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
- 2003-09-04 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 | $12.00 | $20.41 | 45,300 | — | — |
| 2009-12-30 | $12.00 | $20.41 | 94,500 | — | — |
| 2009-12-29 | $11.99 | $20.40 | 86,200 | — | — |
| 2009-12-28 | $12.07 | $20.33 | 108,600 | — | — |
| 2009-12-24 | $12.04 | $20.28 | 36,500 | — | — |
| 2009-12-23 | $12.01 | $20.23 | 80,300 | — | — |
| 2009-12-22 | $11.97 | $20.16 | 85,400 | — | — |
| 2009-12-21 | $11.97 | $20.16 | 31,800 | — | — |
| 2009-12-18 | $11.89 | $20.03 | 76,500 | — | — |
| 2009-12-17 | $11.85 | $19.96 | 78,500 | — | — |
| 2009-12-16 | $11.84 | $19.94 | 109,800 | — | — |
| 2009-12-15 | $11.78 | $19.84 | 53,600 | — | — |
| 2009-12-14 | $11.76 | $19.81 | 78,000 | — | — |
| 2009-12-11 | $11.62 | $19.57 | 76,200 | — | — |
| 2009-12-10 | $11.56 | $19.47 | 46,100 | — | — |
| 2009-12-09 | $11.50 | $19.37 | 58,400 | — | — |
| 2009-12-08 | $11.42 | $19.24 | 76,900 | — | — |
| 2009-12-07 | $11.49 | $19.35 | 43,000 | — | — |
| 2009-12-04 | $11.53 | $19.42 | 75,400 | — | — |
| 2009-12-03 | $11.40 | $19.20 | 65,300 | — | — |
| 2009-12-02 | $11.40 | $19.20 | 93,200 | — | — |
| 2009-12-01 | $11.31 | $19.05 | 88,400 | — | — |
| 2009-11-30 | $11.24 | $18.93 | 90,800 | — | — |
| 2009-11-27 | $11.28 | $19.00 | 33,300 | — | — |
| 2009-11-25 | $11.38 | $19.17 | 92,000 | — | — |
| 2009-11-24 | $11.27 | $18.86 | 98,800 | — | — |
| 2009-11-23 | $11.31 | $18.92 | 119,100 | — | — |
| 2009-11-20 | $11.28 | $18.87 | 86,900 | — | — |
| 2009-11-19 | $11.26 | $18.84 | 74,200 | — | — |
| 2009-11-18 | $11.25 | $18.82 | 81,100 | — | — |
| 2009-11-17 | $11.16 | $18.67 | 124,300 | — | — |
| 2009-11-16 | $11.16 | $18.67 | 95,100 | — | — |
| 2009-11-13 | $11.11 | $18.59 | 129,600 | — | — |
| 2009-11-12 | $11.07 | $18.52 | 111,800 | — | — |
| 2009-11-11 | $11.26 | $18.84 | 62,700 | — | — |
| 2009-11-10 | $11.24 | $18.81 | 73,600 | — | — |
| 2009-11-09 | $11.29 | $18.89 | 82,300 | — | — |
| 2009-11-06 | $11.30 | $18.91 | 52,900 | — | — |
| 2009-11-05 | $11.31 | $18.92 | 92,000 | — | — |
| 2009-11-04 | $11.24 | $18.81 | 71,100 | — | — |
| 2009-11-03 | $11.14 | $18.64 | 80,200 | — | — |
| 2009-11-02 | $11.05 | $18.49 | 92,800 | — | — |
| 2009-10-30 | $10.97 | $18.35 | 135,500 | — | — |
| 2009-10-29 | $11.33 | $18.96 | 55,300 | — | — |
| 2009-10-28 | $11.18 | $18.71 | 89,300 | — | — |
| 2009-10-27 | $11.69 | $19.43 | 93,700 | — | — |
| 2009-10-26 | $11.71 | $19.46 | 48,800 | — | — |
| 2009-10-23 | $11.73 | $19.50 | 54,600 | — | — |
| 2009-10-22 | $11.74 | $19.51 | 56,100 | — | — |
| 2009-10-21 | $11.61 | $19.30 | 52,200 | — | — |
| 2009-10-20 | $11.63 | $19.33 | 52,200 | — | — |
| 2009-10-19 | $11.67 | $19.40 | 65,800 | — | — |
| 2009-10-16 | $11.59 | $19.27 | 95,300 | — | — |
| 2009-10-15 | $11.65 | $19.37 | 57,600 | — | — |
| 2009-10-14 | $11.65 | $19.37 | 92,300 | — | — |
| 2009-10-13 | $11.70 | $19.45 | 55,500 | — | — |
| 2009-10-12 | $11.67 | $19.40 | 59,800 | — | — |
| 2009-10-09 | $11.70 | $19.45 | 71,200 | — | — |
| 2009-10-08 | $11.67 | $19.40 | 54,300 | — | — |
| 2009-10-07 | $11.70 | $19.45 | 64,500 | — | — |
| 2009-10-06 | $11.69 | $19.43 | 74,500 | — | — |
| 2009-10-05 | $11.70 | $19.45 | 72,800 | — | — |
| 2009-10-02 | $11.60 | $19.28 | 99,600 | — | — |
| 2009-10-01 | $11.65 | $19.37 | 56,000 | — | — |
| 2009-09-30 | $11.79 | $19.60 | 72,800 | — | — |
| 2009-09-29 | $11.79 | $19.60 | 75,900 | — | — |
| 2009-09-28 | $11.73 | $19.50 | 55,700 | — | — |
| 2009-09-25 | $11.78 | $19.45 | 62,400 | — | — |
| 2009-09-24 | $11.66 | $19.26 | 70,700 | — | — |
| 2009-09-23 | $11.75 | $19.41 | 88,700 | — | — |
| 2009-09-22 | $11.72 | $19.36 | 66,000 | — | — |
| 2009-09-21 | $11.73 | $19.37 | 73,200 | — | — |
| 2009-09-18 | $11.73 | $19.37 | 92,200 | — | — |
| 2009-09-17 | $11.66 | $19.26 | 72,600 | — | — |
| 2009-09-16 | $11.70 | $19.32 | 60,700 | — | — |
| 2009-09-15 | $11.54 | $19.06 | 118,100 | — | — |
| 2009-09-14 | $11.44 | $18.89 | 64,300 | — | — |
| 2009-09-11 | $11.42 | $18.86 | 34,600 | — | — |
| 2009-09-10 | $11.42 | $18.86 | 93,000 | — | — |
| 2009-09-09 | $11.43 | $18.88 | 75,300 | — | — |
| 2009-09-08 | $11.45 | $18.91 | 55,400 | — | — |
| 2009-09-04 | $11.44 | $18.89 | 54,600 | — | — |
| 2009-09-03 | $11.23 | $18.55 | 57,600 | — | — |
| 2009-09-02 | $11.33 | $18.71 | 71,700 | — | — |
| 2009-09-01 | $11.36 | $18.76 | 121,500 | — | — |
| 2009-08-31 | $11.28 | $18.63 | 84,900 | — | — |
| 2009-08-28 | $11.23 | $18.55 | 117,000 | — | — |
| 2009-08-27 | $11.32 | $18.70 | 105,100 | — | — |
| 2009-08-26 | $11.30 | $18.54 | 131,500 | — | — |
| 2009-08-25 | $11.39 | $18.68 | 186,600 | — | — |
| 2009-08-24 | $11.25 | $18.45 | 150,400 | — | — |
| 2009-08-21 | $11.30 | $18.54 | 108,300 | — | — |
| 2009-08-20 | $11.17 | $18.32 | 65,700 | — | — |
| 2009-08-19 | $11.08 | $18.18 | 65,900 | — | — |
| 2009-08-18 | $11.00 | $18.04 | 126,700 | — | — |
| 2009-08-17 | $10.83 | $17.77 | 175,800 | — | — |
| 2009-08-14 | $11.03 | $18.09 | 66,000 | — | — |
| 2009-08-13 | $11.14 | $18.27 | 48,200 | — | — |
| 2009-08-12 | $11.15 | $18.29 | 108,700 | — | — |
| 2009-08-11 | $11.16 | $18.31 | 85,100 | — | — |
| 2009-08-10 | $11.14 | $18.27 | 84,500 | — | — |
| 2009-08-07 | $11.30 | $18.54 | 98,800 | — | — |
| 2009-08-06 | $11.05 | $18.13 | 61,500 | — | — |
| 2009-08-05 | $11.00 | $18.04 | 46,400 | — | — |
| 2009-08-04 | $11.12 | $18.24 | 62,200 | — | — |
| 2009-08-03 | $11.14 | $18.27 | 62,900 | — | — |
| 2009-07-31 | $11.10 | $18.21 | 82,100 | — | — |
| 2009-07-30 | $11.04 | $18.11 | 99,900 | — | — |
| 2009-07-29 | $11.03 | $18.09 | 70,900 | — | — |
| 2009-07-28 | $10.97 | $17.87 | 78,300 | — | — |
| 2009-07-27 | $11.00 | $17.92 | 118,500 | — | — |
| 2009-07-24 | $10.96 | $17.85 | 67,700 | — | — |
| 2009-07-23 | $10.97 | $17.87 | 88,800 | — | — |
| 2009-07-22 | $10.88 | $17.72 | 96,600 | — | — |
| 2009-07-21 | $10.85 | $17.68 | 41,400 | — | — |
| 2009-07-20 | $10.77 | $17.54 | 56,600 | — | — |
| 2009-07-17 | $10.73 | $17.48 | 59,700 | — | — |
| 2009-07-16 | $10.69 | $17.41 | 141,100 | — | — |
| 2009-07-15 | $10.69 | $17.41 | 59,900 | — | — |
| 2009-07-14 | $10.52 | $17.14 | 39,600 | — | — |
| 2009-07-13 | $10.49 | $17.09 | 51,200 | — | — |
| 2009-07-10 | $10.51 | $17.12 | 56,100 | — | — |
| 2009-07-09 | $10.39 | $16.93 | 55,400 | — | — |
| 2009-07-08 | $10.39 | $16.93 | 58,700 | — | — |
| 2009-07-07 | $10.36 | $16.88 | 55,400 | — | — |
| 2009-07-06 | $10.50 | $17.10 | 75,700 | — | — |
| 2009-07-02 | $10.41 | $16.96 | 63,700 | — | — |
| 2009-07-01 | $10.06 | $16.39 | 59,700 | — | — |
| 2009-06-30 | $10.05 | $16.37 | 71,100 | — | — |
| 2009-06-29 | $10.31 | $16.80 | 46,100 | — | — |
| 2009-06-26 | $10.40 | $16.94 | 60,900 | — | — |
| 2009-06-25 | $10.46 | $16.92 | 51,500 | — | — |
| 2009-06-24 | $10.36 | $16.75 | 39,200 | — | — |
| 2009-06-23 | $10.39 | $16.80 | 36,400 | — | — |
| 2009-06-22 | $10.33 | $16.71 | 94,900 | — | — |
| 2009-06-19 | $10.48 | $16.95 | 40,000 | — | — |
| 2009-06-18 | $10.35 | $16.74 | 64,000 | — | — |
| 2009-06-17 | $10.32 | $16.69 | 86,900 | — | — |
| 2009-06-16 | $10.23 | $16.54 | 71,000 | — | — |
| 2009-06-15 | $10.15 | $16.41 | 71,500 | — | — |
| 2009-06-12 | $10.30 | $16.66 | 48,300 | — | — |
| 2009-06-11 | $10.22 | $16.53 | 64,400 | — | — |
| 2009-06-10 | $10.20 | $16.50 | 84,000 | — | — |
| 2009-06-09 | $10.16 | $16.43 | 58,900 | — | — |
| 2009-06-08 | $10.08 | $16.30 | 65,100 | — | — |
| 2009-06-05 | $10.15 | $16.41 | 147,400 | — | — |
| 2009-06-04 | $10.35 | $16.74 | 59,100 | — | — |
| 2009-06-03 | $10.19 | $16.48 | 52,900 | — | — |
| 2009-06-02 | $10.20 | $16.50 | 104,800 | — | — |
| 2009-06-01 | $10.07 | $16.29 | 84,600 | — | — |
| 2009-05-29 | $10.06 | $16.27 | 44,700 | — | — |
| 2009-05-28 | $9.95 | $16.09 | 75,100 | — | — |
| 2009-05-27 | $10.00 | $16.17 | 89,900 | — | — |
| 2009-05-26 | $9.96 | $15.98 | 91,800 | — | — |
| 2009-05-22 | $10.01 | $16.06 | 66,400 | — | — |
| 2009-05-21 | $9.95 | $15.97 | 101,400 | — | — |
| 2009-05-20 | $9.98 | $16.02 | 69,200 | — | — |
| 2009-05-19 | $9.92 | $15.92 | 64,800 | — | — |
| 2009-05-18 | $9.86 | $15.82 | 62,700 | — | — |
| 2009-05-15 | $9.76 | $15.66 | 149,600 | — | — |
| 2009-05-14 | $9.65 | $15.49 | 62,100 | — | — |
| 2009-05-13 | $9.67 | $15.52 | 74,700 | — | — |
| 2009-05-12 | $9.80 | $15.73 | 67,800 | — | — |
| 2009-05-11 | $9.80 | $15.73 | 39,500 | — | — |
| 2009-05-08 | $9.90 | $15.89 | 50,500 | — | — |
| 2009-05-07 | $9.71 | $15.58 | 59,200 | — | — |
| 2009-05-06 | $10.04 | $16.11 | 63,500 | — | — |
| 2009-05-05 | $9.91 | $15.90 | 65,200 | — | — |
| 2009-05-04 | $9.88 | $15.86 | 47,900 | — | — |
| 2009-05-01 | $9.79 | $15.71 | 40,000 | — | — |
| 2009-04-30 | $9.55 | $15.33 | 64,800 | — | — |
| 2009-04-29 | $9.52 | $15.28 | 74,100 | — | — |
| 2009-04-28 | $9.46 | $15.18 | 45,400 | — | — |
| 2009-04-27 | $9.62 | $15.32 | 20,600 | — | — |
| 2009-04-24 | $9.60 | $15.28 | 73,300 | — | — |
| 2009-04-23 | $9.68 | $15.41 | 52,400 | — | — |
| 2009-04-22 | $9.57 | $15.24 | 47,600 | — | — |
| 2009-04-21 | $9.46 | $15.06 | 35,800 | — | — |
| 2009-04-20 | $9.31 | $14.82 | 38,700 | — | — |
| 2009-04-17 | $9.50 | $15.13 | 59,500 | — | — |
| 2009-04-16 | $9.35 | $14.89 | 53,200 | — | — |
| 2009-04-15 | $9.19 | $14.63 | 52,000 | — | — |
| 2009-04-14 | $9.02 | $14.36 | 41,300 | — | — |
| 2009-04-13 | $9.07 | $14.44 | 27,500 | — | — |
| 2009-04-09 | $9.25 | $14.73 | 40,700 | — | — |
| 2009-04-08 | $9.18 | $14.62 | 46,900 | — | — |
| 2009-04-07 | $9.14 | $14.55 | 22,100 | — | — |
| 2009-04-06 | $9.10 | $14.49 | 34,000 | — | — |
| 2009-04-03 | $9.30 | $14.81 | 33,100 | — | — |
| 2009-04-02 | $9.20 | $14.65 | 53,900 | — | — |
| 2009-04-01 | $8.95 | $14.25 | 37,900 | — | — |
| 2009-03-31 | $8.92 | $14.20 | 37,400 | — | — |
| 2009-03-30 | $8.85 | $14.09 | 61,900 | — | — |
| 2009-03-27 | $9.06 | $14.43 | 38,500 | — | — |
| 2009-03-26 | $9.13 | $14.42 | 51,700 | — | — |
| 2009-03-25 | $9.03 | $14.26 | 50,900 | — | — |
| 2009-03-24 | $8.86 | $13.99 | 43,600 | — | — |
| 2009-03-23 | $8.91 | $14.07 | 69,400 | — | — |
| 2009-03-20 | $8.59 | $13.56 | 41,400 | — | — |
| 2009-03-19 | $8.59 | $13.56 | 83,500 | — | — |
| 2009-03-18 | $8.83 | $13.94 | 68,000 | — | — |
| 2009-03-17 | $8.79 | $13.88 | 37,400 | — | — |
| 2009-03-16 | $8.72 | $13.77 | 77,100 | — | — |
| 2009-03-13 | $8.40 | $13.26 | 65,200 | — | — |
| 2009-03-12 | $8.29 | $13.09 | 75,600 | — | — |
| 2009-03-11 | $7.90 | $12.47 | 58,700 | — | — |
| 2009-03-10 | $7.90 | $12.47 | 72,400 | — | — |
| 2009-03-09 | $7.80 | $12.32 | 232,400 | — | — |
| 2009-03-06 | $7.78 | $12.28 | 91,300 | — | — |
| 2009-03-05 | $7.95 | $12.55 | 117,500 | — | — |
| 2009-03-04 | $8.00 | $12.63 | 101,200 | — | — |
| 2009-03-03 | $8.15 | $12.87 | 224,200 | — | — |
| 2009-03-02 | $8.02 | $12.66 | 103,300 | — | — |
| 2009-02-27 | $8.68 | $13.71 | 121,600 | — | — |
| 2009-02-26 | $9.15 | $14.45 | 89,400 | — | — |
| 2009-02-25 | $9.30 | $14.68 | 105,100 | — | — |
| 2009-02-24 | $9.30 | $14.56 | 75,200 | — | — |
| 2009-02-23 | $8.94 | $14.00 | 127,500 | — | — |
| 2009-02-20 | $8.57 | $13.42 | 135,300 | — | — |
| 2009-02-19 | $8.83 | $13.83 | 117,200 | — | — |
| 2009-02-18 | $9.12 | $14.28 | 89,500 | — | — |
| 2009-02-17 | $9.40 | $14.72 | 103,800 | — | — |
| 2009-02-13 | $9.50 | $14.88 | 63,500 | — | — |
| 2009-02-12 | $9.51 | $14.89 | 107,100 | — | — |
| 2009-02-11 | $9.50 | $14.88 | 101,900 | — | — |
| 2009-02-10 | $9.42 | $14.75 | 90,000 | — | — |
| 2009-02-09 | $9.44 | $14.78 | 153,500 | — | — |
| 2009-02-06 | $9.31 | $14.58 | 76,000 | — | — |
| 2009-02-05 | $9.21 | $14.42 | 148,600 | — | — |
| 2009-02-04 | $9.38 | $14.69 | 67,500 | — | — |
| 2009-02-03 | $9.36 | $14.66 | 92,900 | — | — |
| 2009-02-02 | $9.15 | $14.33 | 101,400 | — | — |
| 2009-01-30 | $9.25 | $14.49 | 118,700 | — | — |
| 2009-01-29 | $9.25 | $14.49 | 100,900 | — | — |
| 2009-01-28 | $9.50 | $14.88 | 99,400 | — | — |
| 2009-01-27 | $9.22 | $14.32 | 48,100 | — | — |
| 2009-01-26 | $9.10 | $14.13 | 40,400 | — | — |
| 2009-01-23 | $9.03 | $14.02 | 36,400 | — | — |
| 2009-01-22 | $8.86 | $13.76 | 93,200 | — | — |
| 2009-01-21 | $8.90 | $13.82 | 91,800 | — | — |
| 2009-01-20 | $8.78 | $13.64 | 30,200 | — | — |
| 2009-01-16 | $8.90 | $13.82 | 61,600 | — | — |
| 2009-01-15 | $8.73 | $13.56 | 84,900 | — | — |
| 2009-01-14 | $8.66 | $13.45 | 119,700 | — | — |
| 2009-01-13 | $8.78 | $13.64 | 85,200 | — | — |
| 2009-01-12 | $8.70 | $13.51 | 70,500 | — | — |
| 2009-01-09 | $8.74 | $13.57 | 92,600 | — | — |
| 2009-01-08 | $8.90 | $13.82 | 65,500 | — | — |
| 2009-01-07 | $8.87 | $13.78 | 112,200 | — | — |
| 2009-01-06 | $8.80 | $13.67 | 161,900 | — | — |
| 2009-01-05 | $8.89 | $13.81 | 151,100 | — | — |
| 2009-01-02 | $8.59 | $13.34 | 79,000 | — | — |