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
- 1995-08-18 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 | $14.39 | $14.39 | 14,300 | — | — |
| 2009-12-30 | $14.20 | $14.20 | 41,300 | — | — |
| 2009-12-29 | $13.76 | $13.76 | 12,700 | — | — |
| 2009-12-28 | $13.71 | $13.71 | 15,500 | — | — |
| 2009-12-24 | $13.51 | $13.51 | 11,100 | — | — |
| 2009-12-23 | $13.20 | $13.20 | 30,800 | — | — |
| 2009-12-22 | $13.08 | $13.08 | 28,400 | — | — |
| 2009-12-21 | $12.77 | $12.77 | 9,100 | — | — |
| 2009-12-18 | $12.80 | $12.80 | 41,900 | — | — |
| 2009-12-17 | $12.43 | $12.43 | 4,100 | — | — |
| 2009-12-16 | $12.83 | $12.83 | 12,000 | — | — |
| 2009-12-15 | $12.40 | $12.40 | 14,100 | — | — |
| 2009-12-14 | $12.10 | $12.10 | 13,800 | — | — |
| 2009-12-11 | $12.20 | $12.20 | 3,300 | — | — |
| 2009-12-10 | $12.34 | $12.34 | 3,500 | — | — |
| 2009-12-09 | $12.50 | $12.50 | 8,300 | — | — |
| 2009-12-08 | $12.47 | $12.47 | 6,400 | — | — |
| 2009-12-07 | $12.52 | $12.52 | 7,000 | — | — |
| 2009-12-04 | $12.83 | $12.83 | 7,100 | — | — |
| 2009-12-03 | $12.60 | $12.60 | 7,400 | — | — |
| 2009-12-02 | $12.56 | $12.56 | 10,800 | — | — |
| 2009-12-01 | $12.92 | $12.92 | 4,900 | — | — |
| 2009-11-30 | $12.87 | $12.87 | 25,500 | — | — |
| 2009-11-27 | $12.28 | $12.28 | 3,800 | — | — |
| 2009-11-25 | $12.50 | $12.50 | 1,700 | — | — |
| 2009-11-24 | $12.48 | $12.48 | 4,200 | — | — |
| 2009-11-23 | $12.59 | $12.59 | 7,500 | — | — |
| 2009-11-20 | $12.35 | $12.35 | 11,800 | — | — |
| 2009-11-19 | $12.27 | $12.27 | 7,400 | — | — |
| 2009-11-18 | $12.39 | $12.39 | 4,700 | — | — |
| 2009-11-17 | $12.32 | $12.32 | 7,200 | — | — |
| 2009-11-16 | $12.52 | $12.52 | 11,100 | — | — |
| 2009-11-13 | $12.00 | $12.00 | 17,700 | — | — |
| 2009-11-12 | $12.00 | $12.00 | 6,600 | — | — |
| 2009-11-11 | $12.06 | $12.06 | 15,100 | — | — |
| 2009-11-10 | $12.01 | $12.01 | 6,200 | — | — |
| 2009-11-09 | $12.21 | $12.21 | 9,900 | — | — |
| 2009-11-06 | $12.33 | $12.33 | 7,800 | — | — |
| 2009-11-05 | $12.49 | $12.49 | 20,900 | — | — |
| 2009-11-04 | $12.50 | $12.50 | 39,300 | — | — |
| 2009-11-03 | $12.44 | $12.44 | 27,700 | — | — |
| 2009-11-02 | $12.42 | $12.42 | 7,700 | — | — |
| 2009-10-30 | $12.35 | $12.35 | 26,600 | — | — |
| 2009-10-29 | $12.37 | $12.37 | 15,100 | — | — |
| 2009-10-28 | $12.11 | $12.11 | 6,200 | — | — |
| 2009-10-27 | $12.20 | $12.20 | 8,500 | — | — |
| 2009-10-26 | $12.40 | $12.40 | 17,300 | — | — |
| 2009-10-23 | $12.50 | $12.50 | 16,700 | — | — |
| 2009-10-22 | $12.55 | $12.55 | 47,100 | — | — |
| 2009-10-21 | $12.12 | $12.12 | 92,700 | — | — |
| 2009-10-20 | $12.75 | $12.75 | 9,300 | — | — |
| 2009-10-19 | $12.65 | $12.65 | 5,300 | — | — |
| 2009-10-16 | $12.50 | $12.50 | 9,400 | — | — |
| 2009-10-15 | $12.75 | $12.75 | 15,300 | — | — |
| 2009-10-14 | $12.76 | $12.76 | 16,600 | — | — |
| 2009-10-13 | $12.63 | $12.63 | 11,300 | — | — |
| 2009-10-12 | $12.80 | $12.80 | 4,900 | — | — |
| 2009-10-09 | $12.73 | $12.73 | 8,600 | — | — |
| 2009-10-08 | $12.65 | $12.65 | 5,800 | — | — |
| 2009-10-07 | $12.77 | $12.77 | 3,300 | — | — |
| 2009-10-06 | $12.87 | $12.87 | 12,100 | — | — |
| 2009-10-05 | $12.84 | $12.84 | 8,600 | — | — |
| 2009-10-02 | $12.80 | $12.80 | 12,000 | — | — |
| 2009-10-01 | $12.90 | $12.90 | 17,700 | — | — |
| 2009-09-30 | $13.44 | $13.44 | 28,200 | — | — |
| 2009-09-29 | $13.15 | $13.15 | 14,400 | — | — |
| 2009-09-28 | $13.17 | $13.17 | 7,300 | — | — |
| 2009-09-25 | $13.21 | $13.21 | 8,100 | — | — |
| 2009-09-24 | $13.07 | $13.07 | 19,500 | — | — |
| 2009-09-23 | $12.95 | $12.95 | 8,300 | — | — |
| 2009-09-22 | $13.02 | $13.02 | 6,500 | — | — |
| 2009-09-21 | $12.98 | $12.98 | 4,000 | — | — |
| 2009-09-18 | $12.80 | $12.80 | 32,100 | — | — |
| 2009-09-17 | $13.07 | $13.07 | 5,400 | — | — |
| 2009-09-16 | $13.04 | $13.04 | 5,200 | — | — |
| 2009-09-15 | $13.00 | $13.00 | 15,400 | — | — |
| 2009-09-14 | $12.94 | $12.94 | 8,800 | — | — |
| 2009-09-11 | $13.00 | $13.00 | 22,000 | — | — |
| 2009-09-10 | $13.58 | $13.58 | 6,700 | — | — |
| 2009-09-09 | $13.50 | $13.50 | 10,500 | — | — |
| 2009-09-08 | $14.02 | $14.02 | 22,300 | — | — |
| 2009-09-04 | $14.00 | $14.00 | 3,500 | — | — |
| 2009-09-03 | $13.73 | $13.73 | 3,000 | — | — |
| 2009-09-02 | $13.69 | $13.69 | 1,600 | — | — |
| 2009-09-01 | $13.64 | $13.64 | 20,800 | — | — |
| 2009-08-31 | $13.75 | $13.75 | 32,900 | — | — |
| 2009-08-28 | $13.40 | $13.40 | 4,700 | — | — |
| 2009-08-27 | $13.90 | $13.90 | 3,900 | — | — |
| 2009-08-26 | $14.02 | $14.02 | 12,000 | — | — |
| 2009-08-25 | $13.83 | $13.83 | 13,800 | — | — |
| 2009-08-24 | $13.85 | $13.85 | 4,600 | — | — |
| 2009-08-21 | $14.00 | $14.00 | 21,200 | — | — |
| 2009-08-20 | $13.59 | $13.59 | 20,400 | — | — |
| 2009-08-19 | $12.55 | $12.55 | 67,300 | — | — |
| 2009-08-18 | $12.88 | $12.88 | 21,200 | — | — |
| 2009-08-17 | $13.33 | $13.33 | 17,300 | — | — |
| 2009-08-14 | $13.44 | $13.44 | 9,900 | — | — |
| 2009-08-13 | $13.89 | $13.89 | 38,600 | — | — |
| 2009-08-12 | $14.00 | $14.00 | 13,000 | — | — |
| 2009-08-11 | $13.47 | $13.47 | 18,000 | — | — |
| 2009-08-10 | $13.49 | $13.49 | 55,200 | — | — |
| 2009-08-07 | $12.35 | $12.35 | 63,700 | — | — |
| 2009-08-06 | $14.01 | $14.01 | 9,800 | — | — |
| 2009-08-05 | $14.59 | $14.59 | 10,200 | — | — |
| 2009-08-04 | $14.88 | $14.88 | 8,000 | — | — |
| 2009-08-03 | $14.45 | $14.45 | 12,600 | — | — |
| 2009-07-31 | $14.80 | $14.80 | 11,700 | — | — |
| 2009-07-30 | $14.90 | $14.90 | 15,500 | — | — |
| 2009-07-29 | $14.99 | $14.99 | 28,000 | — | — |
| 2009-07-28 | $15.20 | $15.20 | 62,300 | — | — |
| 2009-07-27 | $15.50 | $15.50 | 22,100 | — | — |
| 2009-07-24 | $16.00 | $16.00 | 13,700 | — | — |
| 2009-07-23 | $15.64 | $15.64 | 24,400 | — | — |
| 2009-07-22 | $15.59 | $15.59 | 9,700 | — | — |
| 2009-07-21 | $15.56 | $15.56 | 23,300 | — | — |
| 2009-07-20 | $15.48 | $15.48 | 18,300 | — | — |
| 2009-07-17 | $14.34 | $14.34 | 33,500 | — | — |
| 2009-07-16 | $15.73 | $15.73 | 23,600 | — | — |
| 2009-07-15 | $15.49 | $15.49 | 18,600 | — | — |
| 2009-07-14 | $15.00 | $15.00 | 9,100 | — | — |
| 2009-07-13 | $15.00 | $15.00 | 14,600 | — | — |
| 2009-07-10 | $14.40 | $14.40 | 5,400 | — | — |
| 2009-07-09 | $14.28 | $14.28 | 11,900 | — | — |
| 2009-07-08 | $14.50 | $14.50 | 18,100 | — | — |
| 2009-07-07 | $15.14 | $15.14 | 47,700 | — | — |
| 2009-07-06 | $14.77 | $14.77 | 24,700 | — | — |
| 2009-07-02 | $14.25 | $14.25 | 11,600 | — | — |
| 2009-07-01 | $14.45 | $14.45 | 16,900 | — | — |
| 2009-06-30 | $14.13 | $14.13 | 21,300 | — | — |
| 2009-06-29 | $14.12 | $14.12 | 49,900 | — | — |
| 2009-06-26 | $13.37 | $13.37 | 644,800 | — | — |
| 2009-06-25 | $12.77 | $12.77 | 20,400 | — | — |
| 2009-06-24 | $12.05 | $12.05 | 7,300 | — | — |
| 2009-06-23 | $11.65 | $11.65 | 8,600 | — | — |
| 2009-06-22 | $11.90 | $11.90 | 13,200 | — | — |
| 2009-06-19 | $12.20 | $12.20 | 6,400 | — | — |
| 2009-06-18 | $12.32 | $12.32 | 8,700 | — | — |
| 2009-06-17 | $12.50 | $12.50 | 7,000 | — | — |
| 2009-06-16 | $12.54 | $12.54 | 4,200 | — | — |
| 2009-06-15 | $13.00 | $13.00 | 34,400 | — | — |
| 2009-06-12 | $13.89 | $13.89 | 6,500 | — | — |
| 2009-06-11 | $13.99 | $13.99 | 15,900 | — | — |
| 2009-06-10 | $14.22 | $14.22 | 8,500 | — | — |
| 2009-06-09 | $14.09 | $14.09 | 12,500 | — | — |
| 2009-06-08 | $13.70 | $13.70 | 78,500 | — | — |
| 2009-06-05 | $14.50 | $14.50 | 9,000 | — | — |
| 2009-06-04 | $14.45 | $14.45 | 3,400 | — | — |
| 2009-06-03 | $14.30 | $14.30 | 6,800 | — | — |
| 2009-06-02 | $14.45 | $14.45 | 17,400 | — | — |
| 2009-06-01 | $14.00 | $14.00 | 16,800 | — | — |
| 2009-05-29 | $14.17 | $14.17 | 99,800 | — | — |
| 2009-05-28 | $13.89 | $13.89 | 38,600 | — | — |
| 2009-05-27 | $13.74 | $13.74 | 5,800 | — | — |
| 2009-05-26 | $13.96 | $13.96 | 23,700 | — | — |
| 2009-05-22 | $14.01 | $14.01 | 31,800 | — | — |
| 2009-05-21 | $13.69 | $13.69 | 28,100 | — | — |
| 2009-05-20 | $13.98 | $13.98 | 15,900 | — | — |
| 2009-05-19 | $13.49 | $13.49 | 17,700 | — | — |
| 2009-05-18 | $12.77 | $12.77 | 6,700 | — | — |
| 2009-05-15 | $12.74 | $12.74 | 9,700 | — | — |
| 2009-05-14 | $12.69 | $12.69 | 8,600 | — | — |
| 2009-05-13 | $12.23 | $12.23 | 5,100 | — | — |
| 2009-05-12 | $12.26 | $12.26 | 21,800 | — | — |
| 2009-05-11 | $12.70 | $12.70 | 10,700 | — | — |
| 2009-05-08 | $12.97 | $12.97 | 7,000 | — | — |
| 2009-05-07 | $13.50 | $13.50 | 5,900 | — | — |
| 2009-05-06 | $13.55 | $13.55 | 3,400 | — | — |
| 2009-05-05 | $13.50 | $13.50 | 4,500 | — | — |
| 2009-05-04 | $13.50 | $13.50 | 11,500 | — | — |
| 2009-05-01 | $13.46 | $13.46 | 2,900 | — | — |
| 2009-04-30 | $13.31 | $13.31 | 6,900 | — | — |
| 2009-04-29 | $13.25 | $13.25 | 15,500 | — | — |
| 2009-04-28 | $13.34 | $13.34 | 7,200 | — | — |
| 2009-04-27 | $13.26 | $13.26 | 5,800 | — | — |
| 2009-04-24 | $13.27 | $13.27 | 2,400 | — | — |
| 2009-04-23 | $13.40 | $13.40 | 4,500 | — | — |
| 2009-04-22 | $13.45 | $13.45 | 23,300 | — | — |
| 2009-04-21 | $13.95 | $13.95 | 17,300 | — | — |
| 2009-04-20 | $14.38 | $14.38 | 10,200 | — | — |
| 2009-04-17 | $15.10 | $15.10 | 6,100 | — | — |
| 2009-04-16 | $15.00 | $15.00 | 23,100 | — | — |
| 2009-04-15 | $14.85 | $14.85 | 46,700 | — | — |
| 2009-04-14 | $15.15 | $15.15 | 23,700 | — | — |
| 2009-04-13 | $15.15 | $15.15 | 40,500 | — | — |
| 2009-04-09 | $14.90 | $14.90 | 16,400 | — | — |
| 2009-04-08 | $14.08 | $14.08 | 15,100 | — | — |
| 2009-04-07 | $14.05 | $14.05 | 25,900 | — | — |
| 2009-04-06 | $13.44 | $13.44 | 9,800 | — | — |
| 2009-04-03 | $13.36 | $13.36 | 22,300 | — | — |
| 2009-04-02 | $13.16 | $13.16 | 17,200 | — | — |
| 2009-04-01 | $12.90 | $12.90 | 11,600 | — | — |
| 2009-03-31 | $13.24 | $13.24 | 18,900 | — | — |
| 2009-03-30 | $12.59 | $12.59 | 19,800 | — | — |
| 2009-03-27 | $12.97 | $12.97 | 7,200 | — | — |
| 2009-03-26 | $13.05 | $13.05 | 27,200 | — | — |
| 2009-03-25 | $13.55 | $13.55 | 10,300 | — | — |
| 2009-03-24 | $13.69 | $13.69 | 6,900 | — | — |
| 2009-03-23 | $13.75 | $13.75 | 28,600 | — | — |
| 2009-03-20 | $13.57 | $13.57 | 8,700 | — | — |
| 2009-03-19 | $13.14 | $13.14 | 7,200 | — | — |
| 2009-03-18 | $12.57 | $12.57 | 8,600 | — | — |
| 2009-03-17 | $12.28 | $12.28 | 16,500 | — | — |
| 2009-03-16 | $12.42 | $12.42 | 6,800 | — | — |
| 2009-03-13 | $12.45 | $12.45 | 2,300 | — | — |
| 2009-03-12 | $12.50 | $12.50 | 49,500 | — | — |
| 2009-03-11 | $12.15 | $12.15 | 10,100 | — | — |
| 2009-03-10 | $12.20 | $12.20 | 27,800 | — | — |
| 2009-03-09 | $11.90 | $11.90 | 2,500 | — | — |
| 2009-03-06 | $12.01 | $12.01 | 5,700 | — | — |
| 2009-03-05 | $12.08 | $12.08 | 9,600 | — | — |
| 2009-03-04 | $12.07 | $12.07 | 20,100 | — | — |
| 2009-03-03 | $11.53 | $11.53 | 5,900 | — | — |
| 2009-03-02 | $11.88 | $11.88 | 4,900 | — | — |
| 2009-02-27 | $12.10 | $12.10 | 7,500 | — | — |
| 2009-02-26 | $12.25 | $12.25 | 2,800 | — | — |
| 2009-02-25 | $12.21 | $12.21 | 9,500 | — | — |
| 2009-02-24 | $12.10 | $12.10 | 7,000 | — | — |
| 2009-02-23 | $12.16 | $12.16 | 3,400 | — | — |
| 2009-02-20 | $12.30 | $12.30 | 2,400 | — | — |
| 2009-02-19 | $12.14 | $12.14 | 3,700 | — | — |
| 2009-02-18 | $12.11 | $12.11 | 2,800 | — | — |
| 2009-02-17 | $12.22 | $12.22 | 1,400 | — | — |
| 2009-02-13 | $12.31 | $12.31 | 2,800 | — | — |
| 2009-02-12 | $12.27 | $12.27 | 13,000 | — | — |
| 2009-02-11 | $12.22 | $12.22 | 8,200 | — | — |
| 2009-02-10 | $12.01 | $12.01 | 3,500 | — | — |
| 2009-02-09 | $12.37 | $12.37 | 8,900 | — | — |
| 2009-02-06 | $12.49 | $12.49 | 23,600 | — | — |
| 2009-02-05 | $12.14 | $12.14 | 24,800 | — | — |
| 2009-02-04 | $11.79 | $11.79 | 11,800 | — | — |
| 2009-02-03 | $11.61 | $11.61 | 6,400 | — | — |
| 2009-02-02 | $11.37 | $11.37 | 11,200 | — | — |
| 2009-01-30 | $11.24 | $11.24 | 3,400 | — | — |
| 2009-01-29 | $10.90 | $10.90 | 16,100 | — | — |
| 2009-01-28 | $11.00 | $11.00 | 12,300 | — | — |
| 2009-01-27 | $10.31 | $10.31 | 2,500 | — | — |
| 2009-01-26 | $9.98 | $9.98 | 2,800 | — | — |
| 2009-01-23 | $10.00 | $10.00 | 21,600 | — | — |
| 2009-01-22 | $10.02 | $10.02 | 4,200 | — | — |
| 2009-01-21 | $10.05 | $10.05 | 5,600 | — | — |
| 2009-01-20 | $9.64 | $9.64 | 2,700 | — | — |
| 2009-01-16 | $9.60 | $9.60 | 6,900 | — | — |
| 2009-01-15 | $9.18 | $9.18 | 19,500 | — | — |
| 2009-01-14 | $8.80 | $8.80 | 8,400 | — | — |
| 2009-01-13 | $9.82 | $9.82 | 15,800 | — | — |
| 2009-01-12 | $9.85 | $9.85 | 82,600 | — | — |
| 2009-01-09 | $10.37 | $10.37 | 1,200 | — | — |
| 2009-01-08 | $10.65 | $10.65 | 9,100 | — | — |
| 2009-01-07 | $10.61 | $10.61 | 14,300 | — | — |
| 2009-01-06 | $10.68 | $10.68 | 9,000 | — | — |
| 2009-01-05 | $10.85 | $10.85 | 7,100 | — | — |
| 2009-01-02 | $11.08 | $11.08 | 18,800 | — | — |