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
- 2003-08-14 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 | $13.41 | $21.50 | 45,300 | — | — |
| 2009-12-30 | $13.24 | $21.22 | 24,100 | — | — |
| 2009-12-29 | $13.20 | $21.16 | 21,700 | — | — |
| 2009-12-28 | $13.13 | $21.05 | 31,000 | — | — |
| 2009-12-24 | $13.02 | $20.87 | 8,700 | — | — |
| 2009-12-23 | $13.11 | $21.02 | 29,700 | — | — |
| 2009-12-22 | $13.13 | $21.05 | 32,300 | — | — |
| 2009-12-21 | $13.01 | $20.86 | 34,900 | — | — |
| 2009-12-18 | $12.87 | $20.63 | 117,400 | — | — |
| 2009-12-17 | $12.82 | $20.35 | 33,100 | — | — |
| 2009-12-16 | $12.68 | $20.13 | 44,600 | — | — |
| 2009-12-15 | $12.84 | $20.38 | 48,500 | — | — |
| 2009-12-14 | $13.04 | $20.70 | 28,600 | — | — |
| 2009-12-11 | $12.79 | $20.30 | 20,400 | — | — |
| 2009-12-10 | $12.75 | $20.24 | 19,800 | — | — |
| 2009-12-09 | $12.80 | $20.32 | 15,800 | — | — |
| 2009-12-08 | $12.94 | $20.54 | 20,600 | — | — |
| 2009-12-07 | $13.00 | $20.64 | 36,100 | — | — |
| 2009-12-04 | $13.12 | $20.83 | 32,400 | — | — |
| 2009-12-03 | $12.84 | $20.38 | 22,400 | — | — |
| 2009-12-02 | $13.07 | $20.75 | 39,300 | — | — |
| 2009-12-01 | $12.86 | $20.41 | 59,100 | — | — |
| 2009-11-30 | $13.43 | $21.32 | 44,200 | — | — |
| 2009-11-27 | $13.44 | $21.34 | 18,700 | — | — |
| 2009-11-25 | $13.94 | $22.13 | 14,000 | — | — |
| 2009-11-24 | $14.04 | $22.29 | 46,700 | — | — |
| 2009-11-23 | $13.75 | $21.83 | 31,300 | — | — |
| 2009-11-20 | $13.67 | $21.70 | 38,900 | — | — |
| 2009-11-19 | $13.28 | $21.08 | 16,300 | — | — |
| 2009-11-18 | $13.46 | $21.37 | 25,200 | — | — |
| 2009-11-17 | $13.67 | $21.70 | 37,300 | — | — |
| 2009-11-16 | $14.15 | $22.26 | 39,200 | — | — |
| 2009-11-13 | $13.70 | $21.56 | 31,300 | — | — |
| 2009-11-12 | $13.42 | $21.12 | 33,400 | — | — |
| 2009-11-11 | $13.98 | $22.00 | 26,100 | — | — |
| 2009-11-10 | $13.81 | $21.73 | 16,900 | — | — |
| 2009-11-09 | $13.85 | $21.79 | 42,000 | — | — |
| 2009-11-06 | $13.30 | $20.93 | 39,800 | — | — |
| 2009-11-05 | $13.64 | $21.46 | 32,800 | — | — |
| 2009-11-04 | $12.80 | $20.14 | 19,800 | — | — |
| 2009-11-03 | $12.79 | $20.12 | 30,300 | — | — |
| 2009-11-02 | $12.05 | $18.96 | 33,400 | — | — |
| 2009-10-30 | $12.83 | $20.19 | 56,100 | — | — |
| 2009-10-29 | $13.13 | $20.66 | 33,100 | — | — |
| 2009-10-28 | $13.26 | $20.86 | 17,300 | — | — |
| 2009-10-27 | $13.48 | $21.21 | 23,600 | — | — |
| 2009-10-26 | $13.56 | $21.34 | 26,300 | — | — |
| 2009-10-23 | $13.05 | $20.53 | 16,400 | — | — |
| 2009-10-22 | $13.37 | $21.04 | 27,900 | — | — |
| 2009-10-21 | $13.47 | $21.19 | 24,300 | — | — |
| 2009-10-20 | $13.67 | $21.51 | 10,400 | — | — |
| 2009-10-19 | $13.98 | $21.80 | 36,400 | — | — |
| 2009-10-16 | $13.72 | $21.39 | 26,400 | — | — |
| 2009-10-15 | $13.81 | $21.53 | 18,200 | — | — |
| 2009-10-14 | $14.05 | $21.91 | 24,300 | — | — |
| 2009-10-13 | $13.88 | $21.64 | 7,200 | — | — |
| 2009-10-12 | $13.87 | $21.63 | 19,000 | — | — |
| 2009-10-09 | $13.90 | $21.67 | 7,900 | — | — |
| 2009-10-08 | $13.82 | $21.55 | 20,300 | — | — |
| 2009-10-07 | $13.73 | $21.41 | 32,800 | — | — |
| 2009-10-06 | $13.31 | $20.75 | 14,500 | — | — |
| 2009-10-05 | $13.55 | $21.13 | 33,900 | — | — |
| 2009-10-02 | $13.17 | $20.54 | 19,700 | — | — |
| 2009-10-01 | $13.35 | $20.82 | 19,500 | — | — |
| 2009-09-30 | $13.68 | $21.33 | 23,500 | — | — |
| 2009-09-29 | $13.71 | $21.38 | 21,600 | — | — |
| 2009-09-28 | $13.93 | $21.72 | 18,900 | — | — |
| 2009-09-25 | $13.59 | $21.19 | 33,800 | — | — |
| 2009-09-24 | $13.98 | $21.80 | 13,900 | — | — |
| 2009-09-23 | $13.74 | $21.43 | 19,000 | — | — |
| 2009-09-22 | $13.93 | $21.72 | 17,600 | — | — |
| 2009-09-21 | $13.76 | $21.46 | 45,200 | — | — |
| 2009-09-18 | $14.21 | $22.16 | 41,300 | — | — |
| 2009-09-17 | $14.00 | $21.64 | 75,700 | — | — |
| 2009-09-16 | $14.00 | $21.64 | 30,000 | — | — |
| 2009-09-15 | $14.00 | $21.64 | 18,900 | — | — |
| 2009-09-14 | $14.13 | $21.84 | 36,000 | — | — |
| 2009-09-11 | $13.76 | $21.27 | 9,800 | — | — |
| 2009-09-10 | $13.80 | $21.33 | 10,700 | — | — |
| 2009-09-09 | $13.72 | $21.20 | 11,500 | — | — |
| 2009-09-08 | $13.68 | $21.14 | 12,800 | — | — |
| 2009-09-04 | $13.56 | $20.96 | 28,500 | — | — |
| 2009-09-03 | $12.93 | $19.98 | 13,000 | — | — |
| 2009-09-02 | $13.22 | $20.43 | 15,000 | — | — |
| 2009-09-01 | $13.17 | $20.35 | 19,500 | — | — |
| 2009-08-31 | $13.44 | $20.77 | 19,200 | — | — |
| 2009-08-28 | $13.56 | $20.96 | 14,300 | — | — |
| 2009-08-27 | $13.80 | $21.33 | 10,000 | — | — |
| 2009-08-26 | $13.62 | $21.05 | 18,900 | — | — |
| 2009-08-25 | $13.68 | $21.14 | 17,000 | — | — |
| 2009-08-24 | $13.55 | $20.94 | 8,700 | — | — |
| 2009-08-21 | $13.75 | $21.25 | 29,600 | — | — |
| 2009-08-20 | $13.74 | $21.23 | 14,100 | — | — |
| 2009-08-19 | $13.80 | $21.33 | 25,500 | — | — |
| 2009-08-18 | $13.76 | $21.07 | 27,800 | — | — |
| 2009-08-17 | $13.70 | $20.98 | 28,600 | — | — |
| 2009-08-14 | $13.44 | $20.58 | 99,700 | — | — |
| 2009-08-13 | $13.80 | $21.13 | 40,600 | — | — |
| 2009-08-12 | $13.78 | $21.10 | 73,200 | — | — |
| 2009-08-11 | $13.98 | $21.41 | 20,900 | — | — |
| 2009-08-10 | $14.13 | $21.64 | 25,100 | — | — |
| 2009-08-07 | $13.94 | $21.35 | 39,300 | — | — |
| 2009-08-06 | $13.71 | $21.00 | 29,400 | — | — |
| 2009-08-05 | $13.72 | $21.01 | 22,700 | — | — |
| 2009-08-04 | $13.87 | $21.24 | 29,000 | — | — |
| 2009-08-03 | $14.00 | $21.44 | 36,300 | — | — |
| 2009-07-31 | $13.75 | $21.06 | 21,400 | — | — |
| 2009-07-30 | $13.90 | $21.29 | 20,500 | — | — |
| 2009-07-29 | $13.89 | $21.27 | 55,600 | — | — |
| 2009-07-28 | $14.19 | $21.73 | 28,700 | — | — |
| 2009-07-27 | $14.04 | $21.50 | 42,900 | — | — |
| 2009-07-24 | $13.92 | $21.32 | 16,100 | — | — |
| 2009-07-23 | $14.05 | $21.52 | 49,600 | — | — |
| 2009-07-22 | $13.94 | $21.35 | 17,100 | — | — |
| 2009-07-21 | $14.00 | $21.44 | 37,000 | — | — |
| 2009-07-20 | $13.99 | $21.23 | 25,800 | — | — |
| 2009-07-17 | $13.69 | $20.78 | 30,900 | — | — |
| 2009-07-16 | $13.93 | $21.14 | 38,600 | — | — |
| 2009-07-15 | $14.06 | $21.34 | 60,300 | — | — |
| 2009-07-14 | $12.93 | $19.62 | 20,700 | — | — |
| 2009-07-13 | $12.73 | $19.32 | 41,900 | — | — |
| 2009-07-10 | $11.79 | $17.89 | 16,000 | — | — |
| 2009-07-09 | $11.71 | $17.77 | 15,600 | — | — |
| 2009-07-08 | $11.50 | $17.45 | 40,000 | — | — |
| 2009-07-07 | $11.72 | $17.79 | 36,700 | — | — |
| 2009-07-06 | $11.73 | $17.80 | 35,500 | — | — |
| 2009-07-02 | $12.28 | $18.64 | 24,300 | — | — |
| 2009-07-01 | $13.06 | $19.82 | 29,900 | — | — |
| 2009-06-30 | $12.96 | $19.67 | 53,100 | — | — |
| 2009-06-29 | $12.62 | $19.15 | 184,400 | — | — |
| 2009-06-26 | $15.43 | $23.42 | 1,598,100 | — | — |
| 2009-06-25 | $14.85 | $22.54 | 40,800 | — | — |
| 2009-06-24 | $13.98 | $21.22 | 37,600 | — | — |
| 2009-06-23 | $13.12 | $19.91 | 25,100 | — | — |
| 2009-06-22 | $13.71 | $20.81 | 18,600 | — | — |
| 2009-06-19 | $13.89 | $21.08 | 15,100 | — | — |
| 2009-06-18 | $13.62 | $20.67 | 19,000 | — | — |
| 2009-06-17 | $13.40 | $20.15 | 21,400 | — | — |
| 2009-06-16 | $12.70 | $19.09 | 11,200 | — | — |
| 2009-06-15 | $12.52 | $18.82 | 29,900 | — | — |
| 2009-06-12 | $13.87 | $20.85 | 27,000 | — | — |
| 2009-06-11 | $13.98 | $21.02 | 20,000 | — | — |
| 2009-06-10 | $13.87 | $20.85 | 10,100 | — | — |
| 2009-06-09 | $13.57 | $20.40 | 24,600 | — | — |
| 2009-06-08 | $13.80 | $20.75 | 9,800 | — | — |
| 2009-06-05 | $13.86 | $20.84 | 12,000 | — | — |
| 2009-06-04 | $13.39 | $20.13 | 21,500 | — | — |
| 2009-06-03 | $12.73 | $19.14 | 8,100 | — | — |
| 2009-06-02 | $12.33 | $18.54 | 14,700 | — | — |
| 2009-06-01 | $11.88 | $17.86 | 23,100 | — | — |
| 2009-05-29 | $11.71 | $17.61 | 20,500 | — | — |
| 2009-05-28 | $11.21 | $16.85 | 15,400 | — | — |
| 2009-05-27 | $11.58 | $17.41 | 17,700 | — | — |
| 2009-05-26 | $11.60 | $17.44 | 24,200 | — | — |
| 2009-05-22 | $12.10 | $18.19 | 16,700 | — | — |
| 2009-05-21 | $12.16 | $18.28 | 21,800 | — | — |
| 2009-05-20 | $12.13 | $18.24 | 39,300 | — | — |
| 2009-05-19 | $11.94 | $17.95 | 61,200 | — | — |
| 2009-05-18 | $11.59 | $17.43 | 36,600 | — | — |
| 2009-05-15 | $11.65 | $17.33 | 14,000 | — | — |
| 2009-05-14 | $11.51 | $17.12 | 8,900 | — | — |
| 2009-05-13 | $11.88 | $17.67 | 9,500 | — | — |
| 2009-05-12 | $11.85 | $17.63 | 11,800 | — | — |
| 2009-05-11 | $11.61 | $17.27 | 18,600 | — | — |
| 2009-05-08 | $11.58 | $17.22 | 21,700 | — | — |
| 2009-05-07 | $11.75 | $17.48 | 6,700 | — | — |
| 2009-05-06 | $12.00 | $17.85 | 9,000 | — | — |
| 2009-05-05 | $11.95 | $17.77 | 13,200 | — | — |
| 2009-05-04 | $11.78 | $17.52 | 18,800 | — | — |
| 2009-05-01 | $11.70 | $17.40 | 11,000 | — | — |
| 2009-04-30 | $11.72 | $17.43 | 7,700 | — | — |
| 2009-04-29 | $11.70 | $17.40 | 33,400 | — | — |
| 2009-04-28 | $11.59 | $17.24 | 32,500 | — | — |
| 2009-04-27 | $11.33 | $16.85 | 20,300 | — | — |
| 2009-04-24 | $11.51 | $17.12 | 14,800 | — | — |
| 2009-04-23 | $12.07 | $17.95 | 8,100 | — | — |
| 2009-04-22 | $12.15 | $18.07 | 22,400 | — | — |
| 2009-04-21 | $11.23 | $16.70 | 19,500 | — | — |
| 2009-04-20 | $11.63 | $17.30 | 37,600 | — | — |
| 2009-04-17 | $11.87 | $17.47 | 54,900 | — | — |
| 2009-04-16 | $11.03 | $16.23 | 72,800 | — | — |
| 2009-04-15 | $10.70 | $15.75 | 16,600 | — | — |
| 2009-04-14 | $9.69 | $14.26 | 28,900 | — | — |
| 2009-04-13 | $8.75 | $12.88 | 12,500 | — | — |
| 2009-04-09 | $8.70 | $12.80 | 9,500 | — | — |
| 2009-04-08 | $8.65 | $12.73 | 8,400 | — | — |
| 2009-04-07 | $8.46 | $12.45 | 4,500 | — | — |
| 2009-04-06 | $8.31 | $12.23 | 6,100 | — | — |
| 2009-04-03 | $8.50 | $12.51 | 8,200 | — | — |
| 2009-04-02 | $8.65 | $12.73 | 11,000 | — | — |
| 2009-04-01 | $9.07 | $13.35 | 10,900 | — | — |
| 2009-03-31 | $8.88 | $13.07 | 23,000 | — | — |
| 2009-03-30 | $8.14 | $11.98 | 5,700 | — | — |
| 2009-03-27 | $8.45 | $12.44 | 17,400 | — | — |
| 2009-03-26 | $8.30 | $12.22 | 8,900 | — | — |
| 2009-03-25 | $8.07 | $11.88 | 6,300 | — | — |
| 2009-03-24 | $8.42 | $12.39 | 14,500 | — | — |
| 2009-03-23 | $8.36 | $12.30 | 11,200 | — | — |
| 2009-03-20 | $8.44 | $12.42 | 15,000 | — | — |
| 2009-03-19 | $8.99 | $13.23 | 25,000 | — | — |
| 2009-03-18 | $9.35 | $13.58 | 26,300 | — | — |
| 2009-03-17 | $8.66 | $12.57 | 23,100 | — | — |
| 2009-03-16 | $8.00 | $11.62 | 10,800 | — | — |
| 2009-03-13 | $7.99 | $11.60 | 2,900 | — | — |
| 2009-03-12 | $8.41 | $12.21 | 36,000 | — | — |
| 2009-03-11 | $7.17 | $10.41 | 24,000 | — | — |
| 2009-03-10 | $6.85 | $9.95 | 24,000 | — | — |
| 2009-03-09 | $5.83 | $8.47 | 8,800 | — | — |
| 2009-03-06 | $6.79 | $9.86 | 19,100 | — | — |
| 2009-03-05 | $6.83 | $9.92 | 23,600 | — | — |
| 2009-03-04 | $6.96 | $10.11 | 2,700 | — | — |
| 2009-03-03 | $7.07 | $10.27 | 28,200 | — | — |
| 2009-03-02 | $7.20 | $10.45 | 24,800 | — | — |
| 2009-02-27 | $7.03 | $10.21 | 21,900 | — | — |
| 2009-02-26 | $6.60 | $9.58 | 24,600 | — | — |
| 2009-02-25 | $6.41 | $9.31 | 10,600 | — | — |
| 2009-02-24 | $6.35 | $9.22 | 24,400 | — | — |
| 2009-02-23 | $6.00 | $8.71 | 21,400 | — | — |
| 2009-02-20 | $6.25 | $9.08 | 38,100 | — | — |
| 2009-02-19 | $6.56 | $9.53 | 32,200 | — | — |
| 2009-02-18 | $7.50 | $10.89 | 26,000 | — | — |
| 2009-02-17 | $7.82 | $11.36 | 7,700 | — | — |
| 2009-02-13 | $8.25 | $11.80 | 5,500 | — | — |
| 2009-02-12 | $8.00 | $11.44 | 4,600 | — | — |
| 2009-02-11 | $7.90 | $11.30 | 3,500 | — | — |
| 2009-02-10 | $7.80 | $11.15 | 11,300 | — | — |
| 2009-02-09 | $8.15 | $11.66 | 10,500 | — | — |
| 2009-02-06 | $8.01 | $11.45 | 6,400 | — | — |
| 2009-02-05 | $8.04 | $11.50 | 10,100 | — | — |
| 2009-02-04 | $8.71 | $12.46 | 24,100 | — | — |
| 2009-02-03 | $9.00 | $12.87 | 7,000 | — | — |
| 2009-02-02 | $9.22 | $13.19 | 6,800 | — | — |
| 2009-01-30 | $9.20 | $13.16 | 22,200 | — | — |
| 2009-01-29 | $8.61 | $12.31 | 10,500 | — | — |
| 2009-01-28 | $9.30 | $13.30 | 10,000 | — | — |
| 2009-01-27 | $9.00 | $12.87 | 9,600 | — | — |
| 2009-01-26 | $8.58 | $12.27 | 8,200 | — | — |
| 2009-01-23 | $8.31 | $11.88 | 14,700 | — | — |
| 2009-01-22 | $8.65 | $12.37 | 6,500 | — | — |
| 2009-01-21 | $8.57 | $12.26 | 12,800 | — | — |
| 2009-01-20 | $8.01 | $11.45 | 22,000 | — | — |
| 2009-01-16 | $8.83 | $12.45 | 25,400 | — | — |
| 2009-01-15 | $9.44 | $13.31 | 12,700 | — | — |
| 2009-01-14 | $9.00 | $12.69 | 19,500 | — | — |
| 2009-01-13 | $9.75 | $13.75 | 10,800 | — | — |
| 2009-01-12 | $9.24 | $13.03 | 3,800 | — | — |
| 2009-01-09 | $9.34 | $13.17 | 6,000 | — | — |
| 2009-01-08 | $9.54 | $13.45 | 13,400 | — | — |
| 2009-01-07 | $9.68 | $13.65 | 12,000 | — | — |
| 2009-01-06 | $9.44 | $13.31 | 10,700 | — | — |
| 2009-01-05 | $9.49 | $13.38 | 19,600 | — | — |
| 2009-01-02 | $9.06 | $12.77 | 15,000 | — | — |