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
- 1999-07-09 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 | $17.40 | $17.40 | 116,200 | — | — |
| 2009-12-30 | $17.51 | $17.51 | 104,000 | — | — |
| 2009-12-29 | $17.58 | $17.58 | 54,900 | — | — |
| 2009-12-28 | $17.56 | $17.56 | 51,200 | — | — |
| 2009-12-24 | $17.63 | $17.63 | 44,300 | — | — |
| 2009-12-23 | $17.65 | $17.65 | 82,900 | — | — |
| 2009-12-22 | $17.66 | $17.66 | 74,400 | — | — |
| 2009-12-21 | $17.75 | $17.75 | 132,100 | — | — |
| 2009-12-18 | $17.51 | $17.51 | 370,100 | — | — |
| 2009-12-17 | $18.19 | $18.19 | 147,900 | — | — |
| 2009-12-16 | $19.33 | $19.33 | 147,800 | — | — |
| 2009-12-15 | $19.15 | $19.15 | 294,100 | — | — |
| 2009-12-14 | $18.45 | $18.45 | 73,800 | — | — |
| 2009-12-11 | $18.35 | $18.35 | 108,400 | — | — |
| 2009-12-10 | $18.65 | $18.65 | 154,600 | — | — |
| 2009-12-09 | $18.60 | $18.60 | 81,600 | — | — |
| 2009-12-08 | $18.57 | $18.57 | 143,000 | — | — |
| 2009-12-07 | $18.90 | $18.90 | 290,400 | — | — |
| 2009-12-04 | $18.25 | $18.25 | 288,900 | — | — |
| 2009-12-03 | $17.37 | $17.37 | 252,100 | — | — |
| 2009-12-02 | $17.94 | $17.94 | 237,500 | — | — |
| 2009-12-01 | $17.24 | $17.24 | 317,100 | — | — |
| 2009-11-30 | $17.04 | $17.04 | 248,800 | — | — |
| 2009-11-27 | $15.17 | $15.17 | 43,600 | — | — |
| 2009-11-25 | $15.86 | $15.86 | 118,600 | — | — |
| 2009-11-24 | $16.44 | $16.44 | 63,800 | — | — |
| 2009-11-23 | $16.79 | $16.79 | 59,300 | — | — |
| 2009-11-20 | $16.56 | $16.56 | 98,100 | — | — |
| 2009-11-19 | $16.83 | $16.83 | 92,300 | — | — |
| 2009-11-18 | $17.08 | $17.08 | 91,600 | — | — |
| 2009-11-17 | $17.07 | $17.07 | 100,700 | — | — |
| 2009-11-16 | $17.00 | $17.00 | 214,900 | — | — |
| 2009-11-13 | $16.98 | $16.98 | 125,900 | — | — |
| 2009-11-12 | $16.93 | $16.93 | 122,500 | — | — |
| 2009-11-11 | $17.51 | $17.51 | 179,200 | — | — |
| 2009-11-10 | $18.27 | $18.27 | 275,200 | — | — |
| 2009-11-09 | $18.54 | $18.54 | 473,600 | — | — |
| 2009-11-06 | $17.39 | $17.39 | 175,600 | — | — |
| 2009-11-05 | $17.38 | $17.38 | 157,400 | — | — |
| 2009-11-04 | $16.64 | $16.64 | 154,200 | — | — |
| 2009-11-03 | $16.45 | $16.45 | 400,200 | — | — |
| 2009-11-02 | $15.09 | $15.09 | 170,700 | — | — |
| 2009-10-30 | $14.97 | $14.97 | 182,200 | — | — |
| 2009-10-29 | $15.14 | $15.14 | 230,200 | — | — |
| 2009-10-28 | $11.91 | $11.91 | 107,900 | — | — |
| 2009-10-27 | $12.57 | $12.57 | 64,000 | — | — |
| 2009-10-26 | $13.32 | $13.32 | 102,300 | — | — |
| 2009-10-23 | $13.55 | $13.55 | 62,300 | — | — |
| 2009-10-22 | $13.44 | $13.44 | 67,600 | — | — |
| 2009-10-21 | $13.19 | $13.19 | 113,600 | — | — |
| 2009-10-20 | $12.65 | $12.65 | 55,100 | — | — |
| 2009-10-19 | $13.05 | $13.05 | 59,700 | — | — |
| 2009-10-16 | $12.88 | $12.88 | 51,800 | — | — |
| 2009-10-15 | $13.50 | $13.50 | 30,900 | — | — |
| 2009-10-14 | $13.63 | $13.63 | 60,900 | — | — |
| 2009-10-13 | $13.02 | $13.02 | 83,400 | — | — |
| 2009-10-12 | $13.42 | $13.42 | 45,200 | — | — |
| 2009-10-09 | $13.62 | $13.62 | 46,400 | — | — |
| 2009-10-08 | $13.30 | $13.30 | 121,600 | — | — |
| 2009-10-07 | $12.92 | $12.92 | 40,100 | — | — |
| 2009-10-06 | $12.81 | $12.81 | 50,700 | — | — |
| 2009-10-05 | $12.65 | $12.65 | 31,100 | — | — |
| 2009-10-02 | $12.36 | $12.36 | 67,400 | — | — |
| 2009-10-01 | $12.81 | $12.81 | 48,000 | — | — |
| 2009-09-30 | $13.45 | $13.45 | 177,800 | — | — |
| 2009-09-29 | $13.35 | $13.35 | 44,500 | — | — |
| 2009-09-28 | $13.46 | $13.46 | 56,200 | — | — |
| 2009-09-25 | $12.88 | $12.88 | 54,700 | — | — |
| 2009-09-24 | $13.27 | $13.27 | 97,200 | — | — |
| 2009-09-23 | $13.71 | $13.71 | 94,400 | — | — |
| 2009-09-22 | $13.99 | $13.99 | 109,400 | — | — |
| 2009-09-21 | $14.09 | $14.09 | 129,300 | — | — |
| 2009-09-18 | $14.51 | $14.51 | 246,500 | — | — |
| 2009-09-17 | $15.15 | $15.15 | 65,300 | — | — |
| 2009-09-16 | $15.71 | $15.71 | 58,800 | — | — |
| 2009-09-15 | $15.70 | $15.70 | 149,000 | — | — |
| 2009-09-14 | $16.47 | $16.47 | 152,200 | — | — |
| 2009-09-11 | $16.99 | $16.99 | 140,000 | — | — |
| 2009-09-10 | $16.30 | $16.30 | 131,300 | — | — |
| 2009-09-09 | $15.68 | $15.68 | 115,600 | — | — |
| 2009-09-08 | $15.18 | $15.18 | 96,500 | — | — |
| 2009-09-04 | $14.88 | $14.88 | 83,600 | — | — |
| 2009-09-03 | $14.36 | $14.36 | 44,900 | — | — |
| 2009-09-02 | $14.13 | $14.13 | 93,000 | — | — |
| 2009-09-01 | $13.95 | $13.95 | 62,900 | — | — |
| 2009-08-31 | $14.90 | $14.90 | 91,300 | — | — |
| 2009-08-28 | $14.91 | $14.91 | 60,400 | — | — |
| 2009-08-27 | $14.68 | $14.68 | 90,900 | — | — |
| 2009-08-26 | $14.59 | $14.59 | 56,000 | — | — |
| 2009-08-25 | $14.40 | $14.40 | 81,000 | — | — |
| 2009-08-24 | $14.16 | $14.16 | 140,500 | — | — |
| 2009-08-21 | $13.94 | $13.94 | 113,400 | — | — |
| 2009-08-20 | $13.17 | $13.17 | 34,600 | — | — |
| 2009-08-19 | $13.18 | $13.18 | 95,300 | — | — |
| 2009-08-18 | $12.93 | $12.93 | 97,100 | — | — |
| 2009-08-17 | $12.51 | $12.51 | 64,100 | — | — |
| 2009-08-14 | $13.00 | $13.00 | 107,600 | — | — |
| 2009-08-13 | $12.88 | $12.88 | 45,300 | — | — |
| 2009-08-12 | $12.71 | $12.71 | 55,600 | — | — |
| 2009-08-11 | $12.54 | $12.54 | 88,700 | — | — |
| 2009-08-10 | $12.57 | $12.57 | 80,200 | — | — |
| 2009-08-07 | $12.84 | $12.84 | 128,000 | — | — |
| 2009-08-06 | $12.17 | $12.17 | 89,200 | — | — |
| 2009-08-05 | $12.86 | $12.86 | 146,100 | — | — |
| 2009-08-04 | $12.96 | $12.96 | 86,400 | — | — |
| 2009-08-03 | $12.75 | $12.75 | 117,800 | — | — |
| 2009-07-31 | $12.36 | $12.36 | 156,700 | — | — |
| 2009-07-30 | $12.06 | $12.06 | 223,000 | — | — |
| 2009-07-29 | $12.96 | $12.96 | 49,600 | — | — |
| 2009-07-28 | $13.08 | $13.08 | 110,000 | — | — |
| 2009-07-27 | $12.94 | $12.94 | 55,000 | — | — |
| 2009-07-24 | $12.65 | $12.65 | 79,000 | — | — |
| 2009-07-23 | $12.61 | $12.61 | 163,600 | — | — |
| 2009-07-22 | $12.60 | $12.60 | 168,000 | — | — |
| 2009-07-21 | $12.42 | $12.42 | 85,200 | — | — |
| 2009-07-20 | $12.19 | $12.19 | 78,900 | — | — |
| 2009-07-17 | $12.50 | $12.50 | 82,100 | — | — |
| 2009-07-16 | $12.75 | $12.75 | 124,200 | — | — |
| 2009-07-15 | $13.31 | $13.31 | 73,700 | — | — |
| 2009-07-14 | $12.61 | $12.61 | 54,100 | — | — |
| 2009-07-13 | $12.51 | $12.51 | 114,300 | — | — |
| 2009-07-10 | $12.40 | $12.40 | 26,200 | — | — |
| 2009-07-09 | $12.27 | $12.27 | 60,400 | — | — |
| 2009-07-08 | $12.29 | $12.29 | 93,000 | — | — |
| 2009-07-07 | $12.34 | $12.34 | 101,200 | — | — |
| 2009-07-06 | $12.72 | $12.72 | 71,900 | — | — |
| 2009-07-02 | $12.52 | $12.52 | 169,700 | — | — |
| 2009-07-01 | $12.71 | $12.71 | 152,900 | — | — |
| 2009-06-30 | $13.25 | $13.25 | 179,900 | — | — |
| 2009-06-29 | $12.82 | $12.82 | 143,800 | — | — |
| 2009-06-26 | $13.16 | $13.16 | 311,300 | — | — |
| 2009-06-25 | $12.65 | $12.65 | 147,100 | — | — |
| 2009-06-24 | $12.18 | $12.18 | 123,400 | — | — |
| 2009-06-23 | $12.11 | $12.11 | 129,000 | — | — |
| 2009-06-22 | $12.71 | $12.71 | 97,300 | — | — |
| 2009-06-19 | $12.32 | $12.32 | 205,200 | — | — |
| 2009-06-18 | $11.64 | $11.64 | 64,400 | — | — |
| 2009-06-17 | $11.50 | $11.50 | 93,800 | — | — |
| 2009-06-16 | $11.46 | $11.46 | 96,500 | — | — |
| 2009-06-15 | $11.62 | $11.62 | 94,600 | — | — |
| 2009-06-12 | $12.02 | $12.02 | 112,200 | — | — |
| 2009-06-11 | $12.31 | $12.31 | 102,200 | — | — |
| 2009-06-10 | $12.24 | $12.24 | 195,600 | — | — |
| 2009-06-09 | $12.61 | $12.61 | 62,700 | — | — |
| 2009-06-08 | $12.43 | $12.43 | 113,900 | — | — |
| 2009-06-05 | $12.90 | $12.90 | 60,600 | — | — |
| 2009-06-04 | $13.00 | $13.00 | 118,400 | — | — |
| 2009-06-03 | $12.86 | $12.86 | 119,800 | — | — |
| 2009-06-02 | $13.29 | $13.29 | 93,600 | — | — |
| 2009-06-01 | $13.85 | $13.85 | 193,500 | — | — |
| 2009-05-29 | $12.77 | $12.77 | 77,600 | — | — |
| 2009-05-28 | $12.62 | $12.62 | 122,500 | — | — |
| 2009-05-27 | $12.40 | $12.40 | 261,500 | — | — |
| 2009-05-26 | $12.37 | $12.37 | 110,600 | — | — |
| 2009-05-22 | $11.84 | $11.84 | 182,200 | — | — |
| 2009-05-21 | $11.61 | $11.61 | 90,500 | — | — |
| 2009-05-20 | $11.51 | $11.51 | 109,200 | — | — |
| 2009-05-19 | $11.65 | $11.65 | 178,000 | — | — |
| 2009-05-18 | $12.14 | $12.14 | 175,400 | — | — |
| 2009-05-15 | $11.44 | $11.44 | 290,100 | — | — |
| 2009-05-14 | $11.97 | $11.97 | 70,600 | — | — |
| 2009-05-13 | $11.52 | $11.52 | 201,500 | — | — |
| 2009-05-12 | $12.05 | $12.05 | 277,100 | — | — |
| 2009-05-11 | $12.45 | $12.45 | 216,200 | — | — |
| 2009-05-08 | $12.33 | $12.33 | 158,500 | — | — |
| 2009-05-07 | $10.94 | $10.94 | 98,100 | — | — |
| 2009-05-06 | $10.94 | $10.94 | 63,200 | — | — |
| 2009-05-05 | $10.44 | $10.44 | 109,200 | — | — |
| 2009-05-04 | $10.63 | $10.63 | 142,400 | — | — |
| 2009-05-01 | $9.66 | $9.66 | 113,700 | — | — |
| 2009-04-30 | $8.74 | $8.74 | 174,100 | — | — |
| 2009-04-29 | $8.38 | $8.38 | 202,600 | — | — |
| 2009-04-28 | $5.82 | $5.82 | 136,000 | — | — |
| 2009-04-27 | $5.70 | $5.70 | 53,600 | — | — |
| 2009-04-24 | $5.44 | $5.44 | 148,700 | — | — |
| 2009-04-23 | $5.21 | $5.21 | 146,400 | — | — |
| 2009-04-22 | $5.07 | $5.07 | 140,100 | — | — |
| 2009-04-21 | $5.09 | $5.09 | 156,900 | — | — |
| 2009-04-20 | $4.92 | $4.92 | 77,800 | — | — |
| 2009-04-17 | $5.16 | $5.16 | 64,100 | — | — |
| 2009-04-16 | $5.21 | $5.21 | 102,500 | — | — |
| 2009-04-15 | $5.31 | $5.31 | 40,500 | — | — |
| 2009-04-14 | $5.27 | $5.27 | 58,400 | — | — |
| 2009-04-13 | $5.70 | $5.70 | 56,800 | — | — |
| 2009-04-09 | $5.49 | $5.49 | 52,700 | — | — |
| 2009-04-08 | $5.14 | $5.14 | 111,700 | — | — |
| 2009-04-07 | $4.70 | $4.70 | 42,600 | — | — |
| 2009-04-06 | $4.77 | $4.77 | 59,100 | — | — |
| 2009-04-03 | $4.78 | $4.78 | 37,500 | — | — |
| 2009-04-02 | $4.60 | $4.60 | 88,000 | — | — |
| 2009-04-01 | $4.34 | $4.34 | 39,600 | — | — |
| 2009-03-31 | $4.53 | $4.53 | 78,800 | — | — |
| 2009-03-30 | $4.37 | $4.37 | 88,300 | — | — |
| 2009-03-27 | $4.45 | $4.45 | 75,200 | — | — |
| 2009-03-26 | $4.65 | $4.65 | 64,800 | — | — |
| 2009-03-25 | $4.10 | $4.10 | 146,900 | — | — |
| 2009-03-24 | $3.69 | $3.69 | 51,800 | — | — |
| 2009-03-23 | $4.30 | $4.30 | 145,900 | — | — |
| 2009-03-20 | $3.47 | $3.47 | 115,100 | — | — |
| 2009-03-19 | $4.43 | $4.43 | 47,800 | — | — |
| 2009-03-18 | $4.19 | $4.19 | 51,300 | — | — |
| 2009-03-17 | $3.42 | $3.42 | 67,100 | — | — |
| 2009-03-16 | $3.08 | $3.08 | 51,900 | — | — |
| 2009-03-13 | $2.92 | $2.92 | 151,900 | — | — |
| 2009-03-12 | $2.89 | $2.89 | 140,300 | — | — |
| 2009-03-11 | $2.95 | $2.95 | 292,600 | — | — |
| 2009-03-10 | $3.07 | $3.07 | 171,000 | — | — |
| 2009-03-09 | $2.89 | $2.89 | 42,000 | — | — |
| 2009-03-06 | $3.10 | $3.10 | 87,600 | — | — |
| 2009-03-05 | $3.20 | $3.20 | 87,000 | — | — |
| 2009-03-04 | $3.60 | $3.60 | 106,000 | — | — |
| 2009-03-03 | $3.58 | $3.58 | 116,300 | — | — |
| 2009-03-02 | $3.71 | $3.71 | 78,900 | — | — |
| 2009-02-27 | $3.97 | $3.97 | 117,900 | — | — |
| 2009-02-26 | $4.11 | $4.11 | 163,800 | — | — |
| 2009-02-25 | $4.29 | $4.29 | 93,500 | — | — |
| 2009-02-24 | $4.59 | $4.59 | 86,200 | — | — |
| 2009-02-23 | $4.36 | $4.36 | 183,900 | — | — |
| 2009-02-20 | $4.61 | $4.61 | 91,800 | — | — |
| 2009-02-19 | $4.76 | $4.76 | 123,700 | — | — |
| 2009-02-18 | $4.74 | $4.74 | 203,400 | — | — |
| 2009-02-17 | $4.68 | $4.68 | 186,000 | — | — |
| 2009-02-13 | $4.95 | $4.95 | 64,800 | — | — |
| 2009-02-12 | $4.93 | $4.93 | 95,500 | — | — |
| 2009-02-11 | $5.12 | $5.12 | 155,400 | — | — |
| 2009-02-10 | $5.60 | $5.60 | 201,800 | — | — |
| 2009-02-09 | $5.59 | $5.59 | 26,800 | — | — |
| 2009-02-06 | $5.59 | $5.59 | 48,400 | — | — |
| 2009-02-05 | $5.33 | $5.33 | 48,600 | — | — |
| 2009-02-04 | $5.35 | $5.35 | 29,700 | — | — |
| 2009-02-03 | $5.31 | $5.31 | 104,600 | — | — |
| 2009-02-02 | $5.57 | $5.57 | 64,900 | — | — |
| 2009-01-30 | $5.26 | $5.26 | 51,000 | — | — |
| 2009-01-29 | $5.51 | $5.51 | 38,700 | — | — |
| 2009-01-28 | $5.57 | $5.57 | 55,600 | — | — |
| 2009-01-27 | $5.81 | $5.81 | 36,100 | — | — |
| 2009-01-26 | $5.93 | $5.93 | 26,200 | — | — |
| 2009-01-23 | $6.03 | $6.03 | 35,800 | — | — |
| 2009-01-22 | $5.95 | $5.95 | 96,900 | — | — |
| 2009-01-21 | $6.54 | $6.54 | 54,000 | — | — |
| 2009-01-20 | $6.20 | $6.20 | 105,600 | — | — |
| 2009-01-16 | $6.52 | $6.52 | 134,300 | — | — |
| 2009-01-15 | $7.04 | $7.04 | 62,200 | — | — |
| 2009-01-14 | $7.05 | $7.05 | 64,200 | — | — |
| 2009-01-13 | $7.10 | $7.10 | 45,400 | — | — |
| 2009-01-12 | $7.19 | $7.19 | 34,200 | — | — |
| 2009-01-09 | $7.51 | $7.51 | 63,500 | — | — |
| 2009-01-08 | $8.34 | $8.34 | 83,600 | — | — |
| 2009-01-07 | $7.35 | $7.35 | 47,900 | — | — |
| 2009-01-06 | $7.55 | $7.55 | 83,000 | — | — |
| 2009-01-05 | $6.98 | $6.98 | 68,300 | — | — |
| 2009-01-02 | $6.93 | $6.93 | 85,900 | — | — |