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
- 1993-10-14 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 | $11.45 | $33.17 | 71,100 | — | — |
| 2009-12-30 | $11.42 | $33.08 | 48,800 | — | — |
| 2009-12-29 | $11.46 | $33.19 | 47,300 | — | — |
| 2009-12-28 | $11.47 | $33.22 | 40,800 | — | — |
| 2009-12-24 | $11.40 | $33.02 | 53,100 | — | — |
| 2009-12-23 | $11.41 | $33.05 | 96,800 | — | — |
| 2009-12-22 | $11.19 | $32.41 | 74,800 | — | — |
| 2009-12-21 | $11.27 | $32.64 | 125,100 | — | — |
| 2009-12-18 | $11.19 | $32.41 | 105,600 | — | — |
| 2009-12-17 | $11.22 | $32.50 | 61,500 | — | — |
| 2009-12-16 | $11.29 | $32.70 | 97,600 | — | — |
| 2009-12-15 | $11.29 | $32.70 | 85,900 | — | — |
| 2009-12-14 | $11.46 | $33.19 | 117,900 | — | — |
| 2009-12-11 | $11.44 | $33.14 | 105,700 | — | — |
| 2009-12-10 | $11.52 | $33.16 | 142,500 | — | — |
| 2009-12-09 | $11.41 | $32.84 | 83,100 | — | — |
| 2009-12-08 | $11.31 | $32.55 | 60,600 | — | — |
| 2009-12-07 | $11.27 | $32.44 | 114,200 | — | — |
| 2009-12-04 | $11.24 | $32.35 | 72,300 | — | — |
| 2009-12-03 | $11.27 | $32.44 | 68,100 | — | — |
| 2009-12-02 | $11.28 | $32.47 | 151,100 | — | — |
| 2009-12-01 | $11.24 | $32.35 | 81,300 | — | — |
| 2009-11-30 | $11.24 | $32.35 | 41,100 | — | — |
| 2009-11-27 | $11.17 | $32.15 | 27,800 | — | — |
| 2009-11-25 | $11.19 | $32.21 | 44,600 | — | — |
| 2009-11-24 | $11.15 | $32.09 | 83,200 | — | — |
| 2009-11-23 | $11.01 | $31.69 | 82,100 | — | — |
| 2009-11-20 | $11.02 | $31.72 | 63,300 | — | — |
| 2009-11-19 | $11.05 | $31.80 | 43,100 | — | — |
| 2009-11-18 | $11.01 | $31.69 | 69,600 | — | — |
| 2009-11-17 | $10.98 | $31.60 | 53,800 | — | — |
| 2009-11-16 | $11.04 | $31.78 | 64,400 | — | — |
| 2009-11-13 | $10.96 | $31.55 | 66,800 | — | — |
| 2009-11-12 | $10.91 | $31.40 | 129,400 | — | — |
| 2009-11-11 | $11.09 | $31.92 | 57,800 | — | — |
| 2009-11-10 | $11.25 | $32.38 | 87,800 | — | — |
| 2009-11-09 | $11.39 | $32.58 | 74,500 | — | — |
| 2009-11-06 | $11.31 | $32.35 | 44,300 | — | — |
| 2009-11-05 | $11.31 | $32.35 | 47,800 | — | — |
| 2009-11-04 | $11.27 | $32.24 | 87,400 | — | — |
| 2009-11-03 | $11.29 | $32.30 | 62,600 | — | — |
| 2009-11-02 | $11.37 | $32.52 | 56,300 | — | — |
| 2009-10-30 | $11.28 | $32.27 | 67,800 | — | — |
| 2009-10-29 | $11.39 | $32.58 | 79,900 | — | — |
| 2009-10-28 | $11.29 | $32.30 | 85,900 | — | — |
| 2009-10-27 | $11.42 | $32.67 | 72,000 | — | — |
| 2009-10-26 | $11.40 | $32.61 | 100,200 | — | — |
| 2009-10-23 | $11.44 | $32.72 | 112,700 | — | — |
| 2009-10-22 | $11.49 | $32.87 | 80,700 | — | — |
| 2009-10-21 | $11.43 | $32.70 | 100,500 | — | — |
| 2009-10-20 | $11.46 | $32.78 | 110,600 | — | — |
| 2009-10-19 | $11.29 | $32.30 | 88,800 | — | — |
| 2009-10-16 | $11.14 | $31.87 | 117,500 | — | — |
| 2009-10-15 | $10.86 | $31.07 | 315,000 | — | — |
| 2009-10-14 | $11.23 | $32.12 | 183,800 | — | — |
| 2009-10-13 | $11.65 | $33.32 | 168,700 | — | — |
| 2009-10-12 | $11.40 | $32.41 | 314,500 | — | — |
| 2009-10-09 | $11.95 | $33.97 | 121,700 | — | — |
| 2009-10-08 | $12.21 | $34.71 | 63,800 | — | — |
| 2009-10-07 | $12.25 | $34.83 | 82,900 | — | — |
| 2009-10-06 | $12.27 | $34.88 | 74,200 | — | — |
| 2009-10-05 | $12.25 | $34.83 | 119,300 | — | — |
| 2009-10-02 | $12.03 | $34.20 | 79,400 | — | — |
| 2009-10-01 | $12.04 | $34.23 | 89,800 | — | — |
| 2009-09-30 | $12.05 | $34.26 | 72,000 | — | — |
| 2009-09-29 | $12.05 | $34.26 | 59,300 | — | — |
| 2009-09-28 | $11.99 | $34.09 | 45,400 | — | — |
| 2009-09-25 | $11.88 | $33.77 | 44,200 | — | — |
| 2009-09-24 | $11.87 | $33.75 | 71,200 | — | — |
| 2009-09-23 | $11.90 | $33.83 | 58,400 | — | — |
| 2009-09-22 | $11.81 | $33.58 | 58,100 | — | — |
| 2009-09-21 | $11.88 | $33.77 | 47,700 | — | — |
| 2009-09-18 | $11.89 | $33.80 | 45,500 | — | — |
| 2009-09-17 | $11.76 | $33.43 | 103,100 | — | — |
| 2009-09-16 | $11.80 | $33.55 | 112,200 | — | — |
| 2009-09-15 | $11.68 | $33.21 | 74,300 | — | — |
| 2009-09-14 | $11.59 | $32.95 | 77,500 | — | — |
| 2009-09-11 | $11.64 | $33.09 | 82,900 | — | — |
| 2009-09-10 | $11.65 | $32.92 | 92,100 | — | — |
| 2009-09-09 | $11.63 | $32.86 | 136,100 | — | — |
| 2009-09-08 | $11.87 | $33.54 | 120,300 | — | — |
| 2009-09-04 | $11.81 | $33.37 | 80,200 | — | — |
| 2009-09-03 | $11.42 | $32.27 | 71,400 | — | — |
| 2009-09-02 | $11.51 | $32.53 | 69,800 | — | — |
| 2009-09-01 | $11.41 | $32.24 | 97,000 | — | — |
| 2009-08-31 | $11.40 | $32.21 | 107,300 | — | — |
| 2009-08-28 | $11.34 | $32.05 | 48,400 | — | — |
| 2009-08-27 | $11.27 | $31.85 | 67,800 | — | — |
| 2009-08-26 | $11.22 | $31.71 | 104,700 | — | — |
| 2009-08-25 | $11.17 | $31.56 | 87,000 | — | — |
| 2009-08-24 | $11.01 | $31.11 | 78,200 | — | — |
| 2009-08-21 | $10.99 | $31.06 | 69,000 | — | — |
| 2009-08-20 | $10.85 | $30.66 | 87,500 | — | — |
| 2009-08-19 | $10.83 | $30.60 | 54,600 | — | — |
| 2009-08-18 | $10.73 | $30.32 | 62,800 | — | — |
| 2009-08-17 | $10.70 | $30.24 | 50,200 | — | — |
| 2009-08-14 | $10.73 | $30.32 | 48,400 | — | — |
| 2009-08-13 | $10.72 | $30.29 | 63,100 | — | — |
| 2009-08-12 | $10.69 | $30.21 | 55,000 | — | — |
| 2009-08-11 | $10.73 | $30.12 | 90,600 | — | — |
| 2009-08-10 | $10.79 | $30.29 | 88,600 | — | — |
| 2009-08-07 | $10.67 | $29.96 | 103,900 | — | — |
| 2009-08-06 | $10.69 | $30.01 | 63,900 | — | — |
| 2009-08-05 | $10.66 | $29.93 | 96,500 | — | — |
| 2009-08-04 | $10.71 | $30.07 | 69,700 | — | — |
| 2009-08-03 | $10.79 | $30.29 | 85,100 | — | — |
| 2009-07-31 | $10.66 | $29.93 | 52,300 | — | — |
| 2009-07-30 | $10.60 | $29.76 | 55,400 | — | — |
| 2009-07-29 | $10.42 | $29.25 | 83,300 | — | — |
| 2009-07-28 | $10.40 | $29.20 | 149,100 | — | — |
| 2009-07-27 | $10.30 | $28.92 | 65,300 | — | — |
| 2009-07-24 | $10.15 | $28.50 | 52,900 | — | — |
| 2009-07-23 | $10.14 | $28.47 | 60,400 | — | — |
| 2009-07-22 | $10.15 | $28.50 | 46,100 | — | — |
| 2009-07-21 | $10.15 | $28.50 | 38,400 | — | — |
| 2009-07-20 | $10.16 | $28.52 | 22,700 | — | — |
| 2009-07-17 | $10.10 | $28.36 | 36,800 | — | — |
| 2009-07-16 | $10.15 | $28.50 | 28,300 | — | — |
| 2009-07-15 | $10.14 | $28.47 | 93,700 | — | — |
| 2009-07-14 | $10.00 | $28.07 | 41,100 | — | — |
| 2009-07-13 | $10.01 | $28.10 | 51,200 | — | — |
| 2009-07-10 | $9.96 | $27.79 | 59,800 | — | — |
| 2009-07-09 | $9.99 | $27.87 | 46,200 | — | — |
| 2009-07-08 | $10.04 | $28.01 | 104,400 | — | — |
| 2009-07-07 | $9.86 | $27.51 | 69,900 | — | — |
| 2009-07-06 | $9.91 | $27.65 | 48,100 | — | — |
| 2009-07-02 | $9.88 | $27.56 | 34,100 | — | — |
| 2009-07-01 | $9.91 | $27.65 | 50,500 | — | — |
| 2009-06-30 | $9.94 | $27.73 | 61,700 | — | — |
| 2009-06-29 | $9.83 | $27.43 | 43,000 | — | — |
| 2009-06-26 | $9.78 | $27.29 | 48,100 | — | — |
| 2009-06-25 | $9.91 | $27.65 | 69,900 | — | — |
| 2009-06-24 | $9.90 | $27.62 | 30,700 | — | — |
| 2009-06-23 | $9.83 | $27.43 | 47,400 | — | — |
| 2009-06-22 | $9.71 | $27.09 | 27,100 | — | — |
| 2009-06-19 | $9.98 | $27.84 | 51,600 | — | — |
| 2009-06-18 | $9.82 | $27.40 | 35,200 | — | — |
| 2009-06-17 | $9.75 | $27.20 | 49,000 | — | — |
| 2009-06-16 | $9.68 | $27.01 | 122,000 | — | — |
| 2009-06-15 | $9.55 | $26.64 | 97,000 | — | — |
| 2009-06-12 | $9.75 | $27.20 | 76,100 | — | — |
| 2009-06-11 | $10.01 | $27.93 | 37,700 | — | — |
| 2009-06-10 | $10.17 | $28.20 | 47,100 | — | — |
| 2009-06-09 | $10.23 | $28.37 | 17,200 | — | — |
| 2009-06-08 | $10.23 | $28.37 | 75,000 | — | — |
| 2009-06-05 | $10.16 | $28.17 | 45,600 | — | — |
| 2009-06-04 | $10.22 | $28.34 | 55,200 | — | — |
| 2009-06-03 | $10.15 | $28.15 | 109,400 | — | — |
| 2009-06-02 | $10.18 | $28.23 | 40,900 | — | — |
| 2009-06-01 | $10.00 | $27.73 | 88,800 | — | — |
| 2009-05-29 | $9.96 | $27.62 | 65,800 | — | — |
| 2009-05-28 | $10.00 | $27.73 | 88,400 | — | — |
| 2009-05-27 | $10.07 | $27.92 | 75,800 | — | — |
| 2009-05-26 | $10.06 | $27.90 | 82,800 | — | — |
| 2009-05-22 | $9.95 | $27.59 | 62,700 | — | — |
| 2009-05-21 | $9.98 | $27.67 | 87,500 | — | — |
| 2009-05-20 | $9.99 | $27.70 | 91,100 | — | — |
| 2009-05-19 | $10.05 | $27.87 | 109,300 | — | — |
| 2009-05-18 | $10.25 | $28.42 | 64,200 | — | — |
| 2009-05-15 | $10.14 | $28.12 | 22,900 | — | — |
| 2009-05-14 | $10.08 | $27.95 | 50,300 | — | — |
| 2009-05-13 | $10.00 | $27.73 | 42,900 | — | — |
| 2009-05-12 | $10.02 | $27.61 | 64,500 | — | — |
| 2009-05-11 | $10.02 | $27.61 | 66,500 | — | — |
| 2009-05-08 | $10.06 | $27.72 | 95,900 | — | — |
| 2009-05-07 | $9.84 | $27.12 | 24,000 | — | — |
| 2009-05-06 | $9.93 | $27.36 | 64,500 | — | — |
| 2009-05-05 | $9.80 | $27.01 | 55,400 | — | — |
| 2009-05-04 | $9.85 | $27.14 | 79,300 | — | — |
| 2009-05-01 | $9.90 | $27.28 | 48,300 | — | — |
| 2009-04-30 | $9.82 | $27.06 | 68,700 | — | — |
| 2009-04-29 | $9.97 | $27.48 | 35,800 | — | — |
| 2009-04-28 | $9.89 | $27.25 | 53,900 | — | — |
| 2009-04-27 | $9.82 | $27.06 | 34,900 | — | — |
| 2009-04-24 | $9.79 | $26.98 | 30,900 | — | — |
| 2009-04-23 | $9.79 | $26.98 | 42,400 | — | — |
| 2009-04-22 | $9.60 | $26.46 | 38,700 | — | — |
| 2009-04-21 | $9.48 | $26.12 | 59,500 | — | — |
| 2009-04-20 | $9.40 | $25.90 | 44,900 | — | — |
| 2009-04-17 | $9.46 | $26.07 | 40,600 | — | — |
| 2009-04-16 | $9.49 | $26.15 | 37,400 | — | — |
| 2009-04-15 | $9.37 | $25.82 | 53,800 | — | — |
| 2009-04-14 | $9.15 | $25.22 | 34,300 | — | — |
| 2009-04-13 | $9.00 | $24.80 | 49,700 | — | — |
| 2009-04-09 | $9.26 | $25.35 | 39,800 | — | — |
| 2009-04-08 | $9.14 | $25.02 | 84,900 | — | — |
| 2009-04-07 | $9.26 | $25.35 | 48,800 | — | — |
| 2009-04-06 | $9.40 | $25.73 | 21,200 | — | — |
| 2009-04-03 | $9.46 | $25.90 | 38,200 | — | — |
| 2009-04-02 | $9.52 | $26.06 | 36,800 | — | — |
| 2009-04-01 | $9.44 | $25.84 | 41,400 | — | — |
| 2009-03-31 | $9.27 | $25.38 | 52,000 | — | — |
| 2009-03-30 | $9.20 | $25.18 | 83,000 | — | — |
| 2009-03-27 | $9.56 | $26.17 | 19,700 | — | — |
| 2009-03-26 | $9.52 | $26.06 | 47,900 | — | — |
| 2009-03-25 | $9.37 | $25.65 | 41,900 | — | — |
| 2009-03-24 | $9.38 | $25.68 | 55,300 | — | — |
| 2009-03-23 | $9.40 | $25.73 | 41,200 | — | — |
| 2009-03-20 | $9.17 | $25.10 | 21,500 | — | — |
| 2009-03-19 | $9.18 | $25.13 | 48,800 | — | — |
| 2009-03-18 | $9.36 | $25.62 | 46,100 | — | — |
| 2009-03-17 | $9.28 | $25.40 | 28,400 | — | — |
| 2009-03-16 | $9.29 | $25.43 | 56,100 | — | — |
| 2009-03-13 | $9.25 | $25.32 | 44,900 | — | — |
| 2009-03-12 | $9.15 | $25.05 | 68,000 | — | — |
| 2009-03-11 | $8.99 | $24.61 | 49,000 | — | — |
| 2009-03-10 | $8.86 | $24.08 | 54,600 | — | — |
| 2009-03-09 | $8.55 | $23.24 | 36,500 | — | — |
| 2009-03-06 | $8.58 | $23.32 | 62,800 | — | — |
| 2009-03-05 | $8.88 | $24.14 | 27,000 | — | — |
| 2009-03-04 | $9.25 | $25.14 | 54,600 | — | — |
| 2009-03-03 | $8.95 | $24.33 | 42,200 | — | — |
| 2009-03-02 | $9.00 | $24.46 | 139,600 | — | — |
| 2009-02-27 | $9.67 | $26.28 | 51,700 | — | — |
| 2009-02-26 | $9.61 | $26.12 | 116,800 | — | — |
| 2009-02-25 | $9.33 | $25.36 | 88,400 | — | — |
| 2009-02-24 | $9.00 | $24.46 | 150,400 | — | — |
| 2009-02-23 | $8.40 | $22.83 | 68,000 | — | — |
| 2009-02-20 | $8.52 | $23.16 | 98,000 | — | — |
| 2009-02-19 | $8.84 | $24.03 | 49,900 | — | — |
| 2009-02-18 | $8.79 | $23.89 | 100,800 | — | — |
| 2009-02-17 | $9.03 | $24.55 | 102,300 | — | — |
| 2009-02-13 | $9.44 | $25.66 | 51,600 | — | — |
| 2009-02-12 | $9.57 | $26.01 | 45,800 | — | — |
| 2009-02-11 | $9.72 | $26.42 | 51,800 | — | — |
| 2009-02-10 | $9.77 | $26.39 | 56,700 | — | — |
| 2009-02-09 | $9.91 | $26.77 | 54,500 | — | — |
| 2009-02-06 | $9.83 | $26.55 | 59,500 | — | — |
| 2009-02-05 | $9.70 | $26.20 | 88,000 | — | — |
| 2009-02-04 | $9.41 | $25.42 | 68,900 | — | — |
| 2009-02-03 | $9.28 | $25.06 | 85,700 | — | — |
| 2009-02-02 | $9.12 | $24.63 | 57,400 | — | — |
| 2009-01-30 | $8.94 | $24.15 | 71,700 | — | — |
| 2009-01-29 | $9.10 | $24.58 | 47,700 | — | — |
| 2009-01-28 | $9.21 | $24.88 | 53,700 | — | — |
| 2009-01-27 | $9.13 | $24.66 | 60,700 | — | — |
| 2009-01-26 | $8.87 | $23.96 | 58,200 | — | — |
| 2009-01-23 | $8.94 | $24.15 | 72,300 | — | — |
| 2009-01-22 | $8.95 | $24.17 | 43,800 | — | — |
| 2009-01-21 | $8.89 | $24.01 | 50,800 | — | — |
| 2009-01-20 | $8.77 | $23.69 | 125,900 | — | — |
| 2009-01-16 | $9.30 | $25.12 | 87,900 | — | — |
| 2009-01-15 | $8.77 | $23.69 | 80,500 | — | — |
| 2009-01-14 | $8.79 | $23.74 | 92,100 | — | — |
| 2009-01-13 | $9.00 | $24.31 | 130,200 | — | — |
| 2009-01-12 | $9.15 | $24.55 | 137,500 | — | — |
| 2009-01-09 | $8.85 | $23.74 | 174,600 | — | — |
| 2009-01-08 | $8.58 | $23.02 | 124,100 | — | — |
| 2009-01-07 | $8.55 | $22.94 | 71,900 | — | — |
| 2009-01-06 | $8.61 | $23.10 | 108,200 | — | — |
| 2009-01-05 | $8.39 | $22.51 | 79,400 | — | — |
| 2009-01-02 | $7.95 | $21.33 | 75,100 | — | — |