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
- 1993-11-10 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 | $12.27 | $13.00 | 229,500 | — | — |
| 2009-12-30 | $12.53 | $13.28 | 244,200 | — | — |
| 2009-12-29 | $12.48 | $13.23 | 110,700 | — | — |
| 2009-12-28 | $12.53 | $13.28 | 351,900 | — | — |
| 2009-12-24 | $12.74 | $13.50 | 83,100 | — | — |
| 2009-12-23 | $12.79 | $13.56 | 421,500 | — | — |
| 2009-12-22 | $12.94 | $13.71 | 499,200 | — | — |
| 2009-12-21 | $12.64 | $13.40 | 526,200 | — | — |
| 2009-12-18 | $12.70 | $13.46 | 1,097,400 | — | — |
| 2009-12-17 | $12.63 | $13.39 | 405,300 | — | — |
| 2009-12-16 | $12.47 | $13.22 | 257,400 | — | — |
| 2009-12-15 | $12.44 | $13.18 | 321,300 | — | — |
| 2009-12-14 | $12.76 | $13.52 | 246,000 | — | — |
| 2009-12-11 | $12.40 | $13.14 | 375,900 | — | — |
| 2009-12-10 | $12.29 | $13.02 | 501,600 | — | — |
| 2009-12-09 | $12.93 | $13.71 | 267,300 | — | — |
| 2009-12-08 | $12.90 | $13.67 | 351,000 | — | — |
| 2009-12-07 | $12.95 | $13.72 | 536,400 | — | — |
| 2009-12-04 | $12.94 | $13.72 | 848,700 | — | — |
| 2009-12-03 | $12.26 | $13.00 | 624,300 | — | — |
| 2009-12-02 | $12.61 | $13.36 | 610,800 | — | — |
| 2009-12-01 | $12.22 | $12.95 | 826,800 | — | — |
| 2009-11-30 | $11.98 | $12.70 | 616,200 | — | — |
| 2009-11-27 | $11.53 | $12.22 | 300,600 | — | — |
| 2009-11-25 | $11.89 | $12.53 | 318,300 | — | — |
| 2009-11-24 | $11.83 | $12.47 | 881,400 | — | — |
| 2009-11-23 | $12.44 | $13.11 | 410,700 | — | — |
| 2009-11-20 | $12.03 | $12.68 | 410,700 | — | — |
| 2009-11-19 | $12.07 | $12.72 | 684,900 | — | — |
| 2009-11-18 | $13.05 | $13.75 | 177,600 | — | — |
| 2009-11-17 | $12.91 | $13.61 | 344,700 | — | — |
| 2009-11-16 | $13.04 | $13.74 | 360,000 | — | — |
| 2009-11-13 | $12.44 | $13.11 | 437,700 | — | — |
| 2009-11-12 | $12.56 | $13.24 | 294,600 | — | — |
| 2009-11-11 | $12.99 | $13.69 | 282,600 | — | — |
| 2009-11-10 | $12.83 | $13.52 | 341,400 | — | — |
| 2009-11-09 | $12.95 | $13.65 | 334,500 | — | — |
| 2009-11-06 | $12.67 | $13.36 | 404,100 | — | — |
| 2009-11-05 | $12.78 | $13.47 | 576,000 | — | — |
| 2009-11-04 | $12.17 | $12.83 | 675,900 | — | — |
| 2009-11-03 | $12.41 | $13.08 | 645,900 | — | — |
| 2009-11-02 | $12.36 | $13.03 | 1,140,000 | — | — |
| 2009-10-30 | $11.89 | $12.53 | 840,300 | — | — |
| 2009-10-29 | $12.19 | $12.84 | 549,000 | — | — |
| 2009-10-28 | $11.87 | $12.51 | 941,700 | — | — |
| 2009-10-27 | $12.76 | $13.45 | 630,600 | — | — |
| 2009-10-26 | $12.85 | $13.55 | 561,000 | — | — |
| 2009-10-23 | $13.03 | $13.73 | 769,800 | — | — |
| 2009-10-22 | $13.72 | $14.46 | 1,107,600 | — | — |
| 2009-10-21 | $12.92 | $13.62 | 818,400 | — | — |
| 2009-10-20 | $13.05 | $13.75 | 574,500 | — | — |
| 2009-10-19 | $13.01 | $13.71 | 594,300 | — | — |
| 2009-10-16 | $12.73 | $13.42 | 2,807,100 | — | — |
| 2009-10-15 | $13.71 | $14.44 | 410,100 | — | — |
| 2009-10-14 | $13.71 | $14.44 | 533,700 | — | — |
| 2009-10-13 | $13.42 | $14.14 | 572,400 | — | — |
| 2009-10-12 | $13.21 | $13.92 | 281,100 | — | — |
| 2009-10-09 | $13.36 | $14.08 | 474,900 | — | — |
| 2009-10-08 | $13.53 | $14.26 | 755,400 | — | — |
| 2009-10-07 | $12.98 | $13.68 | 276,000 | — | — |
| 2009-10-06 | $13.13 | $13.83 | 399,900 | — | — |
| 2009-10-05 | $12.87 | $13.56 | 299,400 | — | — |
| 2009-10-02 | $12.69 | $13.38 | 637,800 | — | — |
| 2009-10-01 | $12.54 | $13.22 | 626,700 | — | — |
| 2009-09-30 | $13.15 | $13.86 | 518,700 | — | — |
| 2009-09-29 | $13.52 | $14.24 | 451,800 | — | — |
| 2009-09-28 | $13.35 | $14.07 | 426,000 | — | — |
| 2009-09-25 | $13.25 | $13.97 | 353,700 | — | — |
| 2009-09-24 | $13.36 | $14.08 | 634,500 | — | — |
| 2009-09-23 | $13.59 | $14.32 | 406,200 | — | — |
| 2009-09-22 | $13.90 | $14.64 | 444,300 | — | — |
| 2009-09-21 | $13.79 | $14.53 | 750,900 | — | — |
| 2009-09-18 | $14.04 | $14.79 | 1,611,900 | — | — |
| 2009-09-17 | $14.33 | $15.10 | 648,000 | — | — |
| 2009-09-16 | $14.32 | $15.09 | 672,000 | — | — |
| 2009-09-15 | $13.90 | $14.65 | 636,600 | — | — |
| 2009-09-14 | $13.63 | $14.36 | 541,500 | — | — |
| 2009-09-11 | $13.66 | $14.39 | 355,200 | — | — |
| 2009-09-10 | $13.53 | $14.26 | 496,800 | — | — |
| 2009-09-09 | $13.50 | $14.22 | 527,100 | — | — |
| 2009-09-08 | $13.39 | $14.11 | 742,500 | — | — |
| 2009-09-04 | $13.14 | $13.84 | 441,600 | — | — |
| 2009-09-03 | $13.21 | $13.92 | 392,400 | — | — |
| 2009-09-02 | $13.12 | $13.83 | 515,400 | — | — |
| 2009-09-01 | $13.26 | $13.98 | 544,500 | — | — |
| 2009-08-31 | $13.77 | $14.51 | 599,700 | — | — |
| 2009-08-28 | $14.23 | $15.00 | 467,100 | — | — |
| 2009-08-27 | $14.60 | $15.38 | 589,800 | — | — |
| 2009-08-26 | $15.19 | $16.00 | 660,900 | — | — |
| 2009-08-25 | $15.03 | $15.84 | 794,100 | — | — |
| 2009-08-24 | $14.72 | $15.51 | 546,600 | — | — |
| 2009-08-21 | $14.86 | $15.66 | 562,500 | — | — |
| 2009-08-20 | $14.33 | $15.11 | 777,300 | — | — |
| 2009-08-19 | $14.15 | $14.91 | 547,500 | — | — |
| 2009-08-18 | $14.23 | $15.00 | 714,900 | — | — |
| 2009-08-17 | $13.65 | $14.38 | 411,000 | — | — |
| 2009-08-14 | $14.02 | $14.77 | 733,800 | — | — |
| 2009-08-13 | $14.72 | $15.52 | 591,000 | — | — |
| 2009-08-12 | $14.97 | $15.78 | 681,300 | — | — |
| 2009-08-11 | $14.58 | $15.36 | 799,200 | — | — |
| 2009-08-10 | $15.11 | $15.92 | 466,500 | — | — |
| 2009-08-07 | $15.65 | $16.49 | 799,200 | — | — |
| 2009-08-06 | $14.83 | $15.62 | 739,500 | — | — |
| 2009-08-05 | $15.12 | $15.93 | 988,200 | — | — |
| 2009-08-04 | $15.50 | $16.33 | 873,000 | — | — |
| 2009-08-03 | $15.43 | $16.26 | 1,304,100 | — | — |
| 2009-07-31 | $14.88 | $15.68 | 1,349,700 | — | — |
| 2009-07-30 | $14.86 | $15.66 | 1,249,200 | — | — |
| 2009-07-29 | $14.92 | $15.73 | 819,600 | — | — |
| 2009-07-28 | $14.60 | $15.39 | 1,634,400 | — | — |
| 2009-07-27 | $14.74 | $15.54 | 1,470,900 | — | — |
| 2009-07-24 | $14.70 | $15.49 | 1,884,000 | — | — |
| 2009-07-23 | $14.78 | $15.57 | 1,930,500 | — | — |
| 2009-07-22 | $14.51 | $15.29 | 1,677,900 | — | — |
| 2009-07-21 | $14.58 | $15.36 | 2,420,400 | — | — |
| 2009-07-20 | $14.79 | $15.59 | 1,505,100 | — | — |
| 2009-07-17 | $13.92 | $14.67 | 1,510,500 | — | — |
| 2009-07-16 | $13.60 | $14.34 | 3,465,900 | — | — |
| 2009-07-15 | $11.55 | $12.18 | 878,700 | — | — |
| 2009-07-14 | $11.00 | $11.60 | 627,000 | — | — |
| 2009-07-13 | $10.94 | $11.53 | 850,200 | — | — |
| 2009-07-10 | $10.82 | $11.41 | 456,900 | — | — |
| 2009-07-09 | $10.75 | $11.33 | 607,200 | — | — |
| 2009-07-08 | $10.32 | $10.88 | 378,300 | — | — |
| 2009-07-07 | $10.52 | $11.08 | 389,100 | — | — |
| 2009-07-06 | $10.72 | $11.30 | 422,100 | — | — |
| 2009-07-02 | $10.72 | $11.30 | 470,100 | — | — |
| 2009-07-01 | $11.31 | $11.92 | 405,000 | — | — |
| 2009-06-30 | $11.03 | $11.62 | 443,700 | — | — |
| 2009-06-29 | $11.47 | $12.08 | 405,900 | — | — |
| 2009-06-26 | $11.64 | $12.26 | 1,977,300 | — | — |
| 2009-06-25 | $11.36 | $11.97 | 897,300 | — | — |
| 2009-06-24 | $11.04 | $11.63 | 641,100 | — | — |
| 2009-06-23 | $11.19 | $11.79 | 817,200 | — | — |
| 2009-06-22 | $10.87 | $11.46 | 1,321,500 | — | — |
| 2009-06-19 | $11.89 | $12.53 | 5,038,800 | — | — |
| 2009-06-18 | $11.43 | $12.04 | 630,900 | — | — |
| 2009-06-17 | $10.95 | $11.54 | 560,100 | — | — |
| 2009-06-16 | $10.21 | $10.76 | 489,600 | — | — |
| 2009-06-15 | $9.93 | $10.47 | 629,100 | — | — |
| 2009-06-12 | $9.80 | $10.33 | 354,900 | — | — |
| 2009-06-11 | $9.86 | $10.39 | 406,500 | — | — |
| 2009-06-10 | $10.23 | $10.78 | 402,600 | — | — |
| 2009-06-09 | $10.65 | $11.22 | 462,900 | — | — |
| 2009-06-08 | $10.64 | $11.21 | 497,700 | — | — |
| 2009-06-05 | $10.94 | $11.53 | 202,500 | — | — |
| 2009-06-04 | $10.95 | $11.54 | 343,800 | — | — |
| 2009-06-03 | $10.84 | $11.42 | 210,600 | — | — |
| 2009-06-02 | $11.01 | $11.61 | 257,400 | — | — |
| 2009-06-01 | $10.72 | $11.30 | 278,700 | — | — |
| 2009-05-29 | $10.15 | $10.70 | 319,500 | — | — |
| 2009-05-28 | $9.99 | $10.53 | 219,300 | — | — |
| 2009-05-27 | $9.95 | $10.47 | 215,100 | — | — |
| 2009-05-26 | $10.36 | $10.90 | 267,900 | — | — |
| 2009-05-22 | $9.66 | $10.16 | 213,000 | — | — |
| 2009-05-21 | $9.74 | $10.25 | 320,400 | — | — |
| 2009-05-20 | $10.16 | $10.68 | 238,500 | — | — |
| 2009-05-19 | $10.36 | $10.90 | 134,700 | — | — |
| 2009-05-18 | $10.46 | $11.00 | 350,700 | — | — |
| 2009-05-15 | $10.12 | $10.65 | 365,400 | — | — |
| 2009-05-14 | $10.25 | $10.78 | 363,000 | — | — |
| 2009-05-13 | $10.02 | $10.54 | 642,000 | — | — |
| 2009-05-12 | $10.48 | $11.03 | 630,300 | — | — |
| 2009-05-11 | $10.32 | $10.85 | 381,000 | — | — |
| 2009-05-08 | $10.94 | $11.50 | 279,000 | — | — |
| 2009-05-07 | $10.50 | $11.04 | 349,500 | — | — |
| 2009-05-06 | $10.69 | $11.24 | 300,600 | — | — |
| 2009-05-05 | $10.98 | $11.54 | 769,500 | — | — |
| 2009-05-04 | $11.31 | $11.90 | 1,008,900 | — | — |
| 2009-05-01 | $10.62 | $11.17 | 810,600 | — | — |
| 2009-04-30 | $11.19 | $11.77 | 802,500 | — | — |
| 2009-04-29 | $11.59 | $12.19 | 692,100 | — | — |
| 2009-04-28 | $11.16 | $11.74 | 717,300 | — | — |
| 2009-04-27 | $10.95 | $11.52 | 915,000 | — | — |
| 2009-04-24 | $11.37 | $11.96 | 591,000 | — | — |
| 2009-04-23 | $10.66 | $11.21 | 793,200 | — | — |
| 2009-04-22 | $11.02 | $11.59 | 639,300 | — | — |
| 2009-04-21 | $11.10 | $11.67 | 477,000 | — | — |
| 2009-04-20 | $10.45 | $10.99 | 773,700 | — | — |
| 2009-04-17 | $11.11 | $11.69 | 700,800 | — | — |
| 2009-04-16 | $10.90 | $11.46 | 1,214,700 | — | — |
| 2009-04-15 | $10.33 | $10.87 | 792,600 | — | — |
| 2009-04-14 | $10.15 | $10.68 | 612,000 | — | — |
| 2009-04-13 | $10.60 | $11.14 | 433,500 | — | — |
| 2009-04-09 | $10.95 | $11.52 | 720,900 | — | — |
| 2009-04-08 | $9.96 | $10.48 | 319,200 | — | — |
| 2009-04-07 | $9.47 | $9.96 | 396,000 | — | — |
| 2009-04-06 | $9.51 | $10.01 | 293,100 | — | — |
| 2009-04-03 | $9.94 | $10.46 | 257,400 | — | — |
| 2009-04-02 | $10.20 | $10.73 | 646,200 | — | — |
| 2009-04-01 | $9.38 | $9.87 | 476,400 | — | — |
| 2009-03-31 | $8.87 | $9.33 | 324,300 | — | — |
| 2009-03-30 | $8.83 | $9.29 | 427,800 | — | — |
| 2009-03-27 | $9.12 | $9.60 | 423,600 | — | — |
| 2009-03-26 | $9.82 | $10.32 | 440,400 | — | — |
| 2009-03-25 | $9.40 | $9.89 | 646,800 | — | — |
| 2009-03-24 | $9.13 | $9.60 | 522,900 | — | — |
| 2009-03-23 | $9.00 | $9.47 | 589,200 | — | — |
| 2009-03-20 | $8.12 | $8.54 | 394,800 | — | — |
| 2009-03-19 | $8.48 | $8.92 | 285,000 | — | — |
| 2009-03-18 | $8.46 | $8.89 | 505,800 | — | — |
| 2009-03-17 | $8.00 | $8.41 | 398,100 | — | — |
| 2009-03-16 | $7.51 | $7.90 | 306,000 | — | — |
| 2009-03-13 | $7.50 | $7.89 | 374,100 | — | — |
| 2009-03-12 | $7.17 | $7.54 | 905,100 | — | — |
| 2009-03-11 | $6.57 | $6.91 | 527,700 | — | — |
| 2009-03-10 | $6.38 | $6.71 | 607,200 | — | — |
| 2009-03-09 | $6.45 | $6.78 | 441,900 | — | — |
| 2009-03-06 | $6.61 | $6.95 | 484,500 | — | — |
| 2009-03-05 | $6.80 | $7.16 | 388,800 | — | — |
| 2009-03-04 | $7.06 | $7.43 | 306,900 | — | — |
| 2009-03-03 | $6.75 | $7.10 | 331,800 | — | — |
| 2009-03-02 | $6.94 | $7.30 | 507,000 | — | — |
| 2009-02-27 | $7.26 | $7.64 | 273,900 | — | — |
| 2009-02-26 | $7.39 | $7.78 | 204,900 | — | — |
| 2009-02-25 | $7.50 | $7.89 | 362,100 | — | — |
| 2009-02-24 | $7.81 | $8.22 | 425,400 | — | — |
| 2009-02-23 | $7.57 | $7.96 | 276,600 | — | — |
| 2009-02-20 | $7.98 | $8.39 | 300,000 | — | — |
| 2009-02-19 | $8.13 | $8.55 | 322,800 | — | — |
| 2009-02-18 | $8.28 | $8.70 | 292,500 | — | — |
| 2009-02-17 | $8.28 | $8.71 | 373,200 | — | — |
| 2009-02-13 | $8.75 | $9.20 | 212,700 | — | — |
| 2009-02-12 | $8.76 | $9.21 | 408,600 | — | — |
| 2009-02-11 | $8.59 | $9.03 | 510,000 | — | — |
| 2009-02-10 | $8.62 | $9.06 | 408,300 | — | — |
| 2009-02-09 | $8.78 | $9.24 | 415,800 | — | — |
| 2009-02-06 | $8.56 | $9.01 | 913,800 | — | — |
| 2009-02-05 | $7.97 | $8.39 | 1,364,700 | — | — |
| 2009-02-04 | $6.86 | $7.21 | 426,000 | — | — |
| 2009-02-03 | $7.07 | $7.43 | 183,600 | — | — |
| 2009-02-02 | $7.01 | $7.37 | 441,900 | — | — |
| 2009-01-30 | $7.00 | $7.36 | 274,800 | — | — |
| 2009-01-29 | $7.41 | $7.79 | 270,600 | — | — |
| 2009-01-28 | $7.94 | $8.35 | 248,100 | — | — |
| 2009-01-27 | $7.60 | $7.99 | 165,900 | — | — |
| 2009-01-26 | $7.56 | $7.95 | 196,800 | — | — |
| 2009-01-23 | $7.39 | $7.77 | 294,900 | — | — |
| 2009-01-22 | $7.43 | $7.81 | 350,400 | — | — |
| 2009-01-21 | $7.71 | $8.11 | 448,800 | — | — |
| 2009-01-20 | $7.21 | $7.58 | 253,500 | — | — |
| 2009-01-16 | $7.73 | $8.13 | 378,000 | — | — |
| 2009-01-15 | $7.54 | $7.93 | 539,700 | — | — |
| 2009-01-14 | $7.58 | $7.97 | 361,800 | — | — |
| 2009-01-13 | $7.98 | $8.40 | 284,400 | — | — |
| 2009-01-12 | $7.83 | $8.23 | 446,700 | — | — |
| 2009-01-09 | $8.09 | $8.50 | 321,300 | — | — |
| 2009-01-08 | $8.66 | $9.11 | 315,000 | — | — |
| 2009-01-07 | $8.37 | $8.80 | 297,000 | — | — |
| 2009-01-06 | $8.89 | $9.35 | 629,400 | — | — |
| 2009-01-05 | $8.69 | $9.14 | 471,600 | — | — |
| 2009-01-02 | $8.79 | $9.24 | 294,300 | — | — |