | — |
| 2009-09-16 | $11.94 | $11.94 | 13,300 | — | — |
| 2009-09-15 | $11.99 | $11.99 | 16,700 | — | — |
| 2009-09-14 | $12.21 | $12.21 | 21,900 | — | — |
| 2009-09-11 | $11.98 | $11.98 | 13,000 | — | — |
| 2009-09-10 | $11.88 | $11.88 | 21,400 | — | — |
| 2009-09-09 | $12.00 | $12.00 | 23,500 | — | — |
| 2009-09-08 | $11.96 | $11.96 | 20,900 | — | — |
| 2009-09-04 | $12.05 | $12.05 | 17,000 | — | — |
| 2009-09-03 | $12.01 | $12.01 | 6,800 | — | — |
| 2009-09-02 | $11.97 | $11.97 | 20,400 | — | — |
| 2009-09-01 | $11.57 | $11.57 | 45,400 | — | — |
| 2009-08-31 | $12.12 | $12.12 | 41,200 | — | — |
| 2009-08-28 | $12.06 | $12.06 | 39,400 | — | — |
| 2009-08-27 | $12.08 | $12.08 | 40,900 | — | — |
| 2009-08-26 | $11.54 | $11.54 | 35,600 | — | — |
| 2009-08-25 | $11.45 | $11.45 | 48,300 | — | — |
| 2009-08-24 | $11.22 | $11.22 | 82,400 | — | — |
| 2009-08-21 | $11.77 | $11.77 | 64,300 | — | — |
| 2009-08-20 | $12.10 | $12.10 | 99,400 | — | — |
| 2009-08-19 | $10.71 | $10.71 | 41,400 | — | — |
| 2009-08-18 | $10.16 | $10.16 | 67,000 | — | — |
| 2009-08-17 | $10.06 | $10.06 | 35,600 | — | — |
| 2009-08-14 | $10.74 | $10.74 | 38,400 | — | — |
| 2009-08-13 | $11.50 | $11.50 | 28,700 | — | — |
| 2009-08-12 | $11.78 | $11.78 | 59,100 | — | — |
| 2009-08-11 | $11.98 | $11.98 | 15,900 | — | — |
| 2009-08-10 | $11.85 | $11.85 | 25,000 | — | — |
| 2009-08-07 | $11.71 | $11.71 | 47,500 | — | — |
| 2009-08-06 | $10.88 | $10.88 | 35,400 | — | — |
| 2009-08-05 | $11.37 | $11.37 | 26,400 | — | — |
| 2009-08-04 | $11.58 | $11.58 | 32,900 | — | — |
| 2009-08-03 | $12.05 | $12.05 | 12,600 | — | — |
| 2009-07-31 | $11.64 | $11.64 | 49,300 | — | — |
| 2009-07-30 | $12.05 | $12.05 | 49,600 | — | — |
| 2009-07-29 | $11.53 | $11.53 | 22,200 | — | — |
| 2009-07-28 | $12.25 | $12.25 | 16,500 | — | — |
| 2009-07-27 | $12.50 | $12.50 | 15,800 | — | — |
| 2009-07-24 | $12.46 | $12.46 | 35,800 | — | — |
| 2009-07-23 | $12.23 | $12.23 | 69,200 | — | — |
| 2009-07-22 | $11.50 | $11.50 | 21,500 | — | — |
| 2009-07-21 | $10.99 | $10.99 | 15,500 | — | — |
| 2009-07-20 | $11.47 | $11.47 | 20,400 | — | — |
| 2009-07-17 | $11.03 | $11.03 | 32,700 | — | — |
| 2009-07-16 | $11.61 | $11.61 | 43,000 | — | — |
| 2009-07-15 | $11.50 | $11.50 | 68,700 | — | — |
| 2009-07-14 | $10.63 | $10.63 | 24,400 | — | — |
| 2009-07-13 | $10.14 | $10.14 | 31,500 | — | — |
| 2009-07-10 | $10.08 | $10.08 | 36,600 | — | — |
| 2009-07-09 | $10.31 | $10.31 | 73,900 | — | — |
| 2009-07-08 | $10.36 | $10.36 | 71,200 | — | — |
| 2009-07-07 | $9.76 | $9.76 | 390,800 | — | — |
| 2009-07-06 | $8.51 | $8.51 | 71,100 | — | — |
| 2009-07-02 | $9.08 | $9.08 | 36,900 | — | — |
| 2009-07-01 | $9.76 | $9.76 | 25,900 | — | — |
| 2009-06-30 | $9.63 | $9.63 | 44,100 | — | — |
| 2009-06-29 | $9.68 | $9.68 | 103,300 | — | — |
| 2009-06-26 | $9.00 | $9.00 | 365,300 | — | — |
| 2009-06-25 | $9.35 | $9.35 | 43,100 | — | — |
| 2009-06-24 | $9.09 | $9.09 | 98,000 | — | — |
| 2009-06-23 | $10.21 | $10.21 | 117,200 | — | — |
| 2009-06-22 | $10.07 | $10.07 | 91,400 | — | — |
| 2009-06-19 | $11.29 | $11.29 | 139,600 | — | — |
| 2009-06-18 | $11.50 | $11.50 | 58,300 | — | — |
| 2009-06-17 | $11.75 | $11.75 | 54,200 | — | — |
| 2009-06-16 | $11.90 | $11.90 | 80,400 | — | — |
| 2009-06-15 | $12.26 | $12.26 | 39,300 | — | — |
| 2009-06-12 | $12.24 | $12.24 | 118,700 | — | — |
| 2009-06-11 | $13.07 | $13.07 | 184,100 | — | — |
| 2009-06-10 | $12.46 | $12.46 | 121,900 | — | — |
| 2009-06-09 | $11.90 | $11.90 | 80,900 | — | — |
| 2009-06-08 | $12.19 | $12.19 | 129,700 | — | — |
| 2009-06-05 | $12.50 | $12.50 | 332,100 | — | — |
| 2009-06-04 | $8.60 | $8.60 | 49,800 | — | — |
| 2009-06-03 | $8.46 | $8.46 | 24,500 | — | — |
| 2009-06-02 | $8.24 | $8.24 | 44,500 | — | — |
| 2009-06-01 | $8.29 | $8.29 | 71,600 | — | — |
| 2009-05-29 | $7.61 | $7.61 | 43,200 | — | — |
| 2009-05-28 | $7.39 | $7.39 | 32,000 | — | — |
| 2009-05-27 | $7.32 | $7.32 | 50,800 | — | — |
| 2009-05-26 | $7.58 | $7.58 | 42,800 | — | — |
| 2009-05-22 | $6.65 | $6.65 | 38,200 | — | — |
| 2009-05-21 | $6.32 | $6.32 | 53,900 | — | — |
| 2009-05-20 | $6.37 | $6.37 | 262,300 | — | — |
| 2009-05-19 | $6.36 | $6.36 | 41,900 | — | — |
| 2009-05-18 | $7.12 | $7.12 | 77,700 | — | — |
| 2009-05-15 | $5.94 | $5.94 | 55,900 | — | — |
| 2009-05-14 | $6.28 | $6.28 | 41,300 | — | — |
| 2009-05-13 | $6.00 | $6.00 | 733,100 | — | — |
| 2009-05-12 | $6.46 | $6.46 | 56,000 | — | — |
| 2009-05-11 | $6.67 | $6.67 | 33,900 | — | — |
| 2009-05-08 | $7.03 | $7.03 | 68,900 | — | — |
| 2009-05-07 | $7.16 | $7.16 | 547,900 | — | — |
| 2009-05-06 | $7.03 | $7.03 | 74,500 | — | — |
| 2009-05-05 | $6.97 | $6.97 | 43,800 | — | — |
| 2009-05-04 | $6.65 | $6.65 | 35,000 | — | — |
| 2009-05-01 | $6.14 | $6.14 | 36,900 | — | — |
| 2009-04-30 | $6.05 | $6.05 | 44,300 | — | — |
| 2009-04-29 | $6.23 | $6.23 | 15,100 | — | — |
| 2009-04-28 | $5.99 | $5.99 | 10,100 | — | — |
| 2009-04-27 | $5.86 | $5.86 | 63,800 | — | — |
| 2009-04-24 | $6.03 | $6.03 | 38,400 | — | — |
| 2009-04-23 | $5.95 | $5.95 | 35,500 | — | — |
| 2009-04-22 | $6.28 | $6.28 | 46,600 | — | — |
| 2009-04-21 | $6.65 | $6.65 | 55,700 | — | — |
| 2009-04-20 | $6.17 | $6.17 | 70,200 | — | — |
| 2009-04-17 | $6.21 | $6.21 | 29,000 | — | — |
| 2009-04-16 | $6.43 | $6.43 | 46,800 | — | — |
| 2009-04-15 | $6.19 | $6.19 | 42,500 | — | — |
| 2009-04-14 | $6.20 | $6.20 | 84,900 | — | — |
| 2009-04-13 | $7.20 | $7.20 | 43,200 | — | — |
| 2009-04-09 | $7.39 | $7.39 | 115,600 | — | — |
| 2009-04-08 | $6.88 | $6.88 | 46,200 | — | — |
| 2009-04-07 | $6.56 | $6.56 | 57,500 | — | — |
| 2009-04-06 | $7.50 | $7.50 | 72,300 | — | — |
| 2009-04-03 | $7.99 | $7.99 | 40,400 | — | — |
| 2009-04-02 | $8.41 | $8.41 | 36,000 | — | — |
| 2009-04-01 | $8.17 | $8.17 | 19,500 | — | — |
| 2009-03-31 | $7.98 | $7.98 | 55,500 | — | — |
| 2009-03-30 | $7.69 | $7.69 | 58,000 | — | — |
| 2009-03-27 | $7.57 | $7.57 | 21,100 | — | — |
| 2009-03-26 | $8.57 | $8.57 | 39,900 | — | — |
| 2009-03-25 | $7.63 | $7.63 | 17,300 | — | — |
| 2009-03-24 | $7.11 | $7.11 | 67,500 | — | — |
| 2009-03-23 | $7.31 | $7.31 | 41,400 | — | — |
| 2009-03-20 | $6.48 | $6.48 | 36,300 | — | — |
| 2009-03-19 | $6.68 | $6.68 | 22,600 | — | — |
| 2009-03-18 | $6.88 | $6.88 | 29,600 | — | — |
| 2009-03-17 | $6.77 | $6.77 | 19,800 | — | — |
| 2009-03-16 | $6.58 | $6.58 | 22,000 | — | — |
| 2009-03-13 | $6.65 | $6.65 | 129,200 | — | — |
| 2009-03-12 | $6.84 | $6.84 | 26,400 | — | — |
| 2009-03-11 | $6.36 | $6.36 | 11,200 | — | — |
| 2009-03-10 | $6.58 | $6.58 | 31,300 | — | — |
| 2009-03-09 | $6.14 | $6.14 | 33,900 | — | — |
| 2009-03-06 | $6.74 | $6.74 | 60,300 | — | — |
| 2009-03-05 | $6.47 | $6.47 | 23,500 | — | — |
| 2009-03-04 | $7.20 | $7.20 | 47,700 | — | — |
| 2009-03-03 | $7.26 | $7.26 | 126,400 | — | — |
| 2009-03-02 | $7.30 | $7.30 | 49,800 | — | — |
| 2009-02-27 | $7.94 | $7.94 | 54,300 | — | — |
| 2009-02-26 | $7.43 | $7.43 | 30,100 | — | — |
| 2009-02-25 | $7.50 | $7.50 | 30,300 | — | — |
| 2009-02-24 | $7.50 | $7.50 | 50,300 | — | — |
| 2009-02-23 | $7.45 | $7.45 | 22,200 | — | — |
| 2009-02-20 | $7.74 | $7.74 | 26,800 | — | — |
| 2009-02-19 | $7.95 | $7.95 | 69,700 | — | — |
| 2009-02-18 | $7.75 | $7.75 | 28,500 | — | — |
| 2009-02-17 | $7.95 | $7.95 | 26,700 | — | — |
| 2009-02-13 | $8.50 | $8.50 | 44,200 | — | — |
| 2009-02-12 | $8.30 | $8.30 | 10,100 | — | — |
| 2009-02-11 | $8.40 | $8.40 | 22,100 | — | — |
| 2009-02-10 | $8.52 | $8.52 | 17,400 | — | — |
| 2009-02-09 | $8.92 | $8.92 | 18,800 | — | — |
| 2009-02-06 | $8.98 | $8.98 | 35,000 | — | — |
| 2009-02-05 | $9.12 | $9.12 | 41,600 | — | — |
| 2009-02-04 | $9.12 | $9.12 | 53,000 | — | — |
| 2009-02-03 | $10.05 | $10.05 | 63,700 | — | — |
| 2009-02-02 | $9.30 | $9.30 | 36,900 | — | — |
| 2009-01-30 | $9.28 | $9.28 | 30,800 | — | — |
| 2009-01-29 | $8.75 | $8.75 | 19,900 | — | — |
| 2009-01-28 | $9.45 | $9.45 | 15,000 | — | — |
| 2009-01-27 | $8.88 | $8.88 | 25,600 | — | — |
| 2009-01-26 | $9.27 | $9.27 | 10,200 | — | — |
| 2009-01-23 | $8.93 | $8.93 | 10,400 | — | — |
| 2009-01-22 | $8.72 | $8.72 | 13,000 | — | — |
| 2009-01-21 | $9.31 | $9.31 | 18,800 | — | — |
| 2009-01-20 | $8.88 | $8.88 | 50,300 | — | — |
| 2009-01-16 | $10.20 | $10.20 | 37,900 | — | — |
| 2009-01-15 | $10.20 | $10.20 | 26,800 | — | — |
| 2009-01-14 | $10.10 | $10.10 | 16,300 | — | — |
| 2009-01-13 | $11.00 | $11.00 | 26,200 | — | — |
| 2009-01-12 | $10.60 | $10.60 | 27,200 | — | — |
| 2009-01-09 | $10.98 | $10.98 | 17,300 | — | — |
| 2009-01-08 | $11.85 | $11.85 | 10,900 | — | — |
| 2009-01-07 | $11.41 | $11.41 | 22,600 | — | — |
| 2009-01-06 | $12.04 | $12.04 | 21,000 | — | — |
| 2009-01-05 | $12.25 | $12.25 | 38,000 | — | — |
| 2009-01-02 | $13.23 | $13.23 | 23,200 | — | — |