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
- 1985-12-13 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 | $14.45 | $21.37 | 32,300 | — | — |
| 2009-12-30 | $14.73 | $21.78 | 46,500 | — | — |
| 2009-12-29 | $14.71 | $21.75 | 25,000 | — | — |
| 2009-12-28 | $13.74 | $20.32 | 12,900 | — | — |
| 2009-12-24 | $13.75 | $20.33 | 8,700 | — | — |
| 2009-12-23 | $13.85 | $20.48 | 7,100 | — | — |
| 2009-12-22 | $13.81 | $20.42 | 3,000 | — | — |
| 2009-12-21 | $14.03 | $20.75 | 1,500 | — | — |
| 2009-12-18 | $13.61 | $20.13 | 10,000 | — | — |
| 2009-12-17 | $13.58 | $20.08 | 6,500 | — | — |
| 2009-12-16 | $13.75 | $20.33 | 1,300 | — | — |
| 2009-12-15 | $13.90 | $20.55 | 8,900 | — | — |
| 2009-12-14 | $14.05 | $20.78 | 4,000 | — | — |
| 2009-12-11 | $14.32 | $21.18 | 3,200 | — | — |
| 2009-12-10 | $14.49 | $21.06 | 3,100 | — | — |
| 2009-12-09 | $14.25 | $20.71 | 1,000 | — | — |
| 2009-12-08 | $14.48 | $21.04 | 3,000 | — | — |
| 2009-12-07 | $14.48 | $21.04 | 6,100 | — | — |
| 2009-12-04 | $14.75 | $21.43 | 4,300 | — | — |
| 2009-12-03 | $14.30 | $20.78 | 7,100 | — | — |
| 2009-12-02 | $15.18 | $22.06 | 27,900 | — | — |
| 2009-12-01 | $15.05 | $21.87 | 14,100 | — | — |
| 2009-11-30 | $13.98 | $20.32 | 8,700 | — | — |
| 2009-11-27 | $13.84 | $20.11 | 600 | — | — |
| 2009-11-25 | $13.75 | $19.98 | 24,700 | — | — |
| 2009-11-24 | $13.50 | $19.62 | 2,900 | — | — |
| 2009-11-23 | $13.78 | $20.03 | 8,400 | — | — |
| 2009-11-20 | $13.29 | $19.31 | 3,200 | — | — |
| 2009-11-19 | $13.35 | $19.40 | 3,100 | — | — |
| 2009-11-18 | $13.39 | $19.46 | 10,700 | — | — |
| 2009-11-17 | $13.72 | $19.94 | 4,700 | — | — |
| 2009-11-16 | $13.21 | $19.20 | 1,600 | — | — |
| 2009-11-13 | $13.50 | $19.62 | 5,200 | — | — |
| 2009-11-12 | $13.42 | $19.50 | 8,700 | — | — |
| 2009-11-11 | $14.11 | $20.50 | 600 | — | — |
| 2009-11-10 | $13.95 | $20.27 | 3,100 | — | — |
| 2009-11-09 | $14.00 | $20.34 | 10,200 | — | — |
| 2009-11-06 | $13.90 | $20.20 | 2,900 | — | — |
| 2009-11-05 | $13.90 | $20.20 | 16,200 | — | — |
| 2009-11-04 | $13.12 | $19.07 | 10,700 | — | — |
| 2009-11-03 | $12.74 | $18.51 | 8,300 | — | — |
| 2009-11-02 | $12.80 | $18.60 | 20,500 | — | — |
| 2009-10-30 | $12.48 | $18.14 | 54,600 | — | — |
| 2009-10-29 | $13.40 | $19.47 | 39,900 | — | — |
| 2009-10-28 | $15.09 | $21.93 | 18,900 | — | — |
| 2009-10-27 | $15.50 | $22.52 | 19,500 | — | — |
| 2009-10-26 | $15.05 | $21.87 | 23,500 | — | — |
| 2009-10-23 | $15.37 | $22.34 | 4,800 | — | — |
| 2009-10-22 | $15.38 | $22.35 | 4,400 | — | — |
| 2009-10-21 | $15.70 | $22.82 | 9,700 | — | — |
| 2009-10-20 | $16.16 | $23.48 | 2,100 | — | — |
| 2009-10-19 | $16.22 | $23.57 | 2,900 | — | — |
| 2009-10-16 | $16.38 | $23.80 | 1,500 | — | — |
| 2009-10-15 | $16.68 | $24.24 | 700 | — | — |
| 2009-10-14 | $15.91 | $23.12 | 18,400 | — | — |
| 2009-10-13 | $16.67 | $24.22 | 38,900 | — | — |
| 2009-10-12 | $15.15 | $22.02 | 32,000 | — | — |
| 2009-10-09 | $15.98 | $23.22 | 15,600 | — | — |
| 2009-10-08 | $15.89 | $23.09 | 10,600 | — | — |
| 2009-10-07 | $16.33 | $23.73 | 12,000 | — | — |
| 2009-10-06 | $16.33 | $23.73 | 13,500 | — | — |
| 2009-10-05 | $17.00 | $24.70 | 11,300 | — | — |
| 2009-10-02 | $17.25 | $25.07 | 6,100 | — | — |
| 2009-10-01 | $17.80 | $25.87 | 22,500 | — | — |
| 2009-09-30 | $17.26 | $25.08 | 34,100 | — | — |
| 2009-09-29 | $18.90 | $26.01 | 28,500 | — | — |
| 2009-09-28 | $18.94 | $26.07 | 37,300 | — | — |
| 2009-09-25 | $18.40 | $25.32 | 16,300 | — | — |
| 2009-09-24 | $18.25 | $25.12 | 9,700 | — | — |
| 2009-09-23 | $18.72 | $25.76 | 24,700 | — | — |
| 2009-09-22 | $18.40 | $25.32 | 26,700 | — | — |
| 2009-09-21 | $17.15 | $23.60 | 20,900 | — | — |
| 2009-09-18 | $16.20 | $22.30 | 20,500 | — | — |
| 2009-09-17 | $17.00 | $23.40 | 31,700 | — | — |
| 2009-09-16 | $15.40 | $21.20 | 17,600 | — | — |
| 2009-09-15 | $13.94 | $19.19 | 3,400 | — | — |
| 2009-09-14 | $13.66 | $18.80 | 700 | — | — |
| 2009-09-11 | $13.75 | $18.92 | 4,000 | — | — |
| 2009-09-10 | $13.90 | $19.13 | 2,100 | — | — |
| 2009-09-09 | $13.90 | $19.13 | 1,600 | — | — |
| 2009-09-08 | $13.79 | $18.98 | 14,300 | — | — |
| 2009-09-04 | $13.90 | $19.13 | 0 | — | — |
| 2009-09-03 | $13.90 | $19.13 | 30,000 | — | — |
| 2009-09-02 | $13.52 | $18.61 | 600 | — | — |
| 2009-09-01 | $13.50 | $18.58 | 2,900 | — | — |
| 2009-08-31 | $13.50 | $18.58 | 1,000 | — | — |
| 2009-08-28 | $13.50 | $18.58 | 4,500 | — | — |
| 2009-08-27 | $13.64 | $18.77 | 3,900 | — | — |
| 2009-08-26 | $13.86 | $19.08 | 6,800 | — | — |
| 2009-08-25 | $13.85 | $19.06 | 3,600 | — | — |
| 2009-08-24 | $13.80 | $18.99 | 41,900 | — | — |
| 2009-08-21 | $14.00 | $19.27 | 49,300 | — | — |
| 2009-08-20 | $13.02 | $17.92 | 2,400 | — | — |
| 2009-08-19 | $13.01 | $17.91 | 4,800 | — | — |
| 2009-08-18 | $13.15 | $18.10 | 33,500 | — | — |
| 2009-08-17 | $12.95 | $17.82 | 5,600 | — | — |
| 2009-08-14 | $13.29 | $18.29 | 5,100 | — | — |
| 2009-08-13 | $13.33 | $18.35 | 5,700 | — | — |
| 2009-08-12 | $13.50 | $18.58 | 6,500 | — | — |
| 2009-08-11 | $13.50 | $18.58 | 7,400 | — | — |
| 2009-08-10 | $13.65 | $18.79 | 3,700 | — | — |
| 2009-08-07 | $13.60 | $18.72 | 43,400 | — | — |
| 2009-08-06 | $13.00 | $17.89 | 15,100 | — | — |
| 2009-08-05 | $13.01 | $17.91 | 22,800 | — | — |
| 2009-08-04 | $13.20 | $18.17 | 4,100 | — | — |
| 2009-08-03 | $13.45 | $18.51 | 11,800 | — | — |
| 2009-07-31 | $12.74 | $17.53 | 27,500 | — | — |
| 2009-07-30 | $13.01 | $17.91 | 21,000 | — | — |
| 2009-07-29 | $13.53 | $18.62 | 28,600 | — | — |
| 2009-07-28 | $13.56 | $18.66 | 27,300 | — | — |
| 2009-07-27 | $12.79 | $17.60 | 100 | — | — |
| 2009-07-24 | $13.18 | $18.14 | 600 | — | — |
| 2009-07-23 | $13.18 | $18.14 | 100 | — | — |
| 2009-07-22 | $13.50 | $18.58 | 1,500 | — | — |
| 2009-07-21 | $12.75 | $17.55 | 0 | — | — |
| 2009-07-20 | $12.75 | $17.55 | 2,300 | — | — |
| 2009-07-17 | $12.43 | $17.11 | 19,100 | — | — |
| 2009-07-16 | $12.05 | $16.58 | 15,000 | — | — |
| 2009-07-15 | $12.50 | $17.20 | 2,600 | — | — |
| 2009-07-14 | $12.57 | $17.30 | 4,600 | — | — |
| 2009-07-13 | $12.44 | $17.12 | 4,000 | — | — |
| 2009-07-10 | $12.72 | $17.51 | 8,700 | — | — |
| 2009-07-09 | $12.69 | $17.47 | 2,200 | — | — |
| 2009-07-08 | $12.85 | $17.69 | 1,400 | — | — |
| 2009-07-07 | $12.80 | $17.62 | 1,300 | — | — |
| 2009-07-06 | $12.50 | $17.20 | 400 | — | — |
| 2009-07-02 | $12.81 | $17.63 | 300 | — | — |
| 2009-07-01 | $13.02 | $17.92 | 1,700 | — | — |
| 2009-06-30 | $12.50 | $17.20 | 900 | — | — |
| 2009-06-29 | $12.74 | $17.53 | 32,500 | — | — |
| 2009-06-26 | $12.35 | $17.00 | 3,700 | — | — |
| 2009-06-25 | $12.40 | $17.07 | 3,900 | — | — |
| 2009-06-24 | $12.40 | $17.07 | 1,300 | — | — |
| 2009-06-23 | $12.50 | $17.20 | 3,500 | — | — |
| 2009-06-22 | $12.68 | $17.45 | 1,800 | — | — |
| 2009-06-19 | $12.50 | $17.20 | 900 | — | — |
| 2009-06-18 | $12.35 | $17.00 | 8,200 | — | — |
| 2009-06-17 | $12.61 | $17.36 | 5,100 | — | — |
| 2009-06-16 | $12.64 | $17.40 | 1,700 | — | — |
| 2009-06-15 | $12.71 | $17.49 | 500 | — | — |
| 2009-06-12 | $12.79 | $17.60 | 200 | — | — |
| 2009-06-11 | $13.25 | $18.24 | 800 | — | — |
| 2009-06-10 | $13.25 | $18.24 | 2,200 | — | — |
| 2009-06-09 | $13.07 | $17.99 | 100 | — | — |
| 2009-06-08 | $13.22 | $18.19 | 300 | — | — |
| 2009-06-05 | $13.22 | $18.19 | 17,300 | — | — |
| 2009-06-04 | $14.09 | $19.39 | 17,200 | — | — |
| 2009-06-03 | $13.07 | $17.99 | 1,300 | — | — |
| 2009-06-02 | $13.24 | $18.22 | 5,900 | — | — |
| 2009-06-01 | $13.49 | $18.57 | 2,800 | — | — |
| 2009-05-29 | $12.86 | $17.70 | 7,000 | — | — |
| 2009-05-28 | $13.12 | $18.06 | 9,400 | — | — |
| 2009-05-27 | $12.80 | $17.62 | 3,500 | — | — |
| 2009-05-26 | $12.85 | $17.69 | 11,100 | — | — |
| 2009-05-22 | $12.46 | $17.15 | 4,600 | — | — |
| 2009-05-21 | $12.34 | $16.98 | 2,100 | — | — |
| 2009-05-20 | $11.75 | $16.17 | 1,700 | — | — |
| 2009-05-19 | $11.85 | $16.31 | 1,000 | — | — |
| 2009-05-18 | $11.76 | $16.19 | 2,300 | — | — |
| 2009-05-15 | $11.75 | $16.17 | 4,800 | — | — |
| 2009-05-14 | $11.98 | $16.49 | 1,000 | — | — |
| 2009-05-13 | $11.87 | $16.34 | 1,200 | — | — |
| 2009-05-12 | $11.66 | $16.05 | 3,100 | — | — |
| 2009-05-11 | $11.60 | $15.97 | 1,400 | — | — |
| 2009-05-08 | $12.22 | $16.82 | 5,000 | — | — |
| 2009-05-07 | $12.04 | $16.57 | 7,900 | — | — |
| 2009-05-06 | $11.79 | $16.23 | 3,300 | — | — |
| 2009-05-05 | $11.50 | $15.83 | 9,600 | — | — |
| 2009-05-04 | $11.84 | $16.30 | 15,600 | — | — |
| 2009-05-01 | $11.55 | $15.90 | 6,200 | — | — |
| 2009-04-30 | $11.45 | $15.76 | 2,700 | — | — |
| 2009-04-29 | $11.21 | $15.43 | 13,500 | — | — |
| 2009-04-28 | $10.96 | $15.08 | 17,400 | — | — |
| 2009-04-27 | $10.50 | $14.45 | 46,800 | — | — |
| 2009-04-24 | $10.50 | $14.45 | 6,100 | — | — |
| 2009-04-23 | $10.10 | $13.90 | 3,400 | — | — |
| 2009-04-22 | $9.98 | $13.74 | 33,300 | — | — |
| 2009-04-21 | $9.98 | $13.74 | 1,100 | — | — |
| 2009-04-20 | $9.80 | $13.49 | 300 | — | — |
| 2009-04-17 | $10.00 | $13.76 | 86,500 | — | — |
| 2009-04-16 | $10.00 | $13.76 | 3,200 | — | — |
| 2009-04-15 | $9.48 | $13.05 | 11,600 | — | — |
| 2009-04-14 | $10.08 | $13.87 | 2,300 | — | — |
| 2009-04-13 | $9.46 | $13.02 | 15,500 | — | — |
| 2009-04-09 | $10.00 | $13.76 | 14,700 | — | — |
| 2009-04-08 | $9.85 | $13.56 | 3,000 | — | — |
| 2009-04-07 | $10.00 | $13.76 | 1,100 | — | — |
| 2009-04-06 | $9.98 | $13.74 | 5,100 | — | — |
| 2009-04-03 | $10.00 | $13.76 | 500 | — | — |
| 2009-04-02 | $9.92 | $13.65 | 4,200 | — | — |
| 2009-04-01 | $9.41 | $12.95 | 2,100 | — | — |
| 2009-03-31 | $9.30 | $12.80 | 0 | — | — |
| 2009-03-30 | $9.30 | $12.80 | 100 | — | — |
| 2009-03-27 | $9.52 | $13.10 | 800 | — | — |
| 2009-03-26 | $9.17 | $12.62 | 3,900 | — | — |
| 2009-03-25 | $8.92 | $12.28 | 7,600 | — | — |
| 2009-03-24 | $8.91 | $12.26 | 5,100 | — | — |
| 2009-03-23 | $9.65 | $13.28 | 200 | — | — |
| 2009-03-20 | $9.74 | $13.41 | 1,300 | — | — |
| 2009-03-19 | $9.23 | $12.70 | 6,600 | — | — |
| 2009-03-18 | $9.52 | $13.10 | 2,100 | — | — |
| 2009-03-17 | $9.69 | $13.34 | 600 | — | — |
| 2009-03-16 | $9.17 | $12.62 | 9,400 | — | — |
| 2009-03-13 | $10.03 | $13.80 | 700 | — | — |
| 2009-03-12 | $9.96 | $13.71 | 200 | — | — |
| 2009-03-11 | $9.52 | $13.10 | 1,800 | — | — |
| 2009-03-10 | $9.82 | $13.52 | 22,000 | — | — |
| 2009-03-09 | $9.99 | $13.75 | 25,800 | — | — |
| 2009-03-06 | $10.00 | $13.76 | 27,000 | — | — |
| 2009-03-05 | $9.92 | $13.65 | 2,400 | — | — |
| 2009-03-04 | $10.00 | $13.76 | 3,200 | — | — |
| 2009-03-03 | $9.80 | $13.49 | 3,900 | — | — |
| 2009-03-02 | $10.04 | $13.82 | 100 | — | — |
| 2009-02-27 | $9.80 | $13.49 | 1,300 | — | — |
| 2009-02-26 | $9.95 | $13.69 | 3,000 | — | — |
| 2009-02-25 | $9.98 | $13.74 | 7,400 | — | — |
| 2009-02-24 | $9.95 | $13.69 | 22,500 | — | — |
| 2009-02-23 | $10.00 | $13.76 | 6,100 | — | — |
| 2009-02-20 | $9.99 | $13.75 | 10,400 | — | — |
| 2009-02-19 | $10.05 | $13.83 | 27,000 | — | — |
| 2009-02-18 | $9.76 | $13.43 | 1,500 | — | — |
| 2009-02-17 | $10.00 | $13.76 | 15,300 | — | — |
| 2009-02-13 | $10.00 | $13.76 | 2,500 | — | — |
| 2009-02-12 | $10.10 | $13.90 | 24,500 | — | — |
| 2009-02-11 | $10.03 | $13.80 | 2,800 | — | — |
| 2009-02-10 | $10.10 | $13.90 | 800 | — | — |
| 2009-02-09 | $10.05 | $13.83 | 5,900 | — | — |
| 2009-02-06 | $9.95 | $13.69 | 600 | — | — |
| 2009-02-05 | $9.92 | $13.65 | 2,900 | — | — |
| 2009-02-04 | $9.85 | $13.56 | 500 | — | — |
| 2009-02-03 | $10.00 | $13.76 | 4,300 | — | — |
| 2009-02-02 | $10.31 | $14.19 | 24,000 | — | — |
| 2009-01-30 | $10.50 | $14.45 | 2,300 | — | — |
| 2009-01-29 | $10.80 | $14.86 | 3,500 | — | — |
| 2009-01-28 | $10.85 | $14.93 | 4,600 | — | — |
| 2009-01-27 | $10.70 | $14.73 | 4,700 | — | — |
| 2009-01-26 | $11.14 | $15.33 | 1,100 | — | — |
| 2009-01-23 | $10.90 | $15.00 | 700 | — | — |
| 2009-01-22 | $11.24 | $15.47 | 500 | — | — |
| 2009-01-21 | $10.90 | $15.00 | 1,800 | — | — |
| 2009-01-20 | $11.19 | $15.40 | 3,400 | — | — |
| 2009-01-16 | $11.15 | $15.35 | 800 | — | — |
| 2009-01-15 | $11.00 | $15.14 | 2,100 | — | — |
| 2009-01-14 | $11.08 | $15.25 | 3,200 | — | — |
| 2009-01-13 | $11.08 | $15.25 | 600 | — | — |
| 2009-01-12 | $11.85 | $16.31 | 100 | — | — |
| 2009-01-09 | $11.85 | $16.31 | 1,200 | — | — |
| 2009-01-08 | $11.47 | $15.79 | 700 | — | — |
| 2009-01-07 | $12.20 | $16.79 | 1,300 | — | — |
| 2009-01-06 | $12.07 | $16.61 | 5,700 | — | — |
| 2009-01-05 | $12.00 | $16.52 | 6,100 | — | — |
| 2009-01-02 | $11.72 | $16.13 | 4,500 | — | — |