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
- 1999-06-25 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 | $11.78 | $15.60 | 11,400 | — | — |
| 2009-12-30 | $11.86 | $15.70 | 32,400 | — | — |
| 2009-12-29 | $11.99 | $15.87 | 10,800 | — | — |
| 2009-12-28 | $11.98 | $15.86 | 15,100 | — | — |
| 2009-12-24 | $11.79 | $15.61 | 2,800 | — | — |
| 2009-12-23 | $11.67 | $15.45 | 15,900 | — | — |
| 2009-12-22 | $11.33 | $15.00 | 13,100 | — | — |
| 2009-12-21 | $11.25 | $14.89 | 16,500 | — | — |
| 2009-12-18 | $11.50 | $15.23 | 75,500 | — | — |
| 2009-12-17 | $11.07 | $14.66 | 19,300 | — | — |
| 2009-12-16 | $11.01 | $14.58 | 22,800 | — | — |
| 2009-12-15 | $11.12 | $14.72 | 30,100 | — | — |
| 2009-12-14 | $11.34 | $15.01 | 17,400 | — | — |
| 2009-12-11 | $11.25 | $14.89 | 8,000 | — | — |
| 2009-12-10 | $11.14 | $14.62 | 13,500 | — | — |
| 2009-12-09 | $11.22 | $14.72 | 12,400 | — | — |
| 2009-12-08 | $11.23 | $14.73 | 13,900 | — | — |
| 2009-12-07 | $11.68 | $15.33 | 21,600 | — | — |
| 2009-12-04 | $12.06 | $15.82 | 18,700 | — | — |
| 2009-12-03 | $11.55 | $15.15 | 6,800 | — | — |
| 2009-12-02 | $11.50 | $15.09 | 19,400 | — | — |
| 2009-12-01 | $11.07 | $14.52 | 12,200 | — | — |
| 2009-11-30 | $11.18 | $14.67 | 30,000 | — | — |
| 2009-11-27 | $10.88 | $14.28 | 14,500 | — | — |
| 2009-11-25 | $11.35 | $14.89 | 7,800 | — | — |
| 2009-11-24 | $11.64 | $15.27 | 10,800 | — | — |
| 2009-11-23 | $11.55 | $15.15 | 10,800 | — | — |
| 2009-11-20 | $10.96 | $14.38 | 16,500 | — | — |
| 2009-11-19 | $10.91 | $14.31 | 10,600 | — | — |
| 2009-11-18 | $11.58 | $15.19 | 13,500 | — | — |
| 2009-11-17 | $11.41 | $14.97 | 19,300 | — | — |
| 2009-11-16 | $11.43 | $15.00 | 25,300 | — | — |
| 2009-11-13 | $10.19 | $13.37 | 7,300 | — | — |
| 2009-11-12 | $10.62 | $13.93 | 19,900 | — | — |
| 2009-11-11 | $10.79 | $14.16 | 14,800 | — | — |
| 2009-11-10 | $10.56 | $13.86 | 17,900 | — | — |
| 2009-11-09 | $10.81 | $14.18 | 24,000 | — | — |
| 2009-11-06 | $10.73 | $14.08 | 16,300 | — | — |
| 2009-11-05 | $10.64 | $13.96 | 25,600 | — | — |
| 2009-11-04 | $9.98 | $13.09 | 18,600 | — | — |
| 2009-11-03 | $11.03 | $14.47 | 14,800 | — | — |
| 2009-11-02 | $11.30 | $14.83 | 16,500 | — | — |
| 2009-10-30 | $10.56 | $13.86 | 37,500 | — | — |
| 2009-10-29 | $11.51 | $15.10 | 14,100 | — | — |
| 2009-10-28 | $11.39 | $14.94 | 24,700 | — | — |
| 2009-10-27 | $11.01 | $14.45 | 13,800 | — | — |
| 2009-10-26 | $10.71 | $14.05 | 19,400 | — | — |
| 2009-10-23 | $10.52 | $13.80 | 21,100 | — | — |
| 2009-10-22 | $10.79 | $14.16 | 18,600 | — | — |
| 2009-10-21 | $10.86 | $14.25 | 29,000 | — | — |
| 2009-10-20 | $10.38 | $13.62 | 11,500 | — | — |
| 2009-10-19 | $10.89 | $14.29 | 12,000 | — | — |
| 2009-10-16 | $10.45 | $13.71 | 16,600 | — | — |
| 2009-10-15 | $11.31 | $14.84 | 5,700 | — | — |
| 2009-10-14 | $11.45 | $15.02 | 9,300 | — | — |
| 2009-10-13 | $11.11 | $14.58 | 5,600 | — | — |
| 2009-10-12 | $10.98 | $14.41 | 8,100 | — | — |
| 2009-10-09 | $11.10 | $14.56 | 15,000 | — | — |
| 2009-10-08 | $10.75 | $14.11 | 12,500 | — | — |
| 2009-10-07 | $10.65 | $13.97 | 18,900 | — | — |
| 2009-10-06 | $11.15 | $14.63 | 6,000 | — | — |
| 2009-10-05 | $10.79 | $14.16 | 29,700 | — | — |
| 2009-10-02 | $10.32 | $13.54 | 28,400 | — | — |
| 2009-10-01 | $10.14 | $13.30 | 43,600 | — | — |
| 2009-09-30 | $9.97 | $13.08 | 36,300 | — | — |
| 2009-09-29 | $11.25 | $14.76 | 6,900 | — | — |
| 2009-09-28 | $11.39 | $14.94 | 13,400 | — | — |
| 2009-09-25 | $11.35 | $14.89 | 7,700 | — | — |
| 2009-09-24 | $11.20 | $14.70 | 17,500 | — | — |
| 2009-09-23 | $11.90 | $15.61 | 4,700 | — | — |
| 2009-09-22 | $11.65 | $15.29 | 11,700 | — | — |
| 2009-09-21 | $11.54 | $15.14 | 21,200 | — | — |
| 2009-09-18 | $12.55 | $16.47 | 54,400 | — | — |
| 2009-09-17 | $11.86 | $15.56 | 6,000 | — | — |
| 2009-09-16 | $11.72 | $15.38 | 13,200 | — | — |
| 2009-09-15 | $11.21 | $14.71 | 14,600 | — | — |
| 2009-09-14 | $11.39 | $14.94 | 28,300 | — | — |
| 2009-09-11 | $11.44 | $14.88 | 8,700 | — | — |
| 2009-09-10 | $12.17 | $15.83 | 7,500 | — | — |
| 2009-09-09 | $11.90 | $15.48 | 23,300 | — | — |
| 2009-09-08 | $11.73 | $15.26 | 7,700 | — | — |
| 2009-09-04 | $11.74 | $15.27 | 19,700 | — | — |
| 2009-09-03 | $11.30 | $14.70 | 75,000 | — | — |
| 2009-09-02 | $11.96 | $15.56 | 8,000 | — | — |
| 2009-09-01 | $12.06 | $15.69 | 22,900 | — | — |
| 2009-08-31 | $12.10 | $15.74 | 24,400 | — | — |
| 2009-08-28 | $12.97 | $16.87 | 8,800 | — | — |
| 2009-08-27 | $13.65 | $17.75 | 5,100 | — | — |
| 2009-08-26 | $13.22 | $17.19 | 18,100 | — | — |
| 2009-08-25 | $13.37 | $17.39 | 7,300 | — | — |
| 2009-08-24 | $13.09 | $17.03 | 15,300 | — | — |
| 2009-08-21 | $14.36 | $18.68 | 33,400 | — | — |
| 2009-08-20 | $13.17 | $17.13 | 16,700 | — | — |
| 2009-08-19 | $12.54 | $16.31 | 10,600 | — | — |
| 2009-08-18 | $12.23 | $15.91 | 38,800 | — | — |
| 2009-08-17 | $12.22 | $15.89 | 57,500 | — | — |
| 2009-08-14 | $12.10 | $15.74 | 31,700 | — | — |
| 2009-08-13 | $13.03 | $16.95 | 32,300 | — | — |
| 2009-08-12 | $12.91 | $16.79 | 18,900 | — | — |
| 2009-08-11 | $12.87 | $16.74 | 17,500 | — | — |
| 2009-08-10 | $13.77 | $17.91 | 28,500 | — | — |
| 2009-08-07 | $13.99 | $18.20 | 17,400 | — | — |
| 2009-08-06 | $13.71 | $17.83 | 9,200 | — | — |
| 2009-08-05 | $14.67 | $19.08 | 19,700 | — | — |
| 2009-08-04 | $15.00 | $19.51 | 30,000 | — | — |
| 2009-08-03 | $14.92 | $19.41 | 23,700 | — | — |
| 2009-07-31 | $14.76 | $19.20 | 26,600 | — | — |
| 2009-07-30 | $14.52 | $18.89 | 25,100 | — | — |
| 2009-07-29 | $13.90 | $18.08 | 11,600 | — | — |
| 2009-07-28 | $14.56 | $18.94 | 15,300 | — | — |
| 2009-07-27 | $13.65 | $17.75 | 10,200 | — | — |
| 2009-07-24 | $13.84 | $18.00 | 11,100 | — | — |
| 2009-07-23 | $14.65 | $19.05 | 20,600 | — | — |
| 2009-07-22 | $13.82 | $17.97 | 18,600 | — | — |
| 2009-07-21 | $12.95 | $16.84 | 11,700 | — | — |
| 2009-07-20 | $13.46 | $17.51 | 13,200 | — | — |
| 2009-07-17 | $13.58 | $17.66 | 24,300 | — | — |
| 2009-07-16 | $14.74 | $19.17 | 19,800 | — | — |
| 2009-07-15 | $14.42 | $18.76 | 32,400 | — | — |
| 2009-07-14 | $13.11 | $17.05 | 14,100 | — | — |
| 2009-07-13 | $13.55 | $17.62 | 27,700 | — | — |
| 2009-07-10 | $12.72 | $16.54 | 9,700 | — | — |
| 2009-07-09 | $13.25 | $17.23 | 21,900 | — | — |
| 2009-07-08 | $13.22 | $17.19 | 28,900 | — | — |
| 2009-07-07 | $13.50 | $17.56 | 61,100 | — | — |
| 2009-07-06 | $13.59 | $17.68 | 25,500 | — | — |
| 2009-07-02 | $14.10 | $18.34 | 54,500 | — | — |
| 2009-07-01 | $14.82 | $19.28 | 25,300 | — | — |
| 2009-06-30 | $13.66 | $17.77 | 25,800 | — | — |
| 2009-06-29 | $14.23 | $18.51 | 53,400 | — | — |
| 2009-06-26 | $14.90 | $19.38 | 336,700 | — | — |
| 2009-06-25 | $13.88 | $18.05 | 32,200 | — | — |
| 2009-06-24 | $13.16 | $17.12 | 20,900 | — | — |
| 2009-06-23 | $12.89 | $16.77 | 7,000 | — | — |
| 2009-06-22 | $12.77 | $16.61 | 19,200 | — | — |
| 2009-06-19 | $13.90 | $18.08 | 43,900 | — | — |
| 2009-06-18 | $14.23 | $18.51 | 6,500 | — | — |
| 2009-06-17 | $13.84 | $18.00 | 14,800 | — | — |
| 2009-06-16 | $13.17 | $17.13 | 21,000 | — | — |
| 2009-06-15 | $13.52 | $17.58 | 24,800 | — | — |
| 2009-06-12 | $13.96 | $18.16 | 9,200 | — | — |
| 2009-06-11 | $13.78 | $17.92 | 7,900 | — | — |
| 2009-06-10 | $13.25 | $17.10 | 20,600 | — | — |
| 2009-06-09 | $13.74 | $17.74 | 6,000 | — | — |
| 2009-06-08 | $13.69 | $17.67 | 19,000 | — | — |
| 2009-06-05 | $14.24 | $18.38 | 4,400 | — | — |
| 2009-06-04 | $14.64 | $18.90 | 25,500 | — | — |
| 2009-06-03 | $14.70 | $18.97 | 32,100 | — | — |
| 2009-06-02 | $14.79 | $19.09 | 40,200 | — | — |
| 2009-06-01 | $13.59 | $17.54 | 42,900 | — | — |
| 2009-05-29 | $11.55 | $14.91 | 26,700 | — | — |
| 2009-05-28 | $12.32 | $15.90 | 20,000 | — | — |
| 2009-05-27 | $12.86 | $16.60 | 24,100 | — | — |
| 2009-05-26 | $13.67 | $17.65 | 22,500 | — | — |
| 2009-05-22 | $12.56 | $16.21 | 5,400 | — | — |
| 2009-05-21 | $12.60 | $16.26 | 23,000 | — | — |
| 2009-05-20 | $12.50 | $16.14 | 19,600 | — | — |
| 2009-05-19 | $12.59 | $16.25 | 20,800 | — | — |
| 2009-05-18 | $12.76 | $16.47 | 34,400 | — | — |
| 2009-05-15 | $11.76 | $15.18 | 40,100 | — | — |
| 2009-05-14 | $13.16 | $16.99 | 8,900 | — | — |
| 2009-05-13 | $12.76 | $16.47 | 24,700 | — | — |
| 2009-05-12 | $14.45 | $18.65 | 8,500 | — | — |
| 2009-05-11 | $14.99 | $19.35 | 15,000 | — | — |
| 2009-05-08 | $15.25 | $19.68 | 17,200 | — | — |
| 2009-05-07 | $14.50 | $18.72 | 22,500 | — | — |
| 2009-05-06 | $14.86 | $19.18 | 18,400 | — | — |
| 2009-05-05 | $14.53 | $18.76 | 20,500 | — | — |
| 2009-05-04 | $14.86 | $19.18 | 10,700 | — | — |
| 2009-05-01 | $13.69 | $17.67 | 19,000 | — | — |
| 2009-04-30 | $14.85 | $19.17 | 26,400 | — | — |
| 2009-04-29 | $14.24 | $18.38 | 23,000 | — | — |
| 2009-04-28 | $12.70 | $16.39 | 12,000 | — | — |
| 2009-04-27 | $12.46 | $16.08 | 25,900 | — | — |
| 2009-04-24 | $13.82 | $17.84 | 24,300 | — | — |
| 2009-04-23 | $13.22 | $17.06 | 15,200 | — | — |
| 2009-04-22 | $13.73 | $17.72 | 25,000 | — | — |
| 2009-04-21 | $14.00 | $18.07 | 18,800 | — | — |
| 2009-04-20 | $12.24 | $15.80 | 29,100 | — | — |
| 2009-04-17 | $13.88 | $17.92 | 55,100 | — | — |
| 2009-04-16 | $12.92 | $16.68 | 41,100 | — | — |
| 2009-04-15 | $11.87 | $15.32 | 9,500 | — | — |
| 2009-04-14 | $11.32 | $14.61 | 23,400 | — | — |
| 2009-04-13 | $11.97 | $15.45 | 30,300 | — | — |
| 2009-04-09 | $12.00 | $15.49 | 48,700 | — | — |
| 2009-04-08 | $10.38 | $13.40 | 9,800 | — | — |
| 2009-04-07 | $10.32 | $13.32 | 19,400 | — | — |
| 2009-04-06 | $10.63 | $13.72 | 15,400 | — | — |
| 2009-04-03 | $11.12 | $14.35 | 12,500 | — | — |
| 2009-04-02 | $10.24 | $13.22 | 32,600 | — | — |
| 2009-04-01 | $8.43 | $10.88 | 14,800 | — | — |
| 2009-03-31 | $7.62 | $9.84 | 13,400 | — | — |
| 2009-03-30 | $7.34 | $9.47 | 21,100 | — | — |
| 2009-03-27 | $8.13 | $10.49 | 15,500 | — | — |
| 2009-03-26 | $9.48 | $12.24 | 30,600 | — | — |
| 2009-03-25 | $8.16 | $10.53 | 15,400 | — | — |
| 2009-03-24 | $7.75 | $10.00 | 16,100 | — | — |
| 2009-03-23 | $8.18 | $10.56 | 31,900 | — | — |
| 2009-03-20 | $7.06 | $9.11 | 62,600 | — | — |
| 2009-03-19 | $7.50 | $9.68 | 39,200 | — | — |
| 2009-03-18 | $7.27 | $9.38 | 44,000 | — | — |
| 2009-03-17 | $5.58 | $7.20 | 28,400 | — | — |
| 2009-03-16 | $5.14 | $6.63 | 26,500 | — | — |
| 2009-03-13 | $5.03 | $6.49 | 25,300 | — | — |
| 2009-03-12 | $5.21 | $6.73 | 58,400 | — | — |
| 2009-03-11 | $4.07 | $5.12 | 50,700 | — | — |
| 2009-03-10 | $4.24 | $5.34 | 30,200 | — | — |
| 2009-03-09 | $3.75 | $4.72 | 28,800 | — | — |
| 2009-03-06 | $3.95 | $4.97 | 31,100 | — | — |
| 2009-03-05 | $3.70 | $4.66 | 23,500 | — | — |
| 2009-03-04 | $4.19 | $5.28 | 54,000 | — | — |
| 2009-03-03 | $3.95 | $4.97 | 34,100 | — | — |
| 2009-03-02 | $3.85 | $4.85 | 110,500 | — | — |
| 2009-02-27 | $3.30 | $4.16 | 53,500 | — | — |
| 2009-02-26 | $3.60 | $4.53 | 148,200 | — | — |
| 2009-02-25 | $3.80 | $4.78 | 86,100 | — | — |
| 2009-02-24 | $4.06 | $5.11 | 102,300 | — | — |
| 2009-02-23 | $4.04 | $5.09 | 53,700 | — | — |
| 2009-02-20 | $4.87 | $6.13 | 49,800 | — | — |
| 2009-02-19 | $5.43 | $6.84 | 19,300 | — | — |
| 2009-02-18 | $5.53 | $6.96 | 27,100 | — | — |
| 2009-02-17 | $5.76 | $7.25 | 47,100 | — | — |
| 2009-02-13 | $6.76 | $8.51 | 16,300 | — | — |
| 2009-02-12 | $6.78 | $8.54 | 14,900 | — | — |
| 2009-02-11 | $7.04 | $8.86 | 34,400 | — | — |
| 2009-02-10 | $7.20 | $9.07 | 13,700 | — | — |
| 2009-02-09 | $8.42 | $10.60 | 23,400 | — | — |
| 2009-02-06 | $8.03 | $10.11 | 38,900 | — | — |
| 2009-02-05 | $7.88 | $9.92 | 29,900 | — | — |
| 2009-02-04 | $8.01 | $10.09 | 12,300 | — | — |
| 2009-02-03 | $8.41 | $10.59 | 42,900 | — | — |
| 2009-02-02 | $9.09 | $11.45 | 17,100 | — | — |
| 2009-01-30 | $8.36 | $10.53 | 20,300 | — | — |
| 2009-01-29 | $9.10 | $11.46 | 12,400 | — | — |
| 2009-01-28 | $9.68 | $12.19 | 52,200 | — | — |
| 2009-01-27 | $10.05 | $12.65 | 14,600 | — | — |
| 2009-01-26 | $10.33 | $13.01 | 9,200 | — | — |
| 2009-01-23 | $10.50 | $13.22 | 21,900 | — | — |
| 2009-01-22 | $10.28 | $12.94 | 16,400 | — | — |
| 2009-01-21 | $11.36 | $14.30 | 28,600 | — | — |
| 2009-01-20 | $10.74 | $13.52 | 47,700 | — | — |
| 2009-01-16 | $11.93 | $15.02 | 33,900 | — | — |
| 2009-01-15 | $13.76 | $17.33 | 29,500 | — | — |
| 2009-01-14 | $13.21 | $16.63 | 20,600 | — | — |
| 2009-01-13 | $14.01 | $17.64 | 6,200 | — | — |
| 2009-01-12 | $13.53 | $17.04 | 13,900 | — | — |
| 2009-01-09 | $13.56 | $17.07 | 16,000 | — | — |
| 2009-01-08 | $14.24 | $17.93 | 9,800 | — | — |
| 2009-01-07 | $14.14 | $17.80 | 19,400 | — | — |
| 2009-01-06 | $14.58 | $18.36 | 14,900 | — | — |
| 2009-01-05 | $14.78 | $18.61 | 7,100 | — | — |
| 2009-01-02 | $14.44 | $18.18 | 10,600 | — | — |