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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2009-12-31 | $9.87 | $10.95 | 956,200 |
| 2009-12-30 | $10.02 | $11.11 | 1,053,200 |
| 2009-12-29 | $10.11 | $11.21 | 477,200 |
| 2009-12-28 | $10.14 | $11.24 | 670,600 |
| 2009-12-24 | $10.03 | $11.12 | 245,800 |
| 2009-12-23 | $10.01 | $11.10 | 502,400 |
| 2009-12-22 | $9.99 | $11.08 | 684,200 |
| 2009-12-21 | $10.08 | $11.17 | 690,600 |
| 2009-12-18 | $10.15 | $11.25 | 765,200 |
| 2009-12-17 | $10.20 | $11.31 | 614,000 |
| 2009-12-16 | $10.30 | $11.42 | 636,200 |
| 2009-12-15 | $10.25 | $11.37 | 892,000 |
| 2009-12-14 | $10.41 | $11.54 | 605,000 |
| 2009-12-11 | $10.45 | $11.59 | 1,220,400 |
| 2009-12-10 | $10.66 | $11.82 | 957,400 |
| 2009-12-09 | $10.73 | $11.89 | 1,120,200 |
| 2009-12-08 | $10.70 | $11.86 | 1,295,800 |
| 2009-12-07 | $10.62 | $11.78 | 890,000 |
| 2009-12-04 | $10.72 | $11.89 | 1,051,800 |
| 2009-12-03 | $10.81 | $11.99 | 925,000 |
| 2009-12-02 | $10.71 | $11.87 | 915,400 |
| 2009-12-01 | $10.64 | $11.80 | 1,088,200 |
| 2009-11-30 | $10.74 | $11.91 | 1,090,400 |
| 2009-11-27 | $10.57 | $11.72 | 827,000 |
| 2009-11-25 | $10.44 | $11.57 | 513,800 |
| 2009-11-24 | $10.31 | $11.43 | 813,400 |
| 2009-11-23 | $10.26 | $11.37 | 642,600 |
| 2009-11-20 | $10.21 | $11.32 | 406,800 |
| 2009-11-19 | $10.23 | $11.34 | 980,400 |
| 2009-11-18 | $10.49 | $11.63 | 579,400 |
| 2009-11-17 | $10.56 | $11.70 | 1,534,400 |
| 2009-11-16 | $10.51 | $11.65 | 1,183,200 |
| 2009-11-13 | $10.49 | $11.63 | 1,659,400 |
| 2009-11-12 | $10.30 | $11.42 | 3,649,600 |
| 2009-11-11 | $10.43 | $11.57 | 2,540,000 |
| 2009-11-10 | $10.29 | $11.41 | 2,615,400 |
| 2009-11-09 | $10.32 | $11.44 | 540,000 |
| 2009-11-06 | $10.43 | $11.57 | 517,800 |
| 2009-11-05 | $10.47 | $11.61 | 668,800 |
| 2009-11-04 | $10.41 | $11.54 | 501,200 |
| 2009-11-03 | $10.37 | $11.50 | 1,058,200 |
| 2009-11-02 | $10.42 | $11.56 | 1,112,600 |
| 2009-10-30 | $10.27 | $11.39 | 1,056,000 |
| 2009-10-29 | $10.41 | $11.54 | 1,197,600 |
| 2009-10-28 | $10.16 | $11.26 | 1,225,600 |
| 2009-10-27 | $10.17 | $11.27 | 488,400 |
| 2009-10-26 | $10.14 | $11.24 | 1,876,600 |
| 2009-10-23 | $10.18 | $11.29 | 1,503,800 |
| 2009-10-22 | $10.41 | $11.54 | 786,800 |
| 2009-10-21 | $10.53 | $11.68 | 865,400 |
| 2009-10-20 | $10.66 | $11.82 | 913,400 |
| 2009-10-19 | $10.64 | $11.80 | 918,600 |
| 2009-10-16 | $10.54 | $11.68 | 1,036,400 |
| 2009-10-15 | $10.65 | $11.80 | 1,493,800 |
| 2009-10-14 | $10.79 | $11.97 | 700,200 |
| 2009-10-13 | $10.76 | $11.93 | 859,600 |
| 2009-10-12 | $10.84 | $12.02 | 633,600 |
| 2009-10-09 | $10.83 | $12.01 | 689,400 |
| 2009-10-08 | $11.04 | $12.24 | 629,800 |
| 2009-10-07 | $11.14 | $12.35 | 1,393,200 |
| 2009-10-06 | $11.41 | $12.65 | 552,800 |
| 2009-10-05 | $11.47 | $12.71 | 985,400 |
| 2009-10-02 | $11.28 | $12.50 | 1,509,400 |
| 2009-10-01 | $11.40 | $12.64 | 1,222,800 |
| 2009-09-30 | $11.52 | $12.77 | 759,000 |
| 2009-09-29 | $11.45 | $12.69 | 1,418,800 |
| 2009-09-28 | $11.97 | $13.27 | 927,600 |
| 2009-09-25 | $11.51 | $12.76 | 925,000 |
| 2009-09-24 | $11.63 | $12.89 | 711,000 |
| 2009-09-23 | $11.80 | $13.08 | 551,000 |
| 2009-09-22 | $11.84 | $13.12 | 569,600 |
| 2009-09-21 | $11.78 | $13.06 | 416,000 |
| 2009-09-18 | $11.86 | $13.15 | 592,400 |
| 2009-09-17 | $11.59 | $12.85 | 586,000 |
| 2009-09-16 | $11.55 | $12.80 | 1,206,000 |
| 2009-09-15 | $11.61 | $12.87 | 900,800 |
| 2009-09-14 | $11.87 | $13.16 | 509,400 |
| 2009-09-11 | $11.85 | $13.14 | 655,800 |
| 2009-09-10 | $11.87 | $13.16 | 1,024,400 |
| 2009-09-09 | $11.56 | $12.81 | 745,200 |
| 2009-09-08 | $11.41 | $12.65 | 606,800 |
| 2009-09-04 | $11.41 | $12.65 | 920,200 |
| 2009-09-03 | $11.20 | $12.42 | 1,240,400 |
| 2009-09-02 | $10.99 | $12.19 | 815,800 |
| 2009-09-01 | $10.98 | $12.17 | 2,171,200 |
| 2009-08-31 | $11.10 | $12.31 | 1,566,600 |
| 2009-08-28 | $10.75 | $11.92 | 934,600 |
| 2009-08-27 | $10.87 | $12.05 | 422,400 |
| 2009-08-26 | $10.87 | $12.05 | 513,800 |
| 2009-08-25 | $10.79 | $11.96 | 634,400 |
| 2009-08-24 | $10.66 | $11.82 | 439,000 |
| 2009-08-21 | $10.62 | $11.77 | 729,400 |
| 2009-08-20 | $10.64 | $11.80 | 588,000 |
| 2009-08-19 | $10.48 | $11.62 | 621,400 |
| 2009-08-18 | $10.58 | $11.73 | 920,200 |
| 2009-08-17 | $10.55 | $11.70 | 860,600 |
| 2009-08-14 | $10.83 | $12.00 | 1,510,200 |
| 2009-08-13 | $10.86 | $12.04 | 803,200 |
| 2009-08-12 | $10.71 | $11.87 | 1,275,600 |
| 2009-08-11 | $10.62 | $11.77 | 930,600 |
| 2009-08-10 | $10.54 | $11.69 | 906,400 |
| 2009-08-07 | $10.54 | $11.68 | 962,400 |
| 2009-08-06 | $10.62 | $11.78 | 1,285,400 |
| 2009-08-05 | $10.62 | $11.78 | 1,734,200 |
| 2009-08-04 | $10.36 | $11.48 | 1,351,600 |
| 2009-08-03 | $9.99 | $11.08 | 1,197,400 |
| 2009-07-31 | $10.33 | $11.45 | 686,000 |
| 2009-07-30 | $10.26 | $11.37 | 1,056,600 |
| 2009-07-29 | $10.20 | $11.31 | 2,319,800 |
| 2009-07-28 | $10.15 | $11.25 | 1,237,000 |
| 2009-07-27 | $9.94 | $11.02 | 617,600 |
| 2009-07-24 | $9.95 | $11.03 | 763,200 |
| 2009-07-23 | $9.93 | $11.01 | 1,953,600 |
| 2009-07-22 | $10.09 | $11.18 | 679,800 |
| 2009-07-21 | $10.05 | $11.14 | 995,600 |
| 2009-07-20 | $9.92 | $11.00 | 1,812,800 |
| 2009-07-17 | $9.93 | $11.01 | 709,600 |
| 2009-07-16 | $9.83 | $10.90 | 1,600,800 |
| 2009-07-15 | $9.86 | $10.93 | 1,705,800 |
| 2009-07-14 | $9.97 | $11.06 | 798,200 |
| 2009-07-13 | $10.24 | $11.35 | 829,800 |
| 2009-07-10 | $10.20 | $11.31 | 458,000 |
| 2009-07-09 | $10.15 | $11.26 | 722,200 |
| 2009-07-08 | $10.25 | $11.37 | 1,282,200 |
| 2009-07-07 | $10.22 | $11.33 | 816,400 |
| 2009-07-06 | $10.13 | $11.23 | 457,000 |
| 2009-07-02 | $10.03 | $11.12 | 765,600 |
| 2009-07-01 | $10.11 | $11.21 | 416,000 |
| 2009-06-30 | $10.18 | $11.28 | 995,200 |
| 2009-06-29 | $10.14 | $11.24 | 470,600 |
| 2009-06-26 | $10.14 | $11.24 | 571,400 |
| 2009-06-25 | $10.09 | $11.18 | 891,800 |
| 2009-06-24 | $10.12 | $11.22 | 890,000 |
| 2009-06-23 | $9.97 | $11.05 | 786,200 |
| 2009-06-22 | $9.87 | $10.95 | 1,012,200 |
| 2009-06-19 | $10.05 | $11.14 | 890,600 |
| 2009-06-18 | $10.06 | $11.15 | 801,600 |
| 2009-06-17 | $9.75 | $10.81 | 550,000 |
| 2009-06-16 | $9.80 | $10.86 | 1,088,600 |
| 2009-06-15 | $10.00 | $11.08 | 1,644,600 |
| 2009-06-12 | $9.65 | $10.70 | 938,200 |
| 2009-06-11 | $9.51 | $10.54 | 842,800 |
| 2009-06-10 | $9.44 | $10.46 | 743,000 |
| 2009-06-09 | $9.58 | $10.62 | 917,800 |
| 2009-06-08 | $9.48 | $10.51 | 1,333,200 |
| 2009-06-05 | $9.71 | $10.76 | 749,400 |
| 2009-06-04 | $9.90 | $10.97 | 796,800 |
| 2009-06-03 | $10.08 | $11.17 | 775,800 |
| 2009-06-02 | $10.39 | $11.52 | 1,121,800 |
| 2009-06-01 | $10.34 | $11.47 | 958,800 |
| 2009-05-29 | $10.39 | $11.52 | 1,010,200 |
| 2009-05-28 | $10.24 | $11.35 | 1,028,000 |
| 2009-05-27 | $10.35 | $11.47 | 1,145,400 |
| 2009-05-26 | $10.64 | $11.80 | 1,101,800 |
| 2009-05-22 | $10.30 | $11.42 | 647,800 |
| 2009-05-21 | $10.26 | $11.37 | 1,019,400 |
| 2009-05-20 | $10.46 | $11.59 | 845,600 |
| 2009-05-19 | $10.30 | $11.42 | 999,200 |
| 2009-05-18 | $10.31 | $11.43 | 1,655,000 |
| 2009-05-15 | $10.38 | $11.51 | 1,485,200 |
| 2009-05-14 | $10.33 | $11.45 | 1,425,600 |
| 2009-05-13 | $10.19 | $11.30 | 1,575,000 |
| 2009-05-12 | $9.62 | $10.66 | 1,192,000 |
| 2009-05-11 | $9.48 | $10.51 | 1,411,400 |
| 2009-05-08 | $9.62 | $10.67 | 790,000 |
| 2009-05-07 | $9.42 | $10.45 | 1,705,400 |
| 2009-05-06 | $9.50 | $10.54 | 2,089,400 |
| 2009-05-05 | $9.48 | $10.51 | 1,018,200 |
| 2009-05-04 | $9.53 | $10.57 | 901,800 |
| 2009-05-01 | $9.34 | $10.36 | 756,600 |
| 2009-04-30 | $9.40 | $10.42 | 1,605,800 |
| 2009-04-29 | $9.60 | $10.64 | 1,351,000 |
| 2009-04-28 | $9.55 | $10.58 | 1,060,000 |
| 2009-04-27 | $9.64 | $10.69 | 1,143,600 |
| 2009-04-24 | $9.63 | $10.68 | 1,286,600 |
| 2009-04-23 | $9.50 | $10.53 | 1,264,200 |
| 2009-04-22 | $9.30 | $10.31 | 1,432,000 |
| 2009-04-21 | $9.44 | $10.47 | 1,414,800 |
| 2009-04-20 | $9.15 | $10.15 | 1,504,200 |
| 2009-04-17 | $9.38 | $10.40 | 1,228,000 |
| 2009-04-16 | $9.63 | $10.67 | 1,159,000 |
| 2009-04-15 | $9.66 | $10.71 | 1,384,800 |
| 2009-04-14 | $9.77 | $10.83 | 4,938,800 |
| 2009-04-13 | $9.38 | $10.40 | 2,529,800 |
| 2009-04-09 | $9.73 | $10.79 | 2,472,000 |
| 2009-04-08 | $9.53 | $10.56 | 2,569,000 |
| 2009-04-07 | $9.43 | $10.45 | 1,729,400 |
| 2009-04-06 | $9.31 | $10.32 | 1,346,600 |
| 2009-04-03 | $9.54 | $10.58 | 1,749,400 |
| 2009-04-02 | $9.76 | $10.82 | 1,879,200 |
| 2009-04-01 | $9.95 | $11.03 | 1,550,800 |
| 2009-03-31 | $9.52 | $10.55 | 2,349,200 |
| 2009-03-30 | $9.81 | $10.87 | 1,362,600 |
| 2009-03-27 | $9.78 | $10.84 | 810,000 |
| 2009-03-26 | $10.06 | $11.15 | 1,565,800 |
| 2009-03-25 | $9.95 | $11.03 | 2,138,600 |
| 2009-03-24 | $9.31 | $10.32 | 1,419,800 |
| 2009-03-23 | $9.93 | $11.01 | 1,774,200 |
| 2009-03-20 | $9.37 | $10.39 | 1,353,600 |
| 2009-03-19 | $9.55 | $10.58 | 1,520,000 |
| 2009-03-18 | $9.50 | $10.53 | 2,825,200 |
| 2009-03-17 | $9.57 | $10.61 | 2,062,200 |
| 2009-03-16 | $9.19 | $10.19 | 1,379,800 |
| 2009-03-13 | $9.03 | $10.01 | 3,133,600 |
| 2009-03-12 | $9.04 | $10.02 | 3,040,600 |
| 2009-03-11 | $9.34 | $10.36 | 1,892,600 |
| 2009-03-10 | $9.78 | $10.85 | 2,881,600 |
| 2009-03-09 | $9.35 | $10.37 | 2,283,800 |
| 2009-03-06 | $9.61 | $10.65 | 2,505,800 |
| 2009-03-05 | $9.67 | $10.72 | 2,580,600 |
| 2009-03-04 | $10.07 | $11.16 | 2,605,800 |
| 2009-03-03 | $10.09 | $11.18 | 4,164,000 |
| 2009-03-02 | $10.56 | $11.71 | 3,840,200 |
| 2009-02-27 | $10.59 | $11.74 | 2,784,400 |
| 2009-02-26 | $10.37 | $11.50 | 2,296,400 |
| 2009-02-25 | $10.48 | $11.62 | 2,392,600 |
| 2009-02-24 | $11.03 | $12.23 | 2,794,600 |
| 2009-02-23 | $10.74 | $11.90 | 2,145,000 |
| 2009-02-20 | $11.18 | $12.40 | 2,186,400 |
| 2009-02-19 | $11.12 | $12.33 | 2,432,800 |
| 2009-02-18 | $11.04 | $12.24 | 3,411,200 |
| 2009-02-17 | $11.18 | $12.39 | 2,408,800 |
| 2009-02-13 | $11.32 | $12.55 | 1,464,200 |
| 2009-02-12 | $11.30 | $12.53 | 1,404,400 |
| 2009-02-11 | $11.34 | $12.57 | 2,353,200 |
| 2009-02-10 | $11.32 | $12.55 | 2,079,400 |
| 2009-02-09 | $11.55 | $12.81 | 2,910,600 |
| 2009-02-06 | $11.85 | $13.14 | 1,547,400 |
| 2009-02-05 | $11.74 | $13.01 | 1,524,600 |
| 2009-02-04 | $11.87 | $13.16 | 1,509,800 |
| 2009-02-03 | $11.88 | $13.17 | 1,640,400 |
| 2009-02-02 | $12.04 | $13.35 | 1,354,200 |
| 2009-01-30 | $12.04 | $13.35 | 1,795,800 |
| 2009-01-29 | $11.90 | $13.20 | 2,295,400 |
| 2009-01-28 | $12.65 | $14.03 | 2,205,200 |
| 2009-01-27 | $13.25 | $14.69 | 1,652,800 |
| 2009-01-26 | $13.20 | $14.63 | 1,462,400 |
| 2009-01-23 | $13.19 | $14.63 | 2,354,000 |
| 2009-01-22 | $12.65 | $14.03 | 1,991,600 |
| 2009-01-21 | $12.70 | $14.08 | 2,812,000 |
| 2009-01-20 | $12.18 | $13.50 | 3,106,200 |
| 2009-01-16 | $12.40 | $13.75 | 1,686,800 |
| 2009-01-15 | $12.31 | $13.65 | 2,387,800 |
| 2009-01-14 | $12.64 | $14.01 | 2,028,000 |
| 2009-01-13 | $12.71 | $14.09 | 1,651,600 |
| 2009-01-12 | $12.95 | $14.36 | 2,992,400 |
| 2009-01-09 | $12.92 | $14.33 | 1,539,000 |
| 2009-01-08 | $12.97 | $14.38 | 1,980,000 |
| 2009-01-07 | $12.41 | $13.76 | 2,098,200 |
| 2009-01-06 | $12.95 | $14.36 | 2,043,000 |
| 2009-01-05 | $13.24 | $14.68 | 2,681,400 |
| 2009-01-02 | $13.59 | $15.07 | 2,327,400 |