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
- 1988-12-29 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 | $11.88 | $11.88 | 12,200 | — | — |
| 2009-12-30 | $11.95 | $11.95 | 18,700 | — | — |
| 2009-12-29 | $11.98 | $11.98 | 29,800 | — | — |
| 2009-12-28 | $11.96 | $11.96 | 14,500 | — | — |
| 2009-12-24 | $12.03 | $12.03 | 4,300 | — | — |
| 2009-12-23 | $12.00 | $12.00 | 9,000 | — | — |
| 2009-12-22 | $11.78 | $11.78 | 12,800 | — | — |
| 2009-12-21 | $11.96 | $11.96 | 19,700 | — | — |
| 2009-12-18 | $11.86 | $11.86 | 33,600 | — | — |
| 2009-12-17 | $11.52 | $11.52 | 9,100 | — | — |
| 2009-12-16 | $11.51 | $11.51 | 9,800 | — | — |
| 2009-12-15 | $11.61 | $11.61 | 7,900 | — | — |
| 2009-12-14 | $11.85 | $11.85 | 7,600 | — | — |
| 2009-12-11 | $11.69 | $11.69 | 10,000 | — | — |
| 2009-12-10 | $11.59 | $11.59 | 5,500 | — | — |
| 2009-12-09 | $11.71 | $11.71 | 24,600 | — | — |
| 2009-12-08 | $11.67 | $11.67 | 6,100 | — | — |
| 2009-12-07 | $11.70 | $11.70 | 6,900 | — | — |
| 2009-12-04 | $11.91 | $11.91 | 22,700 | — | — |
| 2009-12-03 | $11.50 | $11.50 | 15,100 | — | — |
| 2009-12-02 | $11.55 | $11.55 | 8,600 | — | — |
| 2009-12-01 | $11.31 | $11.31 | 16,800 | — | — |
| 2009-11-30 | $11.30 | $11.30 | 20,800 | — | — |
| 2009-11-27 | $11.51 | $11.51 | 5,900 | — | — |
| 2009-11-25 | $11.64 | $11.64 | 2,400 | — | — |
| 2009-11-24 | $11.75 | $11.75 | 5,700 | — | — |
| 2009-11-23 | $11.85 | $11.85 | 14,400 | — | — |
| 2009-11-20 | $11.52 | $11.52 | 11,600 | — | — |
| 2009-11-19 | $11.22 | $11.22 | 15,300 | — | — |
| 2009-11-18 | $11.54 | $11.54 | 9,900 | — | — |
| 2009-11-17 | $11.51 | $11.51 | 31,100 | — | — |
| 2009-11-16 | $11.78 | $11.78 | 17,900 | — | — |
| 2009-11-13 | $11.67 | $11.67 | 12,800 | — | — |
| 2009-11-12 | $11.34 | $11.34 | 33,900 | — | — |
| 2009-11-11 | $12.17 | $12.17 | 15,400 | — | — |
| 2009-11-10 | $11.83 | $11.83 | 25,200 | — | — |
| 2009-11-09 | $11.65 | $11.65 | 29,600 | — | — |
| 2009-11-06 | $11.76 | $11.76 | 13,300 | — | — |
| 2009-11-05 | $11.84 | $11.84 | 10,100 | — | — |
| 2009-11-04 | $11.41 | $11.41 | 21,100 | — | — |
| 2009-11-03 | $11.52 | $11.52 | 29,200 | — | — |
| 2009-11-02 | $11.95 | $11.95 | 25,100 | — | — |
| 2009-10-30 | $12.04 | $12.04 | 26,400 | — | — |
| 2009-10-29 | $12.22 | $12.22 | 31,600 | — | — |
| 2009-10-28 | $11.82 | $11.82 | 23,200 | — | — |
| 2009-10-27 | $11.78 | $11.78 | 30,200 | — | — |
| 2009-10-26 | $11.44 | $11.44 | 6,800 | — | — |
| 2009-10-23 | $11.70 | $11.70 | 15,500 | — | — |
| 2009-10-22 | $11.60 | $11.60 | 18,100 | — | — |
| 2009-10-21 | $11.65 | $11.65 | 15,500 | — | — |
| 2009-10-20 | $11.99 | $11.99 | 9,300 | — | — |
| 2009-10-19 | $12.38 | $12.38 | 61,700 | — | — |
| 2009-10-16 | $11.94 | $11.94 | 20,300 | — | — |
| 2009-10-15 | $11.79 | $11.79 | 13,500 | — | — |
| 2009-10-14 | $11.81 | $11.81 | 17,200 | — | — |
| 2009-10-13 | $11.57 | $11.57 | 22,200 | — | — |
| 2009-10-12 | $11.82 | $11.82 | 37,900 | — | — |
| 2009-10-09 | $11.86 | $11.86 | 23,000 | — | — |
| 2009-10-08 | $11.45 | $11.45 | 29,400 | — | — |
| 2009-10-07 | $11.17 | $11.17 | 29,400 | — | — |
| 2009-10-06 | $11.00 | $11.00 | 40,500 | — | — |
| 2009-10-05 | $10.60 | $10.60 | 45,100 | — | — |
| 2009-10-02 | $10.19 | $10.19 | 167,700 | — | — |
| 2009-10-01 | $10.26 | $10.26 | 30,300 | — | — |
| 2009-09-30 | $10.99 | $10.99 | 26,600 | — | — |
| 2009-09-29 | $11.21 | $11.21 | 9,200 | — | — |
| 2009-09-28 | $11.38 | $11.38 | 22,100 | — | — |
| 2009-09-25 | $11.19 | $11.19 | 48,400 | — | — |
| 2009-09-24 | $11.53 | $11.53 | 19,600 | — | — |
| 2009-09-23 | $11.53 | $11.53 | 23,200 | — | — |
| 2009-09-22 | $11.97 | $11.97 | 51,300 | — | — |
| 2009-09-21 | $11.96 | $11.96 | 47,200 | — | — |
| 2009-09-18 | $11.64 | $11.64 | 55,800 | — | — |
| 2009-09-17 | $12.00 | $12.00 | 25,700 | — | — |
| 2009-09-16 | $12.01 | $12.01 | 22,700 | — | — |
| 2009-09-15 | $11.91 | $11.91 | 18,300 | — | — |
| 2009-09-14 | $11.76 | $11.76 | 31,400 | — | — |
| 2009-09-11 | $11.94 | $11.94 | 21,400 | — | — |
| 2009-09-10 | $12.11 | $12.11 | 46,800 | — | — |
| 2009-09-09 | $12.23 | $12.23 | 9,900 | — | — |
| 2009-09-08 | $12.31 | $12.31 | 17,500 | — | — |
| 2009-09-04 | $12.02 | $12.02 | 22,500 | — | — |
| 2009-09-03 | $11.87 | $11.87 | 42,100 | — | — |
| 2009-09-02 | $12.14 | $12.14 | 54,200 | — | — |
| 2009-09-01 | $12.30 | $12.30 | 26,700 | — | — |
| 2009-08-31 | $12.91 | $12.91 | 33,000 | — | — |
| 2009-08-28 | $12.90 | $12.90 | 15,700 | — | — |
| 2009-08-27 | $13.17 | $13.17 | 99,700 | — | — |
| 2009-08-26 | $13.86 | $13.86 | 17,800 | — | — |
| 2009-08-25 | $13.82 | $13.82 | 22,200 | — | — |
| 2009-08-24 | $13.91 | $13.91 | 27,500 | — | — |
| 2009-08-21 | $13.77 | $13.77 | 32,100 | — | — |
| 2009-08-20 | $13.35 | $13.35 | 20,200 | — | — |
| 2009-08-19 | $13.03 | $13.03 | 10,500 | — | — |
| 2009-08-18 | $13.05 | $13.05 | 15,000 | — | — |
| 2009-08-17 | $13.04 | $13.04 | 31,000 | — | — |
| 2009-08-14 | $13.20 | $13.20 | 128,000 | — | — |
| 2009-08-13 | $12.53 | $12.53 | 10,500 | — | — |
| 2009-08-12 | $12.34 | $12.34 | 13,600 | — | — |
| 2009-08-11 | $12.18 | $12.18 | 17,500 | — | — |
| 2009-08-10 | $12.16 | $12.16 | 16,100 | — | — |
| 2009-08-07 | $12.38 | $12.38 | 11,300 | — | — |
| 2009-08-06 | $12.13 | $12.13 | 14,100 | — | — |
| 2009-08-05 | $12.35 | $12.35 | 13,100 | — | — |
| 2009-08-04 | $12.75 | $12.75 | 7,900 | — | — |
| 2009-08-03 | $12.80 | $12.80 | 16,600 | — | — |
| 2009-07-31 | $13.04 | $13.04 | 21,900 | — | — |
| 2009-07-30 | $12.79 | $12.79 | 17,900 | — | — |
| 2009-07-29 | $12.39 | $12.39 | 20,700 | — | — |
| 2009-07-28 | $12.59 | $12.59 | 19,100 | — | — |
| 2009-07-27 | $12.58 | $12.58 | 16,800 | — | — |
| 2009-07-24 | $12.95 | $12.95 | 21,500 | — | — |
| 2009-07-23 | $12.90 | $12.90 | 34,700 | — | — |
| 2009-07-22 | $12.86 | $12.86 | 49,400 | — | — |
| 2009-07-21 | $12.75 | $12.75 | 33,300 | — | — |
| 2009-07-20 | $12.75 | $12.75 | 21,600 | — | — |
| 2009-07-17 | $12.62 | $12.62 | 60,100 | — | — |
| 2009-07-16 | $12.36 | $12.36 | 107,200 | — | — |
| 2009-07-15 | $13.37 | $13.37 | 83,800 | — | — |
| 2009-07-14 | $14.69 | $14.69 | 41,700 | — | — |
| 2009-07-13 | $14.77 | $14.77 | 38,300 | — | — |
| 2009-07-10 | $14.73 | $14.73 | 28,200 | — | — |
| 2009-07-09 | $14.55 | $14.55 | 46,700 | — | — |
| 2009-07-08 | $13.97 | $13.97 | 35,400 | — | — |
| 2009-07-07 | $13.62 | $13.62 | 23,700 | — | — |
| 2009-07-06 | $13.83 | $13.83 | 26,500 | — | — |
| 2009-07-02 | $13.76 | $13.76 | 23,800 | — | — |
| 2009-07-01 | $13.45 | $13.45 | 21,600 | — | — |
| 2009-06-30 | $12.90 | $12.90 | 20,200 | — | — |
| 2009-06-29 | $13.16 | $13.16 | 35,700 | — | — |
| 2009-06-26 | $13.26 | $13.26 | 211,200 | — | — |
| 2009-06-25 | $12.54 | $12.54 | 13,000 | — | — |
| 2009-06-24 | $12.27 | $12.27 | 18,400 | — | — |
| 2009-06-23 | $12.14 | $12.14 | 20,100 | — | — |
| 2009-06-22 | $11.80 | $11.80 | 39,800 | — | — |
| 2009-06-19 | $12.40 | $12.40 | 29,700 | — | — |
| 2009-06-18 | $12.55 | $12.55 | 10,500 | — | — |
| 2009-06-17 | $12.40 | $12.40 | 17,700 | — | — |
| 2009-06-16 | $12.35 | $12.35 | 16,900 | — | — |
| 2009-06-15 | $12.69 | $12.69 | 31,700 | — | — |
| 2009-06-12 | $12.87 | $12.87 | 13,900 | — | — |
| 2009-06-11 | $12.78 | $12.78 | 27,600 | — | — |
| 2009-06-10 | $12.38 | $12.38 | 19,300 | — | — |
| 2009-06-09 | $12.39 | $12.39 | 18,400 | — | — |
| 2009-06-08 | $12.30 | $12.30 | 15,200 | — | — |
| 2009-06-05 | $12.28 | $12.28 | 17,100 | — | — |
| 2009-06-04 | $12.22 | $12.22 | 24,600 | — | — |
| 2009-06-03 | $11.88 | $11.88 | 19,700 | — | — |
| 2009-06-02 | $11.79 | $11.79 | 25,600 | — | — |
| 2009-06-01 | $11.44 | $11.44 | 26,600 | — | — |
| 2009-05-29 | $11.22 | $11.22 | 22,400 | — | — |
| 2009-05-28 | $10.87 | $10.87 | 20,200 | — | — |
| 2009-05-27 | $10.74 | $10.74 | 14,700 | — | — |
| 2009-05-26 | $10.93 | $10.93 | 22,000 | — | — |
| 2009-05-22 | $10.30 | $10.30 | 29,300 | — | — |
| 2009-05-21 | $10.66 | $10.66 | 15,800 | — | — |
| 2009-05-20 | $10.42 | $10.42 | 52,000 | — | — |
| 2009-05-19 | $10.80 | $10.80 | 71,800 | — | — |
| 2009-05-18 | $9.20 | $9.20 | 14,700 | — | — |
| 2009-05-15 | $8.75 | $8.75 | 13,700 | — | — |
| 2009-05-14 | $8.75 | $8.75 | 7,800 | — | — |
| 2009-05-13 | $8.52 | $8.52 | 20,300 | — | — |
| 2009-05-12 | $8.45 | $8.45 | 7,400 | — | — |
| 2009-05-11 | $8.27 | $8.27 | 9,700 | — | — |
| 2009-05-08 | $8.45 | $8.45 | 15,100 | — | — |
| 2009-05-07 | $8.06 | $8.06 | 53,900 | — | — |
| 2009-05-06 | $8.64 | $8.64 | 13,100 | — | — |
| 2009-05-05 | $8.77 | $8.77 | 13,500 | — | — |
| 2009-05-04 | $8.89 | $8.89 | 11,900 | — | — |
| 2009-05-01 | $8.88 | $8.88 | 10,300 | — | — |
| 2009-04-30 | $9.02 | $9.02 | 30,800 | — | — |
| 2009-04-29 | $8.89 | $8.89 | 5,800 | — | — |
| 2009-04-28 | $8.52 | $8.52 | 9,500 | — | — |
| 2009-04-27 | $8.22 | $8.22 | 18,700 | — | — |
| 2009-04-24 | $8.59 | $8.59 | 10,500 | — | — |
| 2009-04-23 | $8.31 | $8.31 | 10,900 | — | — |
| 2009-04-22 | $8.57 | $8.57 | 14,700 | — | — |
| 2009-04-21 | $8.81 | $8.81 | 19,700 | — | — |
| 2009-04-20 | $8.27 | $8.27 | 19,300 | — | — |
| 2009-04-17 | $8.47 | $8.47 | 11,000 | — | — |
| 2009-04-16 | $8.52 | $8.52 | 22,100 | — | — |
| 2009-04-15 | $8.05 | $8.05 | 12,700 | — | — |
| 2009-04-14 | $7.69 | $7.69 | 18,900 | — | — |
| 2009-04-13 | $7.90 | $7.90 | 15,100 | — | — |
| 2009-04-09 | $8.00 | $8.00 | 19,400 | — | — |
| 2009-04-08 | $7.77 | $7.77 | 18,600 | — | — |
| 2009-04-07 | $7.39 | $7.39 | 10,700 | — | — |
| 2009-04-06 | $7.77 | $7.77 | 6,900 | — | — |
| 2009-04-03 | $7.68 | $7.68 | 27,000 | — | — |
| 2009-04-02 | $7.39 | $7.39 | 34,000 | — | — |
| 2009-04-01 | $7.17 | $7.17 | 52,500 | — | — |
| 2009-03-31 | $8.00 | $8.00 | 15,800 | — | — |
| 2009-03-30 | $7.59 | $7.59 | 17,900 | — | — |
| 2009-03-27 | $7.90 | $7.90 | 15,600 | — | — |
| 2009-03-26 | $8.02 | $8.02 | 15,100 | — | — |
| 2009-03-25 | $7.86 | $7.86 | 14,900 | — | — |
| 2009-03-24 | $7.25 | $7.25 | 14,100 | — | — |
| 2009-03-23 | $7.43 | $7.43 | 18,100 | — | — |
| 2009-03-20 | $6.76 | $6.76 | 31,300 | — | — |
| 2009-03-19 | $7.61 | $7.61 | 13,500 | — | — |
| 2009-03-18 | $7.34 | $7.34 | 7,800 | — | — |
| 2009-03-17 | $6.95 | $6.95 | 12,100 | — | — |
| 2009-03-16 | $6.76 | $6.76 | 23,300 | — | — |
| 2009-03-13 | $6.55 | $6.55 | 35,200 | — | — |
| 2009-03-12 | $7.27 | $7.27 | 23,300 | — | — |
| 2009-03-11 | $6.55 | $6.55 | 13,200 | — | — |
| 2009-03-10 | $6.56 | $6.56 | 28,700 | — | — |
| 2009-03-09 | $6.48 | $6.48 | 17,600 | — | — |
| 2009-03-06 | $6.82 | $6.82 | 45,500 | — | — |
| 2009-03-05 | $7.24 | $7.24 | 11,200 | — | — |
| 2009-03-04 | $7.39 | $7.39 | 15,900 | — | — |
| 2009-03-03 | $7.32 | $7.32 | 27,900 | — | — |
| 2009-03-02 | $7.65 | $7.65 | 23,100 | — | — |
| 2009-02-27 | $8.29 | $8.29 | 13,100 | — | — |
| 2009-02-26 | $8.29 | $8.29 | 8,900 | — | — |
| 2009-02-25 | $8.35 | $8.35 | 10,900 | — | — |
| 2009-02-24 | $8.50 | $8.50 | 17,000 | — | — |
| 2009-02-23 | $8.29 | $8.29 | 22,700 | — | — |
| 2009-02-20 | $8.62 | $8.62 | 11,600 | — | — |
| 2009-02-19 | $8.78 | $8.78 | 10,800 | — | — |
| 2009-02-18 | $8.56 | $8.56 | 6,400 | — | — |
| 2009-02-17 | $8.68 | $8.68 | 6,500 | — | — |
| 2009-02-13 | $9.04 | $9.04 | 17,300 | — | — |
| 2009-02-12 | $8.79 | $8.79 | 13,100 | — | — |
| 2009-02-11 | $8.80 | $8.80 | 8,700 | — | — |
| 2009-02-10 | $8.30 | $8.30 | 13,800 | — | — |
| 2009-02-09 | $8.71 | $8.71 | 19,300 | — | — |
| 2009-02-06 | $8.15 | $8.15 | 6,100 | — | — |
| 2009-02-05 | $8.09 | $8.09 | 19,300 | — | — |
| 2009-02-04 | $8.01 | $8.01 | 11,600 | — | — |
| 2009-02-03 | $7.90 | $7.90 | 12,800 | — | — |
| 2009-02-02 | $7.58 | $7.58 | 17,500 | — | — |
| 2009-01-30 | $7.40 | $7.40 | 20,300 | — | — |
| 2009-01-29 | $7.86 | $7.86 | 7,600 | — | — |
| 2009-01-28 | $7.92 | $7.92 | 15,100 | — | — |
| 2009-01-27 | $7.66 | $7.66 | 8,500 | — | — |
| 2009-01-26 | $7.81 | $7.81 | 12,200 | — | — |
| 2009-01-23 | $7.39 | $7.39 | 36,300 | — | — |
| 2009-01-22 | $6.91 | $6.91 | 22,700 | — | — |
| 2009-01-21 | $7.20 | $7.20 | 30,000 | — | — |
| 2009-01-20 | $7.57 | $7.57 | 9,700 | — | — |
| 2009-01-16 | $8.10 | $8.10 | 9,100 | — | — |
| 2009-01-15 | $8.07 | $8.07 | 11,100 | — | — |
| 2009-01-14 | $8.26 | $8.26 | 8,400 | — | — |
| 2009-01-13 | $8.60 | $8.60 | 10,000 | — | — |
| 2009-01-12 | $8.63 | $8.63 | 19,900 | — | — |
| 2009-01-09 | $9.06 | $9.06 | 12,800 | — | — |
| 2009-01-08 | $9.36 | $9.36 | 9,400 | — | — |
| 2009-01-07 | $9.11 | $9.11 | 7,400 | — | — |
| 2009-01-06 | $9.37 | $9.37 | 8,500 | — | — |
| 2009-01-05 | $9.41 | $9.41 | 22,900 | — | — |
| 2009-01-02 | $9.20 | $9.20 | 22,500 | — | — |