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
- 1997-06-13 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 | $12.50 | $13.25 | 275,200 | — | — |
| 2009-12-30 | $12.71 | $13.47 | 235,200 | — | — |
| 2009-12-29 | $12.79 | $13.56 | 353,200 | — | — |
| 2009-12-28 | $12.71 | $13.47 | 177,200 | — | — |
| 2009-12-24 | $12.73 | $13.49 | 57,600 | — | — |
| 2009-12-23 | $12.72 | $13.48 | 238,800 | — | — |
| 2009-12-22 | $12.67 | $13.43 | 350,400 | — | — |
| 2009-12-21 | $12.44 | $13.18 | 486,400 | — | — |
| 2009-12-18 | $11.82 | $12.53 | 1,132,000 | — | — |
| 2009-12-17 | $11.71 | $12.41 | 204,800 | — | — |
| 2009-12-16 | $11.86 | $12.57 | 162,800 | — | — |
| 2009-12-15 | $11.76 | $12.47 | 265,600 | — | — |
| 2009-12-14 | $11.92 | $12.63 | 206,800 | — | — |
| 2009-12-11 | $11.81 | $12.51 | 123,200 | — | — |
| 2009-12-10 | $11.80 | $12.51 | 244,800 | — | — |
| 2009-12-09 | $11.87 | $12.58 | 132,800 | — | — |
| 2009-12-08 | $11.88 | $12.59 | 284,800 | — | — |
| 2009-12-07 | $11.79 | $12.50 | 232,000 | — | — |
| 2009-12-04 | $11.76 | $12.46 | 346,400 | — | — |
| 2009-12-03 | $11.50 | $12.19 | 400,400 | — | — |
| 2009-12-02 | $11.63 | $12.32 | 378,000 | — | — |
| 2009-12-01 | $11.63 | $12.33 | 717,200 | — | — |
| 2009-11-30 | $11.62 | $12.32 | 860,800 | — | — |
| 2009-11-27 | $11.57 | $12.26 | 248,800 | — | — |
| 2009-11-25 | $11.64 | $12.33 | 308,000 | — | — |
| 2009-11-24 | $11.79 | $12.50 | 266,400 | — | — |
| 2009-11-23 | $11.84 | $12.55 | 220,400 | — | — |
| 2009-11-20 | $11.62 | $12.32 | 213,600 | — | — |
| 2009-11-19 | $11.62 | $12.31 | 345,200 | — | — |
| 2009-11-18 | $11.76 | $12.46 | 285,600 | — | — |
| 2009-11-17 | $11.59 | $12.28 | 306,000 | — | — |
| 2009-11-16 | $11.48 | $12.17 | 428,400 | — | — |
| 2009-11-13 | $11.19 | $11.85 | 646,000 | — | — |
| 2009-11-12 | $11.12 | $11.78 | 497,600 | — | — |
| 2009-11-11 | $11.73 | $12.43 | 156,400 | — | — |
| 2009-11-10 | $11.55 | $12.24 | 446,800 | — | — |
| 2009-11-09 | $11.70 | $12.37 | 259,200 | — | — |
| 2009-11-06 | $11.76 | $12.43 | 181,200 | — | — |
| 2009-11-05 | $11.75 | $12.42 | 386,800 | — | — |
| 2009-11-04 | $11.58 | $12.24 | 624,800 | — | — |
| 2009-11-03 | $11.62 | $12.28 | 432,400 | — | — |
| 2009-11-02 | $11.63 | $12.29 | 307,600 | — | — |
| 2009-10-30 | $11.57 | $12.23 | 546,400 | — | — |
| 2009-10-29 | $11.57 | $12.23 | 375,200 | — | — |
| 2009-10-28 | $11.53 | $12.19 | 521,600 | — | — |
| 2009-10-27 | $11.58 | $12.24 | 606,000 | — | — |
| 2009-10-26 | $11.75 | $12.42 | 454,000 | — | — |
| 2009-10-23 | $11.80 | $12.48 | 504,800 | — | — |
| 2009-10-22 | $12.02 | $12.70 | 202,800 | — | — |
| 2009-10-21 | $11.85 | $12.53 | 311,200 | — | — |
| 2009-10-20 | $11.86 | $12.54 | 196,400 | — | — |
| 2009-10-19 | $11.93 | $12.61 | 336,400 | — | — |
| 2009-10-16 | $11.94 | $12.63 | 334,000 | — | — |
| 2009-10-15 | $12.05 | $12.73 | 527,200 | — | — |
| 2009-10-14 | $12.22 | $12.92 | 243,200 | — | — |
| 2009-10-13 | $12.00 | $12.69 | 187,200 | — | — |
| 2009-10-12 | $12.08 | $12.77 | 170,800 | — | — |
| 2009-10-09 | $12.13 | $12.82 | 178,400 | — | — |
| 2009-10-08 | $11.94 | $12.62 | 378,000 | — | — |
| 2009-10-07 | $11.87 | $12.55 | 194,000 | — | — |
| 2009-10-06 | $11.89 | $12.57 | 259,200 | — | — |
| 2009-10-05 | $11.74 | $12.41 | 399,200 | — | — |
| 2009-10-02 | $11.77 | $12.45 | 538,400 | — | — |
| 2009-10-01 | $11.65 | $12.32 | 541,600 | — | — |
| 2009-09-30 | $11.65 | $12.32 | 393,600 | — | — |
| 2009-09-29 | $11.89 | $12.56 | 1,326,400 | — | — |
| 2009-09-28 | $12.00 | $12.69 | 337,600 | — | — |
| 2009-09-25 | $11.81 | $12.49 | 622,800 | — | — |
| 2009-09-24 | $11.92 | $12.60 | 823,200 | — | — |
| 2009-09-23 | $11.74 | $12.41 | 488,400 | — | — |
| 2009-09-22 | $11.46 | $12.11 | 495,200 | — | — |
| 2009-09-21 | $11.36 | $12.00 | 342,800 | — | — |
| 2009-09-18 | $11.35 | $12.00 | 690,400 | — | — |
| 2009-09-17 | $11.13 | $11.77 | 502,400 | — | — |
| 2009-09-16 | $10.80 | $11.42 | 384,400 | — | — |
| 2009-09-15 | $10.60 | $11.21 | 242,000 | — | — |
| 2009-09-14 | $10.55 | $11.15 | 189,600 | — | — |
| 2009-09-11 | $10.52 | $11.12 | 285,600 | — | — |
| 2009-09-10 | $10.46 | $11.06 | 230,800 | — | — |
| 2009-09-09 | $10.55 | $11.15 | 224,000 | — | — |
| 2009-09-08 | $10.51 | $11.11 | 335,600 | — | — |
| 2009-09-04 | $10.45 | $11.05 | 273,200 | — | — |
| 2009-09-03 | $10.45 | $11.05 | 390,000 | — | — |
| 2009-09-02 | $10.28 | $10.86 | 719,600 | — | — |
| 2009-09-01 | $10.29 | $10.87 | 573,600 | — | — |
| 2009-08-31 | $10.41 | $11.01 | 333,600 | — | — |
| 2009-08-28 | $10.51 | $11.11 | 273,600 | — | — |
| 2009-08-27 | $10.54 | $11.15 | 260,400 | — | — |
| 2009-08-26 | $10.46 | $11.06 | 190,800 | — | — |
| 2009-08-25 | $10.43 | $11.02 | 219,200 | — | — |
| 2009-08-24 | $10.38 | $10.98 | 330,400 | — | — |
| 2009-08-21 | $10.36 | $10.95 | 487,200 | — | — |
| 2009-08-20 | $10.13 | $10.71 | 584,000 | — | — |
| 2009-08-19 | $10.12 | $10.70 | 453,200 | — | — |
| 2009-08-18 | $10.07 | $10.65 | 488,800 | — | — |
| 2009-08-17 | $9.96 | $10.53 | 226,400 | — | — |
| 2009-08-14 | $10.10 | $10.68 | 298,800 | — | — |
| 2009-08-13 | $10.39 | $10.98 | 254,000 | — | — |
| 2009-08-12 | $10.35 | $10.94 | 331,600 | — | — |
| 2009-08-11 | $10.42 | $10.98 | 203,600 | — | — |
| 2009-08-10 | $10.58 | $11.15 | 305,200 | — | — |
| 2009-08-07 | $10.76 | $11.34 | 449,200 | — | — |
| 2009-08-06 | $10.47 | $11.03 | 472,000 | — | — |
| 2009-08-05 | $10.64 | $11.21 | 303,200 | — | — |
| 2009-08-04 | $10.83 | $11.42 | 404,000 | — | — |
| 2009-08-03 | $10.72 | $11.29 | 210,800 | — | — |
| 2009-07-31 | $10.66 | $11.23 | 186,800 | — | — |
| 2009-07-30 | $10.70 | $11.28 | 306,400 | — | — |
| 2009-07-29 | $10.61 | $11.18 | 272,800 | — | — |
| 2009-07-28 | $10.62 | $11.19 | 211,200 | — | — |
| 2009-07-27 | $10.65 | $11.23 | 196,000 | — | — |
| 2009-07-24 | $10.70 | $11.28 | 138,800 | — | — |
| 2009-07-23 | $10.75 | $11.33 | 311,600 | — | — |
| 2009-07-22 | $10.61 | $11.18 | 226,800 | — | — |
| 2009-07-21 | $10.58 | $11.16 | 364,000 | — | — |
| 2009-07-20 | $10.60 | $11.18 | 352,000 | — | — |
| 2009-07-17 | $10.63 | $11.20 | 260,800 | — | — |
| 2009-07-16 | $10.65 | $11.22 | 306,400 | — | — |
| 2009-07-15 | $10.59 | $11.17 | 556,400 | — | — |
| 2009-07-14 | $10.15 | $10.70 | 223,200 | — | — |
| 2009-07-13 | $10.16 | $10.71 | 486,800 | — | — |
| 2009-07-10 | $9.88 | $10.42 | 300,800 | — | — |
| 2009-07-09 | $9.93 | $10.46 | 254,400 | — | — |
| 2009-07-08 | $10.00 | $10.54 | 290,400 | — | — |
| 2009-07-07 | $10.12 | $10.66 | 413,200 | — | — |
| 2009-07-06 | $10.25 | $10.80 | 522,400 | — | — |
| 2009-07-02 | $10.33 | $10.89 | 440,800 | — | — |
| 2009-07-01 | $10.48 | $11.05 | 484,800 | — | — |
| 2009-06-30 | $10.31 | $10.87 | 524,000 | — | — |
| 2009-06-29 | $10.29 | $10.85 | 459,600 | — | — |
| 2009-06-26 | $10.23 | $10.79 | 2,464,800 | — | — |
| 2009-06-25 | $10.01 | $10.55 | 1,279,200 | — | — |
| 2009-06-24 | $9.55 | $10.06 | 401,200 | — | — |
| 2009-06-23 | $9.54 | $10.06 | 427,600 | — | — |
| 2009-06-22 | $9.54 | $10.05 | 460,400 | — | — |
| 2009-06-19 | $9.75 | $10.27 | 589,600 | — | — |
| 2009-06-18 | $9.78 | $10.31 | 336,800 | — | — |
| 2009-06-17 | $9.61 | $10.13 | 666,000 | — | — |
| 2009-06-16 | $9.59 | $10.11 | 682,800 | — | — |
| 2009-06-15 | $9.59 | $10.11 | 791,600 | — | — |
| 2009-06-12 | $9.70 | $10.22 | 784,400 | — | — |
| 2009-06-11 | $9.75 | $10.27 | 698,800 | — | — |
| 2009-06-10 | $9.72 | $10.25 | 694,000 | — | — |
| 2009-06-09 | $9.75 | $10.27 | 437,600 | — | — |
| 2009-06-08 | $9.86 | $10.40 | 766,800 | — | — |
| 2009-06-05 | $9.86 | $10.39 | 970,000 | — | — |
| 2009-06-04 | $9.73 | $10.25 | 1,209,600 | — | — |
| 2009-06-03 | $9.80 | $10.33 | 1,300,400 | — | — |
| 2009-06-02 | $9.81 | $10.34 | 1,665,600 | — | — |
| 2009-06-01 | $9.90 | $10.44 | 1,198,800 | — | — |
| 2009-05-29 | $9.98 | $10.51 | 780,400 | — | — |
| 2009-05-28 | $9.99 | $10.53 | 959,200 | — | — |
| 2009-05-27 | $10.26 | $10.81 | 592,800 | — | — |
| 2009-05-26 | $10.45 | $11.02 | 1,147,600 | — | — |
| 2009-05-22 | $10.37 | $10.93 | 320,800 | — | — |
| 2009-05-21 | $10.46 | $11.03 | 582,400 | — | — |
| 2009-05-20 | $10.59 | $11.16 | 659,600 | — | — |
| 2009-05-19 | $10.67 | $11.25 | 777,600 | — | — |
| 2009-05-18 | $10.88 | $11.47 | 550,000 | — | — |
| 2009-05-15 | $10.75 | $11.33 | 736,800 | — | — |
| 2009-05-14 | $10.65 | $11.22 | 419,600 | — | — |
| 2009-05-13 | $10.66 | $11.23 | 494,400 | — | — |
| 2009-05-12 | $10.86 | $11.41 | 676,800 | — | — |
| 2009-05-11 | $10.80 | $11.35 | 584,800 | — | — |
| 2009-05-08 | $10.86 | $11.41 | 1,395,200 | — | — |
| 2009-05-07 | $10.66 | $11.20 | 1,475,200 | — | — |
| 2009-05-06 | $10.25 | $10.77 | 633,200 | — | — |
| 2009-05-05 | $10.48 | $11.02 | 559,600 | — | — |
| 2009-05-04 | $10.56 | $11.10 | 622,800 | — | — |
| 2009-05-01 | $10.29 | $10.82 | 602,800 | — | — |
| 2009-04-30 | $10.08 | $10.60 | 607,600 | — | — |
| 2009-04-29 | $10.33 | $10.86 | 571,600 | — | — |
| 2009-04-28 | $10.20 | $10.72 | 513,600 | — | — |
| 2009-04-27 | $9.88 | $10.38 | 498,000 | — | — |
| 2009-04-24 | $9.85 | $10.36 | 935,200 | — | — |
| 2009-04-23 | $9.66 | $10.15 | 445,600 | — | — |
| 2009-04-22 | $9.75 | $10.25 | 494,000 | — | — |
| 2009-04-21 | $9.87 | $10.38 | 468,800 | — | — |
| 2009-04-20 | $9.64 | $10.13 | 477,600 | — | — |
| 2009-04-17 | $9.82 | $10.32 | 362,000 | — | — |
| 2009-04-16 | $9.63 | $10.12 | 622,000 | — | — |
| 2009-04-15 | $9.63 | $10.12 | 370,800 | — | — |
| 2009-04-14 | $9.49 | $9.98 | 490,400 | — | — |
| 2009-04-13 | $9.73 | $10.22 | 452,800 | — | — |
| 2009-04-09 | $9.78 | $10.28 | 637,200 | — | — |
| 2009-04-08 | $9.50 | $9.99 | 420,400 | — | — |
| 2009-04-07 | $9.44 | $9.93 | 913,200 | — | — |
| 2009-04-06 | $10.00 | $10.51 | 680,000 | — | — |
| 2009-04-03 | $9.85 | $10.35 | 1,189,600 | — | — |
| 2009-04-02 | $10.01 | $10.52 | 820,000 | — | — |
| 2009-04-01 | $10.01 | $10.52 | 430,000 | — | — |
| 2009-03-31 | $9.97 | $10.48 | 767,200 | — | — |
| 2009-03-30 | $9.76 | $10.26 | 785,200 | — | — |
| 2009-03-27 | $9.80 | $10.30 | 689,200 | — | — |
| 2009-03-26 | $10.11 | $10.63 | 1,086,400 | — | — |
| 2009-03-25 | $9.67 | $10.17 | 900,800 | — | — |
| 2009-03-24 | $9.26 | $9.73 | 992,000 | — | — |
| 2009-03-23 | $9.59 | $10.08 | 819,600 | — | — |
| 2009-03-20 | $9.26 | $9.74 | 1,388,800 | — | — |
| 2009-03-19 | $9.23 | $9.70 | 544,000 | — | — |
| 2009-03-18 | $9.40 | $9.88 | 1,356,400 | — | — |
| 2009-03-17 | $9.09 | $9.55 | 1,681,600 | — | — |
| 2009-03-16 | $8.75 | $9.20 | 1,211,600 | — | — |
| 2009-03-13 | $8.69 | $9.13 | 933,200 | — | — |
| 2009-03-12 | $8.64 | $9.08 | 949,600 | — | — |
| 2009-03-11 | $8.39 | $8.82 | 1,194,400 | — | — |
| 2009-03-10 | $8.44 | $8.87 | 1,002,000 | — | — |
| 2009-03-09 | $8.30 | $8.72 | 675,600 | — | — |
| 2009-03-06 | $8.53 | $8.97 | 670,800 | — | — |
| 2009-03-05 | $8.50 | $8.94 | 693,200 | — | — |
| 2009-03-04 | $8.41 | $8.84 | 893,200 | — | — |
| 2009-03-03 | $8.45 | $8.88 | 1,191,600 | — | — |
| 2009-03-02 | $8.93 | $9.39 | 1,164,400 | — | — |
| 2009-02-27 | $9.21 | $9.68 | 1,100,400 | — | — |
| 2009-02-26 | $8.94 | $9.39 | 839,600 | — | — |
| 2009-02-25 | $8.91 | $9.37 | 1,005,200 | — | — |
| 2009-02-24 | $9.12 | $9.59 | 1,243,600 | — | — |
| 2009-02-23 | $8.90 | $9.36 | 635,600 | — | — |
| 2009-02-20 | $8.99 | $9.45 | 895,600 | — | — |
| 2009-02-19 | $9.06 | $9.52 | 578,800 | — | — |
| 2009-02-18 | $9.13 | $9.60 | 710,400 | — | — |
| 2009-02-17 | $9.12 | $9.59 | 951,600 | — | — |
| 2009-02-13 | $9.40 | $9.88 | 581,200 | — | — |
| 2009-02-12 | $9.42 | $9.90 | 604,400 | — | — |
| 2009-02-11 | $9.31 | $9.79 | 584,400 | — | — |
| 2009-02-10 | $9.38 | $9.82 | 1,683,200 | — | — |
| 2009-02-09 | $9.62 | $10.08 | 1,225,200 | — | — |
| 2009-02-06 | $9.38 | $9.82 | 1,238,800 | — | — |
| 2009-02-05 | $9.47 | $9.93 | 720,000 | — | — |
| 2009-02-04 | $9.52 | $9.97 | 903,600 | — | — |
| 2009-02-03 | $9.32 | $9.77 | 1,052,400 | — | — |
| 2009-02-02 | $9.27 | $9.71 | 830,400 | — | — |
| 2009-01-30 | $9.29 | $9.73 | 666,800 | — | — |
| 2009-01-29 | $9.29 | $9.73 | 593,200 | — | — |
| 2009-01-28 | $9.62 | $10.08 | 613,600 | — | — |
| 2009-01-27 | $9.51 | $9.96 | 1,101,200 | — | — |
| 2009-01-26 | $9.37 | $9.82 | 852,400 | — | — |
| 2009-01-23 | $9.16 | $9.59 | 894,000 | — | — |
| 2009-01-22 | $9.10 | $9.53 | 904,800 | — | — |
| 2009-01-21 | $9.21 | $9.65 | 1,011,600 | — | — |
| 2009-01-20 | $8.79 | $9.21 | 650,800 | — | — |
| 2009-01-16 | $9.12 | $9.55 | 1,244,800 | — | — |
| 2009-01-15 | $9.03 | $9.46 | 950,400 | — | — |
| 2009-01-14 | $8.83 | $9.25 | 1,022,000 | — | — |
| 2009-01-13 | $9.14 | $9.57 | 807,600 | — | — |
| 2009-01-12 | $9.01 | $9.44 | 628,800 | — | — |
| 2009-01-09 | $8.95 | $9.37 | 744,000 | — | — |
| 2009-01-08 | $9.21 | $9.65 | 469,600 | — | — |
| 2009-01-07 | $9.22 | $9.66 | 662,400 | — | — |
| 2009-01-06 | $9.34 | $9.79 | 2,548,400 | — | — |
| 2009-01-05 | $9.16 | $9.60 | 1,028,400 | — | — |
| 2009-01-02 | $8.99 | $9.42 | 545,200 | — | — |