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
- 1999-01-27 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 | $11.90 | $22.79 | 7,400 | — | — |
| 2009-12-30 | $11.80 | $22.60 | 8,900 | — | — |
| 2009-12-29 | $11.81 | $22.62 | 12,600 | — | — |
| 2009-12-28 | $11.95 | $22.89 | 1,100 | — | — |
| 2009-12-24 | $12.02 | $23.02 | 6,400 | — | — |
| 2009-12-23 | $12.00 | $22.99 | 5,600 | — | — |
| 2009-12-22 | $12.02 | $23.02 | 3,100 | — | — |
| 2009-12-21 | $12.05 | $23.08 | 13,000 | — | — |
| 2009-12-18 | $12.05 | $23.08 | 10,800 | — | — |
| 2009-12-17 | $11.96 | $22.91 | 8,400 | — | — |
| 2009-12-16 | $12.05 | $23.08 | 12,500 | — | — |
| 2009-12-15 | $12.01 | $23.01 | 15,800 | — | — |
| 2009-12-14 | $11.95 | $22.89 | 16,100 | — | — |
| 2009-12-11 | $12.01 | $23.01 | 13,300 | — | — |
| 2009-12-10 | $12.03 | $23.04 | 7,700 | — | — |
| 2009-12-09 | $11.95 | $22.89 | 6,200 | — | — |
| 2009-12-08 | $12.00 | $22.99 | 7,600 | — | — |
| 2009-12-07 | $11.95 | $22.75 | 6,600 | — | — |
| 2009-12-04 | $11.99 | $22.83 | 5,300 | — | — |
| 2009-12-03 | $11.97 | $22.79 | 13,000 | — | — |
| 2009-12-02 | $12.00 | $22.85 | 14,800 | — | — |
| 2009-12-01 | $12.16 | $23.15 | 17,700 | — | — |
| 2009-11-30 | $12.17 | $23.17 | 4,500 | — | — |
| 2009-11-27 | $12.21 | $23.25 | 2,100 | — | — |
| 2009-11-25 | $12.17 | $23.17 | 5,900 | — | — |
| 2009-11-24 | $12.32 | $23.46 | 8,200 | — | — |
| 2009-11-23 | $12.47 | $23.74 | 5,900 | — | — |
| 2009-11-20 | $12.35 | $23.51 | 12,900 | — | — |
| 2009-11-19 | $12.43 | $23.67 | 4,000 | — | — |
| 2009-11-18 | $12.69 | $24.16 | 4,500 | — | — |
| 2009-11-17 | $12.48 | $23.76 | 12,000 | — | — |
| 2009-11-16 | $12.46 | $23.72 | 3,700 | — | — |
| 2009-11-13 | $12.30 | $23.42 | 20,400 | — | — |
| 2009-11-12 | $12.44 | $23.69 | 80,300 | — | — |
| 2009-11-11 | $12.37 | $23.55 | 5,700 | — | — |
| 2009-11-10 | $12.49 | $23.78 | 5,700 | — | — |
| 2009-11-09 | $12.50 | $23.80 | 6,200 | — | — |
| 2009-11-06 | $12.48 | $23.76 | 6,200 | — | — |
| 2009-11-05 | $12.54 | $23.74 | 7,600 | — | — |
| 2009-11-04 | $12.52 | $23.70 | 18,700 | — | — |
| 2009-11-03 | $12.52 | $23.70 | 3,800 | — | — |
| 2009-11-02 | $12.50 | $23.66 | 9,600 | — | — |
| 2009-10-30 | $12.65 | $23.95 | 5,200 | — | — |
| 2009-10-29 | $12.50 | $23.66 | 7,600 | — | — |
| 2009-10-28 | $12.64 | $23.93 | 14,300 | — | — |
| 2009-10-27 | $13.08 | $24.76 | 12,100 | — | — |
| 2009-10-26 | $12.81 | $24.25 | 7,900 | — | — |
| 2009-10-23 | $12.98 | $24.57 | 27,600 | — | — |
| 2009-10-22 | $12.78 | $24.19 | 19,100 | — | — |
| 2009-10-21 | $12.47 | $23.61 | 7,200 | — | — |
| 2009-10-20 | $12.46 | $23.59 | 5,000 | — | — |
| 2009-10-19 | $12.32 | $23.32 | 5,800 | — | — |
| 2009-10-16 | $12.29 | $23.27 | 17,200 | — | — |
| 2009-10-15 | $12.33 | $23.34 | 27,000 | — | — |
| 2009-10-14 | $12.55 | $23.76 | 26,200 | — | — |
| 2009-10-13 | $12.90 | $24.42 | 24,100 | — | — |
| 2009-10-12 | $12.62 | $23.89 | 23,400 | — | — |
| 2009-10-09 | $12.86 | $24.34 | 23,300 | — | — |
| 2009-10-08 | $13.18 | $24.95 | 27,500 | — | — |
| 2009-10-07 | $13.23 | $25.05 | 25,000 | — | — |
| 2009-10-06 | $13.20 | $24.85 | 9,400 | — | — |
| 2009-10-05 | $13.15 | $24.76 | 25,100 | — | — |
| 2009-10-02 | $13.18 | $24.81 | 16,000 | — | — |
| 2009-10-01 | $12.98 | $24.44 | 11,800 | — | — |
| 2009-09-30 | $13.05 | $24.57 | 5,800 | — | — |
| 2009-09-29 | $13.09 | $24.65 | 7,600 | — | — |
| 2009-09-28 | $12.94 | $24.36 | 20,700 | — | — |
| 2009-09-25 | $12.79 | $24.08 | 45,000 | — | — |
| 2009-09-24 | $12.85 | $24.19 | 16,500 | — | — |
| 2009-09-23 | $12.84 | $24.17 | 16,900 | — | — |
| 2009-09-22 | $12.69 | $23.89 | 18,100 | — | — |
| 2009-09-21 | $12.67 | $23.85 | 28,300 | — | — |
| 2009-09-18 | $12.65 | $23.82 | 32,200 | — | — |
| 2009-09-17 | $12.81 | $24.12 | 18,000 | — | — |
| 2009-09-16 | $12.69 | $23.89 | 31,600 | — | — |
| 2009-09-15 | $12.87 | $24.23 | 8,700 | — | — |
| 2009-09-14 | $13.01 | $24.49 | 14,500 | — | — |
| 2009-09-11 | $13.15 | $24.76 | 13,200 | — | — |
| 2009-09-10 | $13.15 | $24.76 | 12,800 | — | — |
| 2009-09-09 | $12.77 | $24.04 | 11,700 | — | — |
| 2009-09-08 | $12.57 | $23.67 | 16,600 | — | — |
| 2009-09-04 | $11.95 | $22.36 | 33,700 | — | — |
| 2009-09-03 | $11.80 | $22.08 | 6,900 | — | — |
| 2009-09-02 | $12.37 | $23.15 | 28,400 | — | — |
| 2009-09-01 | $12.56 | $23.50 | 4,500 | — | — |
| 2009-08-31 | $12.53 | $23.45 | 13,300 | — | — |
| 2009-08-28 | $12.47 | $23.34 | 6,400 | — | — |
| 2009-08-27 | $12.29 | $23.00 | 9,700 | — | — |
| 2009-08-26 | $12.08 | $22.61 | 20,600 | — | — |
| 2009-08-25 | $12.10 | $22.64 | 16,300 | — | — |
| 2009-08-24 | $11.92 | $22.31 | 20,600 | — | — |
| 2009-08-21 | $11.92 | $22.31 | 9,200 | — | — |
| 2009-08-20 | $11.97 | $22.40 | 3,800 | — | — |
| 2009-08-19 | $11.85 | $22.18 | 16,400 | — | — |
| 2009-08-18 | $11.80 | $22.08 | 8,500 | — | — |
| 2009-08-17 | $11.99 | $22.44 | 9,400 | — | — |
| 2009-08-14 | $11.96 | $22.38 | 16,500 | — | — |
| 2009-08-13 | $11.95 | $22.36 | 12,500 | — | — |
| 2009-08-12 | $11.86 | $22.19 | 22,200 | — | — |
| 2009-08-11 | $11.79 | $22.06 | 11,700 | — | — |
| 2009-08-10 | $11.65 | $21.80 | 6,700 | — | — |
| 2009-08-07 | $11.65 | $21.80 | 4,500 | — | — |
| 2009-08-06 | $11.50 | $21.52 | 33,400 | — | — |
| 2009-08-05 | $11.94 | $22.21 | 14,500 | — | — |
| 2009-08-04 | $11.90 | $22.14 | 35,000 | — | — |
| 2009-08-03 | $11.30 | $21.02 | 37,300 | — | — |
| 2009-07-31 | $11.07 | $20.59 | 29,200 | — | — |
| 2009-07-30 | $10.91 | $20.29 | 10,900 | — | — |
| 2009-07-29 | $10.66 | $19.83 | 36,200 | — | — |
| 2009-07-28 | $10.79 | $20.07 | 35,400 | — | — |
| 2009-07-27 | $10.74 | $19.98 | 20,100 | — | — |
| 2009-07-24 | $10.55 | $19.62 | 32,100 | — | — |
| 2009-07-23 | $10.76 | $20.01 | 16,700 | — | — |
| 2009-07-22 | $10.66 | $19.83 | 28,600 | — | — |
| 2009-07-21 | $10.74 | $19.98 | 5,300 | — | — |
| 2009-07-20 | $10.54 | $19.61 | 7,100 | — | — |
| 2009-07-17 | $10.36 | $19.27 | 14,700 | — | — |
| 2009-07-16 | $10.29 | $19.14 | 5,500 | — | — |
| 2009-07-15 | $10.20 | $18.97 | 20,400 | — | — |
| 2009-07-14 | $10.00 | $18.60 | 3,400 | — | — |
| 2009-07-13 | $10.00 | $18.60 | 4,700 | — | — |
| 2009-07-10 | $9.94 | $18.49 | 10,400 | — | — |
| 2009-07-09 | $9.95 | $18.51 | 13,300 | — | — |
| 2009-07-08 | $9.96 | $18.53 | 7,100 | — | — |
| 2009-07-07 | $9.97 | $18.42 | 9,400 | — | — |
| 2009-07-06 | $10.12 | $18.70 | 13,100 | — | — |
| 2009-07-02 | $10.22 | $18.89 | 9,700 | — | — |
| 2009-07-01 | $10.17 | $18.79 | 4,300 | — | — |
| 2009-06-30 | $10.12 | $18.70 | 23,300 | — | — |
| 2009-06-29 | $10.15 | $18.76 | 2,300 | — | — |
| 2009-06-26 | $10.15 | $18.76 | 12,700 | — | — |
| 2009-06-25 | $10.20 | $18.85 | 2,000 | — | — |
| 2009-06-24 | $10.17 | $18.79 | 19,700 | — | — |
| 2009-06-23 | $10.17 | $18.79 | 13,100 | — | — |
| 2009-06-22 | $10.07 | $18.61 | 14,200 | — | — |
| 2009-06-19 | $10.37 | $19.16 | 24,300 | — | — |
| 2009-06-18 | $10.21 | $18.87 | 9,300 | — | — |
| 2009-06-17 | $10.08 | $18.63 | 3,600 | — | — |
| 2009-06-16 | $10.05 | $18.57 | 23,900 | — | — |
| 2009-06-15 | $9.89 | $18.28 | 34,000 | — | — |
| 2009-06-12 | $10.18 | $18.81 | 13,100 | — | — |
| 2009-06-11 | $10.25 | $18.94 | 14,800 | — | — |
| 2009-06-10 | $10.37 | $19.16 | 6,400 | — | — |
| 2009-06-09 | $10.49 | $19.39 | 26,200 | — | — |
| 2009-06-08 | $10.51 | $19.42 | 24,600 | — | — |
| 2009-06-05 | $10.78 | $19.80 | 23,100 | — | — |
| 2009-06-04 | $10.81 | $19.86 | 6,700 | — | — |
| 2009-06-03 | $10.78 | $19.80 | 23,400 | — | — |
| 2009-06-02 | $11.01 | $20.22 | 5,400 | — | — |
| 2009-06-01 | $11.00 | $20.21 | 12,200 | — | — |
| 2009-05-29 | $11.03 | $20.26 | 6,000 | — | — |
| 2009-05-28 | $11.05 | $20.30 | 4,600 | — | — |
| 2009-05-27 | $11.08 | $20.35 | 5,300 | — | — |
| 2009-05-26 | $11.08 | $20.35 | 3,000 | — | — |
| 2009-05-22 | $10.99 | $20.19 | 7,600 | — | — |
| 2009-05-21 | $11.06 | $20.32 | 3,200 | — | — |
| 2009-05-20 | $11.00 | $20.21 | 17,700 | — | — |
| 2009-05-19 | $11.02 | $20.24 | 12,700 | — | — |
| 2009-05-18 | $10.92 | $20.06 | 4,300 | — | — |
| 2009-05-15 | $10.80 | $19.84 | 12,300 | — | — |
| 2009-05-14 | $11.00 | $20.21 | 12,400 | — | — |
| 2009-05-13 | $11.00 | $20.21 | 14,700 | — | — |
| 2009-05-12 | $11.00 | $20.21 | 3,000 | — | — |
| 2009-05-11 | $11.00 | $20.21 | 3,800 | — | — |
| 2009-05-08 | $11.00 | $20.21 | 4,200 | — | — |
| 2009-05-07 | $10.91 | $20.04 | 5,300 | — | — |
| 2009-05-06 | $10.91 | $19.92 | 17,900 | — | — |
| 2009-05-05 | $11.00 | $20.08 | 17,200 | — | — |
| 2009-05-04 | $10.81 | $19.74 | 5,100 | — | — |
| 2009-05-01 | $10.95 | $19.99 | 3,300 | — | — |
| 2009-04-30 | $11.00 | $20.08 | 9,600 | — | — |
| 2009-04-29 | $10.55 | $19.26 | 17,100 | — | — |
| 2009-04-28 | $10.60 | $19.35 | 8,400 | — | — |
| 2009-04-27 | $10.57 | $19.30 | 4,700 | — | — |
| 2009-04-24 | $10.55 | $19.26 | 5,700 | — | — |
| 2009-04-23 | $10.62 | $19.39 | 6,800 | — | — |
| 2009-04-22 | $10.60 | $19.35 | 3,500 | — | — |
| 2009-04-21 | $10.54 | $19.24 | 7,500 | — | — |
| 2009-04-20 | $10.48 | $19.14 | 6,000 | — | — |
| 2009-04-17 | $10.41 | $19.01 | 5,100 | — | — |
| 2009-04-16 | $10.60 | $19.35 | 6,900 | — | — |
| 2009-04-15 | $10.31 | $18.83 | 17,200 | — | — |
| 2009-04-14 | $10.25 | $18.72 | 8,900 | — | — |
| 2009-04-13 | $10.15 | $18.53 | 1,500 | — | — |
| 2009-04-09 | $10.15 | $18.53 | 3,900 | — | — |
| 2009-04-08 | $10.12 | $18.48 | 11,900 | — | — |
| 2009-04-07 | $10.31 | $18.71 | 3,600 | — | — |
| 2009-04-06 | $10.25 | $18.60 | 4,500 | — | — |
| 2009-04-03 | $10.26 | $18.62 | 2,300 | — | — |
| 2009-04-02 | $10.20 | $18.51 | 16,200 | — | — |
| 2009-04-01 | $9.85 | $17.87 | 8,400 | — | — |
| 2009-03-31 | $9.81 | $17.80 | 20,000 | — | — |
| 2009-03-30 | $9.52 | $17.27 | 13,000 | — | — |
| 2009-03-27 | $9.71 | $17.62 | 8,400 | — | — |
| 2009-03-26 | $9.62 | $17.45 | 12,600 | — | — |
| 2009-03-25 | $9.76 | $17.71 | 9,000 | — | — |
| 2009-03-24 | $9.68 | $17.56 | 2,800 | — | — |
| 2009-03-23 | $9.65 | $17.51 | 6,100 | — | — |
| 2009-03-20 | $9.66 | $17.53 | 5,600 | — | — |
| 2009-03-19 | $9.62 | $17.45 | 4,100 | — | — |
| 2009-03-18 | $9.70 | $17.60 | 4,700 | — | — |
| 2009-03-17 | $9.66 | $17.53 | 10,000 | — | — |
| 2009-03-16 | $9.74 | $17.67 | 15,500 | — | — |
| 2009-03-13 | $9.65 | $17.51 | 23,500 | — | — |
| 2009-03-12 | $9.58 | $17.38 | 7,400 | — | — |
| 2009-03-11 | $9.56 | $17.35 | 10,400 | — | — |
| 2009-03-10 | $9.72 | $17.64 | 2,900 | — | — |
| 2009-03-09 | $9.64 | $17.49 | 3,300 | — | — |
| 2009-03-06 | $9.56 | $17.35 | 2,500 | — | — |
| 2009-03-05 | $9.70 | $17.49 | 7,800 | — | — |
| 2009-03-04 | $9.90 | $17.85 | 3,600 | — | — |
| 2009-03-03 | $9.85 | $17.76 | 13,400 | — | — |
| 2009-03-02 | $9.69 | $17.47 | 9,500 | — | — |
| 2009-02-27 | $9.52 | $17.17 | 3,100 | — | — |
| 2009-02-26 | $9.50 | $17.13 | 7,100 | — | — |
| 2009-02-25 | $9.43 | $17.00 | 4,500 | — | — |
| 2009-02-24 | $9.17 | $16.54 | 18,900 | — | — |
| 2009-02-23 | $9.05 | $16.32 | 10,300 | — | — |
| 2009-02-20 | $9.13 | $16.46 | 15,700 | — | — |
| 2009-02-19 | $9.43 | $17.00 | 34,800 | — | — |
| 2009-02-18 | $9.86 | $17.78 | 10,100 | — | — |
| 2009-02-17 | $9.80 | $17.67 | 10,800 | — | — |
| 2009-02-13 | $10.15 | $18.30 | 12,100 | — | — |
| 2009-02-12 | $10.43 | $18.81 | 5,400 | — | — |
| 2009-02-11 | $10.33 | $18.63 | 6,600 | — | — |
| 2009-02-10 | $10.31 | $18.59 | 7,800 | — | — |
| 2009-02-09 | $10.66 | $19.22 | 8,400 | — | — |
| 2009-02-06 | $10.90 | $19.65 | 28,200 | — | — |
| 2009-02-05 | $10.36 | $18.57 | 8,800 | — | — |
| 2009-02-04 | $10.15 | $18.20 | 5,300 | — | — |
| 2009-02-03 | $10.10 | $18.11 | 7,600 | — | — |
| 2009-02-02 | $10.05 | $18.02 | 10,900 | — | — |
| 2009-01-30 | $9.88 | $17.71 | 13,400 | — | — |
| 2009-01-29 | $9.75 | $17.48 | 11,100 | — | — |
| 2009-01-28 | $9.75 | $17.48 | 8,900 | — | — |
| 2009-01-27 | $9.62 | $17.25 | 8,000 | — | — |
| 2009-01-26 | $9.03 | $16.19 | 7,600 | — | — |
| 2009-01-23 | $8.88 | $15.92 | 3,600 | — | — |
| 2009-01-22 | $9.02 | $16.17 | 11,900 | — | — |
| 2009-01-21 | $9.24 | $16.56 | 11,700 | — | — |
| 2009-01-20 | $9.12 | $16.35 | 29,700 | — | — |
| 2009-01-16 | $9.18 | $16.46 | 27,800 | — | — |
| 2009-01-15 | $9.24 | $16.56 | 8,600 | — | — |
| 2009-01-14 | $9.33 | $16.73 | 14,000 | — | — |
| 2009-01-13 | $9.41 | $16.87 | 8,900 | — | — |
| 2009-01-12 | $9.35 | $16.76 | 17,700 | — | — |
| 2009-01-09 | $9.34 | $16.74 | 23,200 | — | — |
| 2009-01-08 | $9.13 | $16.37 | 19,100 | — | — |
| 2009-01-07 | $8.71 | $15.51 | 11,700 | — | — |
| 2009-01-06 | $8.93 | $15.90 | 123,200 | — | — |
| 2009-01-05 | $8.50 | $15.14 | 11,500 | — | — |
| 2009-01-02 | $7.99 | $14.23 | 7,400 | — | — |