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
- 1980-03-17 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 | $10.51 | $10.51 | 216,600 | — | — |
| 2009-12-30 | $10.53 | $10.53 | 220,800 | — | — |
| 2009-12-29 | $10.36 | $10.36 | 139,500 | — | — |
| 2009-12-28 | $10.37 | $10.37 | 128,700 | — | — |
| 2009-12-24 | $10.40 | $10.40 | 57,600 | — | — |
| 2009-12-23 | $10.29 | $10.29 | 152,700 | — | — |
| 2009-12-22 | $10.28 | $10.28 | 173,400 | — | — |
| 2009-12-21 | $10.27 | $10.27 | 196,800 | — | — |
| 2009-12-18 | $10.21 | $10.21 | 341,100 | — | — |
| 2009-12-17 | $10.15 | $10.15 | 446,100 | — | — |
| 2009-12-16 | $10.78 | $10.78 | 675,300 | — | — |
| 2009-12-15 | $11.15 | $11.15 | 219,000 | — | — |
| 2009-12-14 | $11.10 | $11.10 | 221,400 | — | — |
| 2009-12-11 | $10.75 | $10.75 | 254,100 | — | — |
| 2009-12-10 | $10.96 | $10.96 | 331,200 | — | — |
| 2009-12-09 | $11.26 | $11.26 | 955,800 | — | — |
| 2009-12-08 | $11.84 | $11.84 | 381,600 | — | — |
| 2009-12-07 | $12.36 | $12.36 | 140,400 | — | — |
| 2009-12-04 | $12.12 | $12.12 | 161,100 | — | — |
| 2009-12-03 | $12.09 | $12.09 | 200,100 | — | — |
| 2009-12-02 | $12.17 | $12.17 | 197,100 | — | — |
| 2009-12-01 | $11.89 | $11.89 | 298,500 | — | — |
| 2009-11-30 | $11.70 | $11.70 | 248,400 | — | — |
| 2009-11-27 | $11.82 | $11.82 | 65,400 | — | — |
| 2009-11-25 | $12.02 | $12.02 | 104,100 | — | — |
| 2009-11-24 | $12.09 | $12.09 | 202,800 | — | — |
| 2009-11-23 | $12.02 | $12.02 | 178,800 | — | — |
| 2009-11-20 | $11.79 | $11.79 | 177,000 | — | — |
| 2009-11-19 | $11.50 | $11.50 | 112,800 | — | — |
| 2009-11-18 | $11.60 | $11.60 | 93,600 | — | — |
| 2009-11-17 | $11.62 | $11.62 | 147,300 | — | — |
| 2009-11-16 | $11.56 | $11.56 | 366,600 | — | — |
| 2009-11-13 | $11.90 | $11.90 | 86,700 | — | — |
| 2009-11-12 | $11.94 | $11.94 | 125,700 | — | — |
| 2009-11-11 | $12.23 | $12.23 | 63,000 | — | — |
| 2009-11-10 | $12.11 | $12.11 | 120,000 | — | — |
| 2009-11-09 | $12.33 | $12.33 | 264,900 | — | — |
| 2009-11-06 | $12.28 | $12.28 | 306,300 | — | — |
| 2009-11-05 | $12.33 | $12.33 | 220,800 | — | — |
| 2009-11-04 | $12.19 | $12.19 | 233,100 | — | — |
| 2009-11-03 | $12.37 | $12.37 | 155,400 | — | — |
| 2009-11-02 | $12.02 | $12.02 | 256,800 | — | — |
| 2009-10-30 | $12.26 | $12.26 | 225,300 | — | — |
| 2009-10-29 | $12.76 | $12.76 | 93,300 | — | — |
| 2009-10-28 | $12.70 | $12.70 | 214,200 | — | — |
| 2009-10-27 | $13.12 | $13.12 | 163,200 | — | — |
| 2009-10-26 | $12.94 | $12.94 | 161,100 | — | — |
| 2009-10-23 | $13.35 | $13.35 | 137,100 | — | — |
| 2009-10-22 | $13.38 | $13.38 | 141,000 | — | — |
| 2009-10-21 | $13.26 | $13.26 | 225,900 | — | — |
| 2009-10-20 | $13.47 | $13.47 | 265,800 | — | — |
| 2009-10-19 | $13.79 | $13.79 | 94,200 | — | — |
| 2009-10-16 | $13.53 | $13.53 | 257,400 | — | — |
| 2009-10-15 | $13.58 | $13.58 | 225,900 | — | — |
| 2009-10-14 | $13.33 | $13.33 | 245,100 | — | — |
| 2009-10-13 | $12.67 | $12.67 | 315,300 | — | — |
| 2009-10-12 | $12.56 | $12.56 | 170,100 | — | — |
| 2009-10-09 | $12.69 | $12.69 | 272,100 | — | — |
| 2009-10-08 | $12.69 | $12.69 | 425,100 | — | — |
| 2009-10-07 | $13.05 | $13.05 | 82,200 | — | — |
| 2009-10-06 | $12.98 | $12.98 | 174,600 | — | — |
| 2009-10-05 | $12.64 | $12.64 | 150,600 | — | — |
| 2009-10-02 | $12.61 | $12.61 | 173,700 | — | — |
| 2009-10-01 | $12.56 | $12.56 | 291,900 | — | — |
| 2009-09-30 | $12.80 | $12.80 | 212,400 | — | — |
| 2009-09-29 | $12.81 | $12.81 | 173,700 | — | — |
| 2009-09-28 | $13.03 | $13.03 | 133,200 | — | — |
| 2009-09-25 | $12.96 | $12.96 | 154,500 | — | — |
| 2009-09-24 | $13.00 | $13.00 | 150,300 | — | — |
| 2009-09-23 | $13.01 | $13.01 | 216,300 | — | — |
| 2009-09-22 | $13.17 | $13.17 | 125,400 | — | — |
| 2009-09-21 | $13.33 | $13.33 | 370,200 | — | — |
| 2009-09-18 | $13.32 | $13.32 | 357,000 | — | — |
| 2009-09-17 | $13.35 | $13.35 | 247,200 | — | — |
| 2009-09-16 | $13.38 | $13.38 | 115,500 | — | — |
| 2009-09-15 | $13.32 | $13.32 | 153,900 | — | — |
| 2009-09-14 | $13.31 | $13.31 | 114,000 | — | — |
| 2009-09-11 | $13.28 | $13.28 | 177,300 | — | — |
| 2009-09-10 | $14.07 | $14.07 | 135,300 | — | — |
| 2009-09-09 | $13.70 | $13.70 | 139,500 | — | — |
| 2009-09-08 | $13.20 | $13.20 | 81,300 | — | — |
| 2009-09-04 | $13.19 | $13.19 | 136,200 | — | — |
| 2009-09-03 | $13.19 | $13.19 | 111,600 | — | — |
| 2009-09-02 | $12.92 | $12.92 | 333,300 | — | — |
| 2009-09-01 | $12.71 | $12.71 | 220,800 | — | — |
| 2009-08-31 | $12.61 | $12.61 | 140,100 | — | — |
| 2009-08-28 | $12.69 | $12.69 | 97,800 | — | — |
| 2009-08-27 | $12.80 | $12.80 | 67,500 | — | — |
| 2009-08-26 | $12.79 | $12.79 | 145,800 | — | — |
| 2009-08-25 | $12.64 | $12.64 | 255,900 | — | — |
| 2009-08-24 | $12.48 | $12.48 | 120,000 | — | — |
| 2009-08-21 | $12.37 | $12.37 | 242,700 | — | — |
| 2009-08-20 | $11.79 | $11.79 | 183,900 | — | — |
| 2009-08-19 | $11.67 | $11.67 | 212,100 | — | — |
| 2009-08-18 | $11.76 | $11.76 | 215,700 | — | — |
| 2009-08-17 | $11.95 | $11.95 | 182,400 | — | — |
| 2009-08-14 | $12.65 | $12.65 | 233,100 | — | — |
| 2009-08-13 | $12.77 | $12.77 | 166,200 | — | — |
| 2009-08-12 | $13.12 | $13.12 | 167,700 | — | — |
| 2009-08-11 | $13.07 | $13.07 | 142,800 | — | — |
| 2009-08-10 | $13.33 | $13.33 | 185,400 | — | — |
| 2009-08-07 | $13.37 | $13.37 | 148,800 | — | — |
| 2009-08-06 | $13.37 | $13.37 | 259,200 | — | — |
| 2009-08-05 | $13.26 | $13.26 | 263,400 | — | — |
| 2009-08-04 | $12.91 | $12.91 | 754,800 | — | — |
| 2009-08-03 | $11.83 | $11.83 | 363,300 | — | — |
| 2009-07-31 | $11.88 | $11.88 | 96,300 | — | — |
| 2009-07-30 | $12.01 | $12.01 | 80,100 | — | — |
| 2009-07-29 | $11.87 | $11.87 | 99,900 | — | — |
| 2009-07-28 | $12.08 | $12.08 | 319,200 | — | — |
| 2009-07-27 | $11.88 | $11.88 | 258,000 | — | — |
| 2009-07-24 | $11.48 | $11.48 | 158,700 | — | — |
| 2009-07-23 | $11.41 | $11.41 | 249,900 | — | — |
| 2009-07-22 | $11.45 | $11.45 | 141,000 | — | — |
| 2009-07-21 | $11.46 | $11.46 | 212,400 | — | — |
| 2009-07-20 | $11.45 | $11.45 | 335,700 | — | — |
| 2009-07-17 | $11.96 | $11.96 | 118,200 | — | — |
| 2009-07-16 | $11.95 | $11.95 | 109,800 | — | — |
| 2009-07-15 | $11.87 | $11.87 | 280,500 | — | — |
| 2009-07-14 | $11.93 | $11.93 | 139,800 | — | — |
| 2009-07-13 | $11.99 | $11.99 | 177,900 | — | — |
| 2009-07-10 | $11.75 | $11.75 | 87,900 | — | — |
| 2009-07-09 | $11.71 | $11.71 | 220,500 | — | — |
| 2009-07-08 | $11.65 | $11.65 | 221,100 | — | — |
| 2009-07-07 | $11.82 | $11.82 | 272,400 | — | — |
| 2009-07-06 | $12.06 | $12.06 | 123,300 | — | — |
| 2009-07-02 | $12.02 | $12.02 | 192,300 | — | — |
| 2009-07-01 | $12.65 | $12.65 | 156,600 | — | — |
| 2009-06-30 | $12.36 | $12.36 | 181,200 | — | — |
| 2009-06-29 | $12.55 | $12.55 | 126,000 | — | — |
| 2009-06-26 | $12.85 | $12.85 | 641,400 | — | — |
| 2009-06-25 | $12.58 | $12.58 | 157,800 | — | — |
| 2009-06-24 | $12.54 | $12.54 | 95,100 | — | — |
| 2009-06-23 | $12.24 | $12.24 | 213,000 | — | — |
| 2009-06-22 | $12.21 | $12.21 | 417,300 | — | — |
| 2009-06-19 | $12.82 | $12.82 | 223,500 | — | — |
| 2009-06-18 | $13.14 | $13.14 | 221,400 | — | — |
| 2009-06-17 | $12.99 | $12.99 | 225,000 | — | — |
| 2009-06-16 | $12.73 | $12.73 | 243,900 | — | — |
| 2009-06-15 | $13.13 | $13.13 | 555,000 | — | — |
| 2009-06-12 | $13.78 | $13.78 | 203,100 | — | — |
| 2009-06-11 | $13.78 | $13.78 | 246,300 | — | — |
| 2009-06-10 | $13.76 | $13.76 | 293,400 | — | — |
| 2009-06-09 | $13.75 | $13.75 | 404,700 | — | — |
| 2009-06-08 | $12.99 | $12.99 | 502,800 | — | — |
| 2009-06-05 | $14.07 | $14.07 | 285,900 | — | — |
| 2009-06-04 | $14.78 | $14.78 | 333,900 | — | — |
| 2009-06-03 | $14.08 | $14.08 | 285,300 | — | — |
| 2009-06-02 | $14.14 | $14.14 | 378,900 | — | — |
| 2009-06-01 | $13.57 | $13.57 | 371,100 | — | — |
| 2009-05-29 | $13.10 | $13.10 | 477,300 | — | — |
| 2009-05-28 | $12.35 | $12.35 | 325,500 | — | — |
| 2009-05-27 | $11.88 | $11.88 | 284,700 | — | — |
| 2009-05-26 | $12.31 | $12.31 | 260,700 | — | — |
| 2009-05-22 | $11.76 | $11.76 | 166,200 | — | — |
| 2009-05-21 | $12.25 | $12.25 | 313,500 | — | — |
| 2009-05-20 | $12.32 | $12.32 | 295,200 | — | — |
| 2009-05-19 | $11.92 | $11.92 | 347,700 | — | — |
| 2009-05-18 | $12.06 | $12.06 | 312,300 | — | — |
| 2009-05-15 | $11.72 | $11.72 | 229,200 | — | — |
| 2009-05-14 | $11.83 | $11.83 | 201,300 | — | — |
| 2009-05-13 | $11.49 | $11.49 | 198,300 | — | — |
| 2009-05-12 | $12.37 | $12.37 | 189,600 | — | — |
| 2009-05-11 | $12.05 | $12.05 | 307,500 | — | — |
| 2009-05-08 | $12.33 | $12.33 | 379,800 | — | — |
| 2009-05-07 | $11.50 | $11.50 | 1,029,600 | — | — |
| 2009-05-06 | $12.09 | $12.09 | 873,600 | — | — |
| 2009-05-05 | $13.66 | $13.66 | 465,300 | — | — |
| 2009-05-04 | $13.06 | $13.06 | 374,700 | — | — |
| 2009-05-01 | $12.48 | $12.48 | 258,600 | — | — |
| 2009-04-30 | $12.00 | $12.00 | 162,000 | — | — |
| 2009-04-29 | $12.26 | $12.26 | 157,500 | — | — |
| 2009-04-28 | $11.59 | $11.59 | 248,100 | — | — |
| 2009-04-27 | $11.59 | $11.59 | 378,000 | — | — |
| 2009-04-24 | $11.67 | $11.67 | 356,400 | — | — |
| 2009-04-23 | $12.20 | $12.20 | 215,400 | — | — |
| 2009-04-22 | $12.58 | $12.58 | 233,700 | — | — |
| 2009-04-21 | $12.67 | $12.67 | 202,500 | — | — |
| 2009-04-20 | $11.95 | $11.95 | 206,700 | — | — |
| 2009-04-17 | $12.61 | $12.61 | 149,400 | — | — |
| 2009-04-16 | $12.67 | $12.67 | 208,200 | — | — |
| 2009-04-15 | $12.67 | $12.67 | 171,000 | — | — |
| 2009-04-14 | $12.22 | $12.22 | 327,300 | — | — |
| 2009-04-13 | $12.74 | $12.74 | 396,000 | — | — |
| 2009-04-09 | $13.55 | $13.55 | 321,300 | — | — |
| 2009-04-08 | $13.16 | $13.16 | 276,300 | — | — |
| 2009-04-07 | $12.09 | $12.09 | 222,300 | — | — |
| 2009-04-06 | $13.01 | $13.01 | 189,000 | — | — |
| 2009-04-03 | $13.09 | $13.09 | 217,500 | — | — |
| 2009-04-02 | $13.15 | $13.15 | 282,600 | — | — |
| 2009-04-01 | $12.34 | $12.34 | 207,600 | — | — |
| 2009-03-31 | $11.77 | $11.77 | 211,500 | — | — |
| 2009-03-30 | $11.34 | $11.34 | 210,600 | — | — |
| 2009-03-27 | $11.78 | $11.78 | 246,000 | — | — |
| 2009-03-26 | $12.11 | $12.11 | 331,800 | — | — |
| 2009-03-25 | $11.54 | $11.54 | 269,700 | — | — |
| 2009-03-24 | $11.11 | $11.11 | 178,200 | — | — |
| 2009-03-23 | $11.41 | $11.41 | 261,600 | — | — |
| 2009-03-20 | $10.52 | $10.52 | 291,000 | — | — |
| 2009-03-19 | $11.03 | $11.03 | 163,800 | — | — |
| 2009-03-18 | $11.11 | $11.11 | 263,400 | — | — |
| 2009-03-17 | $11.00 | $11.00 | 216,000 | — | — |
| 2009-03-16 | $10.49 | $10.49 | 288,900 | — | — |
| 2009-03-13 | $10.84 | $10.84 | 306,000 | — | — |
| 2009-03-12 | $11.71 | $11.71 | 295,200 | — | — |
| 2009-03-11 | $10.64 | $10.64 | 247,200 | — | — |
| 2009-03-10 | $10.78 | $10.78 | 316,500 | — | — |
| 2009-03-09 | $9.93 | $9.93 | 251,100 | — | — |
| 2009-03-06 | $9.96 | $9.96 | 401,100 | — | — |
| 2009-03-05 | $9.97 | $9.97 | 362,400 | — | — |
| 2009-03-04 | $10.73 | $10.73 | 558,300 | — | — |
| 2009-03-03 | $10.06 | $10.06 | 456,900 | — | — |
| 2009-03-02 | $9.88 | $9.88 | 532,200 | — | — |
| 2009-02-27 | $9.98 | $9.98 | 213,600 | — | — |
| 2009-02-26 | $9.85 | $9.85 | 266,700 | — | — |
| 2009-02-25 | $9.87 | $9.87 | 268,200 | — | — |
| 2009-02-24 | $10.15 | $10.15 | 525,900 | — | — |
| 2009-02-23 | $9.23 | $9.23 | 323,700 | — | — |
| 2009-02-20 | $9.38 | $9.38 | 529,200 | — | — |
| 2009-02-19 | $10.67 | $10.67 | 263,100 | — | — |
| 2009-02-18 | $10.97 | $10.97 | 366,300 | — | — |
| 2009-02-17 | $10.78 | $10.78 | 310,500 | — | — |
| 2009-02-13 | $10.78 | $10.78 | 228,600 | — | — |
| 2009-02-12 | $10.62 | $10.62 | 195,900 | — | — |
| 2009-02-11 | $10.03 | $10.03 | 276,000 | — | — |
| 2009-02-10 | $9.75 | $9.75 | 517,800 | — | — |
| 2009-02-09 | $9.46 | $9.46 | 401,100 | — | — |
| 2009-02-06 | $8.81 | $8.81 | 207,600 | — | — |
| 2009-02-05 | $8.52 | $8.52 | 149,400 | — | — |
| 2009-02-04 | $8.19 | $8.19 | 190,800 | — | — |
| 2009-02-03 | $8.17 | $8.17 | 166,200 | — | — |
| 2009-02-02 | $8.03 | $8.03 | 123,300 | — | — |
| 2009-01-30 | $7.96 | $7.96 | 128,400 | — | — |
| 2009-01-29 | $8.50 | $8.50 | 130,800 | — | — |
| 2009-01-28 | $9.31 | $9.31 | 145,500 | — | — |
| 2009-01-27 | $9.35 | $9.35 | 162,600 | — | — |
| 2009-01-26 | $9.05 | $9.05 | 133,800 | — | — |
| 2009-01-23 | $8.80 | $8.80 | 138,000 | — | — |
| 2009-01-22 | $8.63 | $8.63 | 181,800 | — | — |
| 2009-01-21 | $9.55 | $9.55 | 227,700 | — | — |
| 2009-01-20 | $9.16 | $9.16 | 345,600 | — | — |
| 2009-01-16 | $9.36 | $9.36 | 277,800 | — | — |
| 2009-01-15 | $8.94 | $8.94 | 330,000 | — | — |
| 2009-01-14 | $8.32 | $8.32 | 159,600 | — | — |
| 2009-01-13 | $8.56 | $8.56 | 149,700 | — | — |
| 2009-01-12 | $8.33 | $8.33 | 181,200 | — | — |
| 2009-01-09 | $8.76 | $8.76 | 306,900 | — | — |
| 2009-01-08 | $8.83 | $8.83 | 263,400 | — | — |
| 2009-01-07 | $8.61 | $8.61 | 163,800 | — | — |
| 2009-01-06 | $9.12 | $9.12 | 165,000 | — | — |
| 2009-01-05 | $9.30 | $9.30 | 289,800 | — | — |
| 2009-01-02 | $9.49 | $9.49 | 219,000 | — | — |