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
- 1993-06-08 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 | $11.68 | $11.68 | 218,400 | — | — |
| 2009-12-30 | $12.06 | $12.06 | 155,000 | — | — |
| 2009-12-29 | $12.11 | $12.11 | 80,600 | — | — |
| 2009-12-28 | $12.11 | $12.11 | 123,000 | — | — |
| 2009-12-24 | $12.22 | $12.22 | 54,400 | — | — |
| 2009-12-23 | $12.34 | $12.33 | 154,000 | — | — |
| 2009-12-22 | $12.24 | $12.23 | 257,200 | — | — |
| 2009-12-21 | $12.15 | $12.15 | 430,600 | — | — |
| 2009-12-18 | $12.16 | $12.16 | 896,200 | — | — |
| 2009-12-17 | $11.87 | $11.87 | 486,600 | — | — |
| 2009-12-16 | $11.77 | $11.77 | 516,200 | — | — |
| 2009-12-15 | $11.95 | $11.95 | 1,325,000 | — | — |
| 2009-12-14 | $10.83 | $10.83 | 347,000 | — | — |
| 2009-12-11 | $10.87 | $10.87 | 187,200 | — | — |
| 2009-12-10 | $10.74 | $10.73 | 376,000 | — | — |
| 2009-12-09 | $10.88 | $10.88 | 565,800 | — | — |
| 2009-12-08 | $11.11 | $11.11 | 442,800 | — | — |
| 2009-12-07 | $11.16 | $11.16 | 200,400 | — | — |
| 2009-12-04 | $11.16 | $11.15 | 466,000 | — | — |
| 2009-12-03 | $11.02 | $11.02 | 386,200 | — | — |
| 2009-12-02 | $11.21 | $11.21 | 346,600 | — | — |
| 2009-12-01 | $11.06 | $11.06 | 525,600 | — | — |
| 2009-11-30 | $11.06 | $11.06 | 291,800 | — | — |
| 2009-11-27 | $11.26 | $11.26 | 130,600 | — | — |
| 2009-11-25 | $11.42 | $11.41 | 230,800 | — | — |
| 2009-11-24 | $11.41 | $11.41 | 389,600 | — | — |
| 2009-11-23 | $11.29 | $11.28 | 339,800 | — | — |
| 2009-11-20 | $11.00 | $11.00 | 468,800 | — | — |
| 2009-11-19 | $10.98 | $10.98 | 541,000 | — | — |
| 2009-11-18 | $11.22 | $11.22 | 567,600 | — | — |
| 2009-11-17 | $11.40 | $11.40 | 303,200 | — | — |
| 2009-11-16 | $11.32 | $11.31 | 716,200 | — | — |
| 2009-11-13 | $11.15 | $11.14 | 1,374,600 | — | — |
| 2009-11-12 | $11.01 | $11.01 | 600,200 | — | — |
| 2009-11-11 | $10.97 | $10.97 | 852,200 | — | — |
| 2009-11-10 | $11.22 | $11.22 | 625,800 | — | — |
| 2009-11-09 | $11.48 | $11.48 | 784,400 | — | — |
| 2009-11-06 | $11.56 | $11.56 | 294,200 | — | — |
| 2009-11-05 | $11.62 | $11.62 | 970,000 | — | — |
| 2009-11-04 | $11.49 | $11.49 | 1,002,800 | — | — |
| 2009-11-03 | $11.74 | $11.74 | 340,000 | — | — |
| 2009-11-02 | $11.41 | $11.41 | 309,600 | — | — |
| 2009-10-30 | $11.25 | $11.25 | 369,400 | — | — |
| 2009-10-29 | $11.62 | $11.62 | 282,600 | — | — |
| 2009-10-28 | $11.51 | $11.51 | 271,000 | — | — |
| 2009-10-27 | $11.82 | $11.82 | 340,200 | — | — |
| 2009-10-26 | $12.02 | $12.02 | 472,000 | — | — |
| 2009-10-23 | $11.77 | $11.77 | 244,200 | — | — |
| 2009-10-22 | $11.89 | $11.89 | 314,000 | — | — |
| 2009-10-21 | $11.37 | $11.37 | 258,800 | — | — |
| 2009-10-20 | $11.63 | $11.63 | 181,400 | — | — |
| 2009-10-19 | $11.94 | $11.93 | 120,600 | — | — |
| 2009-10-16 | $11.94 | $11.93 | 153,200 | — | — |
| 2009-10-15 | $12.00 | $12.00 | 302,600 | — | — |
| 2009-10-14 | $12.00 | $12.00 | 294,200 | — | — |
| 2009-10-13 | $12.08 | $12.08 | 335,600 | — | — |
| 2009-10-12 | $12.35 | $12.35 | 330,600 | — | — |
| 2009-10-09 | $12.19 | $12.19 | 296,600 | — | — |
| 2009-10-08 | $12.06 | $12.06 | 380,000 | — | — |
| 2009-10-07 | $11.88 | $11.88 | 216,200 | — | — |
| 2009-10-06 | $11.86 | $11.85 | 174,200 | — | — |
| 2009-10-05 | $11.66 | $11.66 | 271,600 | — | — |
| 2009-10-02 | $11.62 | $11.62 | 273,200 | — | — |
| 2009-10-01 | $11.89 | $11.89 | 174,000 | — | — |
| 2009-09-30 | $12.29 | $12.29 | 478,200 | — | — |
| 2009-09-29 | $12.08 | $12.08 | 427,200 | — | — |
| 2009-09-28 | $12.19 | $12.19 | 570,400 | — | — |
| 2009-09-25 | $12.21 | $12.21 | 217,000 | — | — |
| 2009-09-24 | $12.18 | $12.18 | 290,000 | — | — |
| 2009-09-23 | $12.36 | $12.36 | 362,400 | — | — |
| 2009-09-22 | $12.41 | $12.40 | 257,400 | — | — |
| 2009-09-21 | $12.30 | $12.29 | 359,000 | — | — |
| 2009-09-18 | $12.40 | $12.40 | 467,200 | — | — |
| 2009-09-17 | $12.43 | $12.43 | 212,800 | — | — |
| 2009-09-16 | $12.31 | $12.31 | 161,800 | — | — |
| 2009-09-15 | $12.07 | $12.07 | 212,200 | — | — |
| 2009-09-14 | $11.96 | $11.96 | 245,600 | — | — |
| 2009-09-11 | $11.85 | $11.85 | 242,200 | — | — |
| 2009-09-10 | $12.01 | $12.01 | 291,000 | — | — |
| 2009-09-09 | $11.98 | $11.98 | 272,600 | — | — |
| 2009-09-08 | $11.81 | $11.80 | 405,800 | — | — |
| 2009-09-04 | $11.59 | $11.59 | 381,600 | — | — |
| 2009-09-03 | $11.45 | $11.45 | 247,000 | — | — |
| 2009-09-02 | $11.50 | $11.50 | 349,200 | — | — |
| 2009-09-01 | $11.49 | $11.49 | 482,000 | — | — |
| 2009-08-31 | $11.67 | $11.66 | 301,400 | — | — |
| 2009-08-28 | $11.88 | $11.88 | 155,200 | — | — |
| 2009-08-27 | $12.14 | $12.14 | 131,000 | — | — |
| 2009-08-26 | $12.17 | $12.17 | 270,000 | — | — |
| 2009-08-25 | $12.04 | $12.03 | 549,600 | — | — |
| 2009-08-24 | $12.29 | $12.29 | 580,000 | — | — |
| 2009-08-21 | $12.26 | $12.26 | 472,400 | — | — |
| 2009-08-20 | $12.18 | $12.18 | 545,400 | — | — |
| 2009-08-19 | $12.13 | $12.13 | 1,714,400 | — | — |
| 2009-08-18 | $11.55 | $11.55 | 929,200 | — | — |
| 2009-08-17 | $11.75 | $11.75 | 923,200 | — | — |
| 2009-08-14 | $12.01 | $12.01 | 779,200 | — | — |
| 2009-08-13 | $12.71 | $12.71 | 313,800 | — | — |
| 2009-08-12 | $12.97 | $12.96 | 590,000 | — | — |
| 2009-08-11 | $13.17 | $13.17 | 366,400 | — | — |
| 2009-08-10 | $13.52 | $13.52 | 478,000 | — | — |
| 2009-08-07 | $13.51 | $13.51 | 844,800 | — | — |
| 2009-08-06 | $13.49 | $13.49 | 731,800 | — | — |
| 2009-08-05 | $13.67 | $13.67 | 1,249,400 | — | — |
| 2009-08-04 | $12.73 | $12.73 | 515,200 | — | — |
| 2009-08-03 | $12.77 | $12.77 | 840,800 | — | — |
| 2009-07-31 | $12.71 | $12.71 | 621,200 | — | — |
| 2009-07-30 | $13.09 | $13.09 | 377,800 | — | — |
| 2009-07-29 | $13.02 | $13.02 | 607,600 | — | — |
| 2009-07-28 | $13.14 | $13.14 | 328,600 | — | — |
| 2009-07-27 | $13.40 | $13.40 | 308,400 | — | — |
| 2009-07-24 | $13.35 | $13.35 | 216,200 | — | — |
| 2009-07-23 | $13.39 | $13.39 | 341,000 | — | — |
| 2009-07-22 | $13.28 | $13.27 | 283,200 | — | — |
| 2009-07-21 | $13.37 | $13.37 | 419,800 | — | — |
| 2009-07-20 | $13.43 | $13.43 | 311,200 | — | — |
| 2009-07-17 | $13.27 | $13.26 | 420,600 | — | — |
| 2009-07-16 | $13.10 | $13.10 | 458,800 | — | — |
| 2009-07-15 | $13.28 | $13.27 | 542,200 | — | — |
| 2009-07-14 | $13.38 | $13.37 | 507,000 | — | — |
| 2009-07-13 | $13.45 | $13.44 | 471,600 | — | — |
| 2009-07-10 | $13.25 | $13.25 | 605,000 | — | — |
| 2009-07-09 | $13.01 | $13.01 | 675,200 | — | — |
| 2009-07-08 | $12.63 | $12.63 | 894,800 | — | — |
| 2009-07-07 | $12.16 | $12.16 | 412,800 | — | — |
| 2009-07-06 | $12.28 | $12.27 | 384,000 | — | — |
| 2009-07-02 | $12.36 | $12.36 | 512,400 | — | — |
| 2009-07-01 | $12.75 | $12.75 | 276,800 | — | — |
| 2009-06-30 | $12.40 | $12.39 | 619,600 | — | — |
| 2009-06-29 | $12.46 | $12.46 | 523,200 | — | — |
| 2009-06-26 | $12.27 | $12.26 | 834,400 | — | — |
| 2009-06-25 | $11.82 | $11.82 | 458,800 | — | — |
| 2009-06-24 | $11.67 | $11.67 | 201,600 | — | — |
| 2009-06-23 | $11.80 | $11.80 | 249,000 | — | — |
| 2009-06-22 | $12.01 | $12.00 | 341,600 | — | — |
| 2009-06-19 | $12.58 | $12.58 | 442,800 | — | — |
| 2009-06-18 | $12.51 | $12.50 | 210,000 | — | — |
| 2009-06-17 | $12.25 | $12.25 | 362,000 | — | — |
| 2009-06-16 | $11.97 | $11.97 | 458,800 | — | — |
| 2009-06-15 | $12.02 | $12.02 | 429,800 | — | — |
| 2009-06-12 | $12.55 | $12.55 | 271,400 | — | — |
| 2009-06-11 | $12.45 | $12.45 | 780,200 | — | — |
| 2009-06-10 | $13.20 | $13.20 | 455,600 | — | — |
| 2009-06-09 | $13.32 | $13.32 | 267,800 | — | — |
| 2009-06-08 | $13.50 | $13.50 | 419,600 | — | — |
| 2009-06-05 | $13.95 | $13.95 | 374,200 | — | — |
| 2009-06-04 | $13.94 | $13.94 | 620,000 | — | — |
| 2009-06-03 | $14.04 | $14.04 | 277,600 | — | — |
| 2009-06-02 | $14.04 | $14.04 | 657,000 | — | — |
| 2009-06-01 | $14.11 | $14.10 | 523,800 | — | — |
| 2009-05-29 | $13.55 | $13.55 | 496,400 | — | — |
| 2009-05-28 | $13.53 | $13.52 | 261,800 | — | — |
| 2009-05-27 | $13.61 | $13.61 | 401,800 | — | — |
| 2009-05-26 | $13.88 | $13.88 | 467,600 | — | — |
| 2009-05-22 | $13.15 | $13.15 | 395,800 | — | — |
| 2009-05-21 | $13.53 | $13.52 | 430,800 | — | — |
| 2009-05-20 | $13.69 | $13.69 | 529,200 | — | — |
| 2009-05-19 | $13.91 | $13.91 | 709,800 | — | — |
| 2009-05-18 | $14.03 | $14.03 | 792,400 | — | — |
| 2009-05-15 | $13.56 | $13.56 | 825,400 | — | — |
| 2009-05-14 | $13.48 | $13.48 | 1,146,400 | — | — |
| 2009-05-13 | $12.98 | $12.98 | 1,546,400 | — | — |
| 2009-05-12 | $13.08 | $13.08 | 1,779,800 | — | — |
| 2009-05-11 | $13.98 | $13.98 | 880,800 | — | — |
| 2009-05-08 | $14.13 | $14.13 | 1,008,600 | — | — |
| 2009-05-07 | $14.24 | $14.24 | 1,577,400 | — | — |
| 2009-05-06 | $14.06 | $14.05 | 2,231,200 | — | — |
| 2009-05-05 | $13.25 | $13.25 | 798,000 | — | — |
| 2009-05-04 | $13.16 | $13.15 | 1,145,400 | — | — |
| 2009-05-01 | $13.20 | $13.20 | 1,215,000 | — | — |
| 2009-04-30 | $13.27 | $13.27 | 728,200 | — | — |
| 2009-04-29 | $13.34 | $13.34 | 1,372,200 | — | — |
| 2009-04-28 | $13.68 | $13.68 | 1,160,800 | — | — |
| 2009-04-27 | $13.65 | $13.65 | 1,215,600 | — | — |
| 2009-04-24 | $13.55 | $13.55 | 1,021,800 | — | — |
| 2009-04-23 | $12.97 | $12.96 | 946,600 | — | — |
| 2009-04-22 | $12.63 | $12.63 | 888,200 | — | — |
| 2009-04-21 | $12.67 | $12.67 | 927,800 | — | — |
| 2009-04-20 | $12.07 | $12.07 | 771,800 | — | — |
| 2009-04-17 | $12.67 | $12.67 | 774,600 | — | — |
| 2009-04-16 | $12.51 | $12.51 | 850,200 | — | — |
| 2009-04-15 | $11.84 | $11.84 | 1,012,600 | — | — |
| 2009-04-14 | $12.01 | $12.00 | 805,800 | — | — |
| 2009-04-13 | $12.56 | $12.56 | 720,400 | — | — |
| 2009-04-09 | $12.59 | $12.59 | 684,000 | — | — |
| 2009-04-08 | $12.13 | $12.13 | 575,200 | — | — |
| 2009-04-07 | $11.73 | $11.73 | 754,000 | — | — |
| 2009-04-06 | $11.91 | $11.91 | 451,000 | — | — |
| 2009-04-03 | $12.12 | $12.12 | 436,200 | — | — |
| 2009-04-02 | $12.09 | $12.08 | 981,200 | — | — |
| 2009-04-01 | $11.39 | $11.38 | 680,000 | — | — |
| 2009-03-31 | $11.44 | $11.44 | 1,208,000 | — | — |
| 2009-03-30 | $11.47 | $11.47 | 669,600 | — | — |
| 2009-03-27 | $11.87 | $11.87 | 1,077,800 | — | — |
| 2009-03-26 | $12.86 | $12.86 | 904,800 | — | — |
| 2009-03-25 | $12.13 | $12.13 | 1,026,200 | — | — |
| 2009-03-24 | $11.67 | $11.67 | 497,200 | — | — |
| 2009-03-23 | $12.21 | $12.21 | 589,600 | — | — |
| 2009-03-20 | $11.55 | $11.55 | 824,800 | — | — |
| 2009-03-19 | $11.67 | $11.66 | 1,467,200 | — | — |
| 2009-03-18 | $12.55 | $12.55 | 982,600 | — | — |
| 2009-03-17 | $12.50 | $12.50 | 1,012,800 | — | — |
| 2009-03-16 | $11.86 | $11.85 | 866,600 | — | — |
| 2009-03-13 | $11.83 | $11.83 | 769,600 | — | — |
| 2009-03-12 | $11.64 | $11.64 | 1,007,400 | — | — |
| 2009-03-11 | $11.07 | $11.07 | 1,027,400 | — | — |
| 2009-03-10 | $10.97 | $10.97 | 871,800 | — | — |
| 2009-03-09 | $10.44 | $10.44 | 693,800 | — | — |
| 2009-03-06 | $10.98 | $10.98 | 607,000 | — | — |
| 2009-03-05 | $10.77 | $10.77 | 690,200 | — | — |
| 2009-03-04 | $11.31 | $11.31 | 638,600 | — | — |
| 2009-03-03 | $10.88 | $10.88 | 1,136,800 | — | — |
| 2009-03-02 | $11.13 | $11.13 | 1,006,200 | — | — |
| 2009-02-27 | $11.08 | $11.07 | 891,800 | — | — |
| 2009-02-26 | $10.78 | $10.78 | 1,161,400 | — | — |
| 2009-02-25 | $10.68 | $10.68 | 2,886,000 | — | — |
| 2009-02-24 | $9.94 | $9.94 | 1,241,800 | — | — |
| 2009-02-23 | $10.16 | $10.16 | 719,000 | — | — |
| 2009-02-20 | $10.60 | $10.60 | 778,200 | — | — |
| 2009-02-19 | $9.99 | $9.99 | 394,800 | — | — |
| 2009-02-18 | $10.09 | $10.08 | 356,800 | — | — |
| 2009-02-17 | $10.20 | $10.20 | 542,600 | — | — |
| 2009-02-13 | $10.43 | $10.43 | 501,000 | — | — |
| 2009-02-12 | $10.52 | $10.52 | 986,200 | — | — |
| 2009-02-11 | $10.09 | $10.08 | 565,200 | — | — |
| 2009-02-10 | $9.82 | $9.82 | 624,000 | — | — |
| 2009-02-09 | $10.24 | $10.24 | 513,600 | — | — |
| 2009-02-06 | $10.02 | $10.02 | 779,000 | — | — |
| 2009-02-05 | $9.95 | $9.94 | 436,000 | — | — |
| 2009-02-04 | $9.81 | $9.81 | 587,800 | — | — |
| 2009-02-03 | $9.88 | $9.87 | 831,000 | — | — |
| 2009-02-02 | $9.83 | $9.83 | 741,400 | — | — |
| 2009-01-30 | $9.51 | $9.50 | 1,069,600 | — | — |
| 2009-01-29 | $9.46 | $9.46 | 1,040,000 | — | — |
| 2009-01-28 | $9.36 | $9.36 | 741,200 | — | — |
| 2009-01-27 | $8.68 | $8.67 | 235,200 | — | — |
| 2009-01-26 | $8.52 | $8.52 | 249,000 | — | — |
| 2009-01-23 | $8.29 | $8.29 | 240,800 | — | — |
| 2009-01-22 | $8.27 | $8.26 | 304,400 | — | — |
| 2009-01-21 | $8.21 | $8.21 | 492,400 | — | — |
| 2009-01-20 | $7.94 | $7.94 | 383,400 | — | — |
| 2009-01-16 | $8.46 | $8.46 | 440,200 | — | — |
| 2009-01-15 | $8.22 | $8.22 | 510,600 | — | — |
| 2009-01-14 | $7.80 | $7.80 | 265,600 | — | — |
| 2009-01-13 | $8.26 | $8.26 | 358,800 | — | — |
| 2009-01-12 | $8.46 | $8.46 | 214,400 | — | — |
| 2009-01-09 | $8.62 | $8.62 | 288,200 | — | — |
| 2009-01-08 | $8.93 | $8.93 | 354,400 | — | — |
| 2009-01-07 | $9.07 | $9.07 | 642,000 | — | — |
| 2009-01-06 | $9.16 | $9.15 | 451,200 | — | — |
| 2009-01-05 | $9.16 | $9.16 | 530,000 | — | — |
| 2009-01-02 | $9.64 | $9.64 | 499,200 | — | — |