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
- 1993-09-30 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 | $9.72 | $10.97 | 137,000 | — | — |
| 2009-12-30 | $9.91 | $11.19 | 76,900 | — | — |
| 2009-12-29 | $9.78 | $11.04 | 62,900 | — | — |
| 2009-12-28 | $9.47 | $10.69 | 63,400 | — | — |
| 2009-12-24 | $9.35 | $10.56 | 23,600 | — | — |
| 2009-12-23 | $9.33 | $10.53 | 97,900 | — | — |
| 2009-12-22 | $9.29 | $10.49 | 114,700 | — | — |
| 2009-12-21 | $9.47 | $10.69 | 166,200 | — | — |
| 2009-12-18 | $9.22 | $10.41 | 506,200 | — | — |
| 2009-12-17 | $9.54 | $10.77 | 146,900 | — | — |
| 2009-12-16 | $9.93 | $11.21 | 118,400 | — | — |
| 2009-12-15 | $9.93 | $11.21 | 273,500 | — | — |
| 2009-12-14 | $9.65 | $10.90 | 247,000 | — | — |
| 2009-12-11 | $9.27 | $10.47 | 260,900 | — | — |
| 2009-12-10 | $9.35 | $10.56 | 262,700 | — | — |
| 2009-12-09 | $9.45 | $10.67 | 2,126,800 | — | — |
| 2009-12-08 | $10.85 | $12.25 | 130,100 | — | — |
| 2009-12-07 | $10.92 | $12.33 | 133,600 | — | — |
| 2009-12-04 | $10.60 | $11.97 | 91,500 | — | — |
| 2009-12-03 | $10.38 | $11.72 | 148,200 | — | — |
| 2009-12-02 | $10.42 | $11.77 | 84,800 | — | — |
| 2009-12-01 | $10.44 | $11.79 | 170,500 | — | — |
| 2009-11-30 | $10.29 | $11.62 | 140,800 | — | — |
| 2009-11-27 | $10.18 | $11.49 | 78,900 | — | — |
| 2009-11-25 | $10.54 | $11.90 | 68,200 | — | — |
| 2009-11-24 | $10.49 | $11.84 | 71,000 | — | — |
| 2009-11-23 | $10.55 | $11.91 | 129,000 | — | — |
| 2009-11-20 | $10.49 | $11.84 | 119,500 | — | — |
| 2009-11-19 | $10.50 | $11.86 | 91,700 | — | — |
| 2009-11-18 | $10.85 | $12.25 | 100,700 | — | — |
| 2009-11-17 | $10.80 | $12.19 | 43,400 | — | — |
| 2009-11-16 | $10.98 | $12.40 | 92,100 | — | — |
| 2009-11-13 | $10.48 | $11.83 | 74,800 | — | — |
| 2009-11-12 | $10.45 | $11.80 | 153,100 | — | — |
| 2009-11-11 | $10.90 | $12.31 | 76,600 | — | — |
| 2009-11-10 | $11.01 | $12.43 | 76,800 | — | — |
| 2009-11-09 | $11.17 | $12.61 | 91,900 | — | — |
| 2009-11-06 | $11.04 | $12.47 | 94,400 | — | — |
| 2009-11-05 | $11.23 | $12.68 | 202,200 | — | — |
| 2009-11-04 | $10.62 | $11.99 | 239,500 | — | — |
| 2009-11-03 | $10.57 | $11.93 | 258,300 | — | — |
| 2009-11-02 | $10.47 | $11.82 | 296,400 | — | — |
| 2009-10-30 | $10.48 | $11.83 | 160,000 | — | — |
| 2009-10-29 | $11.03 | $12.45 | 200,000 | — | — |
| 2009-10-28 | $10.93 | $12.34 | 185,000 | — | — |
| 2009-10-27 | $11.42 | $12.89 | 347,200 | — | — |
| 2009-10-26 | $12.54 | $14.16 | 118,600 | — | — |
| 2009-10-23 | $13.05 | $14.73 | 119,100 | — | — |
| 2009-10-22 | $13.72 | $15.49 | 105,300 | — | — |
| 2009-10-21 | $13.51 | $15.25 | 87,700 | — | — |
| 2009-10-20 | $13.79 | $15.57 | 57,300 | — | — |
| 2009-10-19 | $14.39 | $16.25 | 106,500 | — | — |
| 2009-10-16 | $14.29 | $16.13 | 97,300 | — | — |
| 2009-10-15 | $14.60 | $16.48 | 117,100 | — | — |
| 2009-10-14 | $15.02 | $16.96 | 133,400 | — | — |
| 2009-10-13 | $14.81 | $16.72 | 93,700 | — | — |
| 2009-10-12 | $14.77 | $16.68 | 105,500 | — | — |
| 2009-10-09 | $14.76 | $16.67 | 95,900 | — | — |
| 2009-10-08 | $14.56 | $16.44 | 349,000 | — | — |
| 2009-10-07 | $13.62 | $15.38 | 124,100 | — | — |
| 2009-10-06 | $13.31 | $15.03 | 66,400 | — | — |
| 2009-10-05 | $13.02 | $14.70 | 58,300 | — | — |
| 2009-10-02 | $12.72 | $14.36 | 72,100 | — | — |
| 2009-10-01 | $12.90 | $14.57 | 221,400 | — | — |
| 2009-09-30 | $14.53 | $16.41 | 151,200 | — | — |
| 2009-09-29 | $14.73 | $16.63 | 130,500 | — | — |
| 2009-09-28 | $14.49 | $16.36 | 232,000 | — | — |
| 2009-09-25 | $14.32 | $16.17 | 136,100 | — | — |
| 2009-09-24 | $14.75 | $16.65 | 213,300 | — | — |
| 2009-09-23 | $14.70 | $16.60 | 165,600 | — | — |
| 2009-09-22 | $14.15 | $15.98 | 102,300 | — | — |
| 2009-09-21 | $14.00 | $15.81 | 107,200 | — | — |
| 2009-09-18 | $14.16 | $15.99 | 163,200 | — | — |
| 2009-09-17 | $13.88 | $15.67 | 110,000 | — | — |
| 2009-09-16 | $13.48 | $15.22 | 99,900 | — | — |
| 2009-09-15 | $13.11 | $14.80 | 83,800 | — | — |
| 2009-09-14 | $12.94 | $14.61 | 132,300 | — | — |
| 2009-09-11 | $12.90 | $14.57 | 86,800 | — | — |
| 2009-09-10 | $13.18 | $14.88 | 69,700 | — | — |
| 2009-09-09 | $13.08 | $14.77 | 113,000 | — | — |
| 2009-09-08 | $13.00 | $14.68 | 156,400 | — | — |
| 2009-09-04 | $12.51 | $14.12 | 274,800 | — | — |
| 2009-09-03 | $12.09 | $13.65 | 346,700 | — | — |
| 2009-09-02 | $11.47 | $12.95 | 190,200 | — | — |
| 2009-09-01 | $12.16 | $13.73 | 127,100 | — | — |
| 2009-08-31 | $12.85 | $14.51 | 88,400 | — | — |
| 2009-08-28 | $13.27 | $14.98 | 99,100 | — | — |
| 2009-08-27 | $13.36 | $15.08 | 106,500 | — | — |
| 2009-08-26 | $13.02 | $14.70 | 95,800 | — | — |
| 2009-08-25 | $12.76 | $14.41 | 97,700 | — | — |
| 2009-08-24 | $12.54 | $14.16 | 97,400 | — | — |
| 2009-08-21 | $12.82 | $14.47 | 160,100 | — | — |
| 2009-08-20 | $11.99 | $13.54 | 73,000 | — | — |
| 2009-08-19 | $11.74 | $13.26 | 80,400 | — | — |
| 2009-08-18 | $11.84 | $13.37 | 199,400 | — | — |
| 2009-08-17 | $11.67 | $13.18 | 135,300 | — | — |
| 2009-08-14 | $12.57 | $14.19 | 127,100 | — | — |
| 2009-08-13 | $13.09 | $14.78 | 82,500 | — | — |
| 2009-08-12 | $12.84 | $14.50 | 189,800 | — | — |
| 2009-08-11 | $12.52 | $14.14 | 106,300 | — | — |
| 2009-08-10 | $13.15 | $14.85 | 107,200 | — | — |
| 2009-08-07 | $13.23 | $14.94 | 94,500 | — | — |
| 2009-08-06 | $12.93 | $14.60 | 129,300 | — | — |
| 2009-08-05 | $13.39 | $15.12 | 91,900 | — | — |
| 2009-08-04 | $13.88 | $15.67 | 88,300 | — | — |
| 2009-08-03 | $14.20 | $16.03 | 153,300 | — | — |
| 2009-07-31 | $14.28 | $16.12 | 104,800 | — | — |
| 2009-07-30 | $14.61 | $16.50 | 272,100 | — | — |
| 2009-07-29 | $14.55 | $16.43 | 108,100 | — | — |
| 2009-07-28 | $14.55 | $16.43 | 309,800 | — | — |
| 2009-07-27 | $14.42 | $16.28 | 189,100 | — | — |
| 2009-07-24 | $13.80 | $15.58 | 111,600 | — | — |
| 2009-07-23 | $13.74 | $15.51 | 297,500 | — | — |
| 2009-07-22 | $12.43 | $14.03 | 109,500 | — | — |
| 2009-07-21 | $11.91 | $13.45 | 118,600 | — | — |
| 2009-07-20 | $11.82 | $13.35 | 138,500 | — | — |
| 2009-07-17 | $11.50 | $12.98 | 95,800 | — | — |
| 2009-07-16 | $11.52 | $13.01 | 125,200 | — | — |
| 2009-07-15 | $10.84 | $12.24 | 125,800 | — | — |
| 2009-07-14 | $10.27 | $11.60 | 89,100 | — | — |
| 2009-07-13 | $9.90 | $11.18 | 95,200 | — | — |
| 2009-07-10 | $9.52 | $10.75 | 121,100 | — | — |
| 2009-07-09 | $9.35 | $10.56 | 92,600 | — | — |
| 2009-07-08 | $9.63 | $10.87 | 176,800 | — | — |
| 2009-07-07 | $9.41 | $10.62 | 124,900 | — | — |
| 2009-07-06 | $9.93 | $11.21 | 159,000 | — | — |
| 2009-07-02 | $9.90 | $11.18 | 191,700 | — | — |
| 2009-07-01 | $10.24 | $11.56 | 153,800 | — | — |
| 2009-06-30 | $10.54 | $11.90 | 83,000 | — | — |
| 2009-06-29 | $10.49 | $11.84 | 159,500 | — | — |
| 2009-06-26 | $10.35 | $11.69 | 316,600 | — | — |
| 2009-06-25 | $10.95 | $12.36 | 131,900 | — | — |
| 2009-06-24 | $10.59 | $11.96 | 132,700 | — | — |
| 2009-06-23 | $10.52 | $11.88 | 268,100 | — | — |
| 2009-06-22 | $10.59 | $11.96 | 254,700 | — | — |
| 2009-06-19 | $11.07 | $12.50 | 206,400 | — | — |
| 2009-06-18 | $11.03 | $12.45 | 174,400 | — | — |
| 2009-06-17 | $11.03 | $12.45 | 134,200 | — | — |
| 2009-06-16 | $11.03 | $12.45 | 152,400 | — | — |
| 2009-06-15 | $11.04 | $12.47 | 165,600 | — | — |
| 2009-06-12 | $11.23 | $12.68 | 242,600 | — | — |
| 2009-06-11 | $12.05 | $13.61 | 418,200 | — | — |
| 2009-06-10 | $11.15 | $12.59 | 510,000 | — | — |
| 2009-06-09 | $10.24 | $11.56 | 903,700 | — | — |
| 2009-06-08 | $8.10 | $9.15 | 117,300 | — | — |
| 2009-06-05 | $8.27 | $9.34 | 83,700 | — | — |
| 2009-06-04 | $8.15 | $9.20 | 136,200 | — | — |
| 2009-06-03 | $8.28 | $9.35 | 113,300 | — | — |
| 2009-06-02 | $8.52 | $9.62 | 119,500 | — | — |
| 2009-06-01 | $8.50 | $9.60 | 128,600 | — | — |
| 2009-05-29 | $7.58 | $8.56 | 129,500 | — | — |
| 2009-05-28 | $7.20 | $8.13 | 127,100 | — | — |
| 2009-05-27 | $7.29 | $8.23 | 130,300 | — | — |
| 2009-05-26 | $7.79 | $8.80 | 119,500 | — | — |
| 2009-05-22 | $7.40 | $8.36 | 128,700 | — | — |
| 2009-05-21 | $7.58 | $8.56 | 166,600 | — | — |
| 2009-05-20 | $7.82 | $8.83 | 152,300 | — | — |
| 2009-05-19 | $7.94 | $8.96 | 118,800 | — | — |
| 2009-05-18 | $8.17 | $9.22 | 178,300 | — | — |
| 2009-05-15 | $7.22 | $8.15 | 187,900 | — | — |
| 2009-05-14 | $7.20 | $8.13 | 223,300 | — | — |
| 2009-05-13 | $7.49 | $8.46 | 144,000 | — | — |
| 2009-05-12 | $8.08 | $9.12 | 160,600 | — | — |
| 2009-05-11 | $8.55 | $9.65 | 137,100 | — | — |
| 2009-05-08 | $8.85 | $9.99 | 145,800 | — | — |
| 2009-05-07 | $8.77 | $9.90 | 122,200 | — | — |
| 2009-05-06 | $8.95 | $10.11 | 127,400 | — | — |
| 2009-05-05 | $8.86 | $10.00 | 171,400 | — | — |
| 2009-05-04 | $9.06 | $10.23 | 136,100 | — | — |
| 2009-05-01 | $8.94 | $10.09 | 211,600 | — | — |
| 2009-04-30 | $9.17 | $10.35 | 241,900 | — | — |
| 2009-04-29 | $9.22 | $10.41 | 204,100 | — | — |
| 2009-04-28 | $9.13 | $10.31 | 208,200 | — | — |
| 2009-04-27 | $8.96 | $10.12 | 266,500 | — | — |
| 2009-04-24 | $8.80 | $9.94 | 219,500 | — | — |
| 2009-04-23 | $8.59 | $9.70 | 381,700 | — | — |
| 2009-04-22 | $8.64 | $9.76 | 386,900 | — | — |
| 2009-04-21 | $8.32 | $9.39 | 316,400 | — | — |
| 2009-04-20 | $7.60 | $8.58 | 251,200 | — | — |
| 2009-04-17 | $7.83 | $8.84 | 292,000 | — | — |
| 2009-04-16 | $6.77 | $7.64 | 345,300 | — | — |
| 2009-04-15 | $6.58 | $7.43 | 210,100 | — | — |
| 2009-04-14 | $6.62 | $7.47 | 378,600 | — | — |
| 2009-04-13 | $7.15 | $8.07 | 233,700 | — | — |
| 2009-04-09 | $7.83 | $8.84 | 430,300 | — | — |
| 2009-04-08 | $8.31 | $9.38 | 185,200 | — | — |
| 2009-04-07 | $7.98 | $9.01 | 177,700 | — | — |
| 2009-04-06 | $8.34 | $9.42 | 176,700 | — | — |
| 2009-04-03 | $8.42 | $9.51 | 128,300 | — | — |
| 2009-04-02 | $8.22 | $9.28 | 186,500 | — | — |
| 2009-04-01 | $7.65 | $8.64 | 97,100 | — | — |
| 2009-03-31 | $7.54 | $8.51 | 129,200 | — | — |
| 2009-03-30 | $7.54 | $8.51 | 166,700 | — | — |
| 2009-03-27 | $8.05 | $9.09 | 267,100 | — | — |
| 2009-03-26 | $8.15 | $9.20 | 248,100 | — | — |
| 2009-03-25 | $7.47 | $8.43 | 179,100 | — | — |
| 2009-03-24 | $7.38 | $8.33 | 168,000 | — | — |
| 2009-03-23 | $7.72 | $8.72 | 255,300 | — | — |
| 2009-03-20 | $7.20 | $8.13 | 186,700 | — | — |
| 2009-03-19 | $7.76 | $8.76 | 152,800 | — | — |
| 2009-03-18 | $7.38 | $8.33 | 149,600 | — | — |
| 2009-03-17 | $6.81 | $7.69 | 139,700 | — | — |
| 2009-03-16 | $6.37 | $7.19 | 98,600 | — | — |
| 2009-03-13 | $6.25 | $7.06 | 107,300 | — | — |
| 2009-03-12 | $6.16 | $6.96 | 222,700 | — | — |
| 2009-03-11 | $5.49 | $6.20 | 214,000 | — | — |
| 2009-03-10 | $5.20 | $5.87 | 263,700 | — | — |
| 2009-03-09 | $4.70 | $5.31 | 164,300 | — | — |
| 2009-03-06 | $5.04 | $5.69 | 177,700 | — | — |
| 2009-03-05 | $4.79 | $5.41 | 107,400 | — | — |
| 2009-03-04 | $5.59 | $6.31 | 146,000 | — | — |
| 2009-03-03 | $5.04 | $5.69 | 253,500 | — | — |
| 2009-03-02 | $5.19 | $5.86 | 116,800 | — | — |
| 2009-02-27 | $5.71 | $6.45 | 148,300 | — | — |
| 2009-02-26 | $5.73 | $6.47 | 99,900 | — | — |
| 2009-02-25 | $5.70 | $6.44 | 236,900 | — | — |
| 2009-02-24 | $6.06 | $6.84 | 213,500 | — | — |
| 2009-02-23 | $5.81 | $6.56 | 239,600 | — | — |
| 2009-02-20 | $6.37 | $7.19 | 123,500 | — | — |
| 2009-02-19 | $6.55 | $7.40 | 112,400 | — | — |
| 2009-02-18 | $6.80 | $7.68 | 139,900 | — | — |
| 2009-02-17 | $7.06 | $7.97 | 138,600 | — | — |
| 2009-02-13 | $7.29 | $8.23 | 101,000 | — | — |
| 2009-02-12 | $7.28 | $8.22 | 156,300 | — | — |
| 2009-02-11 | $7.34 | $8.29 | 163,400 | — | — |
| 2009-02-10 | $7.38 | $8.33 | 271,800 | — | — |
| 2009-02-09 | $8.10 | $9.15 | 200,600 | — | — |
| 2009-02-06 | $8.51 | $9.61 | 148,400 | — | — |
| 2009-02-05 | $7.87 | $8.89 | 264,800 | — | — |
| 2009-02-04 | $7.59 | $8.57 | 214,200 | — | — |
| 2009-02-03 | $7.70 | $8.69 | 258,800 | — | — |
| 2009-02-02 | $7.66 | $8.65 | 300,800 | — | — |
| 2009-01-30 | $7.68 | $8.67 | 401,000 | — | — |
| 2009-01-29 | $7.55 | $8.52 | 242,800 | — | — |
| 2009-01-28 | $8.24 | $9.30 | 182,300 | — | — |
| 2009-01-27 | $7.73 | $8.73 | 221,600 | — | — |
| 2009-01-26 | $7.81 | $8.82 | 162,000 | — | — |
| 2009-01-23 | $7.93 | $8.95 | 294,500 | — | — |
| 2009-01-22 | $7.72 | $8.72 | 210,100 | — | — |
| 2009-01-21 | $8.17 | $9.17 | 277,000 | — | — |
| 2009-01-20 | $7.67 | $8.61 | 218,700 | — | — |
| 2009-01-16 | $8.50 | $9.54 | 174,800 | — | — |
| 2009-01-15 | $8.32 | $9.34 | 289,800 | — | — |
| 2009-01-14 | $8.37 | $9.39 | 208,500 | — | — |
| 2009-01-13 | $9.11 | $10.22 | 313,900 | — | — |
| 2009-01-12 | $8.49 | $9.53 | 290,500 | — | — |
| 2009-01-09 | $9.20 | $10.32 | 312,400 | — | — |
| 2009-01-08 | $9.95 | $11.17 | 236,600 | — | — |
| 2009-01-07 | $10.26 | $11.51 | 393,700 | — | — |
| 2009-01-06 | $10.88 | $12.21 | 321,200 | — | — |
| 2009-01-05 | $9.95 | $11.17 | 304,000 | — | — |
| 2009-01-02 | $9.73 | $10.92 | 217,500 | — | — |