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
- 1996-11-18 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 | $14.36 | $20.30 | 46,800 | — | — |
| 2009-12-30 | $14.35 | $20.29 | 172,700 | — | — |
| 2009-12-29 | $14.31 | $20.23 | 46,600 | — | — |
| 2009-12-28 | $14.25 | $20.15 | 66,800 | — | — |
| 2009-12-24 | $14.14 | $19.99 | 58,400 | — | — |
| 2009-12-23 | $14.19 | $20.06 | 91,500 | — | — |
| 2009-12-22 | $14.08 | $19.91 | 69,300 | — | — |
| 2009-12-21 | $14.17 | $20.03 | 58,200 | — | — |
| 2009-12-18 | $13.99 | $19.78 | 80,000 | — | — |
| 2009-12-17 | $14.02 | $19.82 | 89,400 | — | — |
| 2009-12-16 | $14.35 | $20.29 | 69,600 | — | — |
| 2009-12-15 | $14.23 | $20.12 | 60,500 | — | — |
| 2009-12-14 | $14.31 | $20.23 | 61,500 | — | — |
| 2009-12-11 | $14.23 | $20.12 | 70,600 | — | — |
| 2009-12-10 | $14.10 | $19.93 | 109,400 | — | — |
| 2009-12-09 | $13.96 | $19.74 | 108,900 | — | — |
| 2009-12-08 | $14.15 | $20.00 | 60,100 | — | — |
| 2009-12-07 | $14.09 | $19.92 | 58,600 | — | — |
| 2009-12-04 | $13.98 | $19.76 | 120,000 | — | — |
| 2009-12-03 | $14.09 | $19.92 | 99,400 | — | — |
| 2009-12-02 | $14.24 | $20.13 | 104,000 | — | — |
| 2009-12-01 | $14.19 | $20.06 | 112,800 | — | — |
| 2009-11-30 | $13.80 | $19.51 | 72,400 | — | — |
| 2009-11-27 | $13.83 | $19.55 | 71,300 | — | — |
| 2009-11-25 | $14.09 | $19.92 | 80,200 | — | — |
| 2009-11-24 | $14.05 | $19.86 | 68,600 | — | — |
| 2009-11-23 | $14.03 | $19.83 | 97,300 | — | — |
| 2009-11-20 | $14.02 | $19.82 | 60,200 | — | — |
| 2009-11-19 | $14.09 | $19.92 | 116,800 | — | — |
| 2009-11-18 | $14.38 | $20.33 | 73,700 | — | — |
| 2009-11-17 | $14.49 | $20.48 | 76,900 | — | — |
| 2009-11-16 | $14.42 | $20.39 | 71,500 | — | — |
| 2009-11-13 | $14.22 | $20.10 | 93,200 | — | — |
| 2009-11-12 | $14.02 | $19.82 | 80,700 | — | — |
| 2009-11-11 | $14.08 | $19.91 | 77,600 | — | — |
| 2009-11-10 | $14.22 | $20.10 | 117,900 | — | — |
| 2009-11-09 | $14.41 | $20.37 | 89,600 | — | — |
| 2009-11-06 | $14.11 | $19.95 | 127,200 | — | — |
| 2009-11-05 | $14.07 | $19.89 | 74,000 | — | — |
| 2009-11-04 | $13.80 | $19.51 | 101,700 | — | — |
| 2009-11-03 | $13.76 | $19.45 | 85,500 | — | — |
| 2009-11-02 | $13.74 | $19.42 | 131,700 | — | — |
| 2009-10-30 | $13.61 | $19.24 | 259,700 | — | — |
| 2009-10-29 | $14.00 | $19.79 | 142,500 | — | — |
| 2009-10-28 | $13.70 | $19.37 | 150,000 | — | — |
| 2009-10-27 | $13.88 | $19.62 | 169,500 | — | — |
| 2009-10-26 | $13.78 | $19.48 | 184,800 | — | — |
| 2009-10-23 | $13.88 | $19.62 | 107,900 | — | — |
| 2009-10-22 | $13.94 | $19.71 | 101,500 | — | — |
| 2009-10-21 | $13.75 | $19.44 | 225,200 | — | — |
| 2009-10-20 | $14.10 | $19.93 | 414,500 | — | — |
| 2009-10-19 | $13.54 | $19.14 | 186,300 | — | — |
| 2009-10-16 | $13.37 | $18.90 | 181,400 | — | — |
| 2009-10-15 | $13.29 | $18.79 | 220,300 | — | — |
| 2009-10-14 | $12.87 | $18.19 | 145,200 | — | — |
| 2009-10-13 | $12.70 | $17.95 | 150,700 | — | — |
| 2009-10-12 | $12.77 | $18.05 | 213,300 | — | — |
| 2009-10-09 | $12.63 | $17.86 | 215,600 | — | — |
| 2009-10-08 | $12.72 | $17.98 | 190,600 | — | — |
| 2009-10-07 | $12.47 | $17.63 | 119,800 | — | — |
| 2009-10-06 | $12.41 | $17.54 | 130,700 | — | — |
| 2009-10-05 | $12.32 | $17.42 | 392,300 | — | — |
| 2009-10-02 | $12.09 | $17.09 | 181,000 | — | — |
| 2009-10-01 | $12.30 | $17.39 | 291,600 | — | — |
| 2009-09-30 | $12.43 | $17.57 | 97,100 | — | — |
| 2009-09-29 | $12.43 | $17.57 | 109,600 | — | — |
| 2009-09-28 | $12.33 | $17.43 | 119,700 | — | — |
| 2009-09-25 | $12.34 | $17.45 | 105,500 | — | — |
| 2009-09-24 | $12.27 | $17.35 | 188,200 | — | — |
| 2009-09-23 | $12.66 | $17.90 | 111,400 | — | — |
| 2009-09-22 | $12.75 | $18.02 | 79,400 | — | — |
| 2009-09-21 | $12.41 | $17.54 | 135,900 | — | — |
| 2009-09-18 | $12.50 | $17.67 | 60,000 | — | — |
| 2009-09-17 | $12.47 | $17.63 | 62,800 | — | — |
| 2009-09-16 | $12.58 | $17.78 | 50,000 | — | — |
| 2009-09-15 | $12.39 | $17.52 | 74,200 | — | — |
| 2009-09-14 | $12.47 | $17.63 | 41,900 | — | — |
| 2009-09-11 | $12.38 | $17.50 | 111,800 | — | — |
| 2009-09-10 | $12.54 | $17.73 | 109,100 | — | — |
| 2009-09-09 | $12.24 | $17.30 | 112,000 | — | — |
| 2009-09-08 | $12.46 | $17.61 | 95,000 | — | — |
| 2009-09-04 | $12.19 | $17.23 | 125,100 | — | — |
| 2009-09-03 | $12.08 | $17.08 | 186,100 | — | — |
| 2009-09-02 | $12.21 | $17.26 | 111,400 | — | — |
| 2009-09-01 | $12.21 | $17.26 | 167,400 | — | — |
| 2009-08-31 | $12.20 | $17.25 | 54,500 | — | — |
| 2009-08-28 | $12.32 | $17.42 | 57,800 | — | — |
| 2009-08-27 | $12.32 | $17.42 | 120,700 | — | — |
| 2009-08-26 | $12.17 | $17.20 | 90,500 | — | — |
| 2009-08-25 | $12.26 | $17.33 | 89,700 | — | — |
| 2009-08-24 | $12.18 | $17.22 | 85,300 | — | — |
| 2009-08-21 | $12.15 | $17.18 | 106,000 | — | — |
| 2009-08-20 | $12.03 | $17.01 | 189,400 | — | — |
| 2009-08-19 | $11.75 | $16.61 | 200,600 | — | — |
| 2009-08-18 | $11.90 | $16.53 | 114,600 | — | — |
| 2009-08-17 | $11.69 | $16.24 | 161,500 | — | — |
| 2009-08-14 | $12.01 | $16.68 | 106,100 | — | — |
| 2009-08-13 | $12.01 | $16.68 | 155,600 | — | — |
| 2009-08-12 | $11.83 | $16.43 | 85,700 | — | — |
| 2009-08-11 | $11.77 | $16.35 | 75,000 | — | — |
| 2009-08-10 | $11.85 | $16.46 | 251,200 | — | — |
| 2009-08-07 | $12.03 | $16.71 | 195,800 | — | — |
| 2009-08-06 | $11.84 | $16.45 | 108,400 | — | — |
| 2009-08-05 | $12.08 | $16.78 | 226,100 | — | — |
| 2009-08-04 | $11.79 | $16.38 | 140,000 | — | — |
| 2009-08-03 | $11.76 | $16.34 | 221,700 | — | — |
| 2009-07-31 | $11.59 | $16.10 | 394,200 | — | — |
| 2009-07-30 | $11.30 | $15.70 | 151,500 | — | — |
| 2009-07-29 | $11.18 | $15.53 | 132,600 | — | — |
| 2009-07-28 | $11.19 | $15.54 | 219,600 | — | — |
| 2009-07-27 | $11.30 | $15.70 | 356,200 | — | — |
| 2009-07-24 | $10.09 | $14.02 | 258,500 | — | — |
| 2009-07-23 | $10.44 | $14.50 | 164,600 | — | — |
| 2009-07-22 | $10.40 | $14.45 | 130,400 | — | — |
| 2009-07-21 | $10.20 | $14.17 | 145,400 | — | — |
| 2009-07-20 | $10.30 | $14.31 | 69,900 | — | — |
| 2009-07-17 | $10.11 | $14.04 | 64,900 | — | — |
| 2009-07-16 | $10.18 | $14.14 | 58,800 | — | — |
| 2009-07-15 | $10.19 | $14.16 | 140,900 | — | — |
| 2009-07-14 | $9.92 | $13.78 | 114,400 | — | — |
| 2009-07-13 | $9.83 | $13.66 | 227,800 | — | — |
| 2009-07-10 | $9.61 | $13.35 | 241,700 | — | — |
| 2009-07-09 | $9.65 | $13.41 | 234,900 | — | — |
| 2009-07-08 | $9.38 | $13.03 | 189,500 | — | — |
| 2009-07-07 | $9.51 | $13.21 | 307,400 | — | — |
| 2009-07-06 | $9.62 | $13.36 | 189,500 | — | — |
| 2009-07-02 | $9.64 | $13.39 | 232,400 | — | — |
| 2009-07-01 | $9.92 | $13.78 | 183,600 | — | — |
| 2009-06-30 | $10.11 | $14.04 | 439,200 | — | — |
| 2009-06-29 | $10.01 | $13.91 | 214,600 | — | — |
| 2009-06-26 | $10.11 | $14.04 | 217,000 | — | — |
| 2009-06-25 | $10.17 | $14.13 | 282,200 | — | — |
| 2009-06-24 | $10.11 | $14.04 | 234,200 | — | — |
| 2009-06-23 | $10.16 | $14.11 | 341,600 | — | — |
| 2009-06-22 | $9.77 | $13.57 | 1,225,400 | — | — |
| 2009-06-19 | $10.07 | $13.99 | 148,500 | — | — |
| 2009-06-18 | $9.91 | $13.77 | 215,300 | — | — |
| 2009-06-17 | $10.07 | $13.99 | 205,800 | — | — |
| 2009-06-16 | $9.96 | $13.84 | 270,500 | — | — |
| 2009-06-15 | $9.86 | $13.70 | 139,900 | — | — |
| 2009-06-12 | $10.13 | $14.07 | 119,800 | — | — |
| 2009-06-11 | $10.19 | $14.16 | 289,400 | — | — |
| 2009-06-10 | $10.21 | $14.18 | 949,600 | — | — |
| 2009-06-09 | $10.26 | $14.25 | 180,100 | — | — |
| 2009-06-08 | $10.36 | $14.39 | 703,200 | — | — |
| 2009-06-05 | $10.27 | $14.27 | 660,100 | — | — |
| 2009-06-04 | $10.32 | $14.34 | 1,049,100 | — | — |
| 2009-06-03 | $10.61 | $14.74 | 384,100 | — | — |
| 2009-06-02 | $10.95 | $15.21 | 492,800 | — | — |
| 2009-06-01 | $10.96 | $15.22 | 294,900 | — | — |
| 2009-05-29 | $10.71 | $14.88 | 220,600 | — | — |
| 2009-05-28 | $10.72 | $14.89 | 219,000 | — | — |
| 2009-05-27 | $10.65 | $14.79 | 210,200 | — | — |
| 2009-05-26 | $10.76 | $14.95 | 435,900 | — | — |
| 2009-05-22 | $10.39 | $14.43 | 403,100 | — | — |
| 2009-05-21 | $10.70 | $14.86 | 340,100 | — | — |
| 2009-05-20 | $11.04 | $15.34 | 417,800 | — | — |
| 2009-05-19 | $11.05 | $15.35 | 315,600 | — | — |
| 2009-05-18 | $10.94 | $15.20 | 792,800 | — | — |
| 2009-05-15 | $10.61 | $14.74 | 2,023,500 | — | — |
| 2009-05-14 | $10.62 | $14.75 | 426,400 | — | — |
| 2009-05-13 | $10.24 | $14.22 | 284,100 | — | — |
| 2009-05-12 | $10.64 | $14.78 | 110,700 | — | — |
| 2009-05-11 | $10.58 | $14.70 | 254,300 | — | — |
| 2009-05-08 | $10.92 | $15.17 | 277,700 | — | — |
| 2009-05-07 | $10.80 | $15.00 | 239,000 | — | — |
| 2009-05-06 | $11.00 | $15.28 | 249,400 | — | — |
| 2009-05-05 | $10.87 | $15.10 | 155,400 | — | — |
| 2009-05-04 | $10.82 | $15.03 | 124,800 | — | — |
| 2009-05-01 | $10.56 | $14.67 | 289,800 | — | — |
| 2009-04-30 | $10.36 | $14.39 | 485,800 | — | — |
| 2009-04-29 | $10.29 | $14.29 | 640,000 | — | — |
| 2009-04-28 | $10.01 | $13.91 | 835,400 | — | — |
| 2009-04-27 | $10.15 | $14.10 | 610,600 | — | — |
| 2009-04-24 | $10.22 | $14.20 | 149,900 | — | — |
| 2009-04-23 | $10.00 | $13.89 | 187,700 | — | — |
| 2009-04-22 | $9.80 | $13.61 | 167,900 | — | — |
| 2009-04-21 | $9.82 | $13.64 | 196,400 | — | — |
| 2009-04-20 | $9.75 | $13.54 | 202,100 | — | — |
| 2009-04-17 | $10.23 | $14.21 | 114,100 | — | — |
| 2009-04-16 | $10.12 | $14.06 | 330,200 | — | — |
| 2009-04-15 | $10.30 | $14.31 | 143,800 | — | — |
| 2009-04-14 | $10.03 | $13.93 | 192,400 | — | — |
| 2009-04-13 | $10.32 | $14.34 | 107,900 | — | — |
| 2009-04-09 | $10.15 | $14.10 | 284,700 | — | — |
| 2009-04-08 | $10.42 | $14.04 | 234,700 | — | — |
| 2009-04-07 | $10.49 | $14.14 | 161,600 | — | — |
| 2009-04-06 | $10.88 | $14.66 | 116,000 | — | — |
| 2009-04-03 | $10.70 | $14.42 | 101,000 | — | — |
| 2009-04-02 | $10.66 | $14.36 | 303,200 | — | — |
| 2009-04-01 | $10.32 | $13.91 | 107,600 | — | — |
| 2009-03-31 | $10.01 | $13.49 | 178,400 | — | — |
| 2009-03-30 | $9.74 | $13.12 | 95,600 | — | — |
| 2009-03-27 | $9.92 | $13.37 | 337,900 | — | — |
| 2009-03-26 | $10.15 | $13.68 | 306,300 | — | — |
| 2009-03-25 | $10.19 | $13.73 | 208,100 | — | — |
| 2009-03-24 | $10.37 | $13.97 | 151,900 | — | — |
| 2009-03-23 | $10.35 | $13.95 | 225,300 | — | — |
| 2009-03-20 | $9.96 | $13.42 | 235,500 | — | — |
| 2009-03-19 | $9.99 | $13.46 | 164,200 | — | — |
| 2009-03-18 | $9.96 | $13.42 | 341,300 | — | — |
| 2009-03-17 | $9.79 | $13.19 | 142,700 | — | — |
| 2009-03-16 | $9.59 | $12.92 | 117,500 | — | — |
| 2009-03-13 | $9.58 | $12.91 | 222,700 | — | — |
| 2009-03-12 | $9.58 | $12.91 | 231,700 | — | — |
| 2009-03-11 | $9.57 | $12.90 | 289,900 | — | — |
| 2009-03-10 | $9.22 | $12.42 | 294,600 | — | — |
| 2009-03-09 | $8.56 | $11.53 | 253,900 | — | — |
| 2009-03-06 | $9.07 | $12.22 | 230,500 | — | — |
| 2009-03-05 | $9.12 | $12.29 | 162,300 | — | — |
| 2009-03-04 | $9.25 | $12.46 | 230,400 | — | — |
| 2009-03-03 | $9.14 | $12.32 | 335,600 | — | — |
| 2009-03-02 | $9.05 | $12.20 | 217,200 | — | — |
| 2009-02-27 | $9.32 | $12.56 | 188,300 | — | — |
| 2009-02-26 | $9.12 | $12.29 | 194,200 | — | — |
| 2009-02-25 | $9.12 | $12.29 | 219,400 | — | — |
| 2009-02-24 | $9.23 | $12.44 | 209,900 | — | — |
| 2009-02-23 | $8.88 | $11.97 | 206,000 | — | — |
| 2009-02-20 | $9.14 | $12.32 | 252,300 | — | — |
| 2009-02-19 | $9.05 | $12.20 | 118,100 | — | — |
| 2009-02-18 | $9.15 | $12.33 | 190,800 | — | — |
| 2009-02-17 | $9.06 | $12.21 | 916,900 | — | — |
| 2009-02-13 | $9.29 | $12.52 | 150,500 | — | — |
| 2009-02-12 | $9.46 | $12.75 | 183,100 | — | — |
| 2009-02-11 | $9.37 | $12.63 | 347,600 | — | — |
| 2009-02-10 | $9.24 | $12.45 | 455,500 | — | — |
| 2009-02-09 | $9.79 | $13.19 | 168,400 | — | — |
| 2009-02-06 | $9.92 | $13.37 | 223,800 | — | — |
| 2009-02-05 | $9.83 | $13.25 | 238,800 | — | — |
| 2009-02-04 | $9.63 | $12.98 | 294,900 | — | — |
| 2009-02-03 | $9.57 | $12.90 | 360,600 | — | — |
| 2009-02-02 | $9.40 | $12.67 | 405,300 | — | — |
| 2009-01-30 | $9.51 | $12.81 | 455,900 | — | — |
| 2009-01-29 | $9.46 | $12.75 | 180,700 | — | — |
| 2009-01-28 | $9.69 | $13.06 | 245,900 | — | — |
| 2009-01-27 | $9.36 | $12.61 | 242,100 | — | — |
| 2009-01-26 | $9.29 | $12.52 | 410,700 | — | — |
| 2009-01-23 | $8.97 | $12.09 | 414,500 | — | — |
| 2009-01-22 | $8.97 | $12.09 | 289,700 | — | — |
| 2009-01-21 | $9.07 | $12.22 | 308,200 | — | — |
| 2009-01-20 | $8.73 | $11.76 | 473,000 | — | — |
| 2009-01-16 | $8.87 | $11.95 | 262,100 | — | — |
| 2009-01-15 | $8.79 | $11.84 | 339,200 | — | — |
| 2009-01-14 | $8.52 | $11.48 | 208,100 | — | — |
| 2009-01-13 | $8.68 | $11.70 | 682,100 | — | — |
| 2009-01-12 | $8.87 | $11.95 | 195,600 | — | — |
| 2009-01-09 | $9.14 | $12.32 | 310,500 | — | — |
| 2009-01-08 | $9.40 | $12.67 | 510,200 | — | — |
| 2009-01-07 | $9.67 | $13.03 | 641,200 | — | — |
| 2009-01-06 | $9.76 | $13.15 | 305,800 | — | — |
| 2009-01-05 | $9.64 | $12.99 | 244,800 | — | — |
| 2009-01-02 | $9.73 | $13.11 | 223,900 | — | — |