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 | $11.53 | $23.68 | 40,100 | — | — |
| 2009-12-30 | $11.57 | $23.77 | 51,400 | — | — |
| 2009-12-29 | $11.66 | $23.95 | 62,400 | — | — |
| 2009-12-28 | $11.75 | $24.13 | 25,100 | — | — |
| 2009-12-24 | $11.71 | $24.05 | 32,800 | — | — |
| 2009-12-23 | $11.82 | $24.28 | 26,700 | — | — |
| 2009-12-22 | $11.61 | $23.85 | 25,300 | — | — |
| 2009-12-21 | $11.64 | $23.91 | 43,500 | — | — |
| 2009-12-18 | $11.64 | $23.91 | 56,000 | — | — |
| 2009-12-17 | $11.56 | $23.74 | 24,000 | — | — |
| 2009-12-16 | $11.60 | $23.83 | 38,400 | — | — |
| 2009-12-15 | $11.46 | $23.54 | 70,500 | — | — |
| 2009-12-14 | $11.51 | $23.64 | 33,500 | — | — |
| 2009-12-11 | $11.56 | $23.74 | 19,800 | — | — |
| 2009-12-10 | $11.60 | $23.83 | 22,400 | — | — |
| 2009-12-09 | $11.59 | $23.81 | 43,800 | — | — |
| 2009-12-08 | $11.72 | $24.07 | 22,400 | — | — |
| 2009-12-07 | $11.75 | $23.98 | 49,500 | — | — |
| 2009-12-04 | $11.63 | $23.73 | 31,600 | — | — |
| 2009-12-03 | $11.65 | $23.77 | 39,600 | — | — |
| 2009-12-02 | $11.69 | $23.86 | 34,300 | — | — |
| 2009-12-01 | $11.56 | $23.59 | 41,000 | — | — |
| 2009-11-30 | $11.48 | $23.43 | 37,500 | — | — |
| 2009-11-27 | $11.51 | $23.49 | 16,200 | — | — |
| 2009-11-25 | $11.41 | $23.28 | 30,100 | — | — |
| 2009-11-24 | $11.41 | $23.28 | 31,800 | — | — |
| 2009-11-23 | $11.43 | $23.33 | 38,400 | — | — |
| 2009-11-20 | $11.47 | $23.41 | 61,900 | — | — |
| 2009-11-19 | $11.55 | $23.57 | 64,000 | — | — |
| 2009-11-18 | $11.50 | $23.47 | 53,900 | — | — |
| 2009-11-17 | $11.57 | $23.61 | 40,800 | — | — |
| 2009-11-16 | $11.62 | $23.71 | 100,500 | — | — |
| 2009-11-13 | $11.60 | $23.67 | 154,300 | — | — |
| 2009-11-12 | $11.65 | $23.77 | 269,600 | — | — |
| 2009-11-11 | $11.53 | $23.53 | 60,600 | — | — |
| 2009-11-10 | $11.64 | $23.75 | 32,300 | — | — |
| 2009-11-09 | $11.65 | $23.77 | 237,500 | — | — |
| 2009-11-06 | $11.95 | $24.39 | 17,200 | — | — |
| 2009-11-05 | $11.95 | $24.23 | 37,400 | — | — |
| 2009-11-04 | $11.95 | $24.23 | 35,100 | — | — |
| 2009-11-03 | $11.86 | $24.05 | 14,700 | — | — |
| 2009-11-02 | $11.90 | $24.13 | 52,300 | — | — |
| 2009-10-30 | $11.71 | $23.75 | 47,500 | — | — |
| 2009-10-29 | $11.90 | $24.13 | 60,700 | — | — |
| 2009-10-28 | $11.90 | $24.13 | 70,100 | — | — |
| 2009-10-27 | $12.24 | $24.82 | 88,400 | — | — |
| 2009-10-26 | $12.06 | $24.45 | 63,900 | — | — |
| 2009-10-23 | $11.92 | $24.17 | 46,600 | — | — |
| 2009-10-22 | $11.82 | $23.97 | 44,000 | — | — |
| 2009-10-21 | $11.65 | $23.62 | 42,500 | — | — |
| 2009-10-20 | $11.62 | $23.56 | 52,900 | — | — |
| 2009-10-19 | $11.51 | $23.34 | 70,700 | — | — |
| 2009-10-16 | $11.29 | $22.89 | 97,300 | — | — |
| 2009-10-15 | $11.13 | $22.57 | 119,300 | — | — |
| 2009-10-14 | $11.32 | $22.95 | 96,600 | — | — |
| 2009-10-13 | $11.87 | $24.07 | 71,700 | — | — |
| 2009-10-12 | $11.58 | $23.48 | 190,100 | — | — |
| 2009-10-09 | $11.85 | $24.03 | 145,100 | — | — |
| 2009-10-08 | $12.42 | $25.18 | 31,700 | — | — |
| 2009-10-07 | $12.40 | $25.14 | 29,400 | — | — |
| 2009-10-06 | $12.50 | $25.19 | 81,800 | — | — |
| 2009-10-05 | $12.66 | $25.52 | 54,700 | — | — |
| 2009-10-02 | $12.21 | $24.61 | 53,500 | — | — |
| 2009-10-01 | $12.05 | $24.29 | 42,200 | — | — |
| 2009-09-30 | $12.19 | $24.57 | 19,900 | — | — |
| 2009-09-29 | $12.17 | $24.53 | 41,200 | — | — |
| 2009-09-28 | $12.19 | $24.57 | 36,300 | — | — |
| 2009-09-25 | $12.12 | $24.43 | 29,400 | — | — |
| 2009-09-24 | $12.11 | $24.41 | 46,600 | — | — |
| 2009-09-23 | $12.08 | $24.35 | 26,800 | — | — |
| 2009-09-22 | $12.01 | $24.21 | 65,500 | — | — |
| 2009-09-21 | $12.01 | $24.21 | 45,200 | — | — |
| 2009-09-18 | $11.79 | $23.76 | 52,000 | — | — |
| 2009-09-17 | $11.67 | $23.52 | 51,200 | — | — |
| 2009-09-16 | $11.57 | $23.32 | 59,300 | — | — |
| 2009-09-15 | $11.48 | $23.14 | 48,700 | — | — |
| 2009-09-14 | $11.49 | $23.16 | 34,000 | — | — |
| 2009-09-11 | $11.39 | $22.96 | 53,100 | — | — |
| 2009-09-10 | $11.35 | $22.88 | 65,000 | — | — |
| 2009-09-09 | $11.48 | $23.14 | 63,100 | — | — |
| 2009-09-08 | $11.34 | $22.86 | 71,500 | — | — |
| 2009-09-04 | $11.39 | $22.80 | 163,200 | — | — |
| 2009-09-03 | $11.50 | $23.02 | 59,500 | — | — |
| 2009-09-02 | $11.41 | $22.84 | 81,700 | — | — |
| 2009-09-01 | $11.50 | $23.02 | 186,200 | — | — |
| 2009-08-31 | $11.33 | $22.68 | 60,600 | — | — |
| 2009-08-28 | $11.47 | $22.96 | 31,500 | — | — |
| 2009-08-27 | $11.42 | $22.86 | 91,500 | — | — |
| 2009-08-26 | $11.22 | $22.46 | 61,800 | — | — |
| 2009-08-25 | $11.08 | $22.18 | 35,100 | — | — |
| 2009-08-24 | $11.13 | $22.28 | 82,100 | — | — |
| 2009-08-21 | $10.92 | $21.86 | 71,800 | — | — |
| 2009-08-20 | $10.83 | $21.68 | 28,000 | — | — |
| 2009-08-19 | $10.55 | $21.12 | 42,100 | — | — |
| 2009-08-18 | $10.62 | $21.26 | 45,800 | — | — |
| 2009-08-17 | $10.42 | $20.86 | 41,600 | — | — |
| 2009-08-14 | $10.40 | $20.82 | 48,500 | — | — |
| 2009-08-13 | $10.45 | $20.92 | 103,300 | — | — |
| 2009-08-12 | $10.57 | $21.16 | 54,500 | — | — |
| 2009-08-11 | $10.45 | $20.92 | 46,800 | — | — |
| 2009-08-10 | $10.58 | $21.18 | 68,300 | — | — |
| 2009-08-07 | $10.45 | $20.92 | 63,800 | — | — |
| 2009-08-06 | $10.35 | $20.72 | 49,700 | — | — |
| 2009-08-05 | $10.35 | $20.57 | 93,100 | — | — |
| 2009-08-04 | $10.30 | $20.47 | 66,700 | — | — |
| 2009-08-03 | $10.30 | $20.47 | 142,200 | — | — |
| 2009-07-31 | $10.13 | $20.13 | 90,500 | — | — |
| 2009-07-30 | $10.03 | $19.93 | 78,900 | — | — |
| 2009-07-29 | $9.99 | $19.85 | 87,500 | — | — |
| 2009-07-28 | $9.95 | $19.77 | 65,500 | — | — |
| 2009-07-27 | $9.90 | $19.67 | 151,100 | — | — |
| 2009-07-24 | $9.86 | $19.59 | 31,700 | — | — |
| 2009-07-23 | $9.85 | $19.57 | 62,600 | — | — |
| 2009-07-22 | $9.84 | $19.55 | 21,600 | — | — |
| 2009-07-21 | $9.84 | $19.55 | 23,700 | — | — |
| 2009-07-20 | $9.82 | $19.52 | 49,600 | — | — |
| 2009-07-17 | $9.76 | $19.40 | 20,700 | — | — |
| 2009-07-16 | $9.80 | $19.48 | 22,800 | — | — |
| 2009-07-15 | $9.85 | $19.57 | 23,900 | — | — |
| 2009-07-14 | $9.82 | $19.52 | 24,600 | — | — |
| 2009-07-13 | $9.79 | $19.46 | 23,700 | — | — |
| 2009-07-10 | $9.72 | $19.32 | 25,000 | — | — |
| 2009-07-09 | $9.72 | $19.32 | 61,000 | — | — |
| 2009-07-08 | $9.69 | $19.26 | 26,600 | — | — |
| 2009-07-07 | $9.72 | $19.18 | 26,200 | — | — |
| 2009-07-06 | $9.75 | $19.24 | 42,500 | — | — |
| 2009-07-02 | $9.84 | $19.41 | 14,900 | — | — |
| 2009-07-01 | $9.85 | $19.43 | 116,400 | — | — |
| 2009-06-30 | $9.60 | $18.94 | 13,700 | — | — |
| 2009-06-29 | $9.58 | $18.90 | 61,900 | — | — |
| 2009-06-26 | $9.58 | $18.90 | 16,700 | — | — |
| 2009-06-25 | $9.58 | $18.90 | 25,200 | — | — |
| 2009-06-24 | $9.48 | $18.70 | 22,000 | — | — |
| 2009-06-23 | $9.50 | $18.74 | 43,600 | — | — |
| 2009-06-22 | $9.47 | $18.68 | 27,400 | — | — |
| 2009-06-19 | $9.57 | $18.88 | 29,200 | — | — |
| 2009-06-18 | $9.62 | $18.98 | 27,500 | — | — |
| 2009-06-17 | $9.70 | $19.14 | 29,400 | — | — |
| 2009-06-16 | $9.71 | $19.16 | 27,600 | — | — |
| 2009-06-15 | $9.66 | $19.06 | 35,200 | — | — |
| 2009-06-12 | $9.78 | $19.30 | 31,800 | — | — |
| 2009-06-11 | $9.98 | $19.69 | 44,200 | — | — |
| 2009-06-10 | $9.97 | $19.67 | 16,000 | — | — |
| 2009-06-09 | $9.95 | $19.63 | 36,300 | — | — |
| 2009-06-08 | $9.93 | $19.59 | 14,400 | — | — |
| 2009-06-05 | $9.94 | $19.61 | 38,000 | — | — |
| 2009-06-04 | $9.96 | $19.65 | 47,400 | — | — |
| 2009-06-03 | $9.86 | $19.45 | 65,400 | — | — |
| 2009-06-02 | $10.05 | $19.83 | 116,200 | — | — |
| 2009-06-01 | $10.28 | $20.28 | 81,600 | — | — |
| 2009-05-29 | $10.51 | $20.74 | 63,300 | — | — |
| 2009-05-28 | $10.49 | $20.70 | 16,100 | — | — |
| 2009-05-27 | $10.49 | $20.70 | 35,700 | — | — |
| 2009-05-26 | $10.41 | $20.54 | 83,000 | — | — |
| 2009-05-22 | $10.39 | $20.50 | 20,800 | — | — |
| 2009-05-21 | $10.39 | $20.50 | 29,700 | — | — |
| 2009-05-20 | $10.47 | $20.52 | 33,900 | — | — |
| 2009-05-19 | $10.32 | $20.23 | 111,500 | — | — |
| 2009-05-18 | $10.36 | $20.30 | 46,900 | — | — |
| 2009-05-15 | $10.30 | $20.19 | 25,200 | — | — |
| 2009-05-14 | $10.31 | $20.21 | 85,000 | — | — |
| 2009-05-13 | $9.89 | $19.38 | 29,900 | — | — |
| 2009-05-12 | $10.22 | $20.03 | 42,800 | — | — |
| 2009-05-11 | $10.40 | $20.38 | 35,900 | — | — |
| 2009-05-08 | $10.49 | $20.56 | 48,600 | — | — |
| 2009-05-07 | $10.44 | $20.46 | 49,300 | — | — |
| 2009-05-06 | $10.56 | $20.56 | 49,400 | — | — |
| 2009-05-05 | $10.46 | $20.36 | 39,400 | — | — |
| 2009-05-04 | $10.56 | $20.56 | 37,100 | — | — |
| 2009-05-01 | $10.30 | $20.05 | 32,100 | — | — |
| 2009-04-30 | $10.19 | $19.84 | 15,600 | — | — |
| 2009-04-29 | $10.15 | $19.76 | 10,100 | — | — |
| 2009-04-28 | $10.08 | $19.62 | 13,400 | — | — |
| 2009-04-27 | $10.01 | $19.49 | 32,700 | — | — |
| 2009-04-24 | $10.00 | $19.47 | 18,200 | — | — |
| 2009-04-23 | $9.92 | $19.31 | 9,000 | — | — |
| 2009-04-22 | $9.78 | $19.04 | 23,200 | — | — |
| 2009-04-21 | $9.69 | $18.86 | 46,900 | — | — |
| 2009-04-20 | $9.63 | $18.75 | 26,700 | — | — |
| 2009-04-17 | $9.58 | $18.65 | 17,500 | — | — |
| 2009-04-16 | $9.43 | $18.36 | 9,400 | — | — |
| 2009-04-15 | $9.31 | $18.12 | 12,800 | — | — |
| 2009-04-14 | $9.22 | $17.95 | 62,500 | — | — |
| 2009-04-13 | $9.23 | $17.97 | 61,800 | — | — |
| 2009-04-09 | $9.40 | $18.30 | 36,500 | — | — |
| 2009-04-08 | $9.34 | $18.18 | 29,800 | — | — |
| 2009-04-07 | $9.33 | $18.03 | 12,400 | — | — |
| 2009-04-06 | $9.32 | $18.01 | 39,900 | — | — |
| 2009-04-03 | $9.36 | $18.09 | 46,800 | — | — |
| 2009-04-02 | $9.65 | $18.65 | 68,500 | — | — |
| 2009-04-01 | $9.58 | $18.51 | 42,800 | — | — |
| 2009-03-31 | $9.43 | $18.22 | 31,300 | — | — |
| 2009-03-30 | $9.37 | $18.10 | 41,900 | — | — |
| 2009-03-27 | $9.57 | $18.49 | 26,800 | — | — |
| 2009-03-26 | $9.32 | $18.01 | 30,200 | — | — |
| 2009-03-25 | $9.09 | $17.56 | 18,200 | — | — |
| 2009-03-24 | $9.06 | $17.51 | 39,300 | — | — |
| 2009-03-23 | $9.04 | $17.47 | 34,300 | — | — |
| 2009-03-20 | $9.08 | $17.54 | 40,100 | — | — |
| 2009-03-19 | $9.00 | $17.39 | 42,600 | — | — |
| 2009-03-18 | $9.00 | $17.39 | 23,700 | — | — |
| 2009-03-17 | $9.04 | $17.47 | 15,900 | — | — |
| 2009-03-16 | $9.12 | $17.62 | 26,800 | — | — |
| 2009-03-13 | $9.10 | $17.58 | 18,000 | — | — |
| 2009-03-12 | $9.19 | $17.76 | 283,900 | — | — |
| 2009-03-11 | $9.20 | $17.78 | 332,000 | — | — |
| 2009-03-10 | $9.19 | $17.76 | 32,100 | — | — |
| 2009-03-09 | $8.92 | $17.24 | 27,500 | — | — |
| 2009-03-06 | $9.03 | $17.45 | 91,400 | — | — |
| 2009-03-05 | $9.41 | $18.05 | 72,700 | — | — |
| 2009-03-04 | $9.61 | $18.43 | 49,000 | — | — |
| 2009-03-03 | $9.50 | $18.22 | 21,900 | — | — |
| 2009-03-02 | $9.75 | $18.70 | 70,000 | — | — |
| 2009-02-27 | $10.23 | $19.62 | 39,500 | — | — |
| 2009-02-26 | $10.15 | $19.47 | 36,500 | — | — |
| 2009-02-25 | $9.51 | $18.24 | 21,000 | — | — |
| 2009-02-24 | $9.33 | $17.89 | 27,200 | — | — |
| 2009-02-23 | $9.00 | $17.26 | 48,900 | — | — |
| 2009-02-20 | $9.40 | $18.03 | 32,900 | — | — |
| 2009-02-19 | $9.80 | $18.79 | 28,200 | — | — |
| 2009-02-18 | $9.81 | $18.81 | 33,000 | — | — |
| 2009-02-17 | $10.29 | $19.73 | 29,700 | — | — |
| 2009-02-13 | $10.45 | $20.04 | 21,800 | — | — |
| 2009-02-12 | $10.35 | $19.85 | 22,200 | — | — |
| 2009-02-11 | $10.49 | $20.12 | 54,300 | — | — |
| 2009-02-10 | $10.54 | $20.21 | 48,500 | — | — |
| 2009-02-09 | $10.68 | $20.48 | 50,700 | — | — |
| 2009-02-06 | $10.94 | $20.98 | 33,300 | — | — |
| 2009-02-05 | $10.79 | $20.56 | 44,700 | — | — |
| 2009-02-04 | $10.30 | $19.63 | 26,400 | — | — |
| 2009-02-03 | $10.33 | $19.68 | 58,300 | — | — |
| 2009-02-02 | $10.70 | $20.39 | 12,400 | — | — |
| 2009-01-30 | $10.76 | $20.50 | 21,700 | — | — |
| 2009-01-29 | $10.62 | $20.24 | 18,200 | — | — |
| 2009-01-28 | $10.40 | $19.82 | 59,300 | — | — |
| 2009-01-27 | $9.97 | $19.00 | 20,200 | — | — |
| 2009-01-26 | $9.90 | $18.86 | 33,700 | — | — |
| 2009-01-23 | $9.68 | $18.44 | 39,400 | — | — |
| 2009-01-22 | $9.63 | $18.35 | 44,800 | — | — |
| 2009-01-21 | $9.33 | $17.78 | 26,500 | — | — |
| 2009-01-20 | $9.44 | $17.99 | 23,200 | — | — |
| 2009-01-16 | $9.16 | $17.45 | 23,600 | — | — |
| 2009-01-15 | $8.84 | $16.84 | 38,400 | — | — |
| 2009-01-14 | $8.74 | $16.65 | 63,700 | — | — |
| 2009-01-13 | $9.47 | $18.04 | 37,000 | — | — |
| 2009-01-12 | $9.60 | $18.29 | 45,000 | — | — |
| 2009-01-09 | $9.52 | $18.14 | 68,600 | — | — |
| 2009-01-08 | $8.94 | $17.03 | 46,200 | — | — |
| 2009-01-07 | $8.84 | $16.71 | 214,500 | — | — |
| 2009-01-06 | $8.87 | $16.77 | 79,100 | — | — |
| 2009-01-05 | $8.56 | $16.18 | 56,700 | — | — |
| 2009-01-02 | $7.99 | $15.10 | 32,400 | — | — |