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
- 1996-07-03 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 | $11.29 | $18.42 | 74,700 | — | — |
| 2009-12-30 | $11.20 | $18.27 | 56,800 | — | — |
| 2009-12-29 | $11.13 | $18.16 | 73,200 | — | — |
| 2009-12-28 | $11.13 | $18.16 | 49,800 | — | — |
| 2009-12-24 | $11.11 | $18.12 | 28,400 | — | — |
| 2009-12-23 | $11.14 | $18.17 | 104,900 | — | — |
| 2009-12-22 | $11.14 | $18.17 | 204,900 | — | — |
| 2009-12-21 | $11.20 | $18.27 | 201,700 | — | — |
| 2009-12-18 | $10.70 | $17.45 | 532,600 | — | — |
| 2009-12-17 | $10.72 | $17.49 | 314,600 | — | — |
| 2009-12-16 | $10.00 | $16.31 | 139,800 | — | — |
| 2009-12-15 | $10.34 | $16.87 | 177,400 | — | — |
| 2009-12-14 | $10.35 | $16.88 | 84,900 | — | — |
| 2009-12-11 | $10.33 | $16.85 | 52,100 | — | — |
| 2009-12-10 | $10.26 | $16.74 | 77,800 | — | — |
| 2009-12-09 | $10.30 | $16.80 | 70,700 | — | — |
| 2009-12-08 | $10.22 | $16.67 | 96,100 | — | — |
| 2009-12-07 | $10.36 | $16.90 | 76,300 | — | — |
| 2009-12-04 | $10.45 | $17.05 | 73,400 | — | — |
| 2009-12-03 | $10.22 | $16.67 | 60,100 | — | — |
| 2009-12-02 | $10.42 | $17.00 | 70,000 | — | — |
| 2009-12-01 | $10.31 | $16.82 | 117,600 | — | — |
| 2009-11-30 | $10.13 | $16.52 | 54,800 | — | — |
| 2009-11-27 | $10.20 | $16.64 | 29,200 | — | — |
| 2009-11-25 | $10.35 | $16.88 | 38,600 | — | — |
| 2009-11-24 | $10.86 | $17.72 | 105,300 | — | — |
| 2009-11-23 | $10.67 | $17.41 | 42,300 | — | — |
| 2009-11-20 | $10.45 | $17.05 | 58,000 | — | — |
| 2009-11-19 | $10.46 | $17.06 | 55,900 | — | — |
| 2009-11-18 | $10.38 | $16.93 | 37,200 | — | — |
| 2009-11-17 | $10.30 | $16.80 | 86,600 | — | — |
| 2009-11-16 | $10.40 | $16.97 | 75,100 | — | — |
| 2009-11-13 | $10.01 | $16.33 | 101,100 | — | — |
| 2009-11-12 | $9.80 | $15.99 | 130,400 | — | — |
| 2009-11-11 | $9.74 | $15.89 | 142,900 | — | — |
| 2009-11-10 | $9.40 | $15.33 | 164,900 | — | — |
| 2009-11-09 | $9.59 | $15.64 | 89,300 | — | — |
| 2009-11-06 | $9.69 | $15.81 | 81,100 | — | — |
| 2009-11-05 | $9.63 | $15.71 | 141,700 | — | — |
| 2009-11-04 | $9.51 | $15.51 | 60,400 | — | — |
| 2009-11-03 | $9.63 | $15.71 | 120,100 | — | — |
| 2009-11-02 | $9.63 | $15.71 | 196,300 | — | — |
| 2009-10-30 | $9.50 | $15.50 | 233,100 | — | — |
| 2009-10-29 | $9.56 | $15.59 | 1,007,600 | — | — |
| 2009-10-28 | $9.65 | $15.42 | 137,800 | — | — |
| 2009-10-27 | $10.24 | $16.36 | 101,700 | — | — |
| 2009-10-26 | $10.85 | $17.33 | 105,800 | — | — |
| 2009-10-23 | $12.06 | $19.27 | 23,500 | — | — |
| 2009-10-22 | $12.20 | $19.49 | 43,800 | — | — |
| 2009-10-21 | $11.97 | $19.12 | 43,300 | — | — |
| 2009-10-20 | $12.18 | $19.46 | 25,200 | — | — |
| 2009-10-19 | $12.29 | $19.63 | 31,100 | — | — |
| 2009-10-16 | $12.27 | $19.60 | 18,600 | — | — |
| 2009-10-15 | $12.38 | $19.78 | 24,500 | — | — |
| 2009-10-14 | $12.42 | $19.84 | 17,700 | — | — |
| 2009-10-13 | $12.26 | $19.58 | 16,400 | — | — |
| 2009-10-12 | $12.29 | $19.63 | 26,700 | — | — |
| 2009-10-09 | $12.43 | $19.86 | 46,100 | — | — |
| 2009-10-08 | $11.92 | $19.04 | 36,800 | — | — |
| 2009-10-07 | $12.10 | $19.33 | 101,900 | — | — |
| 2009-10-06 | $12.16 | $19.42 | 30,400 | — | — |
| 2009-10-05 | $11.54 | $18.43 | 21,000 | — | — |
| 2009-10-02 | $11.08 | $17.70 | 26,400 | — | — |
| 2009-10-01 | $11.53 | $18.42 | 29,700 | — | — |
| 2009-09-30 | $11.60 | $18.53 | 72,500 | — | — |
| 2009-09-29 | $12.40 | $19.81 | 32,300 | — | — |
| 2009-09-28 | $12.82 | $20.48 | 11,300 | — | — |
| 2009-09-25 | $12.65 | $20.21 | 14,900 | — | — |
| 2009-09-24 | $12.77 | $20.40 | 14,100 | — | — |
| 2009-09-23 | $12.72 | $20.32 | 11,300 | — | — |
| 2009-09-22 | $12.85 | $20.53 | 16,800 | — | — |
| 2009-09-21 | $12.65 | $20.21 | 13,900 | — | — |
| 2009-09-18 | $12.67 | $20.24 | 48,300 | — | — |
| 2009-09-17 | $12.83 | $20.50 | 12,900 | — | — |
| 2009-09-16 | $13.04 | $20.83 | 15,200 | — | — |
| 2009-09-15 | $12.81 | $20.46 | 23,300 | — | — |
| 2009-09-14 | $12.77 | $20.40 | 27,500 | — | — |
| 2009-09-11 | $12.69 | $20.27 | 18,400 | — | — |
| 2009-09-10 | $12.90 | $20.61 | 21,600 | — | — |
| 2009-09-09 | $12.65 | $20.21 | 14,600 | — | — |
| 2009-09-08 | $12.54 | $20.03 | 19,300 | — | — |
| 2009-09-04 | $12.33 | $19.70 | 8,100 | — | — |
| 2009-09-03 | $12.45 | $19.89 | 10,000 | — | — |
| 2009-09-02 | $12.28 | $19.62 | 14,500 | — | — |
| 2009-09-01 | $12.43 | $19.86 | 32,700 | — | — |
| 2009-08-31 | $13.00 | $20.77 | 36,200 | — | — |
| 2009-08-28 | $13.41 | $21.42 | 23,800 | — | — |
| 2009-08-27 | $13.81 | $22.06 | 10,800 | — | — |
| 2009-08-26 | $13.83 | $22.09 | 22,700 | — | — |
| 2009-08-25 | $13.46 | $21.50 | 15,600 | — | — |
| 2009-08-24 | $13.62 | $21.76 | 21,300 | — | — |
| 2009-08-21 | $13.75 | $21.96 | 36,000 | — | — |
| 2009-08-20 | $13.50 | $21.57 | 13,100 | — | — |
| 2009-08-19 | $13.45 | $21.49 | 26,600 | — | — |
| 2009-08-18 | $13.19 | $21.07 | 38,400 | — | — |
| 2009-08-17 | $12.89 | $20.59 | 41,900 | — | — |
| 2009-08-14 | $12.78 | $20.42 | 62,500 | — | — |
| 2009-08-13 | $13.20 | $21.09 | 36,500 | — | — |
| 2009-08-12 | $13.20 | $21.09 | 65,000 | — | — |
| 2009-08-11 | $12.63 | $20.18 | 25,900 | — | — |
| 2009-08-10 | $12.49 | $19.95 | 18,100 | — | — |
| 2009-08-07 | $12.58 | $20.10 | 29,000 | — | — |
| 2009-08-06 | $12.47 | $19.92 | 41,000 | — | — |
| 2009-08-05 | $12.38 | $19.78 | 22,900 | — | — |
| 2009-08-04 | $12.39 | $19.79 | 11,200 | — | — |
| 2009-08-03 | $12.50 | $19.97 | 35,800 | — | — |
| 2009-07-31 | $12.17 | $19.44 | 21,900 | — | — |
| 2009-07-30 | $12.43 | $19.86 | 29,300 | — | — |
| 2009-07-29 | $11.75 | $18.45 | 22,700 | — | — |
| 2009-07-28 | $11.94 | $18.75 | 20,400 | — | — |
| 2009-07-27 | $11.64 | $18.28 | 37,600 | — | — |
| 2009-07-24 | $11.62 | $18.25 | 28,800 | — | — |
| 2009-07-23 | $11.50 | $18.06 | 50,900 | — | — |
| 2009-07-22 | $11.50 | $18.06 | 6,700 | — | — |
| 2009-07-21 | $11.46 | $18.00 | 13,600 | — | — |
| 2009-07-20 | $11.58 | $18.18 | 14,900 | — | — |
| 2009-07-17 | $11.42 | $17.93 | 12,800 | — | — |
| 2009-07-16 | $11.31 | $17.76 | 42,800 | — | — |
| 2009-07-15 | $11.40 | $17.90 | 41,200 | — | — |
| 2009-07-14 | $11.10 | $17.43 | 14,700 | — | — |
| 2009-07-13 | $11.48 | $18.03 | 33,000 | — | — |
| 2009-07-10 | $10.98 | $17.24 | 13,600 | — | — |
| 2009-07-09 | $11.17 | $17.54 | 12,400 | — | — |
| 2009-07-08 | $11.34 | $17.81 | 26,200 | — | — |
| 2009-07-07 | $11.45 | $17.98 | 34,400 | — | — |
| 2009-07-06 | $12.11 | $19.02 | 23,200 | — | — |
| 2009-07-02 | $11.56 | $18.15 | 25,400 | — | — |
| 2009-07-01 | $11.96 | $18.78 | 32,800 | — | — |
| 2009-06-30 | $11.97 | $18.80 | 38,500 | — | — |
| 2009-06-29 | $12.02 | $18.87 | 89,900 | — | — |
| 2009-06-26 | $12.94 | $20.32 | 261,900 | — | — |
| 2009-06-25 | $10.66 | $16.74 | 27,700 | — | — |
| 2009-06-24 | $11.00 | $17.27 | 25,400 | — | — |
| 2009-06-23 | $10.99 | $17.26 | 14,600 | — | — |
| 2009-06-22 | $10.88 | $17.08 | 20,800 | — | — |
| 2009-06-19 | $11.59 | $18.20 | 39,500 | — | — |
| 2009-06-18 | $12.04 | $18.91 | 14,200 | — | — |
| 2009-06-17 | $11.91 | $18.70 | 10,700 | — | — |
| 2009-06-16 | $11.57 | $18.17 | 14,800 | — | — |
| 2009-06-15 | $11.62 | $18.25 | 13,500 | — | — |
| 2009-06-12 | $12.07 | $18.95 | 12,500 | — | — |
| 2009-06-11 | $12.04 | $18.91 | 15,900 | — | — |
| 2009-06-10 | $11.75 | $18.45 | 25,900 | — | — |
| 2009-06-09 | $12.08 | $18.97 | 14,000 | — | — |
| 2009-06-08 | $12.22 | $19.19 | 33,600 | — | — |
| 2009-06-05 | $12.53 | $19.68 | 14,700 | — | — |
| 2009-06-04 | $12.60 | $19.79 | 17,900 | — | — |
| 2009-06-03 | $12.36 | $19.41 | 31,800 | — | — |
| 2009-06-02 | $12.87 | $20.21 | 24,000 | — | — |
| 2009-06-01 | $13.19 | $20.71 | 38,500 | — | — |
| 2009-05-29 | $12.55 | $19.71 | 29,700 | — | — |
| 2009-05-28 | $12.33 | $19.36 | 46,600 | — | — |
| 2009-05-27 | $12.60 | $19.79 | 49,900 | — | — |
| 2009-05-26 | $14.23 | $22.34 | 53,400 | — | — |
| 2009-05-22 | $13.00 | $20.41 | 8,000 | — | — |
| 2009-05-21 | $13.02 | $20.44 | 24,300 | — | — |
| 2009-05-20 | $13.08 | $20.54 | 21,400 | — | — |
| 2009-05-19 | $13.00 | $20.41 | 24,400 | — | — |
| 2009-05-18 | $13.28 | $20.85 | 47,500 | — | — |
| 2009-05-15 | $12.18 | $19.13 | 48,600 | — | — |
| 2009-05-14 | $12.05 | $18.92 | 25,400 | — | — |
| 2009-05-13 | $11.92 | $18.72 | 31,000 | — | — |
| 2009-05-12 | $12.75 | $20.02 | 20,800 | — | — |
| 2009-05-11 | $12.97 | $20.37 | 16,800 | — | — |
| 2009-05-08 | $13.31 | $20.90 | 40,200 | — | — |
| 2009-05-07 | $11.91 | $18.70 | 37,200 | — | — |
| 2009-05-06 | $12.10 | $19.00 | 22,000 | — | — |
| 2009-05-05 | $12.13 | $19.05 | 19,600 | — | — |
| 2009-05-04 | $12.41 | $19.49 | 17,300 | — | — |
| 2009-05-01 | $12.03 | $18.89 | 23,300 | — | — |
| 2009-04-30 | $12.15 | $19.08 | 26,700 | — | — |
| 2009-04-29 | $12.31 | $19.33 | 21,200 | — | — |
| 2009-04-28 | $11.96 | $18.47 | 19,400 | — | — |
| 2009-04-27 | $11.77 | $18.17 | 51,800 | — | — |
| 2009-04-24 | $12.65 | $19.53 | 42,800 | — | — |
| 2009-04-23 | $10.72 | $16.55 | 16,400 | — | — |
| 2009-04-22 | $11.22 | $17.32 | 20,100 | — | — |
| 2009-04-21 | $11.31 | $17.46 | 14,900 | — | — |
| 2009-04-20 | $10.92 | $16.86 | 20,800 | — | — |
| 2009-04-17 | $12.50 | $19.30 | 14,700 | — | — |
| 2009-04-16 | $12.26 | $18.93 | 18,400 | — | — |
| 2009-04-15 | $11.49 | $17.74 | 17,200 | — | — |
| 2009-04-14 | $11.16 | $17.23 | 45,100 | — | — |
| 2009-04-13 | $12.24 | $18.90 | 17,400 | — | — |
| 2009-04-09 | $12.25 | $18.91 | 34,900 | — | — |
| 2009-04-08 | $11.12 | $17.17 | 17,600 | — | — |
| 2009-04-07 | $10.82 | $16.71 | 49,200 | — | — |
| 2009-04-06 | $11.18 | $17.26 | 30,000 | — | — |
| 2009-04-03 | $11.81 | $18.23 | 35,300 | — | — |
| 2009-04-02 | $11.29 | $17.43 | 42,400 | — | — |
| 2009-04-01 | $10.55 | $16.29 | 38,300 | — | — |
| 2009-03-31 | $10.22 | $15.78 | 25,700 | — | — |
| 2009-03-30 | $9.38 | $14.48 | 35,300 | — | — |
| 2009-03-27 | $9.84 | $15.19 | 59,100 | — | — |
| 2009-03-26 | $11.75 | $18.14 | 31,700 | — | — |
| 2009-03-25 | $10.80 | $16.68 | 17,500 | — | — |
| 2009-03-24 | $10.22 | $15.78 | 24,000 | — | — |
| 2009-03-23 | $11.82 | $18.25 | 26,700 | — | — |
| 2009-03-20 | $9.87 | $15.24 | 47,200 | — | — |
| 2009-03-19 | $10.73 | $16.57 | 18,400 | — | — |
| 2009-03-18 | $11.11 | $17.15 | 22,900 | — | — |
| 2009-03-17 | $10.09 | $15.58 | 43,200 | — | — |
| 2009-03-16 | $9.47 | $14.62 | 24,800 | — | — |
| 2009-03-13 | $9.31 | $14.37 | 23,300 | — | — |
| 2009-03-12 | $9.54 | $14.73 | 53,000 | — | — |
| 2009-03-11 | $8.26 | $12.75 | 88,300 | — | — |
| 2009-03-10 | $7.63 | $11.78 | 54,600 | — | — |
| 2009-03-09 | $7.29 | $11.26 | 40,300 | — | — |
| 2009-03-06 | $7.75 | $11.97 | 22,200 | — | — |
| 2009-03-05 | $8.02 | $12.38 | 30,800 | — | — |
| 2009-03-04 | $8.75 | $13.51 | 21,300 | — | — |
| 2009-03-03 | $8.65 | $13.36 | 37,000 | — | — |
| 2009-03-02 | $8.79 | $13.57 | 25,100 | — | — |
| 2009-02-27 | $9.48 | $14.64 | 36,200 | — | — |
| 2009-02-26 | $9.61 | $14.84 | 59,900 | — | — |
| 2009-02-25 | $9.84 | $15.19 | 52,800 | — | — |
| 2009-02-24 | $9.96 | $15.38 | 53,900 | — | — |
| 2009-02-23 | $9.86 | $15.22 | 34,800 | — | — |
| 2009-02-20 | $10.23 | $15.80 | 90,700 | — | — |
| 2009-02-19 | $10.98 | $16.95 | 53,900 | — | — |
| 2009-02-18 | $12.28 | $18.96 | 117,000 | — | — |
| 2009-02-17 | $12.29 | $18.98 | 16,800 | — | — |
| 2009-02-13 | $13.02 | $20.10 | 88,300 | — | — |
| 2009-02-12 | $12.74 | $19.67 | 25,100 | — | — |
| 2009-02-11 | $13.13 | $20.27 | 14,800 | — | — |
| 2009-02-10 | $12.98 | $20.04 | 22,500 | — | — |
| 2009-02-09 | $13.61 | $21.01 | 52,700 | — | — |
| 2009-02-06 | $13.33 | $20.58 | 72,000 | — | — |
| 2009-02-05 | $13.13 | $20.27 | 79,500 | — | — |
| 2009-02-04 | $12.38 | $19.11 | 18,000 | — | — |
| 2009-02-03 | $13.07 | $20.18 | 9,700 | — | — |
| 2009-02-02 | $13.10 | $20.23 | 36,600 | — | — |
| 2009-01-30 | $12.82 | $19.79 | 20,400 | — | — |
| 2009-01-29 | $13.09 | $20.21 | 8,100 | — | — |
| 2009-01-28 | $13.99 | $21.60 | 20,600 | — | — |
| 2009-01-27 | $13.18 | $20.04 | 53,300 | — | — |
| 2009-01-26 | $12.62 | $19.19 | 22,500 | — | — |
| 2009-01-23 | $12.75 | $19.39 | 68,300 | — | — |
| 2009-01-22 | $13.00 | $19.77 | 35,700 | — | — |
| 2009-01-21 | $14.27 | $21.70 | 28,200 | — | — |
| 2009-01-20 | $13.17 | $20.03 | 30,600 | — | — |
| 2009-01-16 | $14.83 | $22.55 | 13,100 | — | — |
| 2009-01-15 | $14.97 | $22.76 | 39,400 | — | — |
| 2009-01-14 | $15.06 | $22.90 | 23,200 | — | — |
| 2009-01-13 | $15.80 | $24.03 | 12,100 | — | — |
| 2009-01-12 | $15.46 | $23.51 | 29,500 | — | — |
| 2009-01-09 | $15.12 | $22.99 | 19,700 | — | — |
| 2009-01-08 | $15.99 | $24.31 | 18,700 | — | — |
| 2009-01-07 | $15.68 | $23.84 | 13,500 | — | — |
| 2009-01-06 | $16.29 | $24.77 | 24,200 | — | — |
| 2009-01-05 | $16.07 | $24.44 | 21,900 | — | — |
| 2009-01-02 | $16.92 | $25.73 | 23,300 | — | — |