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
- 2005-08-05 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 | $14.42 | $14.42 | 22,400 | — | — |
| 2009-12-30 | $14.12 | $14.12 | 41,800 | — | — |
| 2009-12-29 | $14.57 | $14.57 | 24,200 | — | — |
| 2009-12-28 | $14.55 | $14.55 | 4,200 | — | — |
| 2009-12-24 | $14.62 | $14.62 | 13,200 | — | — |
| 2009-12-23 | $14.68 | $14.68 | 44,000 | — | — |
| 2009-12-22 | $14.14 | $14.14 | 209,200 | — | — |
| 2009-12-21 | $14.03 | $14.03 | 18,600 | — | — |
| 2009-12-18 | $13.68 | $13.68 | 10,600 | — | — |
| 2009-12-17 | $13.73 | $13.73 | 21,600 | — | — |
| 2009-12-16 | $14.04 | $14.04 | 31,800 | — | — |
| 2009-12-15 | $14.01 | $14.01 | 19,000 | — | — |
| 2009-12-14 | $14.04 | $14.04 | 7,000 | — | — |
| 2009-12-11 | $13.93 | $13.93 | 18,000 | — | — |
| 2009-12-10 | $13.85 | $13.85 | 17,000 | — | — |
| 2009-12-09 | $13.88 | $13.88 | 31,400 | — | — |
| 2009-12-08 | $13.66 | $13.65 | 36,000 | — | — |
| 2009-12-07 | $13.56 | $13.56 | 18,600 | — | — |
| 2009-12-04 | $13.31 | $13.31 | 35,200 | — | — |
| 2009-12-03 | $13.45 | $13.44 | 42,800 | — | — |
| 2009-12-02 | $13.55 | $13.54 | 82,800 | — | — |
| 2009-12-01 | $12.96 | $12.96 | 39,000 | — | — |
| 2009-11-30 | $12.64 | $12.63 | 21,000 | — | — |
| 2009-11-27 | $12.37 | $12.36 | 26,800 | — | — |
| 2009-11-25 | $12.64 | $12.64 | 31,000 | — | — |
| 2009-11-24 | $12.28 | $12.28 | 20,400 | — | — |
| 2009-11-23 | $12.39 | $12.39 | 13,000 | — | — |
| 2009-11-20 | $12.16 | $12.16 | 14,200 | — | — |
| 2009-11-19 | $12.37 | $12.36 | 14,400 | — | — |
| 2009-11-18 | $12.62 | $12.61 | 51,200 | — | — |
| 2009-11-17 | $12.54 | $12.54 | 26,200 | — | — |
| 2009-11-16 | $12.89 | $12.89 | 21,600 | — | — |
| 2009-11-13 | $12.62 | $12.62 | 13,400 | — | — |
| 2009-11-12 | $12.54 | $12.54 | 21,400 | — | — |
| 2009-11-11 | $12.80 | $12.80 | 20,800 | — | — |
| 2009-11-10 | $12.81 | $12.80 | 25,400 | — | — |
| 2009-11-09 | $12.95 | $12.95 | 59,400 | — | — |
| 2009-11-06 | $12.45 | $12.44 | 22,200 | — | — |
| 2009-11-05 | $12.47 | $12.47 | 34,400 | — | — |
| 2009-11-04 | $12.61 | $12.60 | 41,200 | — | — |
| 2009-11-03 | $12.45 | $12.45 | 21,200 | — | — |
| 2009-11-02 | $12.20 | $12.20 | 21,000 | — | — |
| 2009-10-30 | $12.10 | $12.10 | 71,000 | — | — |
| 2009-10-29 | $12.42 | $12.42 | 42,000 | — | — |
| 2009-10-28 | $12.22 | $12.21 | 120,400 | — | — |
| 2009-10-27 | $12.51 | $12.50 | 31,000 | — | — |
| 2009-10-26 | $12.47 | $12.47 | 31,800 | — | — |
| 2009-10-23 | $12.62 | $12.61 | 29,400 | — | — |
| 2009-10-22 | $12.70 | $12.70 | 34,000 | — | — |
| 2009-10-21 | $12.63 | $12.62 | 22,400 | — | — |
| 2009-10-20 | $12.61 | $12.60 | 31,000 | — | — |
| 2009-10-19 | $12.64 | $12.63 | 50,400 | — | — |
| 2009-10-16 | $12.57 | $12.56 | 48,200 | — | — |
| 2009-10-15 | $12.77 | $12.76 | 24,000 | — | — |
| 2009-10-14 | $12.59 | $12.59 | 108,800 | — | — |
| 2009-10-13 | $12.58 | $12.57 | 34,800 | — | — |
| 2009-10-12 | $12.78 | $12.77 | 12,200 | — | — |
| 2009-10-09 | $12.83 | $12.82 | 20,000 | — | — |
| 2009-10-08 | $12.57 | $12.57 | 24,200 | — | — |
| 2009-10-07 | $12.43 | $12.43 | 77,000 | — | — |
| 2009-10-06 | $12.51 | $12.51 | 38,400 | — | — |
| 2009-10-05 | $12.45 | $12.45 | 36,800 | — | — |
| 2009-10-02 | $12.30 | $12.30 | 22,400 | — | — |
| 2009-10-01 | $12.25 | $12.25 | 29,800 | — | — |
| 2009-09-30 | $12.54 | $12.54 | 44,800 | — | — |
| 2009-09-29 | $13.09 | $13.09 | 41,000 | — | — |
| 2009-09-28 | $12.73 | $12.73 | 28,400 | — | — |
| 2009-09-25 | $12.32 | $12.31 | 31,600 | — | — |
| 2009-09-24 | $12.38 | $12.38 | 48,200 | — | — |
| 2009-09-23 | $12.95 | $12.95 | 24,600 | — | — |
| 2009-09-22 | $13.15 | $13.15 | 26,800 | — | — |
| 2009-09-21 | $12.97 | $12.97 | 16,800 | — | — |
| 2009-09-18 | $13.15 | $13.15 | 13,400 | — | — |
| 2009-09-17 | $12.96 | $12.96 | 28,000 | — | — |
| 2009-09-16 | $13.38 | $13.38 | 17,600 | — | — |
| 2009-09-15 | $13.30 | $13.30 | 22,400 | — | — |
| 2009-09-14 | $13.19 | $13.19 | 14,800 | — | — |
| 2009-09-11 | $13.28 | $13.28 | 31,200 | — | — |
| 2009-09-10 | $13.25 | $13.25 | 45,800 | — | — |
| 2009-09-09 | $12.97 | $12.97 | 18,000 | — | — |
| 2009-09-08 | $13.10 | $13.10 | 22,800 | — | — |
| 2009-09-04 | $13.09 | $13.09 | 20,600 | — | — |
| 2009-09-03 | $12.56 | $12.56 | 33,000 | — | — |
| 2009-09-02 | $12.50 | $12.49 | 11,400 | — | — |
| 2009-09-01 | $12.58 | $12.57 | 33,600 | — | — |
| 2009-08-31 | $12.90 | $12.90 | 20,400 | — | — |
| 2009-08-28 | $12.96 | $12.96 | 18,000 | — | — |
| 2009-08-27 | $13.21 | $13.20 | 31,200 | — | — |
| 2009-08-26 | $13.02 | $13.02 | 97,800 | — | — |
| 2009-08-25 | $12.85 | $12.85 | 40,000 | — | — |
| 2009-08-24 | $13.13 | $13.12 | 22,000 | — | — |
| 2009-08-21 | $13.22 | $13.22 | 17,000 | — | — |
| 2009-08-20 | $13.13 | $13.12 | 32,200 | — | — |
| 2009-08-19 | $13.05 | $13.05 | 34,600 | — | — |
| 2009-08-18 | $12.97 | $12.97 | 26,200 | — | — |
| 2009-08-17 | $12.85 | $12.85 | 35,400 | — | — |
| 2009-08-14 | $13.00 | $13.00 | 59,000 | — | — |
| 2009-08-13 | $13.35 | $13.35 | 34,400 | — | — |
| 2009-08-12 | $13.49 | $13.48 | 42,000 | — | — |
| 2009-08-11 | $13.07 | $13.07 | 41,800 | — | — |
| 2009-08-10 | $13.04 | $13.04 | 85,800 | — | — |
| 2009-08-07 | $13.60 | $13.60 | 51,600 | — | — |
| 2009-08-06 | $12.70 | $12.70 | 56,600 | — | — |
| 2009-08-05 | $13.11 | $13.10 | 27,800 | — | — |
| 2009-08-04 | $12.74 | $12.74 | 24,400 | — | — |
| 2009-08-03 | $12.43 | $12.43 | 11,400 | — | — |
| 2009-07-31 | $12.66 | $12.65 | 22,200 | — | — |
| 2009-07-30 | $12.42 | $12.42 | 15,000 | — | — |
| 2009-07-29 | $11.99 | $11.99 | 40,000 | — | — |
| 2009-07-28 | $11.68 | $11.68 | 22,600 | — | — |
| 2009-07-27 | $11.85 | $11.85 | 29,800 | — | — |
| 2009-07-24 | $12.22 | $12.21 | 15,600 | — | — |
| 2009-07-23 | $12.22 | $12.22 | 68,200 | — | — |
| 2009-07-22 | $12.23 | $12.23 | 11,800 | — | — |
| 2009-07-21 | $12.26 | $12.25 | 18,400 | — | — |
| 2009-07-20 | $12.27 | $12.26 | 52,000 | — | — |
| 2009-07-17 | $12.00 | $11.99 | 29,400 | — | — |
| 2009-07-16 | $11.83 | $11.83 | 8,400 | — | — |
| 2009-07-15 | $11.98 | $11.97 | 20,800 | — | — |
| 2009-07-14 | $11.63 | $11.63 | 36,000 | — | — |
| 2009-07-13 | $11.56 | $11.56 | 27,400 | — | — |
| 2009-07-10 | $11.44 | $11.44 | 60,400 | — | — |
| 2009-07-09 | $11.31 | $11.31 | 41,800 | — | — |
| 2009-07-08 | $10.72 | $10.71 | 52,200 | — | — |
| 2009-07-07 | $11.16 | $11.15 | 45,200 | — | — |
| 2009-07-06 | $11.75 | $11.75 | 38,800 | — | — |
| 2009-07-02 | $12.08 | $12.08 | 25,000 | — | — |
| 2009-07-01 | $12.36 | $12.35 | 5,000 | — | — |
| 2009-06-30 | $12.02 | $12.02 | 20,000 | — | — |
| 2009-06-29 | $12.08 | $12.07 | 36,800 | — | — |
| 2009-06-26 | $12.12 | $12.12 | 17,800 | — | — |
| 2009-06-25 | $12.16 | $12.16 | 52,000 | — | — |
| 2009-06-24 | $12.12 | $12.12 | 33,000 | — | — |
| 2009-06-23 | $11.61 | $11.61 | 16,400 | — | — |
| 2009-06-22 | $11.55 | $11.55 | 40,400 | — | — |
| 2009-06-19 | $12.50 | $12.50 | 21,400 | — | — |
| 2009-06-18 | $12.33 | $12.32 | 24,200 | — | — |
| 2009-06-17 | $12.59 | $12.59 | 29,000 | — | — |
| 2009-06-16 | $12.29 | $12.29 | 32,600 | — | — |
| 2009-06-15 | $12.57 | $12.56 | 31,800 | — | — |
| 2009-06-12 | $12.97 | $12.97 | 20,600 | — | — |
| 2009-06-11 | $13.11 | $13.11 | 52,600 | — | — |
| 2009-06-10 | $13.09 | $13.09 | 27,200 | — | — |
| 2009-06-09 | $12.81 | $12.80 | 48,600 | — | — |
| 2009-06-08 | $12.71 | $12.71 | 23,800 | — | — |
| 2009-06-05 | $12.63 | $12.62 | 34,600 | — | — |
| 2009-06-04 | $12.97 | $12.97 | 52,400 | — | — |
| 2009-06-03 | $12.75 | $12.75 | 83,000 | — | — |
| 2009-06-02 | $13.38 | $13.38 | 109,000 | — | — |
| 2009-06-01 | $13.75 | $13.75 | 111,800 | — | — |
| 2009-05-29 | $13.03 | $13.03 | 36,400 | — | — |
| 2009-05-28 | $12.65 | $12.64 | 19,000 | — | — |
| 2009-05-27 | $12.55 | $12.54 | 26,000 | — | — |
| 2009-05-26 | $12.65 | $12.64 | 31,800 | — | — |
| 2009-05-22 | $12.59 | $12.58 | 44,400 | — | — |
| 2009-05-21 | $12.35 | $12.35 | 31,000 | — | — |
| 2009-05-20 | $12.67 | $12.67 | 63,400 | — | — |
| 2009-05-19 | $12.20 | $12.20 | 37,200 | — | — |
| 2009-05-18 | $11.56 | $11.56 | 94,800 | — | — |
| 2009-05-15 | $11.50 | $11.50 | 51,000 | — | — |
| 2009-05-14 | $11.45 | $11.45 | 35,800 | — | — |
| 2009-05-13 | $11.17 | $11.17 | 28,200 | — | — |
| 2009-05-12 | $11.44 | $11.43 | 14,200 | — | — |
| 2009-05-11 | $11.43 | $11.43 | 23,600 | — | — |
| 2009-05-08 | $11.55 | $11.55 | 85,800 | — | — |
| 2009-05-07 | $11.32 | $11.32 | 53,200 | — | — |
| 2009-05-06 | $11.33 | $11.33 | 71,000 | — | — |
| 2009-05-05 | $11.28 | $11.28 | 14,400 | — | — |
| 2009-05-04 | $11.32 | $11.32 | 27,400 | — | — |
| 2009-05-01 | $11.17 | $11.16 | 26,200 | — | — |
| 2009-04-30 | $11.06 | $11.06 | 32,600 | — | — |
| 2009-04-29 | $10.85 | $10.84 | 54,800 | — | — |
| 2009-04-28 | $10.56 | $10.56 | 10,200 | — | — |
| 2009-04-27 | $10.76 | $10.76 | 8,400 | — | — |
| 2009-04-24 | $11.13 | $11.12 | 25,000 | — | — |
| 2009-04-23 | $10.75 | $10.75 | 23,800 | — | — |
| 2009-04-22 | $10.13 | $10.13 | 90,400 | — | — |
| 2009-04-21 | $9.97 | $9.97 | 63,400 | — | — |
| 2009-04-20 | $10.22 | $10.22 | 18,000 | — | — |
| 2009-04-17 | $10.81 | $10.80 | 73,000 | — | — |
| 2009-04-16 | $10.90 | $10.90 | 40,600 | — | — |
| 2009-04-15 | $10.54 | $10.53 | 17,200 | — | — |
| 2009-04-14 | $10.22 | $10.22 | 23,800 | — | — |
| 2009-04-13 | $10.50 | $10.50 | 87,400 | — | — |
| 2009-04-09 | $9.95 | $9.95 | 34,000 | — | — |
| 2009-04-08 | $9.30 | $9.29 | 27,200 | — | — |
| 2009-04-07 | $9.46 | $9.45 | 34,000 | — | — |
| 2009-04-06 | $9.85 | $9.84 | 25,000 | — | — |
| 2009-04-03 | $10.22 | $10.22 | 30,400 | — | — |
| 2009-04-02 | $9.71 | $9.70 | 27,600 | — | — |
| 2009-04-01 | $9.29 | $9.29 | 31,400 | — | — |
| 2009-03-31 | $9.10 | $9.10 | 24,400 | — | — |
| 2009-03-30 | $9.22 | $9.22 | 29,800 | — | — |
| 2009-03-27 | $9.21 | $9.21 | 14,800 | — | — |
| 2009-03-26 | $9.54 | $9.54 | 59,800 | — | — |
| 2009-03-25 | $9.34 | $9.34 | 71,400 | — | — |
| 2009-03-24 | $9.49 | $9.49 | 50,200 | — | — |
| 2009-03-23 | $8.94 | $8.94 | 10,800 | — | — |
| 2009-03-20 | $8.60 | $8.59 | 15,200 | — | — |
| 2009-03-19 | $8.81 | $8.80 | 19,200 | — | — |
| 2009-03-18 | $8.76 | $8.76 | 26,600 | — | — |
| 2009-03-17 | $8.40 | $8.39 | 18,800 | — | — |
| 2009-03-16 | $8.40 | $8.40 | 23,600 | — | — |
| 2009-03-13 | $8.85 | $8.85 | 32,000 | — | — |
| 2009-03-12 | $8.47 | $8.47 | 49,200 | — | — |
| 2009-03-11 | $8.34 | $8.34 | 85,600 | — | — |
| 2009-03-10 | $8.13 | $8.12 | 143,000 | — | — |
| 2009-03-09 | $7.26 | $7.26 | 125,600 | — | — |
| 2009-03-06 | $7.55 | $7.55 | 46,600 | — | — |
| 2009-03-05 | $7.91 | $7.91 | 41,800 | — | — |
| 2009-03-04 | $8.27 | $8.27 | 52,600 | — | — |
| 2009-03-03 | $7.72 | $7.71 | 67,400 | — | — |
| 2009-03-02 | $7.77 | $7.76 | 106,000 | — | — |
| 2009-02-27 | $8.05 | $8.05 | 152,400 | — | — |
| 2009-02-26 | $9.26 | $9.26 | 66,200 | — | — |
| 2009-02-25 | $9.79 | $9.79 | 33,600 | — | — |
| 2009-02-24 | $10.01 | $10.00 | 78,600 | — | — |
| 2009-02-23 | $9.16 | $9.16 | 88,000 | — | — |
| 2009-02-20 | $9.59 | $9.59 | 43,000 | — | — |
| 2009-02-19 | $10.22 | $10.22 | 51,400 | — | — |
| 2009-02-18 | $10.41 | $10.41 | 34,000 | — | — |
| 2009-02-17 | $10.47 | $10.47 | 92,200 | — | — |
| 2009-02-13 | $11.34 | $11.34 | 21,400 | — | — |
| 2009-02-12 | $11.16 | $11.16 | 36,200 | — | — |
| 2009-02-11 | $11.20 | $11.20 | 34,200 | — | — |
| 2009-02-10 | $11.12 | $11.11 | 86,600 | — | — |
| 2009-02-09 | $11.71 | $11.71 | 27,400 | — | — |
| 2009-02-06 | $11.85 | $11.85 | 52,000 | — | — |
| 2009-02-05 | $11.23 | $11.22 | 87,000 | — | — |
| 2009-02-04 | $10.99 | $10.99 | 30,800 | — | — |
| 2009-02-03 | $11.05 | $11.05 | 54,800 | — | — |
| 2009-02-02 | $10.57 | $10.57 | 74,600 | — | — |
| 2009-01-30 | $10.87 | $10.86 | 41,600 | — | — |
| 2009-01-29 | $11.21 | $11.20 | 58,200 | — | — |
| 2009-01-28 | $11.14 | $11.14 | 151,400 | — | — |
| 2009-01-27 | $11.45 | $11.45 | 37,200 | — | — |
| 2009-01-26 | $10.93 | $10.93 | 31,400 | — | — |
| 2009-01-23 | $10.94 | $10.93 | 28,600 | — | — |
| 2009-01-22 | $10.73 | $10.73 | 34,800 | — | — |
| 2009-01-21 | $10.64 | $10.64 | 50,800 | — | — |
| 2009-01-20 | $10.27 | $10.26 | 69,000 | — | — |
| 2009-01-16 | $10.65 | $10.65 | 51,600 | — | — |
| 2009-01-15 | $10.74 | $10.74 | 78,600 | — | — |
| 2009-01-14 | $10.61 | $10.60 | 58,200 | — | — |
| 2009-01-13 | $11.15 | $11.15 | 51,200 | — | — |
| 2009-01-12 | $11.41 | $11.40 | 99,800 | — | — |
| 2009-01-09 | $12.04 | $12.03 | 112,200 | — | — |
| 2009-01-08 | $12.53 | $12.53 | 47,400 | — | — |
| 2009-01-07 | $12.19 | $12.19 | 34,000 | — | — |
| 2009-01-06 | $12.53 | $12.53 | 137,400 | — | — |
| 2009-01-05 | $12.40 | $12.39 | 110,000 | — | — |
| 2009-01-02 | $11.90 | $11.90 | 174,400 | — | — |