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
- 1991-12-04 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 | $15.60 | $15.69 | 14,600 | — | — |
| 2009-12-30 | $15.47 | $15.56 | 14,600 | — | — |
| 2009-12-29 | $15.64 | $15.73 | 15,700 | — | — |
| 2009-12-28 | $15.12 | $15.21 | 35,800 | — | — |
| 2009-12-24 | $15.30 | $15.39 | 7,800 | — | — |
| 2009-12-23 | $15.01 | $15.10 | 7,000 | — | — |
| 2009-12-22 | $15.15 | $15.24 | 36,500 | — | — |
| 2009-12-21 | $15.16 | $15.25 | 22,400 | — | — |
| 2009-12-18 | $15.25 | $15.34 | 37,200 | — | — |
| 2009-12-17 | $14.81 | $14.90 | 45,300 | — | — |
| 2009-12-16 | $15.59 | $15.68 | 25,900 | — | — |
| 2009-12-15 | $15.60 | $15.69 | 46,300 | — | — |
| 2009-12-14 | $16.22 | $16.32 | 65,800 | — | — |
| 2009-12-11 | $15.61 | $15.70 | 62,200 | — | — |
| 2009-12-10 | $16.10 | $16.20 | 36,200 | — | — |
| 2009-12-09 | $16.62 | $16.72 | 18,400 | — | — |
| 2009-12-08 | $16.86 | $16.96 | 32,000 | — | — |
| 2009-12-07 | $16.68 | $16.78 | 60,800 | — | — |
| 2009-12-04 | $16.54 | $16.64 | 47,100 | — | — |
| 2009-12-03 | $17.00 | $17.10 | 49,000 | — | — |
| 2009-12-02 | $17.30 | $17.40 | 79,300 | — | — |
| 2009-12-01 | $16.32 | $16.42 | 48,100 | — | — |
| 2009-11-30 | $15.71 | $15.81 | 54,800 | — | — |
| 2009-11-27 | $15.41 | $15.50 | 22,800 | — | — |
| 2009-11-25 | $15.83 | $15.93 | 46,100 | — | — |
| 2009-11-24 | $15.38 | $15.47 | 35,300 | — | — |
| 2009-11-23 | $15.50 | $15.59 | 125,900 | — | — |
| 2009-11-20 | $13.93 | $14.01 | 142,400 | — | — |
| 2009-11-19 | $13.78 | $13.86 | 43,100 | — | — |
| 2009-11-18 | $13.80 | $13.88 | 68,300 | — | — |
| 2009-11-17 | $13.80 | $13.88 | 261,400 | — | — |
| 2009-11-16 | $13.80 | $13.88 | 26,600 | — | — |
| 2009-11-13 | $13.80 | $13.88 | 41,500 | — | — |
| 2009-11-12 | $13.70 | $13.78 | 14,600 | — | — |
| 2009-11-11 | $13.57 | $13.65 | 17,500 | — | — |
| 2009-11-10 | $13.68 | $13.76 | 29,000 | — | — |
| 2009-11-09 | $13.75 | $13.83 | 34,500 | — | — |
| 2009-11-06 | $13.63 | $13.71 | 19,000 | — | — |
| 2009-11-05 | $13.66 | $13.74 | 16,700 | — | — |
| 2009-11-04 | $13.82 | $13.90 | 20,000 | — | — |
| 2009-11-03 | $13.69 | $13.77 | 61,500 | — | — |
| 2009-11-02 | $13.70 | $13.78 | 24,500 | — | — |
| 2009-10-30 | $13.72 | $13.80 | 16,400 | — | — |
| 2009-10-29 | $13.60 | $13.68 | 14,800 | — | — |
| 2009-10-28 | $13.79 | $13.87 | 28,300 | — | — |
| 2009-10-27 | $13.86 | $13.94 | 12,400 | — | — |
| 2009-10-26 | $13.77 | $13.85 | 51,900 | — | — |
| 2009-10-23 | $13.94 | $14.02 | 58,800 | — | — |
| 2009-10-22 | $12.75 | $12.83 | 19,700 | — | — |
| 2009-10-21 | $12.74 | $12.82 | 14,900 | — | — |
| 2009-10-20 | $12.75 | $12.83 | 16,000 | — | — |
| 2009-10-19 | $12.56 | $12.64 | 11,000 | — | — |
| 2009-10-16 | $12.32 | $12.39 | 37,300 | — | — |
| 2009-10-15 | $12.75 | $12.83 | 9,700 | — | — |
| 2009-10-14 | $12.66 | $12.74 | 9,600 | — | — |
| 2009-10-13 | $12.71 | $12.79 | 10,000 | — | — |
| 2009-10-12 | $12.85 | $12.93 | 37,500 | — | — |
| 2009-10-09 | $12.72 | $12.80 | 11,500 | — | — |
| 2009-10-08 | $12.71 | $12.79 | 39,700 | — | — |
| 2009-10-07 | $12.12 | $12.19 | 21,500 | — | — |
| 2009-10-06 | $11.75 | $11.82 | 5,600 | — | — |
| 2009-10-05 | $11.86 | $11.93 | 12,700 | — | — |
| 2009-10-02 | $11.90 | $11.97 | 23,400 | — | — |
| 2009-10-01 | $11.56 | $11.63 | 29,200 | — | — |
| 2009-09-30 | $11.62 | $11.69 | 18,800 | — | — |
| 2009-09-29 | $11.92 | $11.99 | 12,400 | — | — |
| 2009-09-28 | $11.59 | $11.66 | 15,000 | — | — |
| 2009-09-25 | $11.29 | $11.36 | 21,200 | — | — |
| 2009-09-24 | $11.45 | $11.52 | 9,600 | — | — |
| 2009-09-23 | $11.26 | $11.33 | 12,900 | — | — |
| 2009-09-22 | $11.51 | $11.58 | 28,000 | — | — |
| 2009-09-21 | $11.36 | $11.43 | 28,100 | — | — |
| 2009-09-18 | $11.31 | $11.38 | 18,400 | — | — |
| 2009-09-17 | $11.68 | $11.75 | 54,300 | — | — |
| 2009-09-16 | $11.79 | $11.86 | 39,300 | — | — |
| 2009-09-15 | $11.96 | $12.03 | 40,800 | — | — |
| 2009-09-14 | $11.65 | $11.72 | 38,900 | — | — |
| 2009-09-11 | $11.44 | $11.51 | 41,900 | — | — |
| 2009-09-10 | $12.01 | $12.08 | 49,700 | — | — |
| 2009-09-09 | $11.22 | $11.29 | 39,900 | — | — |
| 2009-09-08 | $10.79 | $10.86 | 27,400 | — | — |
| 2009-09-04 | $10.48 | $10.54 | 14,700 | — | — |
| 2009-09-03 | $9.99 | $10.05 | 9,600 | — | — |
| 2009-09-02 | $10.22 | $10.28 | 8,200 | — | — |
| 2009-09-01 | $9.80 | $9.86 | 25,000 | — | — |
| 2009-08-31 | $10.25 | $10.31 | 37,700 | — | — |
| 2009-08-28 | $10.22 | $10.28 | 6,400 | — | — |
| 2009-08-27 | $10.30 | $10.36 | 16,600 | — | — |
| 2009-08-26 | $10.26 | $10.32 | 22,100 | — | — |
| 2009-08-25 | $10.03 | $10.09 | 23,900 | — | — |
| 2009-08-24 | $10.30 | $10.36 | 7,700 | — | — |
| 2009-08-21 | $10.38 | $10.44 | 49,500 | — | — |
| 2009-08-20 | $10.48 | $10.54 | 69,100 | — | — |
| 2009-08-19 | $10.06 | $10.12 | 62,200 | — | — |
| 2009-08-18 | $9.37 | $9.43 | 9,600 | — | — |
| 2009-08-17 | $8.89 | $8.94 | 12,600 | — | — |
| 2009-08-14 | $8.90 | $8.95 | 3,100 | — | — |
| 2009-08-13 | $8.81 | $8.86 | 6,800 | — | — |
| 2009-08-12 | $8.75 | $8.80 | 900 | — | — |
| 2009-08-11 | $8.50 | $8.55 | 37,000 | — | — |
| 2009-08-10 | $8.63 | $8.68 | 5,200 | — | — |
| 2009-08-07 | $8.50 | $8.55 | 9,800 | — | — |
| 2009-08-06 | $8.58 | $8.63 | 2,400 | — | — |
| 2009-08-05 | $8.42 | $8.47 | 6,200 | — | — |
| 2009-08-04 | $8.67 | $8.72 | 10,900 | — | — |
| 2009-08-03 | $8.61 | $8.66 | 16,900 | — | — |
| 2009-07-31 | $8.70 | $8.75 | 66,100 | — | — |
| 2009-07-30 | $8.57 | $8.62 | 2,100 | — | — |
| 2009-07-29 | $8.32 | $8.37 | 57,300 | — | — |
| 2009-07-28 | $8.03 | $8.08 | 11,100 | — | — |
| 2009-07-27 | $8.31 | $8.36 | 29,400 | — | — |
| 2009-07-24 | $7.67 | $7.72 | 8,600 | — | — |
| 2009-07-23 | $7.68 | $7.73 | 5,800 | — | — |
| 2009-07-22 | $7.84 | $7.89 | 16,700 | — | — |
| 2009-07-21 | $7.26 | $7.30 | 2,300 | — | — |
| 2009-07-20 | $7.38 | $7.42 | 9,200 | — | — |
| 2009-07-17 | $7.30 | $7.34 | 2,100 | — | — |
| 2009-07-16 | $7.17 | $7.21 | 4,100 | — | — |
| 2009-07-15 | $7.17 | $7.21 | 2,300 | — | — |
| 2009-07-14 | $7.25 | $7.29 | 6,800 | — | — |
| 2009-07-13 | $7.11 | $7.15 | 14,600 | — | — |
| 2009-07-10 | $7.24 | $7.28 | 4,700 | — | — |
| 2009-07-09 | $7.21 | $7.25 | 13,800 | — | — |
| 2009-07-08 | $7.27 | $7.31 | 14,900 | — | — |
| 2009-07-07 | $7.16 | $7.20 | 3,400 | — | — |
| 2009-07-06 | $7.30 | $7.34 | 2,300 | — | — |
| 2009-07-02 | $7.39 | $7.43 | 400 | — | — |
| 2009-07-01 | $7.36 | $7.40 | 2,800 | — | — |
| 2009-06-30 | $7.15 | $7.19 | 14,500 | — | — |
| 2009-06-29 | $7.48 | $7.53 | 2,500 | — | — |
| 2009-06-26 | $7.39 | $7.43 | 12,800 | — | — |
| 2009-06-25 | $7.37 | $7.41 | 6,800 | — | — |
| 2009-06-24 | $7.23 | $7.27 | 3,700 | — | — |
| 2009-06-23 | $7.16 | $7.20 | 3,400 | — | — |
| 2009-06-22 | $7.15 | $7.19 | 10,200 | — | — |
| 2009-06-19 | $7.15 | $7.19 | 4,100 | — | — |
| 2009-06-18 | $7.27 | $7.31 | 7,800 | — | — |
| 2009-06-17 | $7.13 | $7.17 | 37,000 | — | — |
| 2009-06-16 | $7.28 | $7.32 | 25,800 | — | — |
| 2009-06-15 | $7.10 | $7.14 | 22,500 | — | — |
| 2009-06-12 | $7.58 | $7.63 | 22,700 | — | — |
| 2009-06-11 | $7.55 | $7.60 | 5,700 | — | — |
| 2009-06-10 | $7.35 | $7.39 | 11,200 | — | — |
| 2009-06-09 | $7.27 | $7.31 | 20,500 | — | — |
| 2009-06-08 | $7.01 | $7.05 | 8,200 | — | — |
| 2009-06-05 | $7.28 | $7.32 | 4,000 | — | — |
| 2009-06-04 | $7.00 | $7.04 | 11,000 | — | — |
| 2009-06-03 | $7.15 | $7.19 | 3,700 | — | — |
| 2009-06-02 | $7.23 | $7.27 | 2,300 | — | — |
| 2009-06-01 | $7.17 | $7.21 | 25,400 | — | — |
| 2009-05-29 | $6.69 | $6.73 | 19,600 | — | — |
| 2009-05-28 | $7.52 | $7.57 | 63,500 | — | — |
| 2009-05-27 | $6.45 | $6.49 | 3,900 | — | — |
| 2009-05-26 | $6.32 | $6.36 | 85,600 | — | — |
| 2009-05-22 | $6.26 | $6.30 | 7,400 | — | — |
| 2009-05-21 | $6.04 | $6.08 | 8,800 | — | — |
| 2009-05-20 | $5.84 | $5.88 | 26,300 | — | — |
| 2009-05-19 | $5.78 | $5.82 | 1,700 | — | — |
| 2009-05-18 | $5.75 | $5.78 | 2,900 | — | — |
| 2009-05-15 | $5.86 | $5.90 | 8,500 | — | — |
| 2009-05-14 | $5.75 | $5.78 | 11,000 | — | — |
| 2009-05-13 | $5.75 | $5.78 | 6,200 | — | — |
| 2009-05-12 | $5.90 | $5.94 | 4,600 | — | — |
| 2009-05-11 | $5.81 | $5.85 | 22,000 | — | — |
| 2009-05-08 | $6.03 | $6.07 | 21,700 | — | — |
| 2009-05-07 | $5.74 | $5.77 | 11,500 | — | — |
| 2009-05-06 | $5.79 | $5.83 | 11,400 | — | — |
| 2009-05-05 | $5.80 | $5.84 | 1,800 | — | — |
| 2009-05-04 | $5.90 | $5.94 | 7,600 | — | — |
| 2009-05-01 | $5.90 | $5.94 | 26,300 | — | — |
| 2009-04-30 | $5.70 | $5.73 | 49,300 | — | — |
| 2009-04-29 | $5.21 | $5.24 | 5,900 | — | — |
| 2009-04-28 | $5.04 | $5.07 | 6,400 | — | — |
| 2009-04-27 | $5.11 | $5.14 | 3,700 | — | — |
| 2009-04-24 | $5.00 | $5.03 | 21,400 | — | — |
| 2009-04-23 | $4.93 | $4.96 | 15,400 | — | — |
| 2009-04-22 | $4.99 | $5.02 | 29,100 | — | — |
| 2009-04-21 | $4.97 | $5.00 | 24,800 | — | — |
| 2009-04-20 | $5.00 | $5.03 | 9,900 | — | — |
| 2009-04-17 | $5.20 | $5.23 | 3,800 | — | — |
| 2009-04-16 | $5.20 | $5.23 | 2,800 | — | — |
| 2009-04-15 | $5.02 | $5.05 | 2,700 | — | — |
| 2009-04-14 | $5.09 | $5.12 | 10,600 | — | — |
| 2009-04-13 | $5.03 | $5.06 | 17,900 | — | — |
| 2009-04-09 | $5.14 | $5.17 | 9,900 | — | — |
| 2009-04-08 | $5.10 | $5.13 | 2,300 | — | — |
| 2009-04-07 | $5.17 | $5.20 | 5,200 | — | — |
| 2009-04-06 | $5.21 | $5.24 | 5,200 | — | — |
| 2009-04-03 | $5.65 | $5.68 | 8,400 | — | — |
| 2009-04-02 | $5.43 | $5.46 | 7,300 | — | — |
| 2009-04-01 | $5.15 | $5.18 | 11,000 | — | — |
| 2009-03-31 | $5.41 | $5.44 | 9,500 | — | — |
| 2009-03-30 | $5.25 | $5.28 | 3,600 | — | — |
| 2009-03-27 | $5.25 | $5.28 | 20,300 | — | — |
| 2009-03-26 | $5.50 | $5.53 | 34,600 | — | — |
| 2009-03-25 | $5.50 | $5.53 | 22,300 | — | — |
| 2009-03-24 | $5.98 | $6.02 | 24,500 | — | — |
| 2009-03-23 | $5.00 | $5.03 | 20,700 | — | — |
| 2009-03-20 | $5.18 | $5.21 | 29,400 | — | — |
| 2009-03-19 | $5.25 | $5.28 | 19,100 | — | — |
| 2009-03-18 | $5.29 | $5.32 | 16,700 | — | — |
| 2009-03-17 | $5.56 | $5.59 | 31,600 | — | — |
| 2009-03-16 | $5.10 | $5.13 | 2,000 | — | — |
| 2009-03-13 | $5.05 | $5.08 | 11,900 | — | — |
| 2009-03-12 | $5.10 | $5.13 | 34,700 | — | — |
| 2009-03-11 | $5.00 | $5.03 | 4,300 | — | — |
| 2009-03-10 | $5.02 | $5.05 | 10,100 | — | — |
| 2009-03-09 | $4.97 | $5.00 | 39,500 | — | — |
| 2009-03-06 | $5.58 | $5.61 | 17,200 | — | — |
| 2009-03-05 | $5.74 | $5.77 | 17,600 | — | — |
| 2009-03-04 | $5.95 | $5.99 | 8,600 | — | — |
| 2009-03-03 | $5.99 | $6.03 | 17,700 | — | — |
| 2009-03-02 | $6.00 | $6.04 | 20,700 | — | — |
| 2009-02-27 | $6.00 | $6.04 | 20,000 | — | — |
| 2009-02-26 | $5.78 | $5.82 | 45,300 | — | — |
| 2009-02-25 | $6.00 | $6.04 | 14,100 | — | — |
| 2009-02-24 | $6.23 | $6.27 | 18,900 | — | — |
| 2009-02-23 | $6.20 | $6.24 | 12,500 | — | — |
| 2009-02-20 | $6.23 | $6.27 | 8,200 | — | — |
| 2009-02-19 | $6.30 | $6.34 | 14,200 | — | — |
| 2009-02-18 | $6.27 | $6.31 | 29,000 | — | — |
| 2009-02-17 | $6.30 | $6.34 | 2,900 | — | — |
| 2009-02-13 | $6.69 | $6.73 | 11,800 | — | — |
| 2009-02-12 | $6.83 | $6.87 | 20,800 | — | — |
| 2009-02-11 | $6.35 | $6.39 | 25,200 | — | — |
| 2009-02-10 | $6.30 | $6.34 | 38,200 | — | — |
| 2009-02-09 | $6.43 | $6.47 | 3,800 | — | — |
| 2009-02-06 | $6.50 | $6.54 | 13,200 | — | — |
| 2009-02-05 | $6.40 | $6.44 | 23,600 | — | — |
| 2009-02-04 | $6.95 | $6.99 | 31,300 | — | — |
| 2009-02-03 | $6.63 | $6.67 | 61,400 | — | — |
| 2009-02-02 | $5.37 | $5.40 | 13,800 | — | — |
| 2009-01-30 | $5.50 | $5.53 | 9,200 | — | — |
| 2009-01-29 | $5.48 | $5.51 | 4,000 | — | — |
| 2009-01-28 | $5.24 | $5.27 | 9,400 | — | — |
| 2009-01-27 | $5.50 | $5.53 | 8,800 | — | — |
| 2009-01-26 | $5.30 | $5.33 | 4,900 | — | — |
| 2009-01-23 | $5.21 | $5.24 | 6,300 | — | — |
| 2009-01-22 | $5.50 | $5.53 | 3,200 | — | — |
| 2009-01-21 | $5.50 | $5.53 | 9,000 | — | — |
| 2009-01-20 | $5.28 | $5.31 | 8,300 | — | — |
| 2009-01-16 | $5.47 | $5.50 | 15,700 | — | — |
| 2009-01-15 | $5.49 | $5.52 | 17,800 | — | — |
| 2009-01-14 | $5.23 | $5.26 | 8,800 | — | — |
| 2009-01-13 | $5.44 | $5.47 | 30,600 | — | — |
| 2009-01-12 | $5.52 | $5.55 | 25,600 | — | — |
| 2009-01-09 | $5.50 | $5.53 | 25,300 | — | — |
| 2009-01-08 | $5.36 | $5.39 | 3,400 | — | — |
| 2009-01-07 | $5.50 | $5.53 | 10,700 | — | — |
| 2009-01-06 | $5.50 | $5.53 | 8,400 | — | — |
| 2009-01-05 | $5.50 | $5.53 | 14,900 | — | — |
| 2009-01-02 | $5.44 | $5.47 | 14,800 | — | — |