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
- 1993-05-24 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 | $11.13 | $31.21 | 55,500 | — | — |
| 2009-12-30 | $11.10 | $31.12 | 25,200 | — | — |
| 2009-12-29 | $11.08 | $31.07 | 84,700 | — | — |
| 2009-12-28 | $11.08 | $31.07 | 30,700 | — | — |
| 2009-12-24 | $11.02 | $30.90 | 6,700 | — | — |
| 2009-12-23 | $11.01 | $30.87 | 54,000 | — | — |
| 2009-12-22 | $11.01 | $30.87 | 37,400 | — | — |
| 2009-12-21 | $11.18 | $31.16 | 44,000 | — | — |
| 2009-12-18 | $11.23 | $31.30 | 51,500 | — | — |
| 2009-12-17 | $11.06 | $30.83 | 35,200 | — | — |
| 2009-12-16 | $11.22 | $31.27 | 73,100 | — | — |
| 2009-12-15 | $11.07 | $30.86 | 29,400 | — | — |
| 2009-12-14 | $11.15 | $31.08 | 36,000 | — | — |
| 2009-12-11 | $11.16 | $31.11 | 26,700 | — | — |
| 2009-12-10 | $11.20 | $31.22 | 20,600 | — | — |
| 2009-12-09 | $11.17 | $31.13 | 66,400 | — | — |
| 2009-12-08 | $11.13 | $31.02 | 43,500 | — | — |
| 2009-12-07 | $11.19 | $31.19 | 38,400 | — | — |
| 2009-12-04 | $11.12 | $31.00 | 25,700 | — | — |
| 2009-12-03 | $11.10 | $30.94 | 61,300 | — | — |
| 2009-12-02 | $11.06 | $30.83 | 30,200 | — | — |
| 2009-12-01 | $11.00 | $30.66 | 46,200 | — | — |
| 2009-11-30 | $10.91 | $30.41 | 33,200 | — | — |
| 2009-11-27 | $10.88 | $30.33 | 28,300 | — | — |
| 2009-11-25 | $10.93 | $30.47 | 21,200 | — | — |
| 2009-11-24 | $10.89 | $30.35 | 17,000 | — | — |
| 2009-11-23 | $10.89 | $30.35 | 38,000 | — | — |
| 2009-11-20 | $10.93 | $30.47 | 37,200 | — | — |
| 2009-11-19 | $10.89 | $30.35 | 48,800 | — | — |
| 2009-11-18 | $11.01 | $30.50 | 53,800 | — | — |
| 2009-11-17 | $10.98 | $30.42 | 39,600 | — | — |
| 2009-11-16 | $11.03 | $30.56 | 35,500 | — | — |
| 2009-11-13 | $11.03 | $30.56 | 29,000 | — | — |
| 2009-11-12 | $11.00 | $30.48 | 44,700 | — | — |
| 2009-11-11 | $11.02 | $30.53 | 58,900 | — | — |
| 2009-11-10 | $11.05 | $30.62 | 66,100 | — | — |
| 2009-11-09 | $11.09 | $30.73 | 54,100 | — | — |
| 2009-11-06 | $11.06 | $30.64 | 42,900 | — | — |
| 2009-11-05 | $11.12 | $30.81 | 56,400 | — | — |
| 2009-11-04 | $11.04 | $30.59 | 86,500 | — | — |
| 2009-11-03 | $11.26 | $31.20 | 71,900 | — | — |
| 2009-11-02 | $11.00 | $30.48 | 92,000 | — | — |
| 2009-10-30 | $11.00 | $30.48 | 66,900 | — | — |
| 2009-10-29 | $11.10 | $30.75 | 36,900 | — | — |
| 2009-10-28 | $11.12 | $30.81 | 56,500 | — | — |
| 2009-10-27 | $11.16 | $30.92 | 30,800 | — | — |
| 2009-10-26 | $11.14 | $30.86 | 29,200 | — | — |
| 2009-10-23 | $11.11 | $30.78 | 12,300 | — | — |
| 2009-10-22 | $11.11 | $30.78 | 223,900 | — | — |
| 2009-10-21 | $11.09 | $30.73 | 142,600 | — | — |
| 2009-10-20 | $11.16 | $30.74 | 82,200 | — | — |
| 2009-10-19 | $11.16 | $30.74 | 101,900 | — | — |
| 2009-10-16 | $11.07 | $30.49 | 117,700 | — | — |
| 2009-10-15 | $11.02 | $30.35 | 128,300 | — | — |
| 2009-10-14 | $11.16 | $30.74 | 176,900 | — | — |
| 2009-10-13 | $11.27 | $31.04 | 92,000 | — | — |
| 2009-10-12 | $11.22 | $30.90 | 211,000 | — | — |
| 2009-10-09 | $11.35 | $31.26 | 143,500 | — | — |
| 2009-10-08 | $11.46 | $31.56 | 51,500 | — | — |
| 2009-10-07 | $11.55 | $31.81 | 40,700 | — | — |
| 2009-10-06 | $11.59 | $31.92 | 45,400 | — | — |
| 2009-10-05 | $11.59 | $31.92 | 60,400 | — | — |
| 2009-10-02 | $11.52 | $31.73 | 113,500 | — | — |
| 2009-10-01 | $11.46 | $31.56 | 99,400 | — | — |
| 2009-09-30 | $11.48 | $31.62 | 131,300 | — | — |
| 2009-09-29 | $11.41 | $31.43 | 63,700 | — | — |
| 2009-09-28 | $11.39 | $31.37 | 100,100 | — | — |
| 2009-09-25 | $11.37 | $31.32 | 59,600 | — | — |
| 2009-09-24 | $11.34 | $31.23 | 103,200 | — | — |
| 2009-09-23 | $11.39 | $31.37 | 54,500 | — | — |
| 2009-09-22 | $11.36 | $31.29 | 49,500 | — | — |
| 2009-09-21 | $11.36 | $31.11 | 57,100 | — | — |
| 2009-09-18 | $11.33 | $31.03 | 22,200 | — | — |
| 2009-09-17 | $11.26 | $30.84 | 46,500 | — | — |
| 2009-09-16 | $11.21 | $30.70 | 24,100 | — | — |
| 2009-09-15 | $11.16 | $30.57 | 41,600 | — | — |
| 2009-09-14 | $11.18 | $30.62 | 92,900 | — | — |
| 2009-09-11 | $11.05 | $30.27 | 84,200 | — | — |
| 2009-09-10 | $10.97 | $30.05 | 50,800 | — | — |
| 2009-09-09 | $10.93 | $29.94 | 79,100 | — | — |
| 2009-09-08 | $10.89 | $29.83 | 54,900 | — | — |
| 2009-09-04 | $10.80 | $29.58 | 102,200 | — | — |
| 2009-09-03 | $10.69 | $29.28 | 69,600 | — | — |
| 2009-09-02 | $10.62 | $29.09 | 123,300 | — | — |
| 2009-09-01 | $10.59 | $29.01 | 83,500 | — | — |
| 2009-08-31 | $10.58 | $28.98 | 53,600 | — | — |
| 2009-08-28 | $10.56 | $28.92 | 32,100 | — | — |
| 2009-08-27 | $10.54 | $28.87 | 39,000 | — | — |
| 2009-08-26 | $10.55 | $28.90 | 42,200 | — | — |
| 2009-08-25 | $10.52 | $28.81 | 22,700 | — | — |
| 2009-08-24 | $10.50 | $28.76 | 29,300 | — | — |
| 2009-08-21 | $10.51 | $28.79 | 15,800 | — | — |
| 2009-08-20 | $10.46 | $28.65 | 40,300 | — | — |
| 2009-08-19 | $10.51 | $28.61 | 27,400 | — | — |
| 2009-08-18 | $10.45 | $28.45 | 42,100 | — | — |
| 2009-08-17 | $10.36 | $28.21 | 28,500 | — | — |
| 2009-08-14 | $10.39 | $28.29 | 16,900 | — | — |
| 2009-08-13 | $10.33 | $28.12 | 30,400 | — | — |
| 2009-08-12 | $10.36 | $28.21 | 23,800 | — | — |
| 2009-08-11 | $10.32 | $28.10 | 34,700 | — | — |
| 2009-08-10 | $10.34 | $28.15 | 72,400 | — | — |
| 2009-08-07 | $10.31 | $28.07 | 39,900 | — | — |
| 2009-08-06 | $10.31 | $28.07 | 61,800 | — | — |
| 2009-08-05 | $10.31 | $28.07 | 24,700 | — | — |
| 2009-08-04 | $10.34 | $28.15 | 56,800 | — | — |
| 2009-08-03 | $10.32 | $28.10 | 81,500 | — | — |
| 2009-07-31 | $10.25 | $27.91 | 52,200 | — | — |
| 2009-07-30 | $10.22 | $27.82 | 132,800 | — | — |
| 2009-07-29 | $10.18 | $27.72 | 61,100 | — | — |
| 2009-07-28 | $10.16 | $27.66 | 88,900 | — | — |
| 2009-07-27 | $10.17 | $27.69 | 30,000 | — | — |
| 2009-07-24 | $10.15 | $27.63 | 28,800 | — | — |
| 2009-07-23 | $10.12 | $27.55 | 62,900 | — | — |
| 2009-07-22 | $10.12 | $27.55 | 38,600 | — | — |
| 2009-07-21 | $10.17 | $27.52 | 82,000 | — | — |
| 2009-07-20 | $10.13 | $27.41 | 50,600 | — | — |
| 2009-07-17 | $10.06 | $27.22 | 39,700 | — | — |
| 2009-07-16 | $10.06 | $27.22 | 30,100 | — | — |
| 2009-07-15 | $10.03 | $27.14 | 38,000 | — | — |
| 2009-07-14 | $9.96 | $26.95 | 24,100 | — | — |
| 2009-07-13 | $9.95 | $26.92 | 38,300 | — | — |
| 2009-07-10 | $9.94 | $26.89 | 25,200 | — | — |
| 2009-07-09 | $9.92 | $26.84 | 58,600 | — | — |
| 2009-07-08 | $9.82 | $26.57 | 39,200 | — | — |
| 2009-07-07 | $9.81 | $26.54 | 37,000 | — | — |
| 2009-07-06 | $9.82 | $26.57 | 71,600 | — | — |
| 2009-07-02 | $9.77 | $26.43 | 64,400 | — | — |
| 2009-07-01 | $9.80 | $26.52 | 56,900 | — | — |
| 2009-06-30 | $9.85 | $26.65 | 66,500 | — | — |
| 2009-06-29 | $9.85 | $26.65 | 86,400 | — | — |
| 2009-06-26 | $10.08 | $27.27 | 24,500 | — | — |
| 2009-06-25 | $10.08 | $27.27 | 74,200 | — | — |
| 2009-06-24 | $10.03 | $27.14 | 38,300 | — | — |
| 2009-06-23 | $10.03 | $27.14 | 37,500 | — | — |
| 2009-06-22 | $10.02 | $27.11 | 34,500 | — | — |
| 2009-06-19 | $10.10 | $27.16 | 52,800 | — | — |
| 2009-06-18 | $10.08 | $27.10 | 59,000 | — | — |
| 2009-06-17 | $10.01 | $26.92 | 54,400 | — | — |
| 2009-06-16 | $10.04 | $27.00 | 34,500 | — | — |
| 2009-06-15 | $9.97 | $26.81 | 45,000 | — | — |
| 2009-06-12 | $10.04 | $27.00 | 37,400 | — | — |
| 2009-06-11 | $10.09 | $27.13 | 28,700 | — | — |
| 2009-06-10 | $10.10 | $27.16 | 97,500 | — | — |
| 2009-06-09 | $10.14 | $27.26 | 45,400 | — | — |
| 2009-06-08 | $10.18 | $27.37 | 33,500 | — | — |
| 2009-06-05 | $10.12 | $27.21 | 47,900 | — | — |
| 2009-06-04 | $10.16 | $27.32 | 29,500 | — | — |
| 2009-06-03 | $10.12 | $27.21 | 31,700 | — | — |
| 2009-06-02 | $10.13 | $27.24 | 166,700 | — | — |
| 2009-06-01 | $10.02 | $26.94 | 79,400 | — | — |
| 2009-05-29 | $10.01 | $26.92 | 36,900 | — | — |
| 2009-05-28 | $10.02 | $26.94 | 82,200 | — | — |
| 2009-05-27 | $10.04 | $27.00 | 51,800 | — | — |
| 2009-05-26 | $10.10 | $27.16 | 54,900 | — | — |
| 2009-05-22 | $10.16 | $27.32 | 48,100 | — | — |
| 2009-05-21 | $10.20 | $27.43 | 54,200 | — | — |
| 2009-05-20 | $10.24 | $27.53 | 63,500 | — | — |
| 2009-05-19 | $10.25 | $27.39 | 100,800 | — | — |
| 2009-05-18 | $10.16 | $27.15 | 41,900 | — | — |
| 2009-05-15 | $10.13 | $27.07 | 47,100 | — | — |
| 2009-05-14 | $10.14 | $27.10 | 46,200 | — | — |
| 2009-05-13 | $10.05 | $26.86 | 78,300 | — | — |
| 2009-05-12 | $10.01 | $26.75 | 93,700 | — | — |
| 2009-05-11 | $9.98 | $26.67 | 52,000 | — | — |
| 2009-05-08 | $9.96 | $26.62 | 48,300 | — | — |
| 2009-05-07 | $9.90 | $26.46 | 47,100 | — | — |
| 2009-05-06 | $9.84 | $26.30 | 39,100 | — | — |
| 2009-05-05 | $9.73 | $26.00 | 25,400 | — | — |
| 2009-05-04 | $9.77 | $26.11 | 31,200 | — | — |
| 2009-05-01 | $9.73 | $26.00 | 65,200 | — | — |
| 2009-04-30 | $9.73 | $26.00 | 54,500 | — | — |
| 2009-04-29 | $9.70 | $25.92 | 54,300 | — | — |
| 2009-04-28 | $9.72 | $25.97 | 68,700 | — | — |
| 2009-04-27 | $9.71 | $25.95 | 70,100 | — | — |
| 2009-04-24 | $9.78 | $26.14 | 27,700 | — | — |
| 2009-04-23 | $9.79 | $26.16 | 21,200 | — | — |
| 2009-04-22 | $9.76 | $26.08 | 64,500 | — | — |
| 2009-04-21 | $9.77 | $25.94 | 57,500 | — | — |
| 2009-04-20 | $9.71 | $25.78 | 44,800 | — | — |
| 2009-04-17 | $9.72 | $25.81 | 38,300 | — | — |
| 2009-04-16 | $9.57 | $25.41 | 41,800 | — | — |
| 2009-04-15 | $9.51 | $25.25 | 22,200 | — | — |
| 2009-04-14 | $9.50 | $25.22 | 95,400 | — | — |
| 2009-04-13 | $9.46 | $25.12 | 33,300 | — | — |
| 2009-04-09 | $9.44 | $25.06 | 64,200 | — | — |
| 2009-04-08 | $9.41 | $24.98 | 24,000 | — | — |
| 2009-04-07 | $9.38 | $24.90 | 47,100 | — | — |
| 2009-04-06 | $9.38 | $24.90 | 21,200 | — | — |
| 2009-04-03 | $9.38 | $24.90 | 70,700 | — | — |
| 2009-04-02 | $9.44 | $25.06 | 37,700 | — | — |
| 2009-04-01 | $9.37 | $24.88 | 60,200 | — | — |
| 2009-03-31 | $9.36 | $24.85 | 95,400 | — | — |
| 2009-03-30 | $9.27 | $24.61 | 101,200 | — | — |
| 2009-03-27 | $9.31 | $24.72 | 24,500 | — | — |
| 2009-03-26 | $9.26 | $24.59 | 25,500 | — | — |
| 2009-03-25 | $9.22 | $24.48 | 37,700 | — | — |
| 2009-03-24 | $9.16 | $24.32 | 15,200 | — | — |
| 2009-03-23 | $9.13 | $24.24 | 47,300 | — | — |
| 2009-03-20 | $9.00 | $23.90 | 60,400 | — | — |
| 2009-03-19 | $9.07 | $23.93 | 61,000 | — | — |
| 2009-03-18 | $9.08 | $23.96 | 32,100 | — | — |
| 2009-03-17 | $9.07 | $23.93 | 34,200 | — | — |
| 2009-03-16 | $9.09 | $23.98 | 23,500 | — | — |
| 2009-03-13 | $9.05 | $23.88 | 31,900 | — | — |
| 2009-03-12 | $9.06 | $23.90 | 38,500 | — | — |
| 2009-03-11 | $9.04 | $23.85 | 41,800 | — | — |
| 2009-03-10 | $9.05 | $23.88 | 49,700 | — | — |
| 2009-03-09 | $9.00 | $23.75 | 60,600 | — | — |
| 2009-03-06 | $9.10 | $24.01 | 56,000 | — | — |
| 2009-03-05 | $9.07 | $23.93 | 110,700 | — | — |
| 2009-03-04 | $9.17 | $24.19 | 60,300 | — | — |
| 2009-03-03 | $9.09 | $23.98 | 102,800 | — | — |
| 2009-03-02 | $9.06 | $23.90 | 86,300 | — | — |
| 2009-02-27 | $9.18 | $24.22 | 106,600 | — | — |
| 2009-02-26 | $9.10 | $24.01 | 39,800 | — | — |
| 2009-02-25 | $9.09 | $23.98 | 68,700 | — | — |
| 2009-02-24 | $8.97 | $23.67 | 66,500 | — | — |
| 2009-02-23 | $8.92 | $23.53 | 78,800 | — | — |
| 2009-02-20 | $9.05 | $23.88 | 43,900 | — | — |
| 2009-02-19 | $9.19 | $24.10 | 57,300 | — | — |
| 2009-02-18 | $9.18 | $24.07 | 85,500 | — | — |
| 2009-02-17 | $9.21 | $24.15 | 168,400 | — | — |
| 2009-02-13 | $9.33 | $24.46 | 105,300 | — | — |
| 2009-02-12 | $9.30 | $24.38 | 93,100 | — | — |
| 2009-02-11 | $9.27 | $24.31 | 31,800 | — | — |
| 2009-02-10 | $9.28 | $24.33 | 57,400 | — | — |
| 2009-02-09 | $9.25 | $24.25 | 34,500 | — | — |
| 2009-02-06 | $9.31 | $24.41 | 26,000 | — | — |
| 2009-02-05 | $9.26 | $24.28 | 81,500 | — | — |
| 2009-02-04 | $9.27 | $24.31 | 36,300 | — | — |
| 2009-02-03 | $9.33 | $24.46 | 79,000 | — | — |
| 2009-02-02 | $9.38 | $24.59 | 88,100 | — | — |
| 2009-01-30 | $9.36 | $24.54 | 103,400 | — | — |
| 2009-01-29 | $9.33 | $24.46 | 46,800 | — | — |
| 2009-01-28 | $9.28 | $24.33 | 83,900 | — | — |
| 2009-01-27 | $9.22 | $24.17 | 45,900 | — | — |
| 2009-01-26 | $9.10 | $23.86 | 84,200 | — | — |
| 2009-01-23 | $9.03 | $23.68 | 116,800 | — | — |
| 2009-01-22 | $9.10 | $23.86 | 50,300 | — | — |
| 2009-01-21 | $9.28 | $24.33 | 95,500 | — | — |
| 2009-01-20 | $9.28 | $24.18 | 80,600 | — | — |
| 2009-01-16 | $9.20 | $23.97 | 66,000 | — | — |
| 2009-01-15 | $9.12 | $23.77 | 189,800 | — | — |
| 2009-01-14 | $9.10 | $23.71 | 163,600 | — | — |
| 2009-01-13 | $9.22 | $24.03 | 90,200 | — | — |
| 2009-01-12 | $9.25 | $24.10 | 149,800 | — | — |
| 2009-01-09 | $9.28 | $24.18 | 246,100 | — | — |
| 2009-01-08 | $9.17 | $23.90 | 85,500 | — | — |
| 2009-01-07 | $9.06 | $23.61 | 83,900 | — | — |
| 2009-01-06 | $9.06 | $23.61 | 118,400 | — | — |
| 2009-01-05 | $9.05 | $23.58 | 137,400 | — | — |
| 2009-01-02 | $8.88 | $23.14 | 132,300 | — | — |