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
- 1997-06-27 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 | $12.34 | $13.10 | 156,500 | — | — |
| 2009-12-30 | $12.60 | $13.37 | 105,600 | — | — |
| 2009-12-29 | $12.60 | $13.37 | 111,600 | — | — |
| 2009-12-28 | $12.72 | $13.50 | 87,700 | — | — |
| 2009-12-24 | $12.76 | $13.54 | 26,900 | — | — |
| 2009-12-23 | $12.63 | $13.41 | 77,600 | — | — |
| 2009-12-22 | $12.54 | $13.31 | 265,100 | — | — |
| 2009-12-21 | $12.59 | $13.36 | 218,500 | — | — |
| 2009-12-18 | $12.48 | $13.25 | 497,200 | — | — |
| 2009-12-17 | $12.24 | $12.99 | 229,900 | — | — |
| 2009-12-16 | $12.44 | $13.20 | 252,500 | — | — |
| 2009-12-15 | $12.40 | $13.16 | 419,600 | — | — |
| 2009-12-14 | $12.41 | $13.17 | 294,600 | — | — |
| 2009-12-11 | $12.02 | $12.76 | 232,600 | — | — |
| 2009-12-10 | $12.00 | $12.74 | 523,600 | — | — |
| 2009-12-09 | $11.82 | $12.55 | 118,500 | — | — |
| 2009-12-08 | $11.79 | $12.51 | 191,600 | — | — |
| 2009-12-07 | $11.71 | $12.43 | 121,100 | — | — |
| 2009-12-04 | $11.79 | $12.51 | 188,300 | — | — |
| 2009-12-03 | $11.66 | $12.38 | 226,500 | — | — |
| 2009-12-02 | $11.60 | $12.31 | 148,100 | — | — |
| 2009-12-01 | $11.63 | $12.34 | 195,100 | — | — |
| 2009-11-30 | $11.39 | $12.09 | 325,300 | — | — |
| 2009-11-27 | $11.35 | $12.05 | 120,200 | — | — |
| 2009-11-25 | $11.66 | $12.38 | 213,700 | — | — |
| 2009-11-24 | $11.48 | $12.18 | 221,800 | — | — |
| 2009-11-23 | $11.50 | $12.15 | 249,200 | — | — |
| 2009-11-20 | $11.04 | $11.67 | 154,700 | — | — |
| 2009-11-19 | $11.13 | $11.76 | 156,200 | — | — |
| 2009-11-18 | $11.23 | $11.87 | 148,600 | — | — |
| 2009-11-17 | $11.48 | $12.13 | 196,000 | — | — |
| 2009-11-16 | $11.63 | $12.29 | 291,100 | — | — |
| 2009-11-13 | $11.24 | $11.88 | 259,600 | — | — |
| 2009-11-12 | $11.34 | $11.98 | 184,500 | — | — |
| 2009-11-11 | $11.69 | $12.35 | 371,900 | — | — |
| 2009-11-10 | $11.78 | $12.45 | 333,900 | — | — |
| 2009-11-09 | $11.44 | $12.09 | 317,000 | — | — |
| 2009-11-06 | $11.00 | $11.62 | 245,300 | — | — |
| 2009-11-05 | $11.50 | $12.15 | 432,700 | — | — |
| 2009-11-04 | $10.69 | $11.30 | 292,200 | — | — |
| 2009-11-03 | $11.08 | $11.71 | 233,300 | — | — |
| 2009-11-02 | $10.90 | $11.52 | 273,500 | — | — |
| 2009-10-30 | $10.90 | $11.52 | 424,300 | — | — |
| 2009-10-29 | $11.10 | $11.73 | 185,100 | — | — |
| 2009-10-28 | $10.82 | $11.43 | 205,400 | — | — |
| 2009-10-27 | $11.10 | $11.73 | 119,200 | — | — |
| 2009-10-26 | $11.08 | $11.71 | 244,400 | — | — |
| 2009-10-23 | $11.26 | $11.90 | 161,100 | — | — |
| 2009-10-22 | $11.49 | $12.14 | 161,000 | — | — |
| 2009-10-21 | $11.15 | $11.78 | 236,300 | — | — |
| 2009-10-20 | $11.40 | $12.05 | 118,900 | — | — |
| 2009-10-19 | $11.47 | $12.12 | 112,800 | — | — |
| 2009-10-16 | $11.34 | $11.98 | 171,300 | — | — |
| 2009-10-15 | $11.31 | $11.95 | 302,700 | — | — |
| 2009-10-14 | $11.40 | $12.05 | 198,900 | — | — |
| 2009-10-13 | $11.21 | $11.85 | 252,200 | — | — |
| 2009-10-12 | $11.10 | $11.73 | 445,800 | — | — |
| 2009-10-09 | $11.19 | $11.83 | 235,000 | — | — |
| 2009-10-08 | $11.13 | $11.76 | 265,800 | — | — |
| 2009-10-07 | $11.45 | $12.10 | 176,700 | — | — |
| 2009-10-06 | $11.45 | $12.10 | 139,400 | — | — |
| 2009-10-05 | $11.14 | $11.77 | 268,300 | — | — |
| 2009-10-02 | $11.25 | $11.89 | 190,700 | — | — |
| 2009-10-01 | $11.41 | $12.06 | 291,500 | — | — |
| 2009-09-30 | $11.59 | $12.25 | 454,500 | — | — |
| 2009-09-29 | $12.22 | $12.91 | 4,882,400 | — | — |
| 2009-09-28 | $12.46 | $13.17 | 259,800 | — | — |
| 2009-09-25 | $12.32 | $13.02 | 398,400 | — | — |
| 2009-09-24 | $12.38 | $13.08 | 367,700 | — | — |
| 2009-09-23 | $12.34 | $13.04 | 1,169,000 | — | — |
| 2009-09-22 | $11.63 | $12.29 | 310,600 | — | — |
| 2009-09-21 | $11.80 | $12.47 | 187,400 | — | — |
| 2009-09-18 | $11.98 | $12.66 | 278,600 | — | — |
| 2009-09-17 | $11.74 | $12.41 | 175,800 | — | — |
| 2009-09-16 | $11.58 | $12.24 | 115,000 | — | — |
| 2009-09-15 | $11.34 | $11.98 | 158,800 | — | — |
| 2009-09-14 | $11.29 | $11.93 | 109,700 | — | — |
| 2009-09-11 | $11.24 | $11.88 | 191,300 | — | — |
| 2009-09-10 | $11.06 | $11.69 | 186,200 | — | — |
| 2009-09-09 | $11.27 | $11.91 | 149,600 | — | — |
| 2009-09-08 | $11.05 | $11.68 | 159,200 | — | — |
| 2009-09-04 | $11.24 | $11.88 | 170,000 | — | — |
| 2009-09-03 | $11.02 | $11.65 | 290,000 | — | — |
| 2009-09-02 | $10.62 | $11.22 | 515,000 | — | — |
| 2009-09-01 | $11.18 | $11.81 | 629,600 | — | — |
| 2009-08-31 | $11.87 | $12.54 | 164,000 | — | — |
| 2009-08-28 | $11.96 | $12.64 | 108,900 | — | — |
| 2009-08-27 | $12.08 | $12.77 | 90,000 | — | — |
| 2009-08-26 | $12.38 | $13.03 | 220,200 | — | — |
| 2009-08-25 | $12.40 | $13.05 | 171,900 | — | — |
| 2009-08-24 | $12.63 | $13.29 | 156,600 | — | — |
| 2009-08-21 | $12.62 | $13.28 | 313,900 | — | — |
| 2009-08-20 | $12.53 | $13.19 | 174,200 | — | — |
| 2009-08-19 | $12.40 | $13.05 | 161,200 | — | — |
| 2009-08-18 | $12.55 | $13.21 | 361,000 | — | — |
| 2009-08-17 | $11.83 | $12.45 | 168,600 | — | — |
| 2009-08-14 | $12.10 | $12.74 | 286,000 | — | — |
| 2009-08-13 | $12.34 | $12.99 | 138,800 | — | — |
| 2009-08-12 | $12.50 | $13.16 | 288,500 | — | — |
| 2009-08-11 | $12.24 | $12.88 | 334,300 | — | — |
| 2009-08-10 | $11.99 | $12.62 | 157,400 | — | — |
| 2009-08-07 | $12.02 | $12.65 | 221,500 | — | — |
| 2009-08-06 | $11.06 | $11.64 | 159,900 | — | — |
| 2009-08-05 | $11.29 | $11.88 | 170,700 | — | — |
| 2009-08-04 | $11.32 | $11.91 | 223,700 | — | — |
| 2009-08-03 | $11.39 | $11.99 | 473,500 | — | — |
| 2009-07-31 | $11.78 | $12.40 | 337,900 | — | — |
| 2009-07-30 | $11.63 | $12.24 | 221,300 | — | — |
| 2009-07-29 | $11.24 | $11.83 | 114,300 | — | — |
| 2009-07-28 | $11.30 | $11.89 | 127,400 | — | — |
| 2009-07-27 | $11.29 | $11.88 | 139,900 | — | — |
| 2009-07-24 | $11.22 | $11.81 | 105,300 | — | — |
| 2009-07-23 | $11.19 | $11.78 | 180,700 | — | — |
| 2009-07-22 | $10.91 | $11.48 | 91,900 | — | — |
| 2009-07-21 | $10.87 | $11.44 | 85,700 | — | — |
| 2009-07-20 | $10.78 | $11.35 | 110,800 | — | — |
| 2009-07-17 | $10.75 | $11.31 | 187,000 | — | — |
| 2009-07-16 | $10.57 | $11.12 | 192,300 | — | — |
| 2009-07-15 | $10.78 | $11.35 | 275,000 | — | — |
| 2009-07-14 | $10.02 | $10.55 | 207,900 | — | — |
| 2009-07-13 | $9.81 | $10.33 | 177,400 | — | — |
| 2009-07-10 | $9.76 | $10.27 | 168,300 | — | — |
| 2009-07-09 | $9.73 | $10.24 | 174,200 | — | — |
| 2009-07-08 | $9.75 | $10.26 | 282,400 | — | — |
| 2009-07-07 | $9.77 | $10.28 | 286,700 | — | — |
| 2009-07-06 | $10.01 | $10.54 | 247,500 | — | — |
| 2009-07-02 | $10.29 | $10.83 | 248,700 | — | — |
| 2009-07-01 | $10.37 | $10.91 | 157,300 | — | — |
| 2009-06-30 | $10.25 | $10.79 | 316,600 | — | — |
| 2009-06-29 | $10.25 | $10.79 | 293,800 | — | — |
| 2009-06-26 | $10.22 | $10.76 | 489,000 | — | — |
| 2009-06-25 | $10.42 | $10.97 | 555,300 | — | — |
| 2009-06-24 | $9.94 | $10.46 | 585,300 | — | — |
| 2009-06-23 | $9.74 | $10.25 | 420,800 | — | — |
| 2009-06-22 | $9.75 | $10.26 | 402,900 | — | — |
| 2009-06-19 | $10.02 | $10.55 | 570,300 | — | — |
| 2009-06-18 | $10.23 | $10.77 | 386,900 | — | — |
| 2009-06-17 | $10.23 | $10.77 | 195,500 | — | — |
| 2009-06-16 | $10.16 | $10.69 | 245,900 | — | — |
| 2009-06-15 | $10.08 | $10.61 | 240,300 | — | — |
| 2009-06-12 | $10.50 | $11.05 | 290,300 | — | — |
| 2009-06-11 | $10.39 | $10.94 | 275,400 | — | — |
| 2009-06-10 | $10.33 | $10.87 | 221,500 | — | — |
| 2009-06-09 | $10.15 | $10.68 | 183,400 | — | — |
| 2009-06-08 | $10.03 | $10.56 | 388,700 | — | — |
| 2009-06-05 | $10.00 | $10.53 | 175,900 | — | — |
| 2009-06-04 | $10.11 | $10.64 | 284,100 | — | — |
| 2009-06-03 | $10.08 | $10.61 | 281,900 | — | — |
| 2009-06-02 | $10.13 | $10.66 | 437,200 | — | — |
| 2009-06-01 | $9.72 | $10.23 | 375,000 | — | — |
| 2009-05-29 | $9.33 | $9.82 | 393,100 | — | — |
| 2009-05-28 | $9.08 | $9.56 | 253,000 | — | — |
| 2009-05-27 | $8.89 | $9.36 | 600,700 | — | — |
| 2009-05-26 | $9.06 | $9.49 | 685,300 | — | — |
| 2009-05-22 | $8.93 | $9.35 | 393,000 | — | — |
| 2009-05-21 | $9.10 | $9.53 | 446,200 | — | — |
| 2009-05-20 | $9.23 | $9.67 | 310,000 | — | — |
| 2009-05-19 | $9.21 | $9.65 | 262,500 | — | — |
| 2009-05-18 | $9.46 | $9.91 | 248,800 | — | — |
| 2009-05-15 | $8.95 | $9.37 | 253,200 | — | — |
| 2009-05-14 | $9.11 | $9.54 | 328,400 | — | — |
| 2009-05-13 | $8.98 | $9.40 | 341,000 | — | — |
| 2009-05-12 | $9.31 | $9.75 | 367,800 | — | — |
| 2009-05-11 | $9.73 | $10.19 | 289,200 | — | — |
| 2009-05-08 | $10.54 | $11.04 | 418,400 | — | — |
| 2009-05-07 | $10.05 | $10.53 | 343,900 | — | — |
| 2009-05-06 | $10.15 | $10.63 | 328,300 | — | — |
| 2009-05-05 | $9.99 | $10.46 | 461,300 | — | — |
| 2009-05-04 | $9.71 | $10.17 | 580,400 | — | — |
| 2009-05-01 | $9.78 | $10.24 | 651,800 | — | — |
| 2009-04-30 | $10.79 | $11.30 | 273,800 | — | — |
| 2009-04-29 | $11.34 | $11.88 | 264,400 | — | — |
| 2009-04-28 | $10.79 | $11.30 | 201,000 | — | — |
| 2009-04-27 | $10.30 | $10.79 | 282,400 | — | — |
| 2009-04-24 | $10.70 | $11.21 | 236,000 | — | — |
| 2009-04-23 | $10.74 | $11.25 | 255,200 | — | — |
| 2009-04-22 | $10.81 | $11.32 | 303,800 | — | — |
| 2009-04-21 | $10.82 | $11.33 | 219,900 | — | — |
| 2009-04-20 | $10.24 | $10.72 | 177,600 | — | — |
| 2009-04-17 | $10.77 | $11.28 | 188,300 | — | — |
| 2009-04-16 | $10.73 | $11.24 | 308,400 | — | — |
| 2009-04-15 | $10.48 | $10.98 | 149,200 | — | — |
| 2009-04-14 | $10.19 | $10.67 | 315,300 | — | — |
| 2009-04-13 | $10.82 | $11.33 | 189,700 | — | — |
| 2009-04-09 | $11.03 | $11.55 | 261,700 | — | — |
| 2009-04-08 | $10.77 | $11.28 | 139,500 | — | — |
| 2009-04-07 | $10.61 | $11.11 | 263,400 | — | — |
| 2009-04-06 | $10.89 | $11.40 | 179,800 | — | — |
| 2009-04-03 | $11.47 | $12.01 | 253,200 | — | — |
| 2009-04-02 | $11.05 | $11.57 | 358,100 | — | — |
| 2009-04-01 | $10.56 | $11.06 | 334,900 | — | — |
| 2009-03-31 | $10.37 | $10.86 | 265,300 | — | — |
| 2009-03-30 | $10.40 | $10.89 | 282,400 | — | — |
| 2009-03-27 | $10.90 | $11.42 | 221,000 | — | — |
| 2009-03-26 | $11.00 | $11.52 | 295,100 | — | — |
| 2009-03-25 | $10.52 | $11.02 | 262,400 | — | — |
| 2009-03-24 | $10.30 | $10.79 | 300,900 | — | — |
| 2009-03-23 | $10.41 | $10.90 | 250,300 | — | — |
| 2009-03-20 | $10.01 | $10.48 | 225,900 | — | — |
| 2009-03-19 | $10.26 | $10.75 | 188,100 | — | — |
| 2009-03-18 | $10.32 | $10.81 | 308,900 | — | — |
| 2009-03-17 | $9.95 | $10.42 | 210,100 | — | — |
| 2009-03-16 | $9.77 | $10.23 | 308,200 | — | — |
| 2009-03-13 | $9.73 | $10.19 | 209,900 | — | — |
| 2009-03-12 | $9.33 | $9.77 | 273,400 | — | — |
| 2009-03-11 | $9.07 | $9.50 | 317,700 | — | — |
| 2009-03-10 | $8.49 | $8.89 | 348,800 | — | — |
| 2009-03-09 | $8.20 | $8.59 | 420,900 | — | — |
| 2009-03-06 | $9.14 | $9.57 | 213,900 | — | — |
| 2009-03-05 | $9.02 | $9.40 | 204,800 | — | — |
| 2009-03-04 | $9.35 | $9.74 | 251,100 | — | — |
| 2009-03-03 | $9.06 | $9.44 | 462,700 | — | — |
| 2009-03-02 | $9.16 | $9.55 | 590,000 | — | — |
| 2009-02-27 | $9.52 | $9.92 | 827,900 | — | — |
| 2009-02-26 | $8.53 | $8.89 | 569,900 | — | — |
| 2009-02-25 | $8.92 | $9.30 | 307,500 | — | — |
| 2009-02-24 | $9.48 | $9.88 | 442,900 | — | — |
| 2009-02-23 | $9.02 | $9.40 | 260,500 | — | — |
| 2009-02-20 | $9.39 | $9.78 | 354,800 | — | — |
| 2009-02-19 | $9.82 | $10.23 | 228,900 | — | — |
| 2009-02-18 | $9.73 | $10.14 | 340,700 | — | — |
| 2009-02-17 | $10.34 | $10.77 | 313,800 | — | — |
| 2009-02-13 | $11.00 | $11.46 | 205,200 | — | — |
| 2009-02-12 | $10.98 | $11.44 | 157,900 | — | — |
| 2009-02-11 | $10.95 | $11.41 | 160,100 | — | — |
| 2009-02-10 | $10.90 | $11.36 | 350,600 | — | — |
| 2009-02-09 | $11.07 | $11.54 | 306,800 | — | — |
| 2009-02-06 | $10.93 | $11.39 | 244,000 | — | — |
| 2009-02-05 | $10.59 | $11.04 | 339,500 | — | — |
| 2009-02-04 | $10.69 | $11.14 | 315,200 | — | — |
| 2009-02-03 | $10.72 | $11.17 | 285,100 | — | — |
| 2009-02-02 | $10.67 | $11.12 | 221,100 | — | — |
| 2009-01-30 | $10.23 | $10.66 | 313,100 | — | — |
| 2009-01-29 | $10.55 | $10.99 | 207,300 | — | — |
| 2009-01-28 | $10.88 | $11.34 | 208,600 | — | — |
| 2009-01-27 | $10.48 | $10.92 | 169,200 | — | — |
| 2009-01-26 | $10.26 | $10.69 | 147,100 | — | — |
| 2009-01-23 | $10.11 | $10.54 | 164,000 | — | — |
| 2009-01-22 | $10.20 | $10.63 | 301,200 | — | — |
| 2009-01-21 | $10.42 | $10.86 | 462,500 | — | — |
| 2009-01-20 | $10.10 | $10.52 | 296,500 | — | — |
| 2009-01-16 | $10.54 | $10.98 | 235,200 | — | — |
| 2009-01-15 | $10.42 | $10.86 | 330,000 | — | — |
| 2009-01-14 | $10.24 | $10.67 | 348,500 | — | — |
| 2009-01-13 | $10.50 | $10.94 | 167,300 | — | — |
| 2009-01-12 | $10.27 | $10.70 | 251,800 | — | — |
| 2009-01-09 | $10.62 | $11.07 | 223,400 | — | — |
| 2009-01-08 | $11.41 | $11.89 | 269,500 | — | — |
| 2009-01-07 | $10.84 | $11.30 | 282,400 | — | — |
| 2009-01-06 | $11.44 | $11.92 | 330,700 | — | — |
| 2009-01-05 | $10.97 | $11.43 | 299,800 | — | — |
| 2009-01-02 | $11.02 | $11.48 | 173,800 | — | — |