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
- 1999-04-26 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 | $10.18 | $11.70 | 90,200 | — | — |
| 2009-12-30 | $10.21 | $11.73 | 97,600 | — | — |
| 2009-12-29 | $10.31 | $11.85 | 58,200 | — | — |
| 2009-12-28 | $10.47 | $12.04 | 83,000 | — | — |
| 2009-12-24 | $10.04 | $11.54 | 28,000 | — | — |
| 2009-12-23 | $10.05 | $11.55 | 91,800 | — | — |
| 2009-12-22 | $9.97 | $11.46 | 107,800 | — | — |
| 2009-12-21 | $9.97 | $11.46 | 125,800 | — | — |
| 2009-12-18 | $9.68 | $11.12 | 382,200 | — | — |
| 2009-12-17 | $9.45 | $10.86 | 116,200 | — | — |
| 2009-12-16 | $9.56 | $10.98 | 97,200 | — | — |
| 2009-12-15 | $9.48 | $10.90 | 90,400 | — | — |
| 2009-12-14 | $9.49 | $10.90 | 67,600 | — | — |
| 2009-12-11 | $9.34 | $10.73 | 32,800 | — | — |
| 2009-12-10 | $9.28 | $10.66 | 53,200 | — | — |
| 2009-12-09 | $9.39 | $10.79 | 57,200 | — | — |
| 2009-12-08 | $9.26 | $10.64 | 51,400 | — | — |
| 2009-12-07 | $9.11 | $10.47 | 96,600 | — | — |
| 2009-12-04 | $9.23 | $10.61 | 98,400 | — | — |
| 2009-12-03 | $8.98 | $10.32 | 49,600 | — | — |
| 2009-12-02 | $9.10 | $10.46 | 95,000 | — | — |
| 2009-12-01 | $8.68 | $9.97 | 178,200 | — | — |
| 2009-11-30 | $8.40 | $9.66 | 144,600 | — | — |
| 2009-11-27 | $8.37 | $9.62 | 69,000 | — | — |
| 2009-11-25 | $8.77 | $10.08 | 25,600 | — | — |
| 2009-11-24 | $8.95 | $10.28 | 44,000 | — | — |
| 2009-11-23 | $8.92 | $10.25 | 79,800 | — | — |
| 2009-11-20 | $8.47 | $9.74 | 72,200 | — | — |
| 2009-11-19 | $8.38 | $9.63 | 82,800 | — | — |
| 2009-11-18 | $8.69 | $9.98 | 60,800 | — | — |
| 2009-11-17 | $8.91 | $10.24 | 53,600 | — | — |
| 2009-11-16 | $8.76 | $10.06 | 104,200 | — | — |
| 2009-11-13 | $8.44 | $9.70 | 69,400 | — | — |
| 2009-11-12 | $8.38 | $9.63 | 108,400 | — | — |
| 2009-11-11 | $8.47 | $9.74 | 80,200 | — | — |
| 2009-11-10 | $8.37 | $9.62 | 39,000 | — | — |
| 2009-11-09 | $8.49 | $9.75 | 87,600 | — | — |
| 2009-11-06 | $8.40 | $9.66 | 54,000 | — | — |
| 2009-11-05 | $8.35 | $9.41 | 99,000 | — | — |
| 2009-11-04 | $8.13 | $9.16 | 85,600 | — | — |
| 2009-11-03 | $8.49 | $9.57 | 67,000 | — | — |
| 2009-11-02 | $8.48 | $9.56 | 91,400 | — | — |
| 2009-10-30 | $8.35 | $9.41 | 140,000 | — | — |
| 2009-10-29 | $8.52 | $9.61 | 68,400 | — | — |
| 2009-10-28 | $8.53 | $9.61 | 157,600 | — | — |
| 2009-10-27 | $8.62 | $9.71 | 63,600 | — | — |
| 2009-10-26 | $8.39 | $9.45 | 91,600 | — | — |
| 2009-10-23 | $8.41 | $9.48 | 60,200 | — | — |
| 2009-10-22 | $8.53 | $9.62 | 40,000 | — | — |
| 2009-10-21 | $8.48 | $9.56 | 91,800 | — | — |
| 2009-10-20 | $8.61 | $9.70 | 72,800 | — | — |
| 2009-10-19 | $8.70 | $9.81 | 63,400 | — | — |
| 2009-10-16 | $8.41 | $9.48 | 80,200 | — | — |
| 2009-10-15 | $8.49 | $9.57 | 68,000 | — | — |
| 2009-10-14 | $8.57 | $9.66 | 57,200 | — | — |
| 2009-10-13 | $8.51 | $9.59 | 29,600 | — | — |
| 2009-10-12 | $8.72 | $9.83 | 40,200 | — | — |
| 2009-10-09 | $8.84 | $9.96 | 67,800 | — | — |
| 2009-10-08 | $8.88 | $10.01 | 134,400 | — | — |
| 2009-10-07 | $8.74 | $9.85 | 36,800 | — | — |
| 2009-10-06 | $8.78 | $9.90 | 44,600 | — | — |
| 2009-10-05 | $8.54 | $9.63 | 129,200 | — | — |
| 2009-10-02 | $8.50 | $9.58 | 66,400 | — | — |
| 2009-10-01 | $8.59 | $9.68 | 113,200 | — | — |
| 2009-09-30 | $8.98 | $10.12 | 117,600 | — | — |
| 2009-09-29 | $9.16 | $10.32 | 75,800 | — | — |
| 2009-09-28 | $9.11 | $10.27 | 77,200 | — | — |
| 2009-09-25 | $8.84 | $9.96 | 49,800 | — | — |
| 2009-09-24 | $8.87 | $10.00 | 79,800 | — | — |
| 2009-09-23 | $8.78 | $9.89 | 140,200 | — | — |
| 2009-09-22 | $9.03 | $10.18 | 69,000 | — | — |
| 2009-09-21 | $9.10 | $10.26 | 96,200 | — | — |
| 2009-09-18 | $9.21 | $10.38 | 475,000 | — | — |
| 2009-09-17 | $9.02 | $10.17 | 95,600 | — | — |
| 2009-09-16 | $9.05 | $10.20 | 55,000 | — | — |
| 2009-09-15 | $8.83 | $9.95 | 85,600 | — | — |
| 2009-09-14 | $8.78 | $9.90 | 92,000 | — | — |
| 2009-09-11 | $8.77 | $9.88 | 62,200 | — | — |
| 2009-09-10 | $8.57 | $9.66 | 81,800 | — | — |
| 2009-09-09 | $8.52 | $9.60 | 47,000 | — | — |
| 2009-09-08 | $8.41 | $9.48 | 68,800 | — | — |
| 2009-09-04 | $8.52 | $9.61 | 91,200 | — | — |
| 2009-09-03 | $8.55 | $9.64 | 49,200 | — | — |
| 2009-09-02 | $8.56 | $9.65 | 106,400 | — | — |
| 2009-09-01 | $8.46 | $9.54 | 77,800 | — | — |
| 2009-08-31 | $8.63 | $9.72 | 143,400 | — | — |
| 2009-08-28 | $8.71 | $9.81 | 75,000 | — | — |
| 2009-08-27 | $9.01 | $10.15 | 66,200 | — | — |
| 2009-08-26 | $9.03 | $10.18 | 97,200 | — | — |
| 2009-08-25 | $8.99 | $10.14 | 54,400 | — | — |
| 2009-08-24 | $9.05 | $10.20 | 74,000 | — | — |
| 2009-08-21 | $9.24 | $10.41 | 187,400 | — | — |
| 2009-08-20 | $9.11 | $10.27 | 45,800 | — | — |
| 2009-08-19 | $9.07 | $10.22 | 89,200 | — | — |
| 2009-08-18 | $8.86 | $9.98 | 67,800 | — | — |
| 2009-08-17 | $8.64 | $9.74 | 59,000 | — | — |
| 2009-08-14 | $8.72 | $9.83 | 269,000 | — | — |
| 2009-08-13 | $8.93 | $10.06 | 91,000 | — | — |
| 2009-08-12 | $9.13 | $10.29 | 125,800 | — | — |
| 2009-08-11 | $9.02 | $10.16 | 87,200 | — | — |
| 2009-08-10 | $9.09 | $10.25 | 68,600 | — | — |
| 2009-08-07 | $9.04 | $10.19 | 124,800 | — | — |
| 2009-08-06 | $9.05 | $10.20 | 98,800 | — | — |
| 2009-08-05 | $9.01 | $10.15 | 194,600 | — | — |
| 2009-08-04 | $9.60 | $10.82 | 104,400 | — | — |
| 2009-08-03 | $9.95 | $11.22 | 104,600 | — | — |
| 2009-07-31 | $10.18 | $11.48 | 100,000 | — | — |
| 2009-07-30 | $10.37 | $11.69 | 148,000 | — | — |
| 2009-07-29 | $9.93 | $11.20 | 96,800 | — | — |
| 2009-07-28 | $10.10 | $11.39 | 67,800 | — | — |
| 2009-07-27 | $10.06 | $11.34 | 48,200 | — | — |
| 2009-07-24 | $10.05 | $11.33 | 57,600 | — | — |
| 2009-07-23 | $10.00 | $11.27 | 153,600 | — | — |
| 2009-07-22 | $9.68 | $10.91 | 54,400 | — | — |
| 2009-07-21 | $9.63 | $10.86 | 55,800 | — | — |
| 2009-07-20 | $9.67 | $10.90 | 110,600 | — | — |
| 2009-07-17 | $9.90 | $11.16 | 122,800 | — | — |
| 2009-07-16 | $10.15 | $11.44 | 56,800 | — | — |
| 2009-07-15 | $10.14 | $11.43 | 110,600 | — | — |
| 2009-07-14 | $9.74 | $10.98 | 75,600 | — | — |
| 2009-07-13 | $9.98 | $11.25 | 101,400 | — | — |
| 2009-07-10 | $9.72 | $10.95 | 68,400 | — | — |
| 2009-07-09 | $9.61 | $10.83 | 83,800 | — | — |
| 2009-07-08 | $9.82 | $11.07 | 115,600 | — | — |
| 2009-07-07 | $9.90 | $11.16 | 62,200 | — | — |
| 2009-07-06 | $10.40 | $11.73 | 112,000 | — | — |
| 2009-07-02 | $10.24 | $11.54 | 154,200 | — | — |
| 2009-07-01 | $10.52 | $11.86 | 110,600 | — | — |
| 2009-06-30 | $10.15 | $11.44 | 169,600 | — | — |
| 2009-06-29 | $10.07 | $11.35 | 145,400 | — | — |
| 2009-06-26 | $9.91 | $11.17 | 505,400 | — | — |
| 2009-06-25 | $9.76 | $11.00 | 121,200 | — | — |
| 2009-06-24 | $9.86 | $11.11 | 101,200 | — | — |
| 2009-06-23 | $10.04 | $11.32 | 180,600 | — | — |
| 2009-06-22 | $9.71 | $10.94 | 93,800 | — | — |
| 2009-06-19 | $10.03 | $11.31 | 235,800 | — | — |
| 2009-06-18 | $9.98 | $11.25 | 41,000 | — | — |
| 2009-06-17 | $10.04 | $11.31 | 50,400 | — | — |
| 2009-06-16 | $9.72 | $10.96 | 131,000 | — | — |
| 2009-06-15 | $9.95 | $11.21 | 142,800 | — | — |
| 2009-06-12 | $10.32 | $11.64 | 102,400 | — | — |
| 2009-06-11 | $10.03 | $11.31 | 122,600 | — | — |
| 2009-06-10 | $9.76 | $11.00 | 167,000 | — | — |
| 2009-06-09 | $10.00 | $11.27 | 124,800 | — | — |
| 2009-06-08 | $10.43 | $11.75 | 134,400 | — | — |
| 2009-06-05 | $10.68 | $12.04 | 150,600 | — | — |
| 2009-06-04 | $11.01 | $12.41 | 230,800 | — | — |
| 2009-06-03 | $10.68 | $12.04 | 177,200 | — | — |
| 2009-06-02 | $10.38 | $11.70 | 209,000 | — | — |
| 2009-06-01 | $10.26 | $11.57 | 203,000 | — | — |
| 2009-05-29 | $9.66 | $10.89 | 174,200 | — | — |
| 2009-05-28 | $9.44 | $10.64 | 186,000 | — | — |
| 2009-05-27 | $9.08 | $10.24 | 130,200 | — | — |
| 2009-05-26 | $9.54 | $10.76 | 251,000 | — | — |
| 2009-05-22 | $8.62 | $9.71 | 213,600 | — | — |
| 2009-05-21 | $8.54 | $9.63 | 261,400 | — | — |
| 2009-05-20 | $8.93 | $10.06 | 318,000 | — | — |
| 2009-05-19 | $9.11 | $10.27 | 227,400 | — | — |
| 2009-05-18 | $9.35 | $10.54 | 231,000 | — | — |
| 2009-05-15 | $9.01 | $10.15 | 168,400 | — | — |
| 2009-05-14 | $9.02 | $10.17 | 119,200 | — | — |
| 2009-05-13 | $8.87 | $10.00 | 210,800 | — | — |
| 2009-05-12 | $9.04 | $10.19 | 116,800 | — | — |
| 2009-05-11 | $9.06 | $10.21 | 50,400 | — | — |
| 2009-05-08 | $9.33 | $10.51 | 93,600 | — | — |
| 2009-05-07 | $9.04 | $10.19 | 167,000 | — | — |
| 2009-05-06 | $9.05 | $10.20 | 182,400 | — | — |
| 2009-05-05 | $9.08 | $10.24 | 259,000 | — | — |
| 2009-05-04 | $9.64 | $10.87 | 91,600 | — | — |
| 2009-05-01 | $9.35 | $10.54 | 141,800 | — | — |
| 2009-04-30 | $9.82 | $11.07 | 216,200 | — | — |
| 2009-04-29 | $9.71 | $10.94 | 119,200 | — | — |
| 2009-04-28 | $9.47 | $10.67 | 119,400 | — | — |
| 2009-04-27 | $9.60 | $10.82 | 131,000 | — | — |
| 2009-04-24 | $9.89 | $11.15 | 135,200 | — | — |
| 2009-04-23 | $9.78 | $11.02 | 153,400 | — | — |
| 2009-04-22 | $10.22 | $11.52 | 171,800 | — | — |
| 2009-04-21 | $10.83 | $12.21 | 167,800 | — | — |
| 2009-04-20 | $10.40 | $11.72 | 133,600 | — | — |
| 2009-04-17 | $11.19 | $12.62 | 128,600 | — | — |
| 2009-04-16 | $11.03 | $12.43 | 148,600 | — | — |
| 2009-04-15 | $10.84 | $12.22 | 102,400 | — | — |
| 2009-04-14 | $10.92 | $12.31 | 261,200 | — | — |
| 2009-04-13 | $11.99 | $13.52 | 84,600 | — | — |
| 2009-04-09 | $12.10 | $13.64 | 159,600 | — | — |
| 2009-04-08 | $11.40 | $12.85 | 112,800 | — | — |
| 2009-04-07 | $11.21 | $12.63 | 148,200 | — | — |
| 2009-04-06 | $11.90 | $13.41 | 103,200 | — | — |
| 2009-04-03 | $12.12 | $13.66 | 141,000 | — | — |
| 2009-04-02 | $11.92 | $13.43 | 231,600 | — | — |
| 2009-04-01 | $11.53 | $12.99 | 169,800 | — | — |
| 2009-03-31 | $11.40 | $12.85 | 240,600 | — | — |
| 2009-03-30 | $10.91 | $12.30 | 142,400 | — | — |
| 2009-03-27 | $11.40 | $12.85 | 133,600 | — | — |
| 2009-03-26 | $12.28 | $13.84 | 194,400 | — | — |
| 2009-03-25 | $11.59 | $13.07 | 138,800 | — | — |
| 2009-03-24 | $11.05 | $12.45 | 173,200 | — | — |
| 2009-03-23 | $12.77 | $14.39 | 301,400 | — | — |
| 2009-03-20 | $10.94 | $12.33 | 209,400 | — | — |
| 2009-03-19 | $11.05 | $12.45 | 109,800 | — | — |
| 2009-03-18 | $10.91 | $12.30 | 170,000 | — | — |
| 2009-03-17 | $9.86 | $11.12 | 196,600 | — | — |
| 2009-03-16 | $9.68 | $10.91 | 193,000 | — | — |
| 2009-03-13 | $10.60 | $11.95 | 138,800 | — | — |
| 2009-03-12 | $10.92 | $12.31 | 175,400 | — | — |
| 2009-03-11 | $9.59 | $10.81 | 135,800 | — | — |
| 2009-03-10 | $9.98 | $11.25 | 212,400 | — | — |
| 2009-03-09 | $8.55 | $9.63 | 99,200 | — | — |
| 2009-03-06 | $8.87 | $10.00 | 199,200 | — | — |
| 2009-03-05 | $8.95 | $10.09 | 213,800 | — | — |
| 2009-03-04 | $9.87 | $11.13 | 120,000 | — | — |
| 2009-03-03 | $9.42 | $10.62 | 165,800 | — | — |
| 2009-03-02 | $9.95 | $11.21 | 260,600 | — | — |
| 2009-02-27 | $10.58 | $11.92 | 174,600 | — | — |
| 2009-02-26 | $10.67 | $12.03 | 107,000 | — | — |
| 2009-02-25 | $10.82 | $12.20 | 110,600 | — | — |
| 2009-02-24 | $10.99 | $12.39 | 187,000 | — | — |
| 2009-02-23 | $10.57 | $11.92 | 152,000 | — | — |
| 2009-02-20 | $11.27 | $12.71 | 215,000 | — | — |
| 2009-02-19 | $11.17 | $12.59 | 118,400 | — | — |
| 2009-02-18 | $11.31 | $12.75 | 157,200 | — | — |
| 2009-02-17 | $11.82 | $13.33 | 223,800 | — | — |
| 2009-02-13 | $12.63 | $14.24 | 123,200 | — | — |
| 2009-02-12 | $12.62 | $14.22 | 160,400 | — | — |
| 2009-02-11 | $12.44 | $14.02 | 136,800 | — | — |
| 2009-02-10 | $12.40 | $13.98 | 269,400 | — | — |
| 2009-02-09 | $13.45 | $15.16 | 172,400 | — | — |
| 2009-02-06 | $13.65 | $15.38 | 146,800 | — | — |
| 2009-02-05 | $13.13 | $14.80 | 92,600 | — | — |
| 2009-02-04 | $12.89 | $14.53 | 159,400 | — | — |
| 2009-02-03 | $13.50 | $15.22 | 233,200 | — | — |
| 2009-02-02 | $12.99 | $14.64 | 180,000 | — | — |
| 2009-01-30 | $12.19 | $13.74 | 104,400 | — | — |
| 2009-01-29 | $12.44 | $14.02 | 121,200 | — | — |
| 2009-01-28 | $13.23 | $14.92 | 124,600 | — | — |
| 2009-01-27 | $13.07 | $14.74 | 122,200 | — | — |
| 2009-01-26 | $12.81 | $14.44 | 203,800 | — | — |
| 2009-01-23 | $12.45 | $14.03 | 96,200 | — | — |
| 2009-01-22 | $12.51 | $14.10 | 150,400 | — | — |
| 2009-01-21 | $13.17 | $14.85 | 281,200 | — | — |
| 2009-01-20 | $11.97 | $13.49 | 163,600 | — | — |
| 2009-01-16 | $12.76 | $14.38 | 149,200 | — | — |
| 2009-01-15 | $12.65 | $14.26 | 280,600 | — | — |
| 2009-01-14 | $12.53 | $14.12 | 207,800 | — | — |
| 2009-01-13 | $13.30 | $14.99 | 181,600 | — | — |
| 2009-01-12 | $12.81 | $14.44 | 259,400 | — | — |
| 2009-01-09 | $13.13 | $14.80 | 192,800 | — | — |
| 2009-01-08 | $14.16 | $15.97 | 324,200 | — | — |
| 2009-01-07 | $13.12 | $14.79 | 188,200 | — | — |
| 2009-01-06 | $13.55 | $15.27 | 222,400 | — | — |
| 2009-01-05 | $13.51 | $15.23 | 312,800 | — | — |
| 2009-01-02 | $13.45 | $15.16 | 279,000 | — | — |