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
- 2002-05-30 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 | $13.56 | $13.56 | 80,900 | — | — |
| 2009-12-30 | $13.52 | $13.52 | 181,100 | — | — |
| 2009-12-29 | $12.83 | $12.83 | 83,400 | — | — |
| 2009-12-28 | $12.92 | $12.92 | 175,800 | — | — |
| 2009-12-24 | $13.56 | $13.56 | 45,000 | — | — |
| 2009-12-23 | $13.71 | $13.71 | 283,400 | — | — |
| 2009-12-22 | $13.31 | $13.31 | 97,800 | — | — |
| 2009-12-21 | $13.22 | $13.22 | 130,600 | — | — |
| 2009-12-18 | $13.25 | $13.25 | 218,600 | — | — |
| 2009-12-17 | $13.51 | $13.51 | 117,300 | — | — |
| 2009-12-16 | $14.14 | $14.14 | 87,100 | — | — |
| 2009-12-15 | $14.42 | $14.42 | 74,600 | — | — |
| 2009-12-14 | $15.01 | $15.01 | 54,400 | — | — |
| 2009-12-11 | $14.77 | $14.77 | 41,500 | — | — |
| 2009-12-10 | $14.62 | $14.62 | 98,300 | — | — |
| 2009-12-09 | $14.73 | $14.73 | 58,700 | — | — |
| 2009-12-08 | $14.64 | $14.64 | 58,000 | — | — |
| 2009-12-07 | $15.02 | $15.02 | 83,900 | — | — |
| 2009-12-04 | $14.93 | $14.93 | 96,400 | — | — |
| 2009-12-03 | $14.49 | $14.49 | 73,900 | — | — |
| 2009-12-02 | $14.76 | $14.76 | 123,500 | — | — |
| 2009-12-01 | $15.05 | $15.05 | 130,600 | — | — |
| 2009-11-30 | $14.62 | $14.62 | 127,200 | — | — |
| 2009-11-27 | $14.67 | $14.67 | 53,100 | — | — |
| 2009-11-25 | $15.30 | $15.30 | 61,100 | — | — |
| 2009-11-24 | $15.50 | $15.50 | 123,500 | — | — |
| 2009-11-23 | $16.10 | $16.10 | 74,000 | — | — |
| 2009-11-20 | $15.73 | $15.73 | 55,100 | — | — |
| 2009-11-19 | $15.54 | $15.54 | 159,400 | — | — |
| 2009-11-18 | $15.96 | $15.96 | 113,100 | — | — |
| 2009-11-17 | $15.91 | $15.91 | 195,600 | — | — |
| 2009-11-16 | $16.25 | $16.25 | 122,700 | — | — |
| 2009-11-13 | $15.66 | $15.66 | 79,700 | — | — |
| 2009-11-12 | $15.12 | $15.12 | 96,500 | — | — |
| 2009-11-11 | $15.42 | $15.42 | 84,600 | — | — |
| 2009-11-10 | $15.49 | $15.49 | 165,600 | — | — |
| 2009-11-09 | $15.82 | $15.82 | 146,800 | — | — |
| 2009-11-06 | $15.78 | $15.78 | 142,500 | — | — |
| 2009-11-05 | $15.08 | $15.08 | 128,800 | — | — |
| 2009-11-04 | $14.47 | $14.47 | 313,000 | — | — |
| 2009-11-03 | $14.53 | $14.53 | 237,000 | — | — |
| 2009-11-02 | $13.64 | $13.64 | 163,200 | — | — |
| 2009-10-30 | $14.00 | $14.00 | 140,900 | — | — |
| 2009-10-29 | $14.90 | $14.90 | 82,400 | — | — |
| 2009-10-28 | $14.85 | $14.85 | 96,600 | — | — |
| 2009-10-27 | $15.40 | $15.40 | 75,600 | — | — |
| 2009-10-26 | $16.28 | $16.28 | 79,700 | — | — |
| 2009-10-23 | $16.55 | $16.55 | 119,600 | — | — |
| 2009-10-22 | $16.71 | $16.71 | 99,800 | — | — |
| 2009-10-21 | $16.50 | $16.50 | 195,000 | — | — |
| 2009-10-20 | $17.65 | $17.65 | 219,900 | — | — |
| 2009-10-19 | $17.52 | $17.52 | 392,200 | — | — |
| 2009-10-16 | $16.82 | $16.82 | 256,300 | — | — |
| 2009-10-15 | $15.99 | $15.99 | 93,200 | — | — |
| 2009-10-14 | $16.29 | $16.29 | 154,300 | — | — |
| 2009-10-13 | $16.07 | $16.07 | 75,400 | — | — |
| 2009-10-12 | $15.83 | $15.83 | 226,700 | — | — |
| 2009-10-09 | $16.09 | $16.09 | 160,500 | — | — |
| 2009-10-08 | $15.60 | $15.60 | 179,600 | — | — |
| 2009-10-07 | $15.96 | $15.96 | 478,300 | — | — |
| 2009-10-06 | $14.78 | $14.78 | 68,800 | — | — |
| 2009-10-05 | $14.27 | $14.27 | 89,200 | — | — |
| 2009-10-02 | $14.08 | $14.08 | 89,300 | — | — |
| 2009-10-01 | $14.52 | $14.52 | 120,900 | — | — |
| 2009-09-30 | $14.67 | $14.67 | 72,900 | — | — |
| 2009-09-29 | $15.13 | $15.13 | 115,500 | — | — |
| 2009-09-28 | $14.89 | $14.89 | 69,100 | — | — |
| 2009-09-25 | $14.53 | $14.53 | 79,900 | — | — |
| 2009-09-24 | $15.07 | $15.07 | 145,700 | — | — |
| 2009-09-23 | $15.60 | $15.60 | 116,100 | — | — |
| 2009-09-22 | $15.32 | $15.32 | 111,000 | — | — |
| 2009-09-21 | $15.32 | $15.32 | 234,400 | — | — |
| 2009-09-18 | $14.99 | $14.99 | 158,800 | — | — |
| 2009-09-17 | $14.87 | $14.87 | 92,600 | — | — |
| 2009-09-16 | $14.90 | $14.90 | 238,200 | — | — |
| 2009-09-15 | $14.48 | $14.48 | 343,300 | — | — |
| 2009-09-14 | $12.98 | $12.98 | 389,800 | — | — |
| 2009-09-11 | $11.87 | $11.87 | 47,000 | — | — |
| 2009-09-10 | $12.40 | $12.40 | 29,600 | — | — |
| 2009-09-09 | $12.39 | $12.39 | 73,400 | — | — |
| 2009-09-08 | $12.06 | $12.06 | 82,100 | — | — |
| 2009-09-04 | $11.55 | $11.55 | 74,600 | — | — |
| 2009-09-03 | $11.67 | $11.67 | 52,000 | — | — |
| 2009-09-02 | $11.66 | $11.66 | 97,900 | — | — |
| 2009-09-01 | $11.93 | $11.93 | 94,500 | — | — |
| 2009-08-31 | $12.46 | $12.46 | 99,800 | — | — |
| 2009-08-28 | $12.57 | $12.57 | 36,400 | — | — |
| 2009-08-27 | $12.77 | $12.77 | 67,100 | — | — |
| 2009-08-26 | $12.83 | $12.83 | 64,400 | — | — |
| 2009-08-25 | $12.93 | $12.93 | 79,700 | — | — |
| 2009-08-24 | $12.62 | $12.62 | 55,700 | — | — |
| 2009-08-21 | $12.70 | $12.70 | 117,000 | — | — |
| 2009-08-20 | $12.78 | $12.78 | 71,100 | — | — |
| 2009-08-19 | $12.76 | $12.76 | 61,300 | — | — |
| 2009-08-18 | $12.55 | $12.55 | 60,300 | — | — |
| 2009-08-17 | $12.36 | $12.36 | 51,500 | — | — |
| 2009-08-14 | $12.62 | $12.62 | 82,400 | — | — |
| 2009-08-13 | $13.08 | $13.08 | 88,300 | — | — |
| 2009-08-12 | $12.89 | $12.89 | 77,600 | — | — |
| 2009-08-11 | $12.86 | $12.86 | 95,400 | — | — |
| 2009-08-10 | $12.95 | $12.95 | 88,100 | — | — |
| 2009-08-07 | $12.87 | $12.87 | 94,300 | — | — |
| 2009-08-06 | $12.57 | $12.57 | 69,900 | — | — |
| 2009-08-05 | $12.86 | $12.86 | 79,900 | — | — |
| 2009-08-04 | $12.95 | $12.95 | 61,200 | — | — |
| 2009-08-03 | $13.11 | $13.11 | 99,400 | — | — |
| 2009-07-31 | $13.17 | $13.17 | 117,900 | — | — |
| 2009-07-30 | $13.87 | $13.87 | 83,200 | — | — |
| 2009-07-29 | $13.64 | $13.64 | 78,300 | — | — |
| 2009-07-28 | $13.54 | $13.54 | 128,100 | — | — |
| 2009-07-27 | $13.27 | $13.27 | 103,000 | — | — |
| 2009-07-24 | $13.33 | $13.33 | 175,200 | — | — |
| 2009-07-23 | $14.00 | $14.00 | 230,400 | — | — |
| 2009-07-22 | $13.78 | $13.78 | 428,400 | — | — |
| 2009-07-21 | $12.27 | $12.27 | 160,000 | — | — |
| 2009-07-20 | $12.82 | $12.82 | 138,000 | — | — |
| 2009-07-17 | $11.99 | $11.99 | 80,600 | — | — |
| 2009-07-16 | $12.24 | $12.24 | 92,800 | — | — |
| 2009-07-15 | $11.80 | $11.80 | 79,400 | — | — |
| 2009-07-14 | $11.34 | $11.34 | 59,000 | — | — |
| 2009-07-13 | $11.07 | $11.07 | 72,600 | — | — |
| 2009-07-10 | $10.77 | $10.77 | 51,300 | — | — |
| 2009-07-09 | $10.88 | $10.88 | 60,700 | — | — |
| 2009-07-08 | $11.13 | $11.13 | 157,800 | — | — |
| 2009-07-07 | $11.01 | $11.01 | 96,400 | — | — |
| 2009-07-06 | $11.59 | $11.59 | 136,100 | — | — |
| 2009-07-02 | $12.30 | $12.30 | 148,600 | — | — |
| 2009-07-01 | $12.76 | $12.76 | 153,100 | — | — |
| 2009-06-30 | $11.96 | $11.96 | 114,900 | — | — |
| 2009-06-29 | $12.15 | $12.15 | 257,800 | — | — |
| 2009-06-26 | $12.11 | $12.11 | 308,400 | — | — |
| 2009-06-25 | $12.17 | $12.17 | 68,500 | — | — |
| 2009-06-24 | $11.83 | $11.83 | 117,500 | — | — |
| 2009-06-23 | $12.06 | $12.06 | 175,200 | — | — |
| 2009-06-22 | $11.95 | $11.95 | 230,600 | — | — |
| 2009-06-19 | $12.16 | $12.16 | 305,100 | — | — |
| 2009-06-18 | $11.41 | $11.41 | 190,500 | — | — |
| 2009-06-17 | $11.11 | $11.11 | 215,500 | — | — |
| 2009-06-16 | $10.25 | $10.25 | 145,800 | — | — |
| 2009-06-15 | $10.80 | $10.80 | 157,300 | — | — |
| 2009-06-12 | $11.58 | $11.58 | 133,600 | — | — |
| 2009-06-11 | $11.93 | $11.93 | 102,100 | — | — |
| 2009-06-10 | $11.65 | $11.65 | 82,600 | — | — |
| 2009-06-09 | $11.91 | $11.91 | 62,000 | — | — |
| 2009-06-08 | $11.90 | $11.90 | 108,100 | — | — |
| 2009-06-05 | $11.95 | $11.95 | 105,700 | — | — |
| 2009-06-04 | $12.05 | $12.05 | 80,700 | — | — |
| 2009-06-03 | $12.07 | $12.07 | 99,900 | — | — |
| 2009-06-02 | $12.10 | $12.10 | 167,100 | — | — |
| 2009-06-01 | $12.12 | $12.12 | 187,300 | — | — |
| 2009-05-29 | $11.38 | $11.38 | 117,800 | — | — |
| 2009-05-28 | $11.42 | $11.42 | 101,900 | — | — |
| 2009-05-27 | $11.61 | $11.61 | 124,100 | — | — |
| 2009-05-26 | $12.13 | $12.13 | 133,000 | — | — |
| 2009-05-22 | $11.24 | $11.24 | 117,000 | — | — |
| 2009-05-21 | $11.48 | $11.48 | 154,600 | — | — |
| 2009-05-20 | $11.55 | $11.55 | 170,200 | — | — |
| 2009-05-19 | $11.66 | $11.66 | 157,100 | — | — |
| 2009-05-18 | $11.56 | $11.56 | 198,900 | — | — |
| 2009-05-15 | $10.82 | $10.82 | 172,100 | — | — |
| 2009-05-14 | $11.14 | $11.14 | 128,400 | — | — |
| 2009-05-13 | $10.43 | $10.43 | 142,300 | — | — |
| 2009-05-12 | $11.49 | $11.49 | 100,100 | — | — |
| 2009-05-11 | $12.07 | $12.07 | 127,100 | — | — |
| 2009-05-08 | $12.19 | $12.19 | 175,700 | — | — |
| 2009-05-07 | $12.14 | $12.14 | 179,800 | — | — |
| 2009-05-06 | $12.84 | $12.84 | 162,200 | — | — |
| 2009-05-05 | $13.23 | $13.23 | 192,800 | — | — |
| 2009-05-04 | $13.50 | $13.50 | 157,400 | — | — |
| 2009-05-01 | $13.01 | $13.01 | 259,500 | — | — |
| 2009-04-30 | $13.48 | $13.48 | 259,700 | — | — |
| 2009-04-29 | $12.67 | $12.67 | 239,800 | — | — |
| 2009-04-28 | $12.52 | $12.52 | 182,900 | — | — |
| 2009-04-27 | $12.42 | $12.42 | 228,700 | — | — |
| 2009-04-24 | $12.73 | $12.73 | 273,800 | — | — |
| 2009-04-23 | $11.75 | $11.75 | 260,500 | — | — |
| 2009-04-22 | $12.05 | $12.05 | 562,300 | — | — |
| 2009-04-21 | $11.33 | $11.33 | 120,000 | — | — |
| 2009-04-20 | $10.65 | $10.65 | 101,200 | — | — |
| 2009-04-17 | $11.42 | $11.42 | 189,600 | — | — |
| 2009-04-16 | $12.01 | $12.01 | 186,500 | — | — |
| 2009-04-15 | $10.82 | $10.82 | 91,500 | — | — |
| 2009-04-14 | $10.36 | $10.36 | 141,800 | — | — |
| 2009-04-13 | $10.35 | $10.35 | 121,900 | — | — |
| 2009-04-09 | $10.50 | $10.50 | 166,900 | — | — |
| 2009-04-08 | $9.84 | $9.84 | 82,300 | — | — |
| 2009-04-07 | $9.31 | $9.31 | 104,300 | — | — |
| 2009-04-06 | $9.55 | $9.55 | 139,200 | — | — |
| 2009-04-03 | $9.96 | $9.96 | 66,500 | — | — |
| 2009-04-02 | $9.83 | $9.83 | 120,800 | — | — |
| 2009-04-01 | $9.22 | $9.22 | 126,600 | — | — |
| 2009-03-31 | $9.15 | $9.15 | 149,900 | — | — |
| 2009-03-30 | $9.60 | $9.60 | 155,800 | — | — |
| 2009-03-27 | $10.00 | $10.00 | 65,500 | — | — |
| 2009-03-26 | $10.85 | $10.85 | 121,200 | — | — |
| 2009-03-25 | $10.01 | $10.01 | 128,000 | — | — |
| 2009-03-24 | $9.70 | $9.70 | 111,400 | — | — |
| 2009-03-23 | $10.38 | $10.38 | 180,900 | — | — |
| 2009-03-20 | $9.29 | $9.29 | 163,900 | — | — |
| 2009-03-19 | $9.45 | $9.45 | 95,900 | — | — |
| 2009-03-18 | $9.64 | $9.64 | 87,300 | — | — |
| 2009-03-17 | $9.52 | $9.52 | 80,100 | — | — |
| 2009-03-16 | $8.86 | $8.86 | 120,000 | — | — |
| 2009-03-13 | $9.47 | $9.47 | 121,700 | — | — |
| 2009-03-12 | $9.43 | $9.43 | 193,100 | — | — |
| 2009-03-11 | $9.23 | $9.23 | 237,900 | — | — |
| 2009-03-10 | $8.74 | $8.74 | 161,800 | — | — |
| 2009-03-09 | $7.51 | $7.51 | 105,600 | — | — |
| 2009-03-06 | $7.88 | $7.88 | 125,800 | — | — |
| 2009-03-05 | $7.67 | $7.67 | 110,100 | — | — |
| 2009-03-04 | $7.84 | $7.84 | 203,100 | — | — |
| 2009-03-03 | $6.76 | $6.76 | 313,400 | — | — |
| 2009-03-02 | $7.50 | $7.50 | 153,300 | — | — |
| 2009-02-27 | $8.15 | $8.15 | 79,300 | — | — |
| 2009-02-26 | $8.05 | $8.05 | 101,000 | — | — |
| 2009-02-25 | $8.43 | $8.43 | 73,400 | — | — |
| 2009-02-24 | $8.82 | $8.82 | 107,300 | — | — |
| 2009-02-23 | $8.20 | $8.20 | 121,500 | — | — |
| 2009-02-20 | $8.59 | $8.59 | 175,900 | — | — |
| 2009-02-19 | $8.67 | $8.67 | 92,600 | — | — |
| 2009-02-18 | $8.80 | $8.80 | 179,900 | — | — |
| 2009-02-17 | $9.46 | $9.46 | 144,400 | — | — |
| 2009-02-13 | $10.51 | $10.51 | 70,800 | — | — |
| 2009-02-12 | $10.80 | $10.80 | 149,100 | — | — |
| 2009-02-11 | $10.49 | $10.49 | 165,500 | — | — |
| 2009-02-10 | $10.15 | $10.15 | 256,600 | — | — |
| 2009-02-09 | $10.74 | $10.74 | 155,800 | — | — |
| 2009-02-06 | $11.22 | $11.22 | 164,100 | — | — |
| 2009-02-05 | $10.65 | $10.65 | 249,400 | — | — |
| 2009-02-04 | $10.19 | $10.19 | 273,100 | — | — |
| 2009-02-03 | $10.50 | $10.50 | 257,400 | — | — |
| 2009-02-02 | $11.09 | $11.09 | 250,700 | — | — |
| 2009-01-30 | $10.98 | $10.98 | 511,600 | — | — |
| 2009-01-29 | $9.76 | $9.76 | 116,700 | — | — |
| 2009-01-28 | $10.58 | $10.58 | 112,500 | — | — |
| 2009-01-27 | $9.35 | $9.35 | 51,900 | — | — |
| 2009-01-26 | $9.18 | $9.18 | 81,900 | — | — |
| 2009-01-23 | $9.06 | $9.06 | 68,000 | — | — |
| 2009-01-22 | $8.86 | $8.86 | 92,900 | — | — |
| 2009-01-21 | $9.33 | $9.33 | 114,200 | — | — |
| 2009-01-20 | $8.90 | $8.90 | 117,200 | — | — |
| 2009-01-16 | $9.62 | $9.62 | 107,700 | — | — |
| 2009-01-15 | $9.49 | $9.49 | 120,900 | — | — |
| 2009-01-14 | $9.25 | $9.25 | 178,300 | — | — |
| 2009-01-13 | $9.89 | $9.89 | 109,300 | — | — |
| 2009-01-12 | $9.59 | $9.59 | 142,900 | — | — |
| 2009-01-09 | $9.94 | $9.94 | 144,300 | — | — |
| 2009-01-08 | $10.69 | $10.69 | 140,500 | — | — |
| 2009-01-07 | $10.85 | $10.85 | 180,800 | — | — |
| 2009-01-06 | $11.80 | $11.80 | 147,200 | — | — |
| 2009-01-05 | $11.41 | $11.41 | 141,300 | — | — |
| 2009-01-02 | $11.11 | $11.11 | 151,500 | — | — |