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
- 1998-05-07 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 | $13.07 | $13.07 | 31,000 | — | — |
| 2009-12-30 | $13.27 | $13.27 | 38,200 | — | — |
| 2009-12-29 | $13.16 | $13.16 | 38,000 | — | — |
| 2009-12-28 | $13.36 | $13.36 | 28,000 | — | — |
| 2009-12-24 | $13.02 | $13.02 | 7,900 | — | — |
| 2009-12-23 | $12.93 | $12.93 | 33,000 | — | — |
| 2009-12-22 | $12.90 | $12.90 | 40,000 | — | — |
| 2009-12-21 | $12.47 | $12.47 | 41,100 | — | — |
| 2009-12-18 | $12.00 | $12.00 | 135,000 | — | — |
| 2009-12-17 | $12.02 | $12.02 | 28,500 | — | — |
| 2009-12-16 | $12.07 | $12.07 | 66,600 | — | — |
| 2009-12-15 | $11.75 | $11.75 | 59,100 | — | — |
| 2009-12-14 | $12.12 | $12.12 | 7,300 | — | — |
| 2009-12-11 | $11.86 | $11.86 | 20,300 | — | — |
| 2009-12-10 | $11.80 | $11.80 | 22,600 | — | — |
| 2009-12-09 | $11.97 | $11.97 | 25,100 | — | — |
| 2009-12-08 | $12.07 | $12.07 | 33,100 | — | — |
| 2009-12-07 | $12.14 | $12.14 | 19,700 | — | — |
| 2009-12-04 | $12.39 | $12.39 | 27,400 | — | — |
| 2009-12-03 | $11.86 | $11.86 | 38,700 | — | — |
| 2009-12-02 | $11.88 | $11.88 | 33,300 | — | — |
| 2009-12-01 | $11.96 | $11.96 | 59,700 | — | — |
| 2009-11-30 | $11.92 | $11.92 | 40,100 | — | — |
| 2009-11-27 | $11.46 | $11.46 | 24,200 | — | — |
| 2009-11-25 | $11.78 | $11.78 | 16,300 | — | — |
| 2009-11-24 | $11.96 | $11.96 | 24,700 | — | — |
| 2009-11-23 | $12.13 | $12.13 | 21,700 | — | — |
| 2009-11-20 | $12.04 | $12.04 | 45,700 | — | — |
| 2009-11-19 | $12.15 | $12.15 | 30,300 | — | — |
| 2009-11-18 | $12.59 | $12.59 | 36,200 | — | — |
| 2009-11-17 | $12.50 | $12.50 | 102,100 | — | — |
| 2009-11-16 | $11.99 | $11.99 | 45,600 | — | — |
| 2009-11-13 | $11.44 | $11.44 | 61,900 | — | — |
| 2009-11-12 | $11.65 | $11.65 | 41,200 | — | — |
| 2009-11-11 | $12.03 | $12.03 | 74,800 | — | — |
| 2009-11-10 | $11.60 | $11.60 | 74,700 | — | — |
| 2009-11-09 | $11.48 | $11.48 | 165,600 | — | — |
| 2009-11-06 | $10.69 | $10.69 | 58,500 | — | — |
| 2009-11-05 | $10.96 | $10.96 | 70,600 | — | — |
| 2009-11-04 | $11.04 | $11.04 | 50,900 | — | — |
| 2009-11-03 | $11.60 | $11.60 | 59,800 | — | — |
| 2009-11-02 | $11.69 | $11.69 | 33,200 | — | — |
| 2009-10-30 | $11.48 | $11.48 | 62,700 | — | — |
| 2009-10-29 | $11.61 | $11.61 | 54,500 | — | — |
| 2009-10-28 | $11.25 | $11.25 | 59,900 | — | — |
| 2009-10-27 | $11.89 | $11.89 | 38,200 | — | — |
| 2009-10-26 | $11.83 | $11.83 | 85,500 | — | — |
| 2009-10-23 | $11.83 | $11.83 | 27,400 | — | — |
| 2009-10-22 | $12.17 | $12.17 | 22,400 | — | — |
| 2009-10-21 | $12.20 | $12.20 | 86,200 | — | — |
| 2009-10-20 | $11.74 | $11.74 | 50,200 | — | — |
| 2009-10-19 | $12.07 | $12.07 | 71,400 | — | — |
| 2009-10-16 | $11.70 | $11.70 | 46,000 | — | — |
| 2009-10-15 | $11.65 | $11.65 | 81,200 | — | — |
| 2009-10-14 | $11.74 | $11.74 | 40,800 | — | — |
| 2009-10-13 | $11.48 | $11.48 | 15,700 | — | — |
| 2009-10-12 | $11.63 | $11.63 | 12,200 | — | — |
| 2009-10-09 | $11.90 | $11.90 | 17,200 | — | — |
| 2009-10-08 | $11.78 | $11.78 | 38,300 | — | — |
| 2009-10-07 | $11.65 | $11.65 | 32,000 | — | — |
| 2009-10-06 | $11.47 | $11.47 | 39,900 | — | — |
| 2009-10-05 | $11.16 | $11.16 | 35,000 | — | — |
| 2009-10-02 | $10.93 | $10.93 | 39,100 | — | — |
| 2009-10-01 | $10.90 | $10.90 | 54,700 | — | — |
| 2009-09-30 | $11.15 | $11.15 | 88,600 | — | — |
| 2009-09-29 | $11.45 | $11.45 | 55,100 | — | — |
| 2009-09-28 | $11.61 | $11.61 | 50,500 | — | — |
| 2009-09-25 | $11.16 | $11.16 | 31,200 | — | — |
| 2009-09-24 | $11.04 | $11.04 | 69,100 | — | — |
| 2009-09-23 | $11.45 | $11.45 | 35,400 | — | — |
| 2009-09-22 | $11.51 | $11.51 | 45,500 | — | — |
| 2009-09-21 | $11.58 | $11.58 | 74,100 | — | — |
| 2009-09-18 | $11.82 | $11.82 | 79,300 | — | — |
| 2009-09-17 | $11.92 | $11.92 | 127,600 | — | — |
| 2009-09-16 | $11.91 | $11.91 | 213,400 | — | — |
| 2009-09-15 | $11.66 | $11.66 | 91,200 | — | — |
| 2009-09-14 | $11.48 | $11.48 | 33,700 | — | — |
| 2009-09-11 | $11.39 | $11.39 | 50,200 | — | — |
| 2009-09-10 | $11.11 | $11.11 | 37,300 | — | — |
| 2009-09-09 | $10.97 | $10.97 | 99,600 | — | — |
| 2009-09-08 | $10.53 | $10.53 | 81,900 | — | — |
| 2009-09-04 | $10.19 | $10.19 | 48,100 | — | — |
| 2009-09-03 | $10.28 | $10.28 | 112,300 | — | — |
| 2009-09-02 | $10.10 | $10.10 | 69,900 | — | — |
| 2009-09-01 | $10.27 | $10.27 | 138,900 | — | — |
| 2009-08-31 | $10.61 | $10.61 | 69,800 | — | — |
| 2009-08-28 | $10.98 | $10.98 | 31,900 | — | — |
| 2009-08-27 | $10.96 | $10.96 | 39,700 | — | — |
| 2009-08-26 | $10.79 | $10.79 | 61,300 | — | — |
| 2009-08-25 | $10.79 | $10.79 | 115,300 | — | — |
| 2009-08-24 | $10.91 | $10.91 | 107,600 | — | — |
| 2009-08-21 | $10.70 | $10.70 | 139,400 | — | — |
| 2009-08-20 | $10.60 | $10.60 | 128,400 | — | — |
| 2009-08-19 | $10.53 | $10.53 | 37,500 | — | — |
| 2009-08-18 | $10.22 | $10.22 | 51,200 | — | — |
| 2009-08-17 | $10.15 | $10.15 | 85,500 | — | — |
| 2009-08-14 | $10.36 | $10.36 | 127,400 | — | — |
| 2009-08-13 | $10.53 | $10.53 | 158,300 | — | — |
| 2009-08-12 | $10.52 | $10.52 | 201,700 | — | — |
| 2009-08-11 | $9.94 | $9.94 | 73,700 | — | — |
| 2009-08-10 | $10.29 | $10.29 | 56,600 | — | — |
| 2009-08-07 | $10.59 | $10.59 | 107,600 | — | — |
| 2009-08-06 | $10.09 | $10.09 | 100,700 | — | — |
| 2009-08-05 | $10.18 | $10.18 | 148,500 | — | — |
| 2009-08-04 | $10.79 | $10.79 | 161,200 | — | — |
| 2009-08-03 | $10.86 | $10.86 | 208,300 | — | — |
| 2009-07-31 | $10.14 | $10.14 | 420,900 | — | — |
| 2009-07-30 | $11.48 | $11.48 | 108,400 | — | — |
| 2009-07-29 | $11.45 | $11.45 | 66,100 | — | — |
| 2009-07-28 | $11.58 | $11.58 | 165,600 | — | — |
| 2009-07-27 | $11.39 | $11.39 | 113,600 | — | — |
| 2009-07-24 | $11.81 | $11.81 | 91,700 | — | — |
| 2009-07-23 | $11.90 | $11.90 | 148,300 | — | — |
| 2009-07-22 | $11.94 | $11.94 | 149,900 | — | — |
| 2009-07-21 | $11.38 | $11.38 | 207,400 | — | — |
| 2009-07-20 | $11.22 | $11.22 | 145,600 | — | — |
| 2009-07-17 | $10.60 | $10.60 | 242,100 | — | — |
| 2009-07-16 | $10.75 | $10.75 | 189,100 | — | — |
| 2009-07-15 | $10.42 | $10.42 | 303,700 | — | — |
| 2009-07-14 | $9.96 | $9.96 | 129,300 | — | — |
| 2009-07-13 | $10.11 | $10.11 | 100,600 | — | — |
| 2009-07-10 | $10.14 | $10.14 | 128,100 | — | — |
| 2009-07-09 | $9.99 | $9.99 | 287,900 | — | — |
| 2009-07-08 | $9.57 | $9.57 | 188,000 | — | — |
| 2009-07-07 | $9.82 | $9.82 | 211,700 | — | — |
| 2009-07-06 | $10.22 | $10.22 | 167,700 | — | — |
| 2009-07-02 | $10.61 | $10.61 | 362,100 | — | — |
| 2009-07-01 | $10.97 | $10.97 | 328,800 | — | — |
| 2009-06-30 | $11.47 | $11.47 | 365,800 | — | — |
| 2009-06-29 | $12.97 | $12.97 | 132,600 | — | — |
| 2009-06-26 | $13.31 | $13.31 | 559,900 | — | — |
| 2009-06-25 | $13.49 | $13.49 | 162,800 | — | — |
| 2009-06-24 | $13.25 | $13.25 | 159,400 | — | — |
| 2009-06-23 | $13.55 | $13.55 | 146,800 | — | — |
| 2009-06-22 | $14.53 | $14.53 | 107,800 | — | — |
| 2009-06-19 | $15.37 | $15.37 | 131,400 | — | — |
| 2009-06-18 | $15.42 | $15.42 | 115,800 | — | — |
| 2009-06-17 | $15.62 | $15.62 | 102,000 | — | — |
| 2009-06-16 | $15.71 | $15.71 | 89,300 | — | — |
| 2009-06-15 | $15.99 | $15.99 | 80,000 | — | — |
| 2009-06-12 | $16.23 | $16.23 | 101,900 | — | — |
| 2009-06-11 | $15.99 | $15.99 | 75,600 | — | — |
| 2009-06-10 | $16.05 | $16.05 | 138,200 | — | — |
| 2009-06-09 | $15.84 | $15.84 | 134,600 | — | — |
| 2009-06-08 | $16.15 | $16.15 | 90,200 | — | — |
| 2009-06-05 | $16.07 | $16.07 | 99,400 | — | — |
| 2009-06-04 | $15.89 | $15.89 | 114,600 | — | — |
| 2009-06-03 | $15.59 | $15.59 | 184,700 | — | — |
| 2009-06-02 | $15.33 | $15.33 | 119,700 | — | — |
| 2009-06-01 | $15.30 | $15.30 | 171,500 | — | — |
| 2009-05-29 | $14.80 | $14.80 | 104,900 | — | — |
| 2009-05-28 | $14.56 | $14.56 | 56,500 | — | — |
| 2009-05-27 | $14.27 | $14.27 | 86,300 | — | — |
| 2009-05-26 | $14.50 | $14.50 | 92,000 | — | — |
| 2009-05-22 | $14.10 | $14.10 | 65,000 | — | — |
| 2009-05-21 | $14.20 | $14.20 | 107,800 | — | — |
| 2009-05-20 | $14.54 | $14.54 | 108,700 | — | — |
| 2009-05-19 | $14.68 | $14.68 | 44,400 | — | — |
| 2009-05-18 | $14.78 | $14.78 | 72,300 | — | — |
| 2009-05-15 | $14.48 | $14.48 | 126,100 | — | — |
| 2009-05-14 | $14.53 | $14.53 | 105,400 | — | — |
| 2009-05-13 | $14.10 | $14.10 | 172,600 | — | — |
| 2009-05-12 | $15.01 | $15.01 | 130,000 | — | — |
| 2009-05-11 | $15.00 | $15.00 | 205,900 | — | — |
| 2009-05-08 | $15.05 | $15.05 | 294,300 | — | — |
| 2009-05-07 | $13.94 | $13.94 | 96,800 | — | — |
| 2009-05-06 | $14.18 | $14.18 | 112,800 | — | — |
| 2009-05-05 | $14.09 | $14.09 | 140,600 | — | — |
| 2009-05-04 | $13.89 | $13.89 | 116,100 | — | — |
| 2009-05-01 | $13.11 | $13.11 | 116,800 | — | — |
| 2009-04-30 | $13.28 | $13.28 | 190,100 | — | — |
| 2009-04-29 | $13.44 | $13.44 | 108,400 | — | — |
| 2009-04-28 | $12.77 | $12.77 | 114,400 | — | — |
| 2009-04-27 | $12.55 | $12.55 | 165,600 | — | — |
| 2009-04-24 | $12.93 | $12.93 | 81,100 | — | — |
| 2009-04-23 | $12.49 | $12.49 | 155,900 | — | — |
| 2009-04-22 | $12.61 | $12.61 | 116,300 | — | — |
| 2009-04-21 | $12.82 | $12.82 | 272,400 | — | — |
| 2009-04-20 | $12.42 | $12.42 | 170,000 | — | — |
| 2009-04-17 | $12.64 | $12.64 | 115,200 | — | — |
| 2009-04-16 | $12.85 | $12.85 | 136,400 | — | — |
| 2009-04-15 | $12.11 | $12.11 | 191,100 | — | — |
| 2009-04-14 | $12.04 | $12.04 | 303,100 | — | — |
| 2009-04-13 | $12.31 | $12.31 | 198,200 | — | — |
| 2009-04-09 | $12.39 | $12.39 | 220,500 | — | — |
| 2009-04-08 | $11.38 | $11.38 | 229,000 | — | — |
| 2009-04-07 | $10.79 | $10.79 | 231,700 | — | — |
| 2009-04-06 | $11.42 | $11.42 | 170,200 | — | — |
| 2009-04-03 | $11.43 | $11.43 | 193,300 | — | — |
| 2009-04-02 | $11.32 | $11.32 | 311,400 | — | — |
| 2009-04-01 | $10.38 | $10.38 | 185,000 | — | — |
| 2009-03-31 | $10.33 | $10.33 | 153,900 | — | — |
| 2009-03-30 | $9.98 | $9.98 | 125,700 | — | — |
| 2009-03-27 | $10.34 | $10.34 | 151,300 | — | — |
| 2009-03-26 | $9.90 | $9.90 | 356,400 | — | — |
| 2009-03-25 | $9.78 | $9.78 | 143,900 | — | — |
| 2009-03-24 | $9.56 | $9.56 | 108,700 | — | — |
| 2009-03-23 | $9.70 | $9.70 | 193,000 | — | — |
| 2009-03-20 | $9.17 | $9.17 | 150,400 | — | — |
| 2009-03-19 | $9.85 | $9.85 | 114,700 | — | — |
| 2009-03-18 | $9.99 | $9.99 | 167,900 | — | — |
| 2009-03-17 | $10.00 | $10.00 | 150,600 | — | — |
| 2009-03-16 | $9.16 | $9.16 | 212,000 | — | — |
| 2009-03-13 | $9.90 | $9.90 | 148,900 | — | — |
| 2009-03-12 | $9.91 | $9.91 | 357,800 | — | — |
| 2009-03-11 | $9.92 | $9.92 | 386,000 | — | — |
| 2009-03-10 | $9.28 | $9.28 | 167,800 | — | — |
| 2009-03-09 | $8.63 | $8.63 | 99,600 | — | — |
| 2009-03-06 | $9.31 | $9.31 | 116,100 | — | — |
| 2009-03-05 | $9.73 | $9.73 | 87,500 | — | — |
| 2009-03-04 | $11.00 | $11.00 | 119,800 | — | — |
| 2009-03-03 | $10.06 | $10.06 | 92,000 | — | — |
| 2009-03-02 | $10.58 | $10.58 | 119,500 | — | — |
| 2009-02-27 | $11.41 | $11.41 | 139,200 | — | — |
| 2009-02-26 | $10.91 | $10.91 | 84,700 | — | — |
| 2009-02-25 | $10.87 | $10.87 | 48,900 | — | — |
| 2009-02-24 | $11.62 | $11.62 | 208,500 | — | — |
| 2009-02-23 | $11.03 | $11.03 | 134,300 | — | — |
| 2009-02-20 | $12.14 | $12.14 | 99,500 | — | — |
| 2009-02-19 | $12.73 | $12.73 | 94,400 | — | — |
| 2009-02-18 | $13.00 | $13.00 | 260,100 | — | — |
| 2009-02-17 | $12.69 | $12.69 | 105,700 | — | — |
| 2009-02-13 | $13.57 | $13.57 | 71,000 | — | — |
| 2009-02-12 | $13.61 | $13.61 | 96,500 | — | — |
| 2009-02-11 | $13.66 | $13.66 | 60,000 | — | — |
| 2009-02-10 | $13.87 | $13.87 | 135,600 | — | — |
| 2009-02-09 | $14.72 | $14.72 | 69,800 | — | — |
| 2009-02-06 | $14.57 | $14.57 | 77,700 | — | — |
| 2009-02-05 | $13.93 | $13.93 | 78,900 | — | — |
| 2009-02-04 | $13.57 | $13.57 | 206,000 | — | — |
| 2009-02-03 | $14.22 | $14.22 | 126,800 | — | — |
| 2009-02-02 | $13.96 | $13.96 | 55,600 | — | — |
| 2009-01-30 | $13.58 | $13.58 | 67,100 | — | — |
| 2009-01-29 | $13.74 | $13.74 | 61,100 | — | — |
| 2009-01-28 | $14.05 | $14.05 | 92,000 | — | — |
| 2009-01-27 | $13.60 | $13.60 | 59,600 | — | — |
| 2009-01-26 | $13.51 | $13.51 | 67,600 | — | — |
| 2009-01-23 | $13.49 | $13.49 | 45,000 | — | — |
| 2009-01-22 | $13.51 | $13.51 | 50,300 | — | — |
| 2009-01-21 | $14.08 | $14.08 | 61,200 | — | — |
| 2009-01-20 | $13.01 | $13.01 | 71,800 | — | — |
| 2009-01-16 | $14.32 | $14.32 | 73,600 | — | — |
| 2009-01-15 | $14.12 | $14.12 | 89,300 | — | — |
| 2009-01-14 | $13.52 | $13.52 | 72,900 | — | — |
| 2009-01-13 | $13.66 | $13.66 | 72,000 | — | — |
| 2009-01-12 | $13.60 | $13.60 | 76,200 | — | — |
| 2009-01-09 | $14.05 | $14.05 | 72,300 | — | — |
| 2009-01-08 | $14.55 | $14.55 | 43,000 | — | — |
| 2009-01-07 | $14.55 | $14.55 | 75,700 | — | — |
| 2009-01-06 | $15.33 | $15.33 | 117,500 | — | — |
| 2009-01-05 | $15.51 | $15.51 | 149,200 | — | — |
| 2009-01-02 | $15.34 | $15.34 | 60,200 | — | — |