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
- 2002-08-02 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 | $16.53 | $23.89 | 13,699 | — | — |
| 2009-12-30 | $16.20 | $23.42 | 14,025 | — | — |
| 2009-12-29 | $16.15 | $23.35 | 8,154 | — | — |
| 2009-12-28 | $16.20 | $23.42 | 14,351 | — | — |
| 2009-12-24 | $16.19 | $23.41 | 16,635 | — | — |
| 2009-12-23 | $16.01 | $23.14 | 25,767 | — | — |
| 2009-12-22 | $16.00 | $23.13 | 22,832 | — | — |
| 2009-12-21 | $15.95 | $23.06 | 50,556 | — | — |
| 2009-12-18 | $15.71 | $22.71 | 137,970 | — | — |
| 2009-12-17 | $16.14 | $23.32 | 31,965 | — | — |
| 2009-12-16 | $16.16 | $23.35 | 25,767 | — | — |
| 2009-12-15 | $16.11 | $23.28 | 36,205 | — | — |
| 2009-12-14 | $16.30 | $23.57 | 45,990 | — | — |
| 2009-12-11 | $16.38 | $23.68 | 20,223 | — | — |
| 2009-12-10 | $16.34 | $23.61 | 66,865 | — | — |
| 2009-12-09 | $16.02 | $23.15 | 41,097 | — | — |
| 2009-12-08 | $15.57 | $22.51 | 19,896 | — | — |
| 2009-12-07 | $15.95 | $23.05 | 45,664 | — | — |
| 2009-12-04 | $15.90 | $22.98 | 49,252 | — | — |
| 2009-12-03 | $15.58 | $22.53 | 78,933 | — | — |
| 2009-12-02 | $15.38 | $22.22 | 26,094 | — | — |
| 2009-12-01 | $15.77 | $22.80 | 39,466 | — | — |
| 2009-11-30 | $15.90 | $22.98 | 130,794 | — | — |
| 2009-11-27 | $15.61 | $22.57 | 26,420 | — | — |
| 2009-11-25 | $15.79 | $22.82 | 45,338 | — | — |
| 2009-11-24 | $15.92 | $23.01 | 148,081 | — | — |
| 2009-11-23 | $16.25 | $23.49 | 152,973 | — | — |
| 2009-11-20 | $15.77 | $22.80 | 180,372 | — | — |
| 2009-11-19 | $15.39 | $22.24 | 64,255 | — | — |
| 2009-11-18 | $15.45 | $22.33 | 128,185 | — | — |
| 2009-11-17 | $15.36 | $22.20 | 51,535 | — | — |
| 2009-11-16 | $15.54 | $22.46 | 31,312 | — | — |
| 2009-11-13 | $15.78 | $22.81 | 26,420 | — | — |
| 2009-11-12 | $15.30 | $22.11 | 32,617 | — | — |
| 2009-11-11 | $15.51 | $22.42 | 112,202 | — | — |
| 2009-11-10 | $15.54 | $22.46 | 24,137 | — | — |
| 2009-11-09 | $15.30 | $22.11 | 40,771 | — | — |
| 2009-11-06 | $14.85 | $21.47 | 29,355 | — | — |
| 2009-11-05 | $14.64 | $21.16 | 14,351 | — | — |
| 2009-11-04 | $14.12 | $20.42 | 35,879 | — | — |
| 2009-11-03 | $14.15 | $20.45 | 38,814 | — | — |
| 2009-11-02 | $14.18 | $20.50 | 41,097 | — | — |
| 2009-10-30 | $14.26 | $20.61 | 44,033 | — | — |
| 2009-10-29 | $14.69 | $21.23 | 30,986 | — | — |
| 2009-10-28 | $14.38 | $20.79 | 53,166 | — | — |
| 2009-10-27 | $14.72 | $21.27 | 43,707 | — | — |
| 2009-10-26 | $14.68 | $21.22 | 28,051 | — | — |
| 2009-10-23 | $14.78 | $21.36 | 44,359 | — | — |
| 2009-10-22 | $14.77 | $21.35 | 82,847 | — | — |
| 2009-10-21 | $14.59 | $21.09 | 21,853 | — | — |
| 2009-10-20 | $14.53 | $21.01 | 20,223 | — | — |
| 2009-10-19 | $14.52 | $20.98 | 45,011 | — | — |
| 2009-10-16 | $14.52 | $20.99 | 20,875 | — | — |
| 2009-10-15 | $14.40 | $20.81 | 39,466 | — | — |
| 2009-10-14 | $14.71 | $21.26 | 29,029 | — | — |
| 2009-10-13 | $14.53 | $21.01 | 23,158 | — | — |
| 2009-10-12 | $14.71 | $21.26 | 12,394 | — | — |
| 2009-10-09 | $14.41 | $20.83 | 16,961 | — | — |
| 2009-10-08 | $14.38 | $20.78 | 45,338 | — | — |
| 2009-10-07 | $14.29 | $20.66 | 13,047 | — | — |
| 2009-10-06 | $14.27 | $20.63 | 50,882 | — | — |
| 2009-10-05 | $14.17 | $20.49 | 18,918 | — | — |
| 2009-10-02 | $14.25 | $20.60 | 30,334 | — | — |
| 2009-10-01 | $14.25 | $20.60 | 17,287 | — | — |
| 2009-09-30 | $14.56 | $21.05 | 14,351 | — | — |
| 2009-09-29 | $14.69 | $21.23 | 14,351 | — | — |
| 2009-09-28 | $14.82 | $21.42 | 15,982 | — | — |
| 2009-09-25 | $14.56 | $21.05 | 35,879 | — | — |
| 2009-09-24 | $14.42 | $20.84 | 23,158 | — | — |
| 2009-09-23 | $14.56 | $21.05 | 26,746 | — | — |
| 2009-09-22 | $14.84 | $21.44 | 179,067 | — | — |
| 2009-09-21 | $14.71 | $21.27 | 190,483 | — | — |
| 2009-09-18 | $14.79 | $21.38 | 174,174 | — | — |
| 2009-09-17 | $13.89 | $20.07 | 100,460 | — | — |
| 2009-09-16 | $13.74 | $19.85 | 42,728 | — | — |
| 2009-09-15 | $13.73 | $19.84 | 38,488 | — | — |
| 2009-09-14 | $13.72 | $19.83 | 16,308 | — | — |
| 2009-09-11 | $13.82 | $19.97 | 15,004 | — | — |
| 2009-09-10 | $13.83 | $19.99 | 174,827 | — | — |
| 2009-09-09 | $13.65 | $19.73 | 25,441 | — | — |
| 2009-09-08 | $13.61 | $19.67 | 35,226 | — | — |
| 2009-09-04 | $13.60 | $19.66 | 43,381 | — | — |
| 2009-09-03 | $13.45 | $19.44 | 48,273 | — | — |
| 2009-09-02 | $13.17 | $19.03 | 45,011 | — | — |
| 2009-09-01 | $13.03 | $18.83 | 55,123 | — | — |
| 2009-08-31 | $13.12 | $18.96 | 27,072 | — | — |
| 2009-08-28 | $13.51 | $19.53 | 41,750 | — | — |
| 2009-08-27 | $13.33 | $19.27 | 133,729 | — | — |
| 2009-08-26 | $13.40 | $19.37 | 30,986 | — | — |
| 2009-08-25 | $13.90 | $20.10 | 35,879 | — | — |
| 2009-08-24 | $13.83 | $19.99 | 91,001 | — | — |
| 2009-08-21 | $13.97 | $20.19 | 44,359 | — | — |
| 2009-08-20 | $14.13 | $20.42 | 19,896 | — | — |
| 2009-08-19 | $13.95 | $20.16 | 3,588 | — | — |
| 2009-08-18 | $13.93 | $20.14 | 16,308 | — | — |
| 2009-08-17 | $13.88 | $20.07 | 40,119 | — | — |
| 2009-08-14 | $14.38 | $20.79 | 10,764 | — | — |
| 2009-08-13 | $14.67 | $21.20 | 20,875 | — | — |
| 2009-08-12 | $14.31 | $20.68 | 9,785 | — | — |
| 2009-08-11 | $14.17 | $20.49 | 17,287 | — | — |
| 2009-08-10 | $14.00 | $20.23 | 16,635 | — | — |
| 2009-08-07 | $14.16 | $20.47 | 13,047 | — | — |
| 2009-08-06 | $14.09 | $20.36 | 17,613 | — | — |
| 2009-08-05 | $14.32 | $20.70 | 15,982 | — | — |
| 2009-08-04 | $14.38 | $20.78 | 36,857 | — | — |
| 2009-08-03 | $13.95 | $20.16 | 43,054 | — | — |
| 2009-07-31 | $13.64 | $19.72 | 82,847 | — | — |
| 2009-07-30 | $13.60 | $19.65 | 11,416 | — | — |
| 2009-07-29 | $13.48 | $19.49 | 13,047 | — | — |
| 2009-07-28 | $13.60 | $19.66 | 30,008 | — | — |
| 2009-07-27 | $13.75 | $19.87 | 29,681 | — | — |
| 2009-07-24 | $13.84 | $20.01 | 9,785 | — | — |
| 2009-07-23 | $13.84 | $20.01 | 46,642 | — | — |
| 2009-07-22 | $13.83 | $19.99 | 12,068 | — | — |
| 2009-07-21 | $13.93 | $20.14 | 32,943 | — | — |
| 2009-07-20 | $13.95 | $20.16 | 29,355 | — | — |
| 2009-07-17 | $13.67 | $19.76 | 11,742 | — | — |
| 2009-07-16 | $13.85 | $20.03 | 12,068 | — | — |
| 2009-07-15 | $13.62 | $19.68 | 19,896 | — | — |
| 2009-07-14 | $12.95 | $18.72 | 25,115 | — | — |
| 2009-07-13 | $12.52 | $18.10 | 14,351 | — | — |
| 2009-07-10 | $12.58 | $18.18 | 45,664 | — | — |
| 2009-07-09 | $12.48 | $18.05 | 10,111 | — | — |
| 2009-07-08 | $12.42 | $17.95 | 18,592 | — | — |
| 2009-07-07 | $12.67 | $18.32 | 23,484 | — | — |
| 2009-07-06 | $12.86 | $18.59 | 18,592 | — | — |
| 2009-07-02 | $12.91 | $18.66 | 37,183 | — | — |
| 2009-07-01 | $13.06 | $18.88 | 18,265 | — | — |
| 2009-06-30 | $13.05 | $18.86 | 20,223 | — | — |
| 2009-06-29 | $13.34 | $19.28 | 4,240 | — | — |
| 2009-06-26 | $13.16 | $19.02 | 17,939 | — | — |
| 2009-06-25 | $13.15 | $19.00 | 19,570 | — | — |
| 2009-06-24 | $12.48 | $18.04 | 13,699 | — | — |
| 2009-06-23 | $12.46 | $18.01 | 26,094 | — | — |
| 2009-06-22 | $12.59 | $18.19 | 20,875 | — | — |
| 2009-06-19 | $12.90 | $18.64 | 18,918 | — | — |
| 2009-06-18 | $12.61 | $18.22 | 25,767 | — | — |
| 2009-06-17 | $12.46 | $18.01 | 22,506 | — | — |
| 2009-06-16 | $12.54 | $18.12 | 23,810 | — | — |
| 2009-06-15 | $12.32 | $17.81 | 37,183 | — | — |
| 2009-06-12 | $12.88 | $18.61 | 62,951 | — | — |
| 2009-06-11 | $12.86 | $18.58 | 17,287 | — | — |
| 2009-06-10 | $12.43 | $17.97 | 13,699 | — | — |
| 2009-06-09 | $12.40 | $17.93 | 11,090 | — | — |
| 2009-06-08 | $12.38 | $17.90 | 13,047 | — | — |
| 2009-06-05 | $12.35 | $17.85 | 12,394 | — | — |
| 2009-06-04 | $12.35 | $17.85 | 10,437 | — | — |
| 2009-06-03 | $12.28 | $17.75 | 14,351 | — | — |
| 2009-06-02 | $12.40 | $17.93 | 57,406 | — | — |
| 2009-06-01 | $12.69 | $18.34 | 77,302 | — | — |
| 2009-05-29 | $12.75 | $18.44 | 36,205 | — | — |
| 2009-05-28 | $12.69 | $18.35 | 20,549 | — | — |
| 2009-05-27 | $12.32 | $17.81 | 31,312 | — | — |
| 2009-05-26 | $12.66 | $18.30 | 58,058 | — | — |
| 2009-05-22 | $12.63 | $18.25 | 11,090 | — | — |
| 2009-05-21 | $12.29 | $17.77 | 12,068 | — | — |
| 2009-05-20 | $12.44 | $17.98 | 39,466 | — | — |
| 2009-05-19 | $12.36 | $17.86 | 36,857 | — | — |
| 2009-05-18 | $12.57 | $18.17 | 22,832 | — | — |
| 2009-05-15 | $11.91 | $17.22 | 7,176 | — | — |
| 2009-05-14 | $11.80 | $17.06 | 17,287 | — | — |
| 2009-05-13 | $11.50 | $16.63 | 14,351 | — | — |
| 2009-05-12 | $11.87 | $17.15 | 21,853 | — | — |
| 2009-05-11 | $11.56 | $16.71 | 23,158 | — | — |
| 2009-05-08 | $11.73 | $16.95 | 39,140 | — | — |
| 2009-05-07 | $11.65 | $16.84 | 33,269 | — | — |
| 2009-05-06 | $11.41 | $16.49 | 42,728 | — | — |
| 2009-05-05 | $11.34 | $16.40 | 52,839 | — | — |
| 2009-05-04 | $11.34 | $16.40 | 69,474 | — | — |
| 2009-05-01 | $11.22 | $16.22 | 6,197 | — | — |
| 2009-04-30 | $11.11 | $16.06 | 20,223 | — | — |
| 2009-04-29 | $11.04 | $15.95 | 10,764 | — | — |
| 2009-04-28 | $10.70 | $15.47 | 57,080 | — | — |
| 2009-04-27 | $10.52 | $15.20 | 8,807 | — | — |
| 2009-04-24 | $10.61 | $15.33 | 63,603 | — | — |
| 2009-04-23 | $10.69 | $15.45 | 11,742 | — | — |
| 2009-04-22 | $10.76 | $15.55 | 21,853 | — | — |
| 2009-04-21 | $10.64 | $15.38 | 95,568 | — | — |
| 2009-04-20 | $10.65 | $15.40 | 21,527 | — | — |
| 2009-04-17 | $10.92 | $15.78 | 14,351 | — | — |
| 2009-04-16 | $11.03 | $15.94 | 36,857 | — | — |
| 2009-04-15 | $11.03 | $15.94 | 12,068 | — | — |
| 2009-04-14 | $10.90 | $15.75 | 45,664 | — | — |
| 2009-04-13 | $10.99 | $15.89 | 23,810 | — | — |
| 2009-04-09 | $10.84 | $15.67 | 27,072 | — | — |
| 2009-04-08 | $10.64 | $15.39 | 15,982 | — | — |
| 2009-04-07 | $10.46 | $15.12 | 39,466 | — | — |
| 2009-04-06 | $10.64 | $15.39 | 13,047 | — | — |
| 2009-04-03 | $10.83 | $15.66 | 9,133 | — | — |
| 2009-04-02 | $10.79 | $15.59 | 52,839 | — | — |
| 2009-04-01 | $10.73 | $15.51 | 65,560 | — | — |
| 2009-03-31 | $10.92 | $15.79 | 21,853 | — | — |
| 2009-03-30 | $10.95 | $15.82 | 38,814 | — | — |
| 2009-03-27 | $11.33 | $16.37 | 29,029 | — | — |
| 2009-03-26 | $11.13 | $16.08 | 103,070 | — | — |
| 2009-03-25 | $11.23 | $16.23 | 40,771 | — | — |
| 2009-03-24 | $11.10 | $16.04 | 26,746 | — | — |
| 2009-03-23 | $11.09 | $16.03 | 22,180 | — | — |
| 2009-03-20 | $10.86 | $15.70 | 31,312 | — | — |
| 2009-03-19 | $10.81 | $15.62 | 99,155 | — | — |
| 2009-03-18 | $10.73 | $15.51 | 92,958 | — | — |
| 2009-03-17 | $11.67 | $15.83 | 59,363 | — | — |
| 2009-03-16 | $11.25 | $15.27 | 22,180 | — | — |
| 2009-03-13 | $11.08 | $15.03 | 40,445 | — | — |
| 2009-03-12 | $11.00 | $14.93 | 26,094 | — | — |
| 2009-03-11 | $10.78 | $14.62 | 46,642 | — | — |
| 2009-03-10 | $10.77 | $14.62 | 11,416 | — | — |
| 2009-03-09 | $10.51 | $14.26 | 42,728 | — | — |
| 2009-03-06 | $10.74 | $14.57 | 38,488 | — | — |
| 2009-03-05 | $10.61 | $14.39 | 38,162 | — | — |
| 2009-03-04 | $10.91 | $14.81 | 34,248 | — | — |
| 2009-03-03 | $10.65 | $14.46 | 42,728 | — | — |
| 2009-03-02 | $10.58 | $14.36 | 28,051 | — | — |
| 2009-02-27 | $11.19 | $15.19 | 28,051 | — | — |
| 2009-02-26 | $11.60 | $15.74 | 42,076 | — | — |
| 2009-02-25 | $11.42 | $15.50 | 63,603 | — | — |
| 2009-02-24 | $11.18 | $15.16 | 41,424 | — | — |
| 2009-02-23 | $10.73 | $14.56 | 45,011 | — | — |
| 2009-02-20 | $10.50 | $14.25 | 13,699 | — | — |
| 2009-02-19 | $11.16 | $15.14 | 15,004 | — | — |
| 2009-02-18 | $11.10 | $15.07 | 45,338 | — | — |
| 2009-02-17 | $11.27 | $15.29 | 25,441 | — | — |
| 2009-02-13 | $11.65 | $15.81 | 28,051 | — | — |
| 2009-02-12 | $11.41 | $15.49 | 15,004 | — | — |
| 2009-02-11 | $11.38 | $15.45 | 17,939 | — | — |
| 2009-02-10 | $11.09 | $15.04 | 15,004 | — | — |
| 2009-02-09 | $11.49 | $15.60 | 84,152 | — | — |
| 2009-02-06 | $11.48 | $15.58 | 16,635 | — | — |
| 2009-02-05 | $11.04 | $14.98 | 24,789 | — | — |
| 2009-02-04 | $10.99 | $14.91 | 21,853 | — | — |
| 2009-02-03 | $11.07 | $15.02 | 22,832 | — | — |
| 2009-02-02 | $11.14 | $15.12 | 135,360 | — | — |
| 2009-01-30 | $10.53 | $14.29 | 4,566 | — | — |
| 2009-01-29 | $10.54 | $14.31 | 9,785 | — | — |
| 2009-01-28 | $10.66 | $14.47 | 8,154 | — | — |
| 2009-01-27 | $10.42 | $14.15 | 5,219 | — | — |
| 2009-01-26 | $10.32 | $14.00 | 6,523 | — | — |
| 2009-01-23 | $10.30 | $13.98 | 8,480 | — | — |
| 2009-01-22 | $9.80 | $13.30 | 14,351 | — | — |
| 2009-01-21 | $10.42 | $14.15 | 53,818 | — | — |
| 2009-01-20 | $9.76 | $13.25 | 47,947 | — | — |
| 2009-01-16 | $10.71 | $14.53 | 33,922 | — | — |
| 2009-01-15 | $10.82 | $14.68 | 28,377 | — | — |
| 2009-01-14 | $10.59 | $14.37 | 15,982 | — | — |
| 2009-01-13 | $10.67 | $14.48 | 13,699 | — | — |
| 2009-01-12 | $10.82 | $14.68 | 17,939 | — | — |
| 2009-01-09 | $10.67 | $14.48 | 24,137 | — | — |
| 2009-01-08 | $10.70 | $14.52 | 19,570 | — | — |
| 2009-01-07 | $10.88 | $14.77 | 59,363 | — | — |
| 2009-01-06 | $11.48 | $15.58 | 54,470 | — | — |
| 2009-01-05 | $10.09 | $13.69 | 22,180 | — | — |
| 2009-01-02 | $9.82 | $13.33 | 29,029 | — | — |