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
- 1993-11-03 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 | $10.39 | $11.04 | 125,600 | — | — |
| 2009-12-30 | $10.79 | $11.46 | 178,700 | — | — |
| 2009-12-29 | $10.84 | $11.51 | 95,200 | — | — |
| 2009-12-28 | $11.04 | $11.73 | 244,100 | — | — |
| 2009-12-24 | $11.05 | $11.74 | 30,700 | — | — |
| 2009-12-23 | $10.83 | $11.50 | 99,400 | — | — |
| 2009-12-22 | $10.52 | $11.17 | 150,000 | — | — |
| 2009-12-21 | $10.15 | $10.78 | 99,600 | — | — |
| 2009-12-18 | $10.07 | $10.70 | 323,600 | — | — |
| 2009-12-17 | $9.64 | $10.24 | 217,100 | — | — |
| 2009-12-16 | $10.21 | $10.85 | 164,600 | — | — |
| 2009-12-15 | $9.50 | $10.09 | 184,200 | — | — |
| 2009-12-14 | $9.75 | $10.36 | 140,700 | — | — |
| 2009-12-11 | $9.67 | $10.27 | 139,100 | — | — |
| 2009-12-10 | $9.49 | $10.08 | 227,700 | — | — |
| 2009-12-09 | $9.78 | $10.39 | 101,500 | — | — |
| 2009-12-08 | $9.85 | $10.46 | 122,500 | — | — |
| 2009-12-07 | $10.41 | $11.06 | 99,600 | — | — |
| 2009-12-04 | $10.62 | $11.28 | 176,000 | — | — |
| 2009-12-03 | $10.45 | $11.10 | 158,000 | — | — |
| 2009-12-02 | $11.15 | $11.84 | 103,900 | — | — |
| 2009-12-01 | $11.08 | $11.77 | 140,000 | — | — |
| 2009-11-30 | $10.96 | $11.64 | 179,800 | — | — |
| 2009-11-27 | $11.26 | $11.96 | 51,800 | — | — |
| 2009-11-25 | $11.57 | $12.29 | 106,200 | — | — |
| 2009-11-24 | $11.64 | $12.36 | 146,200 | — | — |
| 2009-11-23 | $11.54 | $12.26 | 128,900 | — | — |
| 2009-11-20 | $11.44 | $12.15 | 190,500 | — | — |
| 2009-11-19 | $11.52 | $12.24 | 156,900 | — | — |
| 2009-11-18 | $11.98 | $12.73 | 96,100 | — | — |
| 2009-11-17 | $11.99 | $12.74 | 203,000 | — | — |
| 2009-11-16 | $12.80 | $13.60 | 150,100 | — | — |
| 2009-11-13 | $12.46 | $13.24 | 160,200 | — | — |
| 2009-11-12 | $12.19 | $12.95 | 143,100 | — | — |
| 2009-11-11 | $12.33 | $13.10 | 255,800 | — | — |
| 2009-11-10 | $11.75 | $12.48 | 221,800 | — | — |
| 2009-11-09 | $12.35 | $13.12 | 193,800 | — | — |
| 2009-11-06 | $11.88 | $12.62 | 207,100 | — | — |
| 2009-11-05 | $12.29 | $13.05 | 266,900 | — | — |
| 2009-11-04 | $11.68 | $12.41 | 268,400 | — | — |
| 2009-11-03 | $11.43 | $12.14 | 293,800 | — | — |
| 2009-11-02 | $10.61 | $11.27 | 404,300 | — | — |
| 2009-10-30 | $11.17 | $11.87 | 409,900 | — | — |
| 2009-10-29 | $11.73 | $12.46 | 325,700 | — | — |
| 2009-10-28 | $12.09 | $12.84 | 176,400 | — | — |
| 2009-10-27 | $13.20 | $14.02 | 125,400 | — | — |
| 2009-10-26 | $13.45 | $14.29 | 151,700 | — | — |
| 2009-10-23 | $14.13 | $15.01 | 129,600 | — | — |
| 2009-10-22 | $14.91 | $15.84 | 178,400 | — | — |
| 2009-10-21 | $14.08 | $14.96 | 305,800 | — | — |
| 2009-10-20 | $13.80 | $14.66 | 138,800 | — | — |
| 2009-10-19 | $14.27 | $15.16 | 97,700 | — | — |
| 2009-10-16 | $14.94 | $15.87 | 219,700 | — | — |
| 2009-10-15 | $15.10 | $16.04 | 65,700 | — | — |
| 2009-10-14 | $15.18 | $16.12 | 131,200 | — | — |
| 2009-10-13 | $14.93 | $15.86 | 226,600 | — | — |
| 2009-10-12 | $14.56 | $15.47 | 196,900 | — | — |
| 2009-10-09 | $14.64 | $15.55 | 118,800 | — | — |
| 2009-10-08 | $14.64 | $15.55 | 336,300 | — | — |
| 2009-10-07 | $13.83 | $14.69 | 459,300 | — | — |
| 2009-10-06 | $13.44 | $14.28 | 354,000 | — | — |
| 2009-10-05 | $12.42 | $13.19 | 162,700 | — | — |
| 2009-10-02 | $12.18 | $12.94 | 469,400 | — | — |
| 2009-10-01 | $11.81 | $12.55 | 474,700 | — | — |
| 2009-09-30 | $13.59 | $14.44 | 424,700 | — | — |
| 2009-09-29 | $15.20 | $16.15 | 171,900 | — | — |
| 2009-09-28 | $15.17 | $16.11 | 140,900 | — | — |
| 2009-09-25 | $14.68 | $15.59 | 203,900 | — | — |
| 2009-09-24 | $15.31 | $16.26 | 144,700 | — | — |
| 2009-09-23 | $15.91 | $16.90 | 135,100 | — | — |
| 2009-09-22 | $16.68 | $17.72 | 108,800 | — | — |
| 2009-09-21 | $16.41 | $17.43 | 153,400 | — | — |
| 2009-09-18 | $16.77 | $17.81 | 185,400 | — | — |
| 2009-09-17 | $16.97 | $18.03 | 104,300 | — | — |
| 2009-09-16 | $17.22 | $18.29 | 191,800 | — | — |
| 2009-09-15 | $16.38 | $17.40 | 101,800 | — | — |
| 2009-09-14 | $16.08 | $17.08 | 84,200 | — | — |
| 2009-09-11 | $15.93 | $16.92 | 152,500 | — | — |
| 2009-09-10 | $16.05 | $17.05 | 92,600 | — | — |
| 2009-09-09 | $15.56 | $16.53 | 129,600 | — | — |
| 2009-09-08 | $15.38 | $16.34 | 91,800 | — | — |
| 2009-09-04 | $15.05 | $15.99 | 406,800 | — | — |
| 2009-09-03 | $14.65 | $15.56 | 242,400 | — | — |
| 2009-09-02 | $15.05 | $15.99 | 137,400 | — | — |
| 2009-09-01 | $15.14 | $16.08 | 184,100 | — | — |
| 2009-08-31 | $15.82 | $16.80 | 212,500 | — | — |
| 2009-08-28 | $16.62 | $17.65 | 80,300 | — | — |
| 2009-08-27 | $16.54 | $17.57 | 150,800 | — | — |
| 2009-08-26 | $16.71 | $17.75 | 161,600 | — | — |
| 2009-08-25 | $16.49 | $17.52 | 254,500 | — | — |
| 2009-08-24 | $15.79 | $16.77 | 144,800 | — | — |
| 2009-08-21 | $16.12 | $17.12 | 529,300 | — | — |
| 2009-08-20 | $14.59 | $15.50 | 334,700 | — | — |
| 2009-08-19 | $13.68 | $14.53 | 100,600 | — | — |
| 2009-08-18 | $13.66 | $14.51 | 135,200 | — | — |
| 2009-08-17 | $12.94 | $13.75 | 163,300 | — | — |
| 2009-08-14 | $13.59 | $14.44 | 113,400 | — | — |
| 2009-08-13 | $13.85 | $14.71 | 96,000 | — | — |
| 2009-08-12 | $14.03 | $14.90 | 217,200 | — | — |
| 2009-08-11 | $13.48 | $14.32 | 236,600 | — | — |
| 2009-08-10 | $13.96 | $14.83 | 145,600 | — | — |
| 2009-08-07 | $14.31 | $15.20 | 373,600 | — | — |
| 2009-08-06 | $13.36 | $14.19 | 202,100 | — | — |
| 2009-08-05 | $13.97 | $14.84 | 282,800 | — | — |
| 2009-08-04 | $13.97 | $14.84 | 361,100 | — | — |
| 2009-08-03 | $13.80 | $14.66 | 323,800 | — | — |
| 2009-07-31 | $13.13 | $13.95 | 495,300 | — | — |
| 2009-07-30 | $12.89 | $13.69 | 470,100 | — | — |
| 2009-07-29 | $12.24 | $13.00 | 238,900 | — | — |
| 2009-07-28 | $12.51 | $13.29 | 320,900 | — | — |
| 2009-07-27 | $12.43 | $13.20 | 240,200 | — | — |
| 2009-07-24 | $11.87 | $12.61 | 276,900 | — | — |
| 2009-07-23 | $11.88 | $12.62 | 475,600 | — | — |
| 2009-07-22 | $10.28 | $10.92 | 148,000 | — | — |
| 2009-07-21 | $9.90 | $10.52 | 183,400 | — | — |
| 2009-07-20 | $9.95 | $10.57 | 287,400 | — | — |
| 2009-07-17 | $9.77 | $10.38 | 164,800 | — | — |
| 2009-07-16 | $9.77 | $10.38 | 154,400 | — | — |
| 2009-07-15 | $9.68 | $10.28 | 234,000 | — | — |
| 2009-07-14 | $9.25 | $9.83 | 254,400 | — | — |
| 2009-07-13 | $8.46 | $8.99 | 181,600 | — | — |
| 2009-07-10 | $8.15 | $8.66 | 203,700 | — | — |
| 2009-07-09 | $8.63 | $9.17 | 188,100 | — | — |
| 2009-07-08 | $8.23 | $8.74 | 168,600 | — | — |
| 2009-07-07 | $8.83 | $9.38 | 144,500 | — | — |
| 2009-07-06 | $8.74 | $9.28 | 193,300 | — | — |
| 2009-07-02 | $9.33 | $9.91 | 155,800 | — | — |
| 2009-07-01 | $9.59 | $10.19 | 397,300 | — | — |
| 2009-06-30 | $9.79 | $10.40 | 259,400 | — | — |
| 2009-06-29 | $9.53 | $10.12 | 421,400 | — | — |
| 2009-06-26 | $9.73 | $10.34 | 593,200 | — | — |
| 2009-06-25 | $9.67 | $10.27 | 623,100 | — | — |
| 2009-06-24 | $9.12 | $9.69 | 292,000 | — | — |
| 2009-06-23 | $9.31 | $9.89 | 344,700 | — | — |
| 2009-06-22 | $9.33 | $9.91 | 332,100 | — | — |
| 2009-06-19 | $9.95 | $10.57 | 636,000 | — | — |
| 2009-06-18 | $10.15 | $10.78 | 288,700 | — | — |
| 2009-06-17 | $10.76 | $11.43 | 253,600 | — | — |
| 2009-06-16 | $10.25 | $10.89 | 223,800 | — | — |
| 2009-06-15 | $10.09 | $10.72 | 229,900 | — | — |
| 2009-06-12 | $10.63 | $11.29 | 156,400 | — | — |
| 2009-06-11 | $10.79 | $11.46 | 134,500 | — | — |
| 2009-06-10 | $11.16 | $11.85 | 229,400 | — | — |
| 2009-06-09 | $11.69 | $12.42 | 112,700 | — | — |
| 2009-06-08 | $11.58 | $12.30 | 384,400 | — | — |
| 2009-06-05 | $11.19 | $11.89 | 173,900 | — | — |
| 2009-06-04 | $11.32 | $12.02 | 285,200 | — | — |
| 2009-06-03 | $11.57 | $12.29 | 295,800 | — | — |
| 2009-06-02 | $12.43 | $13.20 | 447,600 | — | — |
| 2009-06-01 | $12.27 | $13.03 | 370,400 | — | — |
| 2009-05-29 | $11.56 | $12.28 | 743,900 | — | — |
| 2009-05-28 | $11.41 | $12.12 | 689,900 | — | — |
| 2009-05-27 | $11.55 | $12.27 | 359,200 | — | — |
| 2009-05-26 | $12.21 | $12.97 | 609,800 | — | — |
| 2009-05-22 | $11.36 | $12.07 | 544,600 | — | — |
| 2009-05-21 | $11.26 | $11.96 | 662,000 | — | — |
| 2009-05-20 | $11.60 | $12.32 | 4,944,100 | — | — |
| 2009-05-19 | $12.50 | $13.28 | 1,240,600 | — | — |
| 2009-05-18 | $15.07 | $16.01 | 165,100 | — | — |
| 2009-05-15 | $13.74 | $14.60 | 260,700 | — | — |
| 2009-05-14 | $14.30 | $15.19 | 232,600 | — | — |
| 2009-05-13 | $13.54 | $14.38 | 182,400 | — | — |
| 2009-05-12 | $14.65 | $15.56 | 166,300 | — | — |
| 2009-05-11 | $15.26 | $16.21 | 127,200 | — | — |
| 2009-05-08 | $16.02 | $17.02 | 281,000 | — | — |
| 2009-05-07 | $15.49 | $16.45 | 287,600 | — | — |
| 2009-05-06 | $17.67 | $18.77 | 274,400 | — | — |
| 2009-05-05 | $17.64 | $18.74 | 355,500 | — | — |
| 2009-05-04 | $16.78 | $17.82 | 343,800 | — | — |
| 2009-05-01 | $14.49 | $15.39 | 397,300 | — | — |
| 2009-04-30 | $15.27 | $16.22 | 617,600 | — | — |
| 2009-04-29 | $13.68 | $14.53 | 443,900 | — | — |
| 2009-04-28 | $12.32 | $13.09 | 260,300 | — | — |
| 2009-04-27 | $11.77 | $12.50 | 449,100 | — | — |
| 2009-04-24 | $13.47 | $14.31 | 434,300 | — | — |
| 2009-04-23 | $11.69 | $12.42 | 220,200 | — | — |
| 2009-04-22 | $11.82 | $12.56 | 417,400 | — | — |
| 2009-04-21 | $10.90 | $11.58 | 346,700 | — | — |
| 2009-04-20 | $9.77 | $10.38 | 515,400 | — | — |
| 2009-04-17 | $12.14 | $12.90 | 241,100 | — | — |
| 2009-04-16 | $11.05 | $11.74 | 474,700 | — | — |
| 2009-04-15 | $9.90 | $10.52 | 567,600 | — | — |
| 2009-04-14 | $8.57 | $9.10 | 360,900 | — | — |
| 2009-04-13 | $8.23 | $8.74 | 263,100 | — | — |
| 2009-04-09 | $8.73 | $9.27 | 367,200 | — | — |
| 2009-04-08 | $8.32 | $8.84 | 234,700 | — | — |
| 2009-04-07 | $8.54 | $9.07 | 290,000 | — | — |
| 2009-04-06 | $8.68 | $9.22 | 127,000 | — | — |
| 2009-04-03 | $9.05 | $9.61 | 282,700 | — | — |
| 2009-04-02 | $8.95 | $9.51 | 227,100 | — | — |
| 2009-04-01 | $8.02 | $8.52 | 209,200 | — | — |
| 2009-03-31 | $6.99 | $7.43 | 203,400 | — | — |
| 2009-03-30 | $7.13 | $7.57 | 274,500 | — | — |
| 2009-03-27 | $9.08 | $9.65 | 182,200 | — | — |
| 2009-03-26 | $8.97 | $9.53 | 222,000 | — | — |
| 2009-03-25 | $9.24 | $9.82 | 345,600 | — | — |
| 2009-03-24 | $7.63 | $8.10 | 170,500 | — | — |
| 2009-03-23 | $7.45 | $7.91 | 201,500 | — | — |
| 2009-03-20 | $6.17 | $6.55 | 165,700 | — | — |
| 2009-03-19 | $7.37 | $7.83 | 150,500 | — | — |
| 2009-03-18 | $7.46 | $7.92 | 146,100 | — | — |
| 2009-03-17 | $6.88 | $7.31 | 97,400 | — | — |
| 2009-03-16 | $6.46 | $6.86 | 123,300 | — | — |
| 2009-03-13 | $6.41 | $6.81 | 143,200 | — | — |
| 2009-03-12 | $6.63 | $7.04 | 261,500 | — | — |
| 2009-03-11 | $6.01 | $6.38 | 170,700 | — | — |
| 2009-03-10 | $6.00 | $6.37 | 214,700 | — | — |
| 2009-03-09 | $5.22 | $5.54 | 125,600 | — | — |
| 2009-03-06 | $5.09 | $5.41 | 182,000 | — | — |
| 2009-03-05 | $5.08 | $5.40 | 189,100 | — | — |
| 2009-03-04 | $5.74 | $6.10 | 209,200 | — | — |
| 2009-03-03 | $5.08 | $5.40 | 178,300 | — | — |
| 2009-03-02 | $5.40 | $5.74 | 149,300 | — | — |
| 2009-02-27 | $6.45 | $6.85 | 149,700 | — | — |
| 2009-02-26 | $6.72 | $7.14 | 177,100 | — | — |
| 2009-02-25 | $6.84 | $7.27 | 265,400 | — | — |
| 2009-02-24 | $6.91 | $7.34 | 290,200 | — | — |
| 2009-02-23 | $6.06 | $6.44 | 234,500 | — | — |
| 2009-02-20 | $5.50 | $5.84 | 256,600 | — | — |
| 2009-02-19 | $5.79 | $6.15 | 140,500 | — | — |
| 2009-02-18 | $6.27 | $6.66 | 271,900 | — | — |
| 2009-02-17 | $6.40 | $6.80 | 217,100 | — | — |
| 2009-02-13 | $7.22 | $7.67 | 143,500 | — | — |
| 2009-02-12 | $7.21 | $7.66 | 281,700 | — | — |
| 2009-02-11 | $7.47 | $7.93 | 239,300 | — | — |
| 2009-02-10 | $7.85 | $8.34 | 252,700 | — | — |
| 2009-02-09 | $8.80 | $9.35 | 194,200 | — | — |
| 2009-02-06 | $9.33 | $9.91 | 303,300 | — | — |
| 2009-02-05 | $8.02 | $8.52 | 281,900 | — | — |
| 2009-02-04 | $10.86 | $11.54 | 193,600 | — | — |
| 2009-02-03 | $10.57 | $11.23 | 214,500 | — | — |
| 2009-02-02 | $8.91 | $9.46 | 186,300 | — | — |
| 2009-01-30 | $8.84 | $9.39 | 119,700 | — | — |
| 2009-01-29 | $9.28 | $9.86 | 113,300 | — | — |
| 2009-01-28 | $10.35 | $10.99 | 128,900 | — | — |
| 2009-01-27 | $9.38 | $9.96 | 92,100 | — | — |
| 2009-01-26 | $9.82 | $10.43 | 123,900 | — | — |
| 2009-01-23 | $8.75 | $9.29 | 135,700 | — | — |
| 2009-01-22 | $8.95 | $9.51 | 168,100 | — | — |
| 2009-01-21 | $9.07 | $9.63 | 250,600 | — | — |
| 2009-01-20 | $8.60 | $9.14 | 221,300 | — | — |
| 2009-01-16 | $10.69 | $11.36 | 241,700 | — | — |
| 2009-01-15 | $9.95 | $10.57 | 288,500 | — | — |
| 2009-01-14 | $9.89 | $10.51 | 252,800 | — | — |
| 2009-01-13 | $10.86 | $11.54 | 203,500 | — | — |
| 2009-01-12 | $10.78 | $11.45 | 180,700 | — | — |
| 2009-01-09 | $11.18 | $11.88 | 153,100 | — | — |
| 2009-01-08 | $11.88 | $12.62 | 69,300 | — | — |
| 2009-01-07 | $11.48 | $12.19 | 82,900 | — | — |
| 2009-01-06 | $11.88 | $12.62 | 129,800 | — | — |
| 2009-01-05 | $10.77 | $11.44 | 97,000 | — | — |
| 2009-01-02 | $10.26 | $10.90 | 92,500 | — | — |