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
- 1980-03-18 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 | $10.92 | $18.09 | 109,200 | — | — |
| 2009-12-30 | $10.85 | $17.98 | 47,800 | — | — |
| 2009-12-29 | $10.65 | $17.65 | 84,200 | — | — |
| 2009-12-28 | $10.81 | $17.91 | 85,000 | — | — |
| 2009-12-24 | $10.96 | $18.16 | 24,200 | — | — |
| 2009-12-23 | $10.98 | $18.19 | 51,200 | — | — |
| 2009-12-22 | $10.96 | $18.16 | 78,000 | — | — |
| 2009-12-21 | $10.86 | $17.99 | 57,200 | — | — |
| 2009-12-18 | $10.72 | $17.76 | 151,400 | — | — |
| 2009-12-17 | $10.74 | $17.80 | 76,800 | — | — |
| 2009-12-16 | $10.77 | $17.84 | 109,800 | — | — |
| 2009-12-15 | $10.38 | $17.20 | 97,200 | — | — |
| 2009-12-14 | $10.58 | $17.53 | 162,400 | — | — |
| 2009-12-11 | $10.60 | $17.57 | 56,600 | — | — |
| 2009-12-10 | $10.48 | $17.36 | 58,800 | — | — |
| 2009-12-09 | $10.57 | $17.52 | 135,800 | — | — |
| 2009-12-08 | $10.50 | $17.40 | 109,000 | — | — |
| 2009-12-07 | $10.81 | $17.92 | 50,200 | — | — |
| 2009-12-04 | $10.74 | $17.79 | 129,400 | — | — |
| 2009-12-03 | $10.83 | $17.94 | 61,800 | — | — |
| 2009-12-02 | $10.99 | $18.21 | 66,000 | — | — |
| 2009-12-01 | $10.95 | $18.15 | 69,000 | — | — |
| 2009-11-30 | $10.92 | $18.10 | 143,600 | — | — |
| 2009-11-27 | $11.27 | $18.68 | 50,800 | — | — |
| 2009-11-25 | $11.71 | $19.41 | 124,000 | — | — |
| 2009-11-24 | $11.28 | $18.69 | 93,200 | — | — |
| 2009-11-23 | $11.06 | $18.32 | 59,800 | — | — |
| 2009-11-20 | $10.66 | $17.66 | 62,800 | — | — |
| 2009-11-19 | $10.84 | $17.96 | 111,000 | — | — |
| 2009-11-18 | $10.82 | $17.93 | 71,600 | — | — |
| 2009-11-17 | $11.04 | $18.30 | 70,200 | — | — |
| 2009-11-16 | $11.13 | $18.44 | 72,600 | — | — |
| 2009-11-13 | $10.84 | $17.96 | 72,000 | — | — |
| 2009-11-12 | $10.59 | $17.55 | 58,400 | — | — |
| 2009-11-11 | $10.91 | $18.08 | 93,800 | — | — |
| 2009-11-10 | $10.65 | $17.65 | 78,000 | — | — |
| 2009-11-09 | $10.76 | $17.82 | 81,000 | — | — |
| 2009-11-06 | $10.73 | $17.77 | 80,200 | — | — |
| 2009-11-05 | $10.85 | $17.97 | 85,200 | — | — |
| 2009-11-04 | $10.82 | $17.92 | 100,400 | — | — |
| 2009-11-03 | $11.02 | $18.26 | 83,200 | — | — |
| 2009-11-02 | $10.82 | $17.93 | 116,600 | — | — |
| 2009-10-30 | $10.51 | $17.42 | 145,800 | — | — |
| 2009-10-29 | $10.84 | $17.96 | 145,000 | — | — |
| 2009-10-28 | $10.93 | $18.11 | 393,400 | — | — |
| 2009-10-27 | $10.86 | $18.00 | 152,400 | — | — |
| 2009-10-26 | $11.19 | $18.54 | 133,800 | — | — |
| 2009-10-23 | $11.60 | $19.22 | 44,800 | — | — |
| 2009-10-22 | $11.79 | $19.54 | 96,400 | — | — |
| 2009-10-21 | $11.62 | $19.26 | 152,200 | — | — |
| 2009-10-20 | $11.76 | $19.49 | 149,400 | — | — |
| 2009-10-19 | $12.02 | $19.91 | 163,000 | — | — |
| 2009-10-16 | $11.30 | $18.73 | 90,600 | — | — |
| 2009-10-15 | $11.27 | $18.68 | 147,400 | — | — |
| 2009-10-14 | $11.39 | $18.87 | 75,200 | — | — |
| 2009-10-13 | $11.19 | $18.54 | 69,200 | — | — |
| 2009-10-12 | $11.18 | $18.53 | 147,600 | — | — |
| 2009-10-09 | $11.42 | $18.93 | 82,200 | — | — |
| 2009-10-08 | $11.45 | $18.98 | 107,200 | — | — |
| 2009-10-07 | $11.31 | $18.74 | 91,000 | — | — |
| 2009-10-06 | $11.31 | $18.74 | 135,000 | — | — |
| 2009-10-05 | $11.03 | $18.28 | 110,400 | — | — |
| 2009-10-02 | $11.06 | $18.33 | 176,000 | — | — |
| 2009-10-01 | $11.38 | $18.86 | 154,800 | — | — |
| 2009-09-30 | $11.68 | $19.36 | 148,600 | — | — |
| 2009-09-29 | $11.70 | $19.38 | 99,600 | — | — |
| 2009-09-28 | $11.74 | $19.46 | 76,400 | — | — |
| 2009-09-25 | $11.46 | $18.98 | 168,000 | — | — |
| 2009-09-24 | $11.95 | $19.80 | 120,400 | — | — |
| 2009-09-23 | $12.09 | $20.04 | 125,800 | — | — |
| 2009-09-22 | $12.30 | $20.07 | 91,000 | — | — |
| 2009-09-21 | $12.12 | $19.77 | 112,800 | — | — |
| 2009-09-18 | $12.36 | $20.17 | 122,400 | — | — |
| 2009-09-17 | $12.24 | $19.97 | 143,600 | — | — |
| 2009-09-16 | $12.59 | $20.54 | 232,000 | — | — |
| 2009-09-15 | $12.95 | $21.12 | 188,600 | — | — |
| 2009-09-14 | $12.40 | $20.22 | 251,600 | — | — |
| 2009-09-11 | $11.97 | $19.52 | 191,000 | — | — |
| 2009-09-10 | $11.75 | $19.16 | 154,000 | — | — |
| 2009-09-09 | $11.16 | $18.21 | 161,000 | — | — |
| 2009-09-08 | $10.46 | $17.06 | 90,800 | — | — |
| 2009-09-04 | $10.26 | $16.74 | 64,200 | — | — |
| 2009-09-03 | $10.31 | $16.82 | 115,400 | — | — |
| 2009-09-02 | $9.94 | $16.21 | 115,400 | — | — |
| 2009-09-01 | $10.28 | $16.77 | 185,200 | — | — |
| 2009-08-31 | $10.63 | $17.34 | 148,200 | — | — |
| 2009-08-28 | $10.65 | $17.38 | 70,600 | — | — |
| 2009-08-27 | $10.74 | $17.52 | 93,600 | — | — |
| 2009-08-26 | $10.93 | $17.83 | 106,800 | — | — |
| 2009-08-25 | $10.81 | $17.63 | 135,400 | — | — |
| 2009-08-24 | $10.58 | $17.26 | 137,000 | — | — |
| 2009-08-21 | $10.42 | $16.99 | 212,200 | — | — |
| 2009-08-20 | $10.44 | $17.03 | 99,400 | — | — |
| 2009-08-19 | $10.14 | $16.54 | 134,000 | — | — |
| 2009-08-18 | $10.10 | $16.48 | 164,400 | — | — |
| 2009-08-17 | $9.84 | $16.05 | 107,000 | — | — |
| 2009-08-14 | $9.86 | $16.08 | 135,200 | — | — |
| 2009-08-13 | $10.12 | $16.51 | 110,000 | — | — |
| 2009-08-12 | $10.00 | $16.31 | 166,600 | — | — |
| 2009-08-11 | $9.85 | $16.06 | 162,400 | — | — |
| 2009-08-10 | $9.91 | $16.17 | 162,000 | — | — |
| 2009-08-07 | $9.84 | $16.06 | 316,200 | — | — |
| 2009-08-06 | $9.58 | $15.62 | 253,400 | — | — |
| 2009-08-05 | $9.34 | $15.24 | 162,200 | — | — |
| 2009-08-04 | $9.26 | $15.10 | 386,800 | — | — |
| 2009-08-03 | $9.49 | $15.48 | 258,400 | — | — |
| 2009-07-31 | $9.38 | $15.31 | 291,800 | — | — |
| 2009-07-30 | $9.46 | $15.43 | 158,400 | — | — |
| 2009-07-29 | $9.56 | $15.59 | 186,600 | — | — |
| 2009-07-28 | $9.72 | $15.86 | 249,400 | — | — |
| 2009-07-27 | $9.82 | $16.02 | 222,200 | — | — |
| 2009-07-24 | $9.60 | $15.66 | 134,600 | — | — |
| 2009-07-23 | $9.75 | $15.91 | 237,600 | — | — |
| 2009-07-22 | $9.88 | $16.12 | 322,000 | — | — |
| 2009-07-21 | $9.78 | $15.96 | 380,800 | — | — |
| 2009-07-20 | $10.25 | $16.72 | 217,000 | — | — |
| 2009-07-17 | $10.43 | $17.01 | 211,600 | — | — |
| 2009-07-16 | $10.70 | $17.46 | 242,000 | — | — |
| 2009-07-15 | $10.90 | $17.79 | 105,000 | — | — |
| 2009-07-14 | $10.49 | $17.11 | 162,400 | — | — |
| 2009-07-13 | $10.57 | $17.24 | 178,200 | — | — |
| 2009-07-10 | $10.64 | $17.35 | 158,000 | — | — |
| 2009-07-09 | $10.68 | $17.43 | 111,800 | — | — |
| 2009-07-08 | $10.64 | $17.36 | 195,400 | — | — |
| 2009-07-07 | $11.17 | $18.22 | 125,400 | — | — |
| 2009-07-06 | $11.35 | $18.52 | 135,400 | — | — |
| 2009-07-02 | $11.37 | $18.55 | 139,600 | — | — |
| 2009-07-01 | $11.38 | $18.57 | 154,800 | — | — |
| 2009-06-30 | $11.29 | $18.42 | 440,400 | — | — |
| 2009-06-29 | $11.25 | $18.35 | 326,000 | — | — |
| 2009-06-26 | $11.25 | $18.36 | 3,755,400 | — | — |
| 2009-06-25 | $10.85 | $17.70 | 200,600 | — | — |
| 2009-06-24 | $10.93 | $17.83 | 169,400 | — | — |
| 2009-06-23 | $10.71 | $17.47 | 112,000 | — | — |
| 2009-06-22 | $10.99 | $17.93 | 241,400 | — | — |
| 2009-06-19 | $10.88 | $17.75 | 129,200 | — | — |
| 2009-06-18 | $10.48 | $17.10 | 124,400 | — | — |
| 2009-06-17 | $10.49 | $17.11 | 93,000 | — | — |
| 2009-06-16 | $10.42 | $16.99 | 106,200 | — | — |
| 2009-06-15 | $10.45 | $17.05 | 183,800 | — | — |
| 2009-06-12 | $10.31 | $16.81 | 192,000 | — | — |
| 2009-06-11 | $9.95 | $16.23 | 125,800 | — | — |
| 2009-06-10 | $9.95 | $16.24 | 70,200 | — | — |
| 2009-06-09 | $9.93 | $16.20 | 98,000 | — | — |
| 2009-06-08 | $10.00 | $16.32 | 133,800 | — | — |
| 2009-06-05 | $9.89 | $16.14 | 251,000 | — | — |
| 2009-06-04 | $10.66 | $17.39 | 95,800 | — | — |
| 2009-06-03 | $10.50 | $17.13 | 60,400 | — | — |
| 2009-06-02 | $10.45 | $17.04 | 105,600 | — | — |
| 2009-06-01 | $10.50 | $17.13 | 142,200 | — | — |
| 2009-05-29 | $10.74 | $17.52 | 543,200 | — | — |
| 2009-05-28 | $10.08 | $16.44 | 157,800 | — | — |
| 2009-05-27 | $9.74 | $15.88 | 81,000 | — | — |
| 2009-05-26 | $9.97 | $16.26 | 108,800 | — | — |
| 2009-05-22 | $10.05 | $16.40 | 65,200 | — | — |
| 2009-05-21 | $9.97 | $16.26 | 123,000 | — | — |
| 2009-05-20 | $9.50 | $15.50 | 101,000 | — | — |
| 2009-05-19 | $9.45 | $15.42 | 106,400 | — | — |
| 2009-05-18 | $9.41 | $15.35 | 93,200 | — | — |
| 2009-05-15 | $8.78 | $14.32 | 49,000 | — | — |
| 2009-05-14 | $8.73 | $14.24 | 82,200 | — | — |
| 2009-05-13 | $8.50 | $13.87 | 18,000 | — | — |
| 2009-05-12 | $8.59 | $14.01 | 102,200 | — | — |
| 2009-05-11 | $8.65 | $14.11 | 91,400 | — | — |
| 2009-05-08 | $8.55 | $13.95 | 105,000 | — | — |
| 2009-05-07 | $8.66 | $14.13 | 87,800 | — | — |
| 2009-05-06 | $8.72 | $14.23 | 161,600 | — | — |
| 2009-05-05 | $8.62 | $14.06 | 81,000 | — | — |
| 2009-05-04 | $8.60 | $14.03 | 124,000 | — | — |
| 2009-05-01 | $8.59 | $14.02 | 59,600 | — | — |
| 2009-04-30 | $8.75 | $14.27 | 23,600 | — | — |
| 2009-04-29 | $8.62 | $14.07 | 14,400 | — | — |
| 2009-04-28 | $8.50 | $13.87 | 10,800 | — | — |
| 2009-04-27 | $8.45 | $13.79 | 23,000 | — | — |
| 2009-04-24 | $8.50 | $13.87 | 86,600 | — | — |
| 2009-04-23 | $8.50 | $13.87 | 32,000 | — | — |
| 2009-04-22 | $7.99 | $13.04 | 70,400 | — | — |
| 2009-04-21 | $7.85 | $12.81 | 17,600 | — | — |
| 2009-04-20 | $7.87 | $12.84 | 38,600 | — | — |
| 2009-04-17 | $7.90 | $12.89 | 20,800 | — | — |
| 2009-04-16 | $7.95 | $12.96 | 75,400 | — | — |
| 2009-04-15 | $7.98 | $13.01 | 28,200 | — | — |
| 2009-04-14 | $7.98 | $13.01 | 11,600 | — | — |
| 2009-04-13 | $8.00 | $13.05 | 12,800 | — | — |
| 2009-04-09 | $8.10 | $13.22 | 48,800 | — | — |
| 2009-04-08 | $7.75 | $12.65 | 19,400 | — | — |
| 2009-04-07 | $7.86 | $12.82 | 55,600 | — | — |
| 2009-04-06 | $7.56 | $12.33 | 11,000 | — | — |
| 2009-04-03 | $7.66 | $12.50 | 21,800 | — | — |
| 2009-04-02 | $7.69 | $12.54 | 30,800 | — | — |
| 2009-04-01 | $7.67 | $12.51 | 5,400 | — | — |
| 2009-03-31 | $7.72 | $12.59 | 3,000 | — | — |
| 2009-03-30 | $7.50 | $12.24 | 9,800 | — | — |
| 2009-03-27 | $7.60 | $12.40 | 11,400 | — | — |
| 2009-03-26 | $7.73 | $12.60 | 9,800 | — | — |
| 2009-03-25 | $7.42 | $12.10 | 11,600 | — | — |
| 2009-03-24 | $7.27 | $11.86 | 34,600 | — | — |
| 2009-03-23 | $7.04 | $11.49 | 8,400 | — | — |
| 2009-03-20 | $7.19 | $11.73 | 1,400 | — | — |
| 2009-03-19 | $7.13 | $11.63 | 8,200 | — | — |
| 2009-03-18 | $7.28 | $11.88 | 9,800 | — | — |
| 2009-03-17 | $7.30 | $11.69 | 10,200 | — | — |
| 2009-03-16 | $7.20 | $11.54 | 8,800 | — | — |
| 2009-03-13 | $6.90 | $11.06 | 14,400 | — | — |
| 2009-03-12 | $7.01 | $11.23 | 6,600 | — | — |
| 2009-03-11 | $7.05 | $11.30 | 6,600 | — | — |
| 2009-03-10 | $6.61 | $10.59 | 35,000 | — | — |
| 2009-03-09 | $6.45 | $10.34 | 10,800 | — | — |
| 2009-03-06 | $6.48 | $10.38 | 17,200 | — | — |
| 2009-03-05 | $6.50 | $10.42 | 19,800 | — | — |
| 2009-03-04 | $6.64 | $10.64 | 2,200 | — | — |
| 2009-03-03 | $6.75 | $10.81 | 8,400 | — | — |
| 2009-03-02 | $6.60 | $10.58 | 23,000 | — | — |
| 2009-02-27 | $6.78 | $10.86 | 12,200 | — | — |
| 2009-02-26 | $6.88 | $11.02 | 13,200 | — | — |
| 2009-02-25 | $6.88 | $11.02 | 16,000 | — | — |
| 2009-02-24 | $6.74 | $10.80 | 45,200 | — | — |
| 2009-02-23 | $7.02 | $11.25 | 22,000 | — | — |
| 2009-02-20 | $7.28 | $11.66 | 400 | — | — |
| 2009-02-19 | $7.50 | $12.02 | 24,400 | — | — |
| 2009-02-18 | $7.45 | $11.94 | 22,200 | — | — |
| 2009-02-17 | $7.67 | $12.28 | 12,400 | — | — |
| 2009-02-13 | $8.09 | $12.96 | 13,000 | — | — |
| 2009-02-12 | $8.09 | $12.96 | 52,200 | — | — |
| 2009-02-11 | $7.97 | $12.77 | 23,200 | — | — |
| 2009-02-10 | $7.82 | $12.52 | 13,800 | — | — |
| 2009-02-09 | $7.68 | $12.30 | 12,800 | — | — |
| 2009-02-06 | $7.40 | $11.85 | 17,000 | — | — |
| 2009-02-05 | $7.24 | $11.59 | 2,800 | — | — |
| 2009-02-04 | $7.35 | $11.77 | 3,200 | — | — |
| 2009-02-03 | $7.40 | $11.86 | 5,000 | — | — |
| 2009-02-02 | $7.42 | $11.88 | 1,600 | — | — |
| 2009-01-30 | $7.13 | $11.42 | 3,600 | — | — |
| 2009-01-29 | $7.36 | $11.80 | 1,200 | — | — |
| 2009-01-28 | $7.64 | $12.24 | 4,000 | — | — |
| 2009-01-27 | $7.44 | $11.92 | 1,200 | — | — |
| 2009-01-26 | $7.38 | $11.83 | 12,200 | — | — |
| 2009-01-23 | $7.12 | $11.41 | 3,200 | — | — |
| 2009-01-22 | $7.44 | $11.92 | 39,600 | — | — |
| 2009-01-21 | $7.50 | $12.01 | 11,200 | — | — |
| 2009-01-20 | $7.48 | $11.98 | 10,000 | — | — |
| 2009-01-16 | $7.65 | $12.26 | 9,000 | — | — |
| 2009-01-15 | $7.89 | $12.64 | 9,000 | — | — |
| 2009-01-14 | $7.83 | $12.54 | 14,200 | — | — |
| 2009-01-13 | $7.73 | $12.38 | 5,400 | — | — |
| 2009-01-12 | $7.60 | $12.17 | 5,000 | — | — |
| 2009-01-09 | $7.75 | $12.41 | 15,000 | — | — |
| 2009-01-08 | $7.76 | $12.43 | 8,600 | — | — |
| 2009-01-07 | $7.75 | $12.42 | 4,200 | — | — |
| 2009-01-06 | $7.75 | $12.42 | 12,000 | — | — |
| 2009-01-05 | $7.64 | $12.24 | 2,800 | — | — |
| 2009-01-02 | $7.83 | $12.55 | 7,800 | — | — |