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
- 1999-08-12 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 | $14.62 | $14.62 | 173,500 | — | — |
| 2009-12-30 | $15.00 | $15.00 | 180,900 | — | — |
| 2009-12-29 | $14.69 | $14.69 | 78,600 | — | — |
| 2009-12-28 | $14.79 | $14.79 | 79,700 | — | — |
| 2009-12-24 | $14.75 | $14.75 | 20,300 | — | — |
| 2009-12-23 | $14.77 | $14.77 | 86,400 | — | — |
| 2009-12-22 | $14.44 | $14.44 | 175,700 | — | — |
| 2009-12-21 | $14.50 | $14.50 | 247,800 | — | — |
| 2009-12-18 | $14.18 | $14.18 | 585,200 | — | — |
| 2009-12-17 | $13.46 | $13.46 | 146,000 | — | — |
| 2009-12-16 | $13.37 | $13.37 | 346,900 | — | — |
| 2009-12-15 | $13.08 | $13.08 | 445,200 | — | — |
| 2009-12-14 | $12.67 | $12.67 | 205,600 | — | — |
| 2009-12-11 | $12.50 | $12.50 | 102,100 | — | — |
| 2009-12-10 | $12.50 | $12.50 | 536,400 | — | — |
| 2009-12-09 | $12.76 | $12.76 | 270,500 | — | — |
| 2009-12-08 | $12.71 | $12.71 | 149,700 | — | — |
| 2009-12-07 | $12.99 | $12.99 | 89,200 | — | — |
| 2009-12-04 | $13.14 | $13.14 | 182,300 | — | — |
| 2009-12-03 | $13.05 | $13.05 | 409,200 | — | — |
| 2009-12-02 | $13.13 | $13.13 | 327,000 | — | — |
| 2009-12-01 | $12.88 | $12.88 | 362,200 | — | — |
| 2009-11-30 | $12.59 | $12.59 | 232,300 | — | — |
| 2009-11-27 | $12.26 | $12.26 | 133,400 | — | — |
| 2009-11-25 | $12.43 | $12.43 | 92,400 | — | — |
| 2009-11-24 | $12.61 | $12.61 | 134,600 | — | — |
| 2009-11-23 | $12.60 | $12.60 | 129,700 | — | — |
| 2009-11-20 | $12.53 | $12.53 | 137,200 | — | — |
| 2009-11-19 | $12.65 | $12.65 | 207,600 | — | — |
| 2009-11-18 | $12.67 | $12.67 | 150,700 | — | — |
| 2009-11-17 | $12.98 | $12.98 | 132,200 | — | — |
| 2009-11-16 | $12.85 | $12.85 | 159,700 | — | — |
| 2009-11-13 | $12.68 | $12.68 | 129,300 | — | — |
| 2009-11-12 | $12.50 | $12.50 | 137,600 | — | — |
| 2009-11-11 | $12.70 | $12.70 | 173,100 | — | — |
| 2009-11-10 | $12.82 | $12.82 | 237,400 | — | — |
| 2009-11-09 | $12.91 | $12.91 | 137,600 | — | — |
| 2009-11-06 | $12.98 | $12.98 | 192,200 | — | — |
| 2009-11-05 | $12.73 | $12.73 | 155,700 | — | — |
| 2009-11-04 | $12.42 | $12.42 | 202,900 | — | — |
| 2009-11-03 | $12.57 | $12.57 | 378,400 | — | — |
| 2009-11-02 | $12.29 | $12.29 | 289,800 | — | — |
| 2009-10-30 | $12.29 | $12.29 | 264,200 | — | — |
| 2009-10-29 | $12.81 | $12.81 | 222,600 | — | — |
| 2009-10-28 | $12.64 | $12.64 | 283,800 | — | — |
| 2009-10-27 | $13.21 | $13.21 | 316,800 | — | — |
| 2009-10-26 | $13.36 | $13.36 | 969,300 | — | — |
| 2009-10-23 | $13.07 | $13.07 | 981,800 | — | — |
| 2009-10-22 | $13.66 | $13.66 | 480,100 | — | — |
| 2009-10-21 | $13.54 | $13.54 | 594,100 | — | — |
| 2009-10-20 | $13.92 | $13.92 | 230,400 | — | — |
| 2009-10-19 | $13.98 | $13.98 | 128,800 | — | — |
| 2009-10-16 | $13.76 | $13.76 | 228,500 | — | — |
| 2009-10-15 | $13.94 | $13.94 | 185,700 | — | — |
| 2009-10-14 | $14.17 | $14.17 | 277,700 | — | — |
| 2009-10-13 | $14.00 | $14.00 | 181,700 | — | — |
| 2009-10-12 | $14.18 | $14.18 | 211,100 | — | — |
| 2009-10-09 | $13.90 | $13.90 | 247,900 | — | — |
| 2009-10-08 | $13.82 | $13.82 | 302,200 | — | — |
| 2009-10-07 | $13.88 | $13.88 | 164,600 | — | — |
| 2009-10-06 | $14.00 | $14.00 | 569,500 | — | — |
| 2009-10-05 | $13.26 | $13.26 | 251,900 | — | — |
| 2009-10-02 | $12.80 | $12.80 | 165,200 | — | — |
| 2009-10-01 | $12.81 | $12.81 | 363,300 | — | — |
| 2009-09-30 | $13.51 | $13.51 | 356,700 | — | — |
| 2009-09-29 | $13.59 | $13.59 | 271,900 | — | — |
| 2009-09-28 | $13.44 | $13.44 | 255,100 | — | — |
| 2009-09-25 | $13.15 | $13.15 | 333,400 | — | — |
| 2009-09-24 | $13.29 | $13.29 | 772,000 | — | — |
| 2009-09-23 | $13.73 | $13.73 | 4,459,500 | — | — |
| 2009-09-22 | $13.46 | $13.46 | 239,900 | — | — |
| 2009-09-21 | $13.40 | $13.40 | 322,500 | — | — |
| 2009-09-18 | $13.28 | $13.28 | 516,200 | — | — |
| 2009-09-17 | $13.23 | $13.23 | 279,300 | — | — |
| 2009-09-16 | $13.40 | $13.40 | 1,450,800 | — | — |
| 2009-09-15 | $12.79 | $12.79 | 439,700 | — | — |
| 2009-09-14 | $12.12 | $12.12 | 106,600 | — | — |
| 2009-09-11 | $11.89 | $11.89 | 123,700 | — | — |
| 2009-09-10 | $11.72 | $11.72 | 118,300 | — | — |
| 2009-09-09 | $11.47 | $11.47 | 204,400 | — | — |
| 2009-09-08 | $11.47 | $11.47 | 175,500 | — | — |
| 2009-09-04 | $11.48 | $11.48 | 170,700 | — | — |
| 2009-09-03 | $11.45 | $11.45 | 149,800 | — | — |
| 2009-09-02 | $11.24 | $11.24 | 218,300 | — | — |
| 2009-09-01 | $11.48 | $11.48 | 322,200 | — | — |
| 2009-08-31 | $11.46 | $11.46 | 239,500 | — | — |
| 2009-08-28 | $11.71 | $11.71 | 233,900 | — | — |
| 2009-08-27 | $11.48 | $11.48 | 177,000 | — | — |
| 2009-08-26 | $11.38 | $11.38 | 197,600 | — | — |
| 2009-08-25 | $11.50 | $11.50 | 315,800 | — | — |
| 2009-08-24 | $11.21 | $11.21 | 554,800 | — | — |
| 2009-08-21 | $10.94 | $10.94 | 390,200 | — | — |
| 2009-08-20 | $10.22 | $10.22 | 160,700 | — | — |
| 2009-08-19 | $10.00 | $10.00 | 286,800 | — | — |
| 2009-08-18 | $9.97 | $9.97 | 203,600 | — | — |
| 2009-08-17 | $9.72 | $9.72 | 169,500 | — | — |
| 2009-08-14 | $9.88 | $9.88 | 333,000 | — | — |
| 2009-08-13 | $9.87 | $9.87 | 114,400 | — | — |
| 2009-08-12 | $9.83 | $9.83 | 166,600 | — | — |
| 2009-08-11 | $9.75 | $9.75 | 142,600 | — | — |
| 2009-08-10 | $9.79 | $9.79 | 169,700 | — | — |
| 2009-08-07 | $9.64 | $9.64 | 151,100 | — | — |
| 2009-08-06 | $9.41 | $9.41 | 163,900 | — | — |
| 2009-08-05 | $9.74 | $9.74 | 178,500 | — | — |
| 2009-08-04 | $10.11 | $10.11 | 135,700 | — | — |
| 2009-08-03 | $9.87 | $9.87 | 198,600 | — | — |
| 2009-07-31 | $9.95 | $9.95 | 341,000 | — | — |
| 2009-07-30 | $10.14 | $10.14 | 233,800 | — | — |
| 2009-07-29 | $10.09 | $10.09 | 363,600 | — | — |
| 2009-07-28 | $9.94 | $9.94 | 647,600 | — | — |
| 2009-07-27 | $9.28 | $9.28 | 551,100 | — | — |
| 2009-07-24 | $9.05 | $9.05 | 1,810,200 | — | — |
| 2009-07-23 | $10.08 | $10.08 | 457,800 | — | — |
| 2009-07-22 | $10.19 | $10.19 | 285,600 | — | — |
| 2009-07-21 | $9.90 | $9.90 | 443,600 | — | — |
| 2009-07-20 | $9.49 | $9.49 | 446,300 | — | — |
| 2009-07-17 | $9.82 | $9.82 | 212,900 | — | — |
| 2009-07-16 | $9.94 | $9.94 | 272,000 | — | — |
| 2009-07-15 | $9.92 | $9.92 | 353,100 | — | — |
| 2009-07-14 | $9.52 | $9.52 | 239,800 | — | — |
| 2009-07-13 | $9.52 | $9.52 | 174,900 | — | — |
| 2009-07-10 | $9.33 | $9.33 | 223,300 | — | — |
| 2009-07-09 | $9.41 | $9.41 | 206,700 | — | — |
| 2009-07-08 | $9.20 | $9.20 | 282,600 | — | — |
| 2009-07-07 | $9.07 | $9.07 | 237,000 | — | — |
| 2009-07-06 | $9.10 | $9.10 | 219,200 | — | — |
| 2009-07-02 | $9.06 | $9.06 | 216,400 | — | — |
| 2009-07-01 | $9.36 | $9.36 | 193,700 | — | — |
| 2009-06-30 | $9.38 | $9.38 | 296,600 | — | — |
| 2009-06-29 | $9.26 | $9.26 | 290,600 | — | — |
| 2009-06-26 | $9.14 | $9.14 | 921,200 | — | — |
| 2009-06-25 | $9.10 | $9.10 | 307,100 | — | — |
| 2009-06-24 | $8.71 | $8.71 | 304,600 | — | — |
| 2009-06-23 | $8.47 | $8.47 | 209,200 | — | — |
| 2009-06-22 | $8.60 | $8.60 | 268,000 | — | — |
| 2009-06-19 | $8.98 | $8.98 | 506,500 | — | — |
| 2009-06-18 | $8.90 | $8.90 | 315,000 | — | — |
| 2009-06-17 | $8.84 | $8.84 | 250,800 | — | — |
| 2009-06-16 | $8.98 | $8.98 | 310,000 | — | — |
| 2009-06-15 | $9.29 | $9.29 | 515,300 | — | — |
| 2009-06-12 | $9.58 | $9.58 | 327,500 | — | — |
| 2009-06-11 | $9.26 | $9.26 | 376,300 | — | — |
| 2009-06-10 | $9.23 | $9.23 | 786,500 | — | — |
| 2009-06-09 | $9.24 | $9.24 | 341,100 | — | — |
| 2009-06-08 | $9.00 | $9.00 | 381,200 | — | — |
| 2009-06-05 | $8.97 | $8.97 | 568,000 | — | — |
| 2009-06-04 | $9.08 | $9.08 | 879,300 | — | — |
| 2009-06-03 | $9.00 | $9.00 | 419,700 | — | — |
| 2009-06-02 | $9.63 | $9.63 | 376,100 | — | — |
| 2009-06-01 | $9.29 | $9.29 | 357,900 | — | — |
| 2009-05-29 | $9.38 | $9.38 | 272,700 | — | — |
| 2009-05-28 | $9.30 | $9.30 | 416,900 | — | — |
| 2009-05-27 | $9.19 | $9.19 | 458,400 | — | — |
| 2009-05-26 | $8.80 | $8.80 | 316,100 | — | — |
| 2009-05-22 | $8.58 | $8.58 | 187,400 | — | — |
| 2009-05-21 | $8.92 | $8.92 | 239,600 | — | — |
| 2009-05-20 | $9.27 | $9.27 | 531,600 | — | — |
| 2009-05-19 | $8.90 | $8.90 | 218,200 | — | — |
| 2009-05-18 | $8.95 | $8.95 | 264,100 | — | — |
| 2009-05-15 | $8.58 | $8.58 | 317,400 | — | — |
| 2009-05-14 | $8.66 | $8.66 | 366,000 | — | — |
| 2009-05-13 | $8.69 | $8.69 | 402,000 | — | — |
| 2009-05-12 | $9.37 | $9.37 | 233,900 | — | — |
| 2009-05-11 | $9.52 | $9.52 | 356,200 | — | — |
| 2009-05-08 | $9.52 | $9.52 | 628,700 | — | — |
| 2009-05-07 | $9.22 | $9.22 | 662,200 | — | — |
| 2009-05-06 | $10.13 | $10.13 | 511,800 | — | — |
| 2009-05-05 | $10.42 | $10.42 | 538,200 | — | — |
| 2009-05-04 | $10.66 | $10.66 | 497,300 | — | — |
| 2009-05-01 | $10.66 | $10.66 | 1,748,700 | — | — |
| 2009-04-30 | $8.99 | $8.99 | 500,600 | — | — |
| 2009-04-29 | $8.85 | $8.85 | 517,300 | — | — |
| 2009-04-28 | $8.58 | $8.58 | 489,900 | — | — |
| 2009-04-27 | $8.77 | $8.77 | 367,000 | — | — |
| 2009-04-24 | $8.77 | $8.77 | 536,900 | — | — |
| 2009-04-23 | $8.79 | $8.79 | 723,300 | — | — |
| 2009-04-22 | $8.88 | $8.88 | 724,500 | — | — |
| 2009-04-21 | $8.10 | $8.10 | 396,600 | — | — |
| 2009-04-20 | $7.97 | $7.97 | 358,400 | — | — |
| 2009-04-17 | $8.46 | $8.46 | 392,600 | — | — |
| 2009-04-16 | $8.51 | $8.51 | 479,100 | — | — |
| 2009-04-15 | $8.59 | $8.59 | 469,400 | — | — |
| 2009-04-14 | $8.66 | $8.66 | 637,400 | — | — |
| 2009-04-13 | $8.91 | $8.91 | 691,600 | — | — |
| 2009-04-09 | $8.52 | $8.52 | 654,700 | — | — |
| 2009-04-08 | $7.98 | $7.98 | 940,700 | — | — |
| 2009-04-07 | $7.42 | $7.42 | 856,600 | — | — |
| 2009-04-06 | $7.48 | $7.48 | 665,600 | — | — |
| 2009-04-03 | $7.72 | $7.72 | 625,100 | — | — |
| 2009-04-02 | $7.92 | $7.92 | 939,700 | — | — |
| 2009-04-01 | $7.47 | $7.47 | 1,144,300 | — | — |
| 2009-03-31 | $7.16 | $7.16 | 753,700 | — | — |
| 2009-03-30 | $6.58 | $6.58 | 400,300 | — | — |
| 2009-03-27 | $6.91 | $6.91 | 488,700 | — | — |
| 2009-03-26 | $7.17 | $7.17 | 948,100 | — | — |
| 2009-03-25 | $6.80 | $6.80 | 574,400 | — | — |
| 2009-03-24 | $6.81 | $6.81 | 496,900 | — | — |
| 2009-03-23 | $7.09 | $7.09 | 509,500 | — | — |
| 2009-03-20 | $6.74 | $6.74 | 754,300 | — | — |
| 2009-03-19 | $7.37 | $7.37 | 397,700 | — | — |
| 2009-03-18 | $7.42 | $7.42 | 1,076,400 | — | — |
| 2009-03-17 | $6.82 | $6.82 | 1,621,500 | — | — |
| 2009-03-16 | $6.94 | $6.94 | 1,168,800 | — | — |
| 2009-03-13 | $6.86 | $6.86 | 3,637,500 | — | — |
| 2009-03-12 | $9.00 | $9.00 | 2,210,300 | — | — |
| 2009-03-11 | $7.84 | $7.84 | 5,757,300 | — | — |
| 2009-03-10 | $11.00 | $11.00 | 887,000 | — | — |
| 2009-03-09 | $10.34 | $10.34 | 734,200 | — | — |
| 2009-03-06 | $11.42 | $11.42 | 788,400 | — | — |
| 2009-03-05 | $11.47 | $11.47 | 862,200 | — | — |
| 2009-03-04 | $12.17 | $12.17 | 632,100 | — | — |
| 2009-03-03 | $12.35 | $12.35 | 458,600 | — | — |
| 2009-03-02 | $12.42 | $12.42 | 918,000 | — | — |
| 2009-02-27 | $13.21 | $13.21 | 318,100 | — | — |
| 2009-02-26 | $12.92 | $12.92 | 276,300 | — | — |
| 2009-02-25 | $13.28 | $13.28 | 513,400 | — | — |
| 2009-02-24 | $13.08 | $13.08 | 502,300 | — | — |
| 2009-02-23 | $12.62 | $12.62 | 378,200 | — | — |
| 2009-02-20 | $12.98 | $12.98 | 298,300 | — | — |
| 2009-02-19 | $13.45 | $13.45 | 405,100 | — | — |
| 2009-02-18 | $13.17 | $13.17 | 834,800 | — | — |
| 2009-02-17 | $13.49 | $13.49 | 562,200 | — | — |
| 2009-02-13 | $14.18 | $14.18 | 333,700 | — | — |
| 2009-02-12 | $13.77 | $13.77 | 589,200 | — | — |
| 2009-02-11 | $13.58 | $13.58 | 297,100 | — | — |
| 2009-02-10 | $13.94 | $13.94 | 379,800 | — | — |
| 2009-02-09 | $14.51 | $14.51 | 556,800 | — | — |
| 2009-02-06 | $14.44 | $14.44 | 425,800 | — | — |
| 2009-02-05 | $13.97 | $13.97 | 417,900 | — | — |
| 2009-02-04 | $13.79 | $13.79 | 922,000 | — | — |
| 2009-02-03 | $14.62 | $14.62 | 477,300 | — | — |
| 2009-02-02 | $14.66 | $14.66 | 642,500 | — | — |
| 2009-01-30 | $14.22 | $14.22 | 331,200 | — | — |
| 2009-01-29 | $14.26 | $14.26 | 351,500 | — | — |
| 2009-01-28 | $14.71 | $14.71 | 639,300 | — | — |
| 2009-01-27 | $14.39 | $14.39 | 585,400 | — | — |
| 2009-01-26 | $14.80 | $14.80 | 745,100 | — | — |
| 2009-01-23 | $14.21 | $14.21 | 1,493,700 | — | — |
| 2009-01-22 | $13.87 | $13.87 | 608,800 | — | — |
| 2009-01-21 | $13.83 | $13.83 | 620,500 | — | — |
| 2009-01-20 | $12.55 | $12.55 | 298,400 | — | — |
| 2009-01-16 | $14.25 | $14.25 | 584,400 | — | — |
| 2009-01-15 | $13.77 | $13.77 | 332,300 | — | — |
| 2009-01-14 | $13.09 | $13.09 | 252,200 | — | — |
| 2009-01-13 | $13.86 | $13.86 | 189,800 | — | — |
| 2009-01-12 | $13.45 | $13.45 | 230,300 | — | — |
| 2009-01-09 | $13.49 | $13.49 | 407,700 | — | — |
| 2009-01-08 | $13.28 | $13.28 | 555,700 | — | — |
| 2009-01-07 | $13.29 | $13.29 | 1,662,900 | — | — |
| 2009-01-06 | $10.24 | $10.24 | 194,600 | — | — |
| 2009-01-05 | $9.72 | $9.72 | 198,500 | — | — |
| 2009-01-02 | $9.19 | $9.19 | 124,800 | — | — |