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
- 1992-03-17 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 | $13.00 | $18.49 | 48,400 | — | — |
| 2009-12-30 | $13.45 | $19.13 | 51,300 | — | — |
| 2009-12-29 | $13.53 | $19.24 | 94,200 | — | — |
| 2009-12-28 | $12.71 | $18.08 | 25,900 | — | — |
| 2009-12-24 | $12.88 | $18.32 | 11,400 | — | — |
| 2009-12-23 | $12.96 | $18.43 | 32,700 | — | — |
| 2009-12-22 | $12.79 | $18.19 | 41,200 | — | — |
| 2009-12-21 | $12.74 | $18.12 | 41,300 | — | — |
| 2009-12-18 | $12.98 | $18.46 | 129,300 | — | — |
| 2009-12-17 | $12.87 | $18.31 | 60,400 | — | — |
| 2009-12-16 | $12.89 | $18.33 | 45,500 | — | — |
| 2009-12-15 | $12.42 | $17.62 | 73,400 | — | — |
| 2009-12-14 | $12.49 | $17.72 | 121,800 | — | — |
| 2009-12-11 | $12.25 | $17.38 | 130,500 | — | — |
| 2009-12-10 | $11.43 | $16.22 | 52,300 | — | — |
| 2009-12-09 | $11.39 | $16.16 | 70,100 | — | — |
| 2009-12-08 | $11.40 | $16.18 | 25,500 | — | — |
| 2009-12-07 | $11.58 | $16.43 | 24,700 | — | — |
| 2009-12-04 | $11.60 | $16.46 | 71,000 | — | — |
| 2009-12-03 | $11.38 | $16.15 | 83,200 | — | — |
| 2009-12-02 | $11.38 | $16.15 | 95,600 | — | — |
| 2009-12-01 | $11.44 | $16.23 | 67,800 | — | — |
| 2009-11-30 | $11.39 | $16.16 | 243,800 | — | — |
| 2009-11-27 | $11.31 | $16.05 | 36,400 | — | — |
| 2009-11-25 | $11.52 | $16.35 | 28,600 | — | — |
| 2009-11-24 | $11.75 | $16.67 | 33,300 | — | — |
| 2009-11-23 | $12.15 | $17.24 | 58,600 | — | — |
| 2009-11-20 | $11.75 | $16.67 | 81,800 | — | — |
| 2009-11-19 | $11.39 | $16.16 | 62,500 | — | — |
| 2009-11-18 | $11.68 | $16.57 | 40,400 | — | — |
| 2009-11-17 | $11.98 | $17.00 | 32,300 | — | — |
| 2009-11-16 | $12.08 | $17.14 | 51,300 | — | — |
| 2009-11-13 | $11.64 | $16.52 | 42,100 | — | — |
| 2009-11-12 | $11.25 | $15.96 | 79,800 | — | — |
| 2009-11-11 | $11.34 | $16.09 | 54,900 | — | — |
| 2009-11-10 | $11.06 | $15.69 | 43,100 | — | — |
| 2009-11-09 | $10.93 | $15.51 | 49,900 | — | — |
| 2009-11-06 | $10.92 | $15.49 | 71,500 | — | — |
| 2009-11-05 | $10.90 | $15.47 | 61,100 | — | — |
| 2009-11-04 | $10.48 | $14.87 | 119,300 | — | — |
| 2009-11-03 | $10.90 | $15.47 | 75,500 | — | — |
| 2009-11-02 | $10.80 | $15.32 | 103,900 | — | — |
| 2009-10-30 | $11.12 | $15.78 | 92,100 | — | — |
| 2009-10-29 | $11.14 | $15.81 | 88,200 | — | — |
| 2009-10-28 | $11.22 | $15.92 | 86,300 | — | — |
| 2009-10-27 | $12.15 | $17.24 | 54,600 | — | — |
| 2009-10-26 | $11.94 | $16.94 | 125,900 | — | — |
| 2009-10-23 | $11.62 | $16.49 | 69,100 | — | — |
| 2009-10-22 | $11.64 | $16.52 | 72,800 | — | — |
| 2009-10-21 | $11.80 | $16.74 | 81,100 | — | — |
| 2009-10-20 | $11.63 | $16.50 | 49,200 | — | — |
| 2009-10-19 | $11.70 | $16.60 | 34,600 | — | — |
| 2009-10-16 | $11.66 | $16.54 | 45,800 | — | — |
| 2009-10-15 | $12.01 | $17.04 | 33,600 | — | — |
| 2009-10-14 | $12.16 | $17.25 | 55,700 | — | — |
| 2009-10-13 | $11.86 | $16.83 | 45,600 | — | — |
| 2009-10-12 | $12.21 | $17.32 | 42,000 | — | — |
| 2009-10-09 | $12.27 | $17.41 | 46,600 | — | — |
| 2009-10-08 | $12.06 | $17.11 | 66,900 | — | — |
| 2009-10-07 | $11.90 | $16.88 | 39,200 | — | — |
| 2009-10-06 | $11.71 | $16.61 | 71,000 | — | — |
| 2009-10-05 | $11.19 | $15.88 | 221,300 | — | — |
| 2009-10-02 | $11.64 | $16.52 | 98,000 | — | — |
| 2009-10-01 | $11.55 | $16.39 | 90,100 | — | — |
| 2009-09-30 | $11.95 | $16.96 | 95,100 | — | — |
| 2009-09-29 | $12.13 | $17.21 | 67,100 | — | — |
| 2009-09-28 | $12.03 | $17.07 | 78,000 | — | — |
| 2009-09-25 | $12.04 | $17.08 | 32,000 | — | — |
| 2009-09-24 | $11.99 | $17.01 | 54,800 | — | — |
| 2009-09-23 | $12.07 | $17.13 | 34,700 | — | — |
| 2009-09-22 | $12.09 | $17.15 | 72,100 | — | — |
| 2009-09-21 | $12.14 | $17.23 | 33,300 | — | — |
| 2009-09-18 | $12.46 | $17.68 | 138,600 | — | — |
| 2009-09-17 | $12.43 | $17.64 | 111,200 | — | — |
| 2009-09-16 | $12.45 | $17.66 | 132,100 | — | — |
| 2009-09-15 | $12.26 | $17.35 | 44,900 | — | — |
| 2009-09-14 | $12.12 | $17.15 | 147,200 | — | — |
| 2009-09-11 | $11.94 | $16.90 | 26,700 | — | — |
| 2009-09-10 | $12.19 | $17.25 | 54,800 | — | — |
| 2009-09-09 | $11.94 | $16.90 | 46,500 | — | — |
| 2009-09-08 | $11.84 | $16.76 | 83,400 | — | — |
| 2009-09-04 | $11.80 | $16.70 | 87,400 | — | — |
| 2009-09-03 | $11.63 | $16.46 | 82,100 | — | — |
| 2009-09-02 | $11.58 | $16.39 | 56,200 | — | — |
| 2009-09-01 | $11.55 | $16.35 | 234,300 | — | — |
| 2009-08-31 | $11.42 | $16.16 | 234,200 | — | — |
| 2009-08-28 | $11.76 | $16.65 | 77,000 | — | — |
| 2009-08-27 | $11.79 | $16.69 | 94,700 | — | — |
| 2009-08-26 | $11.81 | $16.72 | 108,100 | — | — |
| 2009-08-25 | $11.75 | $16.63 | 81,400 | — | — |
| 2009-08-24 | $11.76 | $16.65 | 77,900 | — | — |
| 2009-08-21 | $11.62 | $16.45 | 106,500 | — | — |
| 2009-08-20 | $11.16 | $15.80 | 38,100 | — | — |
| 2009-08-19 | $11.21 | $15.87 | 59,500 | — | — |
| 2009-08-18 | $11.15 | $15.78 | 65,600 | — | — |
| 2009-08-17 | $10.95 | $15.50 | 119,400 | — | — |
| 2009-08-14 | $11.40 | $16.14 | 67,600 | — | — |
| 2009-08-13 | $11.72 | $16.59 | 118,400 | — | — |
| 2009-08-12 | $11.72 | $16.59 | 130,500 | — | — |
| 2009-08-11 | $11.45 | $16.21 | 77,100 | — | — |
| 2009-08-10 | $11.60 | $16.42 | 82,400 | — | — |
| 2009-08-07 | $11.63 | $16.46 | 132,100 | — | — |
| 2009-08-06 | $11.26 | $15.94 | 173,000 | — | — |
| 2009-08-05 | $11.11 | $15.73 | 221,500 | — | — |
| 2009-08-04 | $11.03 | $15.61 | 208,900 | — | — |
| 2009-08-03 | $10.45 | $14.79 | 301,900 | — | — |
| 2009-07-31 | $10.19 | $14.42 | 181,900 | — | — |
| 2009-07-30 | $10.64 | $15.06 | 246,300 | — | — |
| 2009-07-29 | $10.90 | $15.43 | 135,900 | — | — |
| 2009-07-28 | $10.98 | $15.54 | 174,900 | — | — |
| 2009-07-27 | $10.93 | $15.47 | 198,700 | — | — |
| 2009-07-24 | $10.95 | $15.50 | 118,400 | — | — |
| 2009-07-23 | $11.11 | $15.73 | 228,500 | — | — |
| 2009-07-22 | $10.92 | $15.46 | 244,500 | — | — |
| 2009-07-21 | $10.51 | $14.88 | 191,500 | — | — |
| 2009-07-20 | $10.56 | $14.95 | 284,000 | — | — |
| 2009-07-17 | $9.69 | $13.72 | 254,100 | — | — |
| 2009-07-16 | $9.13 | $12.92 | 327,800 | — | — |
| 2009-07-15 | $8.72 | $12.34 | 188,400 | — | — |
| 2009-07-14 | $8.44 | $11.95 | 100,900 | — | — |
| 2009-07-13 | $8.50 | $12.03 | 288,800 | — | — |
| 2009-07-10 | $7.60 | $10.76 | 129,500 | — | — |
| 2009-07-09 | $7.83 | $11.08 | 143,200 | — | — |
| 2009-07-08 | $8.16 | $11.55 | 145,100 | — | — |
| 2009-07-07 | $8.54 | $12.09 | 90,600 | — | — |
| 2009-07-06 | $8.40 | $11.89 | 83,000 | — | — |
| 2009-07-02 | $8.37 | $11.85 | 158,400 | — | — |
| 2009-07-01 | $8.51 | $12.05 | 117,600 | — | — |
| 2009-06-30 | $8.24 | $11.66 | 87,100 | — | — |
| 2009-06-29 | $8.51 | $12.05 | 126,600 | — | — |
| 2009-06-26 | $8.72 | $12.34 | 371,300 | — | — |
| 2009-06-25 | $8.33 | $11.79 | 135,100 | — | — |
| 2009-06-24 | $8.14 | $11.52 | 182,900 | — | — |
| 2009-06-23 | $7.86 | $11.13 | 112,900 | — | — |
| 2009-06-22 | $7.92 | $11.21 | 123,200 | — | — |
| 2009-06-19 | $8.75 | $12.38 | 245,000 | — | — |
| 2009-06-18 | $8.51 | $12.05 | 183,200 | — | — |
| 2009-06-17 | $8.75 | $12.38 | 141,200 | — | — |
| 2009-06-16 | $8.35 | $11.78 | 113,400 | — | — |
| 2009-06-15 | $8.17 | $11.52 | 89,000 | — | — |
| 2009-06-12 | $8.32 | $11.73 | 76,500 | — | — |
| 2009-06-11 | $8.51 | $12.00 | 76,400 | — | — |
| 2009-06-10 | $8.60 | $12.13 | 120,200 | — | — |
| 2009-06-09 | $8.64 | $12.19 | 55,700 | — | — |
| 2009-06-08 | $8.56 | $12.07 | 89,300 | — | — |
| 2009-06-05 | $8.81 | $12.42 | 48,500 | — | — |
| 2009-06-04 | $8.84 | $12.47 | 81,700 | — | — |
| 2009-06-03 | $8.84 | $12.47 | 61,400 | — | — |
| 2009-06-02 | $8.93 | $12.59 | 118,000 | — | — |
| 2009-06-01 | $9.08 | $12.81 | 98,700 | — | — |
| 2009-05-29 | $8.62 | $12.16 | 125,800 | — | — |
| 2009-05-28 | $9.00 | $12.69 | 212,000 | — | — |
| 2009-05-27 | $8.55 | $12.06 | 196,300 | — | — |
| 2009-05-26 | $8.44 | $11.90 | 192,100 | — | — |
| 2009-05-22 | $7.74 | $10.92 | 177,200 | — | — |
| 2009-05-21 | $7.94 | $11.20 | 150,500 | — | — |
| 2009-05-20 | $8.03 | $11.32 | 142,100 | — | — |
| 2009-05-19 | $7.85 | $11.07 | 170,600 | — | — |
| 2009-05-18 | $7.47 | $10.54 | 91,900 | — | — |
| 2009-05-15 | $7.01 | $9.89 | 168,700 | — | — |
| 2009-05-14 | $7.10 | $10.01 | 98,500 | — | — |
| 2009-05-13 | $7.00 | $9.87 | 187,200 | — | — |
| 2009-05-12 | $7.42 | $10.46 | 143,300 | — | — |
| 2009-05-11 | $7.45 | $10.51 | 115,500 | — | — |
| 2009-05-08 | $7.95 | $11.21 | 112,100 | — | — |
| 2009-05-07 | $7.47 | $10.54 | 161,600 | — | — |
| 2009-05-06 | $8.07 | $11.38 | 241,200 | — | — |
| 2009-05-05 | $7.86 | $11.09 | 140,300 | — | — |
| 2009-05-04 | $7.87 | $11.10 | 134,900 | — | — |
| 2009-05-01 | $7.48 | $10.55 | 168,500 | — | — |
| 2009-04-30 | $7.45 | $10.51 | 211,300 | — | — |
| 2009-04-29 | $7.36 | $10.38 | 235,400 | — | — |
| 2009-04-28 | $7.46 | $10.52 | 233,700 | — | — |
| 2009-04-27 | $6.87 | $9.69 | 286,600 | — | — |
| 2009-04-24 | $7.64 | $10.77 | 183,400 | — | — |
| 2009-04-23 | $7.39 | $10.42 | 207,800 | — | — |
| 2009-04-22 | $8.15 | $11.49 | 297,400 | — | — |
| 2009-04-21 | $8.02 | $11.31 | 163,800 | — | — |
| 2009-04-20 | $7.72 | $10.89 | 245,800 | — | — |
| 2009-04-17 | $7.75 | $10.93 | 247,200 | — | — |
| 2009-04-16 | $7.36 | $10.38 | 349,900 | — | — |
| 2009-04-15 | $7.11 | $10.03 | 168,000 | — | — |
| 2009-04-14 | $7.02 | $9.90 | 211,600 | — | — |
| 2009-04-13 | $6.90 | $9.73 | 240,700 | — | — |
| 2009-04-09 | $7.07 | $9.97 | 168,500 | — | — |
| 2009-04-08 | $6.74 | $9.51 | 161,300 | — | — |
| 2009-04-07 | $6.39 | $9.01 | 249,600 | — | — |
| 2009-04-06 | $6.99 | $9.86 | 381,200 | — | — |
| 2009-04-03 | $7.93 | $11.18 | 96,200 | — | — |
| 2009-04-02 | $7.81 | $11.01 | 152,100 | — | — |
| 2009-04-01 | $7.11 | $10.03 | 102,500 | — | — |
| 2009-03-31 | $6.96 | $9.82 | 183,700 | — | — |
| 2009-03-30 | $6.50 | $9.17 | 162,000 | — | — |
| 2009-03-27 | $6.85 | $9.66 | 197,200 | — | — |
| 2009-03-26 | $7.21 | $10.17 | 183,500 | — | — |
| 2009-03-25 | $6.82 | $9.62 | 137,000 | — | — |
| 2009-03-24 | $6.65 | $9.38 | 173,100 | — | — |
| 2009-03-23 | $7.23 | $10.20 | 145,200 | — | — |
| 2009-03-20 | $6.21 | $8.76 | 200,500 | — | — |
| 2009-03-19 | $6.67 | $9.41 | 115,200 | — | — |
| 2009-03-18 | $6.37 | $8.98 | 176,900 | — | — |
| 2009-03-17 | $6.21 | $8.72 | 170,500 | — | — |
| 2009-03-16 | $5.17 | $7.26 | 120,400 | — | — |
| 2009-03-13 | $5.29 | $7.42 | 194,300 | — | — |
| 2009-03-12 | $5.48 | $7.69 | 224,100 | — | — |
| 2009-03-11 | $5.34 | $7.49 | 221,100 | — | — |
| 2009-03-10 | $5.54 | $7.78 | 102,300 | — | — |
| 2009-03-09 | $5.11 | $7.17 | 183,000 | — | — |
| 2009-03-06 | $4.90 | $6.88 | 186,100 | — | — |
| 2009-03-05 | $4.85 | $6.81 | 207,400 | — | — |
| 2009-03-04 | $5.65 | $7.93 | 267,700 | — | — |
| 2009-03-03 | $5.40 | $7.58 | 145,300 | — | — |
| 2009-03-02 | $5.56 | $7.80 | 226,100 | — | — |
| 2009-02-27 | $6.30 | $8.84 | 299,700 | — | — |
| 2009-02-26 | $5.89 | $8.27 | 422,000 | — | — |
| 2009-02-25 | $6.00 | $8.42 | 240,500 | — | — |
| 2009-02-24 | $6.34 | $8.90 | 431,700 | — | — |
| 2009-02-23 | $6.33 | $8.88 | 426,100 | — | — |
| 2009-02-20 | $6.81 | $9.56 | 301,400 | — | — |
| 2009-02-19 | $7.18 | $10.08 | 239,200 | — | — |
| 2009-02-18 | $7.44 | $10.44 | 498,500 | — | — |
| 2009-02-17 | $7.51 | $10.54 | 170,500 | — | — |
| 2009-02-13 | $7.87 | $11.05 | 107,300 | — | — |
| 2009-02-12 | $7.76 | $10.89 | 211,000 | — | — |
| 2009-02-11 | $7.51 | $10.54 | 161,500 | — | — |
| 2009-02-10 | $7.55 | $10.60 | 148,800 | — | — |
| 2009-02-09 | $7.95 | $11.16 | 135,500 | — | — |
| 2009-02-06 | $8.28 | $11.62 | 218,200 | — | — |
| 2009-02-05 | $7.97 | $11.19 | 200,100 | — | — |
| 2009-02-04 | $7.69 | $10.79 | 229,400 | — | — |
| 2009-02-03 | $7.61 | $10.68 | 271,900 | — | — |
| 2009-02-02 | $7.75 | $10.88 | 182,700 | — | — |
| 2009-01-30 | $7.70 | $10.81 | 255,500 | — | — |
| 2009-01-29 | $7.52 | $10.55 | 385,400 | — | — |
| 2009-01-28 | $8.05 | $11.30 | 220,000 | — | — |
| 2009-01-27 | $7.74 | $10.86 | 223,800 | — | — |
| 2009-01-26 | $7.94 | $11.14 | 313,200 | — | — |
| 2009-01-23 | $8.03 | $11.27 | 458,300 | — | — |
| 2009-01-22 | $8.04 | $11.28 | 308,100 | — | — |
| 2009-01-21 | $8.14 | $11.42 | 535,800 | — | — |
| 2009-01-20 | $8.65 | $12.14 | 490,900 | — | — |
| 2009-01-16 | $9.73 | $13.66 | 331,700 | — | — |
| 2009-01-15 | $10.23 | $14.36 | 397,000 | — | — |
| 2009-01-14 | $10.43 | $14.64 | 400,900 | — | — |
| 2009-01-13 | $11.59 | $16.27 | 303,200 | — | — |
| 2009-01-12 | $10.87 | $15.26 | 209,800 | — | — |
| 2009-01-09 | $11.82 | $16.59 | 171,300 | — | — |
| 2009-01-08 | $12.20 | $17.12 | 272,900 | — | — |
| 2009-01-07 | $12.05 | $16.91 | 255,900 | — | — |
| 2009-01-06 | $12.09 | $16.97 | 354,000 | — | — |
| 2009-01-05 | $12.06 | $16.93 | 127,000 | — | — |
| 2009-01-02 | $11.92 | $16.73 | 147,400 | — | — |