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
- 1997-09-23 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 | $12.20 | $18.90 | 24,750 | — | — |
| 2009-12-30 | $12.24 | $18.97 | 13,950 | — | — |
| 2009-12-29 | $12.26 | $19.00 | 12,600 | — | — |
| 2009-12-28 | $12.24 | $18.95 | 19,575 | — | — |
| 2009-12-24 | $12.15 | $18.82 | 7,650 | — | — |
| 2009-12-23 | $12.17 | $18.85 | 37,125 | — | — |
| 2009-12-22 | $12.09 | $18.73 | 32,175 | — | — |
| 2009-12-21 | $12.23 | $18.94 | 44,550 | — | — |
| 2009-12-18 | $12.36 | $19.14 | 88,875 | — | — |
| 2009-12-17 | $11.89 | $18.42 | 92,475 | — | — |
| 2009-12-16 | $12.00 | $18.59 | 489,375 | — | — |
| 2009-12-15 | $12.45 | $19.29 | 27,000 | — | — |
| 2009-12-14 | $13.01 | $20.15 | 7,875 | — | — |
| 2009-12-11 | $12.91 | $20.00 | 34,200 | — | — |
| 2009-12-10 | $13.19 | $20.43 | 33,525 | — | — |
| 2009-12-09 | $14.44 | $22.38 | 27,900 | — | — |
| 2009-12-08 | $13.78 | $21.35 | 11,250 | — | — |
| 2009-12-07 | $13.46 | $20.85 | 8,325 | — | — |
| 2009-12-04 | $12.60 | $19.52 | 9,900 | — | — |
| 2009-12-03 | $12.21 | $18.91 | 15,525 | — | — |
| 2009-12-02 | $11.95 | $18.51 | 4,050 | — | — |
| 2009-12-01 | $12.00 | $18.59 | 20,475 | — | — |
| 2009-11-30 | $11.93 | $18.49 | 11,925 | — | — |
| 2009-11-27 | $12.11 | $18.75 | 14,850 | — | — |
| 2009-11-25 | $12.44 | $19.28 | 4,500 | — | — |
| 2009-11-24 | $12.44 | $19.28 | 5,400 | — | — |
| 2009-11-23 | $12.54 | $19.43 | 21,375 | — | — |
| 2009-11-20 | $12.40 | $19.21 | 13,275 | — | — |
| 2009-11-19 | $12.37 | $19.17 | 8,775 | — | — |
| 2009-11-18 | $12.62 | $19.55 | 9,450 | — | — |
| 2009-11-17 | $13.02 | $20.17 | 4,950 | — | — |
| 2009-11-16 | $13.38 | $20.72 | 10,575 | — | — |
| 2009-11-13 | $13.38 | $20.72 | 19,575 | — | — |
| 2009-11-12 | $13.56 | $20.82 | 9,900 | — | — |
| 2009-11-11 | $13.98 | $21.48 | 4,500 | — | — |
| 2009-11-10 | $14.22 | $21.84 | 3,150 | — | — |
| 2009-11-09 | $14.13 | $21.71 | 8,775 | — | — |
| 2009-11-06 | $14.11 | $21.67 | 7,200 | — | — |
| 2009-11-05 | $13.64 | $20.96 | 23,175 | — | — |
| 2009-11-04 | $13.31 | $20.44 | 10,125 | — | — |
| 2009-11-03 | $13.36 | $20.51 | 13,500 | — | — |
| 2009-11-02 | $13.30 | $20.42 | 14,850 | — | — |
| 2009-10-30 | $12.62 | $19.39 | 8,550 | — | — |
| 2009-10-29 | $13.00 | $19.97 | 7,425 | — | — |
| 2009-10-28 | $12.53 | $19.25 | 23,625 | — | — |
| 2009-10-27 | $11.80 | $18.12 | 51,750 | — | — |
| 2009-10-26 | $12.53 | $19.25 | 5,175 | — | — |
| 2009-10-23 | $12.74 | $19.56 | 11,250 | — | — |
| 2009-10-22 | $13.36 | $20.51 | 6,300 | — | — |
| 2009-10-21 | $13.34 | $20.49 | 9,675 | — | — |
| 2009-10-20 | $13.69 | $21.03 | 3,375 | — | — |
| 2009-10-19 | $14.09 | $21.65 | 6,525 | — | — |
| 2009-10-16 | $14.22 | $21.84 | 7,200 | — | — |
| 2009-10-15 | $14.47 | $22.22 | 8,325 | — | — |
| 2009-10-14 | $14.67 | $22.53 | 5,625 | — | — |
| 2009-10-13 | $14.62 | $22.45 | 3,150 | — | — |
| 2009-10-12 | $14.83 | $22.77 | 13,275 | — | — |
| 2009-10-09 | $15.11 | $23.21 | 7,200 | — | — |
| 2009-10-08 | $14.84 | $22.80 | 1,575 | — | — |
| 2009-10-07 | $14.87 | $22.83 | 225 | — | — |
| 2009-10-06 | $14.98 | $23.00 | 3,825 | — | — |
| 2009-10-05 | $15.12 | $23.22 | 2,925 | — | — |
| 2009-10-02 | $15.16 | $23.28 | 7,425 | — | — |
| 2009-10-01 | $15.24 | $23.41 | 21,150 | — | — |
| 2009-09-30 | $15.11 | $23.21 | 8,325 | — | — |
| 2009-09-29 | $15.29 | $23.49 | 7,650 | — | — |
| 2009-09-28 | $15.58 | $23.93 | 4,500 | — | — |
| 2009-09-25 | $15.22 | $23.38 | 4,275 | — | — |
| 2009-09-24 | $15.05 | $23.11 | 2,475 | — | — |
| 2009-09-23 | $14.88 | $22.86 | 3,375 | — | — |
| 2009-09-22 | $14.71 | $22.59 | 8,775 | — | — |
| 2009-09-21 | $14.84 | $22.79 | 3,825 | — | — |
| 2009-09-18 | $15.42 | $23.69 | 21,825 | — | — |
| 2009-09-17 | $15.54 | $23.87 | 2,475 | — | — |
| 2009-09-16 | $15.40 | $23.65 | 2,700 | — | — |
| 2009-09-15 | $15.10 | $23.20 | 7,650 | — | — |
| 2009-09-14 | $14.76 | $22.66 | 1,575 | — | — |
| 2009-09-11 | $14.40 | $22.12 | 5,175 | — | — |
| 2009-09-10 | $14.58 | $22.39 | 4,275 | — | — |
| 2009-09-09 | $14.89 | $22.87 | 2,925 | — | — |
| 2009-09-08 | $14.75 | $22.65 | 4,725 | — | — |
| 2009-09-04 | $14.80 | $22.73 | 4,275 | — | — |
| 2009-09-03 | $14.71 | $22.60 | 3,375 | — | — |
| 2009-09-02 | $15.11 | $23.21 | 3,825 | — | — |
| 2009-09-01 | $14.93 | $22.94 | 6,525 | — | — |
| 2009-08-31 | $14.98 | $23.00 | 19,125 | — | — |
| 2009-08-28 | $15.20 | $23.35 | 9,000 | — | — |
| 2009-08-27 | $15.54 | $23.87 | 4,275 | — | — |
| 2009-08-26 | $15.56 | $23.89 | 11,250 | — | — |
| 2009-08-25 | $15.32 | $23.54 | 900 | — | — |
| 2009-08-24 | $15.05 | $23.12 | 11,925 | — | — |
| 2009-08-21 | $15.69 | $24.10 | 15,750 | — | — |
| 2009-08-20 | $15.88 | $24.39 | 2,475 | — | — |
| 2009-08-19 | $15.89 | $24.40 | 4,050 | — | — |
| 2009-08-18 | $15.40 | $23.65 | 4,275 | — | — |
| 2009-08-17 | $14.98 | $23.00 | 4,050 | — | — |
| 2009-08-14 | $15.12 | $23.22 | 12,600 | — | — |
| 2009-08-13 | $15.74 | $24.00 | 1,800 | — | — |
| 2009-08-12 | $15.56 | $23.72 | 5,175 | — | — |
| 2009-08-11 | $15.49 | $23.62 | 7,875 | — | — |
| 2009-08-10 | $15.82 | $24.12 | 6,975 | — | — |
| 2009-08-07 | $15.64 | $23.85 | 5,175 | — | — |
| 2009-08-06 | $15.67 | $23.89 | 5,400 | — | — |
| 2009-08-05 | $15.87 | $24.19 | 5,625 | — | — |
| 2009-08-04 | $15.78 | $24.06 | 2,925 | — | — |
| 2009-08-03 | $15.86 | $24.18 | 16,875 | — | — |
| 2009-07-31 | $15.69 | $23.92 | 11,700 | — | — |
| 2009-07-30 | $15.53 | $23.68 | 7,650 | — | — |
| 2009-07-29 | $14.56 | $22.19 | 3,375 | — | — |
| 2009-07-28 | $14.44 | $22.02 | 7,200 | — | — |
| 2009-07-27 | $14.34 | $21.87 | 9,000 | — | — |
| 2009-07-24 | $15.00 | $22.87 | 6,075 | — | — |
| 2009-07-23 | $15.11 | $23.04 | 17,100 | — | — |
| 2009-07-22 | $14.67 | $22.36 | 8,550 | — | — |
| 2009-07-21 | $14.60 | $22.25 | 5,850 | — | — |
| 2009-07-20 | $15.15 | $23.09 | 11,475 | — | — |
| 2009-07-17 | $14.67 | $22.36 | 9,225 | — | — |
| 2009-07-16 | $14.67 | $22.36 | 6,075 | — | — |
| 2009-07-15 | $14.67 | $22.36 | 17,775 | — | — |
| 2009-07-14 | $14.02 | $21.38 | 6,300 | — | — |
| 2009-07-13 | $14.03 | $21.39 | 8,775 | — | — |
| 2009-07-10 | $14.45 | $22.03 | 7,425 | — | — |
| 2009-07-09 | $13.59 | $20.72 | 4,725 | — | — |
| 2009-07-08 | $14.25 | $21.72 | 19,800 | — | — |
| 2009-07-07 | $15.24 | $23.24 | 15,750 | — | — |
| 2009-07-06 | $15.60 | $23.78 | 36,225 | — | — |
| 2009-07-02 | $13.93 | $21.24 | 13,500 | — | — |
| 2009-07-01 | $14.13 | $21.55 | 20,250 | — | — |
| 2009-06-30 | $13.71 | $20.90 | 20,250 | — | — |
| 2009-06-29 | $13.78 | $21.01 | 57,150 | — | — |
| 2009-06-26 | $13.91 | $21.21 | 612,900 | — | — |
| 2009-06-25 | $12.89 | $19.65 | 46,575 | — | — |
| 2009-06-24 | $12.76 | $19.45 | 12,150 | — | — |
| 2009-06-23 | $12.84 | $19.58 | 5,850 | — | — |
| 2009-06-22 | $12.87 | $19.62 | 23,850 | — | — |
| 2009-06-19 | $12.89 | $19.65 | 8,550 | — | — |
| 2009-06-18 | $12.88 | $19.64 | 12,375 | — | — |
| 2009-06-17 | $12.87 | $19.62 | 7,875 | — | — |
| 2009-06-16 | $12.80 | $19.51 | 12,825 | — | — |
| 2009-06-15 | $12.71 | $19.38 | 12,375 | — | — |
| 2009-06-12 | $12.84 | $19.58 | 6,525 | — | — |
| 2009-06-11 | $12.89 | $19.65 | 34,650 | — | — |
| 2009-06-10 | $12.89 | $19.65 | 18,900 | — | — |
| 2009-06-09 | $12.89 | $19.65 | 16,875 | — | — |
| 2009-06-08 | $12.80 | $19.52 | 8,775 | — | — |
| 2009-06-05 | $12.76 | $19.46 | 4,275 | — | — |
| 2009-06-04 | $12.88 | $19.64 | 2,700 | — | — |
| 2009-06-03 | $12.84 | $19.58 | 5,850 | — | — |
| 2009-06-02 | $12.90 | $19.67 | 19,350 | — | — |
| 2009-06-01 | $12.36 | $18.84 | 8,100 | — | — |
| 2009-05-29 | $12.44 | $18.97 | 40,050 | — | — |
| 2009-05-28 | $12.24 | $18.67 | 7,650 | — | — |
| 2009-05-27 | $12.31 | $18.76 | 7,425 | — | — |
| 2009-05-26 | $11.44 | $17.44 | 6,075 | — | — |
| 2009-05-22 | $11.93 | $18.19 | 2,025 | — | — |
| 2009-05-21 | $12.04 | $18.35 | 16,650 | — | — |
| 2009-05-20 | $11.89 | $18.13 | 17,325 | — | — |
| 2009-05-19 | $11.64 | $17.75 | 1,575 | — | — |
| 2009-05-18 | $11.66 | $17.77 | 13,050 | — | — |
| 2009-05-15 | $11.71 | $17.85 | 13,725 | — | — |
| 2009-05-14 | $11.62 | $17.54 | 27,225 | — | — |
| 2009-05-13 | $11.78 | $17.78 | 3,600 | — | — |
| 2009-05-12 | $11.44 | $17.28 | 7,875 | — | — |
| 2009-05-11 | $11.36 | $17.15 | 18,450 | — | — |
| 2009-05-08 | $11.11 | $16.77 | 18,900 | — | — |
| 2009-05-07 | $11.01 | $16.62 | 4,725 | — | — |
| 2009-05-06 | $11.11 | $16.77 | 4,050 | — | — |
| 2009-05-05 | $11.11 | $16.77 | 25,875 | — | — |
| 2009-05-04 | $11.12 | $16.79 | 450 | — | — |
| 2009-05-01 | $11.12 | $16.79 | 8,775 | — | — |
| 2009-04-30 | $10.96 | $16.55 | 33,975 | — | — |
| 2009-04-29 | $11.16 | $16.84 | 33,750 | — | — |
| 2009-04-28 | $10.67 | $16.11 | 4,050 | — | — |
| 2009-04-27 | $10.72 | $16.18 | 3,375 | — | — |
| 2009-04-24 | $10.89 | $16.44 | 0 | — | — |
| 2009-04-23 | $10.89 | $16.44 | 4,725 | — | — |
| 2009-04-22 | $10.44 | $15.75 | 4,725 | — | — |
| 2009-04-21 | $10.29 | $15.53 | 19,800 | — | — |
| 2009-04-20 | $10.12 | $15.27 | 10,125 | — | — |
| 2009-04-17 | $10.84 | $16.37 | 7,425 | — | — |
| 2009-04-16 | $10.67 | $16.10 | 6,075 | — | — |
| 2009-04-15 | $10.00 | $15.10 | 3,825 | — | — |
| 2009-04-14 | $10.94 | $16.51 | 1,575 | — | — |
| 2009-04-13 | $11.11 | $16.77 | 900 | — | — |
| 2009-04-09 | $11.11 | $16.77 | 13,725 | — | — |
| 2009-04-08 | $10.84 | $16.37 | 13,950 | — | — |
| 2009-04-07 | $11.10 | $16.76 | 2,025 | — | — |
| 2009-04-06 | $11.11 | $16.77 | 4,950 | — | — |
| 2009-04-03 | $11.12 | $16.79 | 1,800 | — | — |
| 2009-04-02 | $10.81 | $16.32 | 15,750 | — | — |
| 2009-04-01 | $10.36 | $15.63 | 4,050 | — | — |
| 2009-03-31 | $10.36 | $15.63 | 7,425 | — | — |
| 2009-03-30 | $10.22 | $15.43 | 5,850 | — | — |
| 2009-03-27 | $10.67 | $16.10 | 2,025 | — | — |
| 2009-03-26 | $10.67 | $16.10 | 7,650 | — | — |
| 2009-03-25 | $10.66 | $16.09 | 14,175 | — | — |
| 2009-03-24 | $10.67 | $16.10 | 17,550 | — | — |
| 2009-03-23 | $9.86 | $14.89 | 10,575 | — | — |
| 2009-03-20 | $9.78 | $14.76 | 16,200 | — | — |
| 2009-03-19 | $9.87 | $14.89 | 11,700 | — | — |
| 2009-03-18 | $9.87 | $14.89 | 2,925 | — | — |
| 2009-03-17 | $9.77 | $14.75 | 2,700 | — | — |
| 2009-03-16 | $9.61 | $14.51 | 4,725 | — | — |
| 2009-03-13 | $9.22 | $13.92 | 7,200 | — | — |
| 2009-03-12 | $9.33 | $14.08 | 4,950 | — | — |
| 2009-03-11 | $9.14 | $13.79 | 4,500 | — | — |
| 2009-03-10 | $9.09 | $13.73 | 9,000 | — | — |
| 2009-03-09 | $8.00 | $12.08 | 15,300 | — | — |
| 2009-03-06 | $8.44 | $12.73 | 8,325 | — | — |
| 2009-03-05 | $8.91 | $13.45 | 5,400 | — | — |
| 2009-03-04 | $9.16 | $13.82 | 4,950 | — | — |
| 2009-03-03 | $9.09 | $13.72 | 20,700 | — | — |
| 2009-03-02 | $9.13 | $13.79 | 14,850 | — | — |
| 2009-02-27 | $9.39 | $14.17 | 14,850 | — | — |
| 2009-02-26 | $9.40 | $14.18 | 12,375 | — | — |
| 2009-02-25 | $9.72 | $14.67 | 7,425 | — | — |
| 2009-02-24 | $10.12 | $15.28 | 1,350 | — | — |
| 2009-02-23 | $10.27 | $15.50 | 3,825 | — | — |
| 2009-02-20 | $10.76 | $16.24 | 2,700 | — | — |
| 2009-02-19 | $10.90 | $16.45 | 4,050 | — | — |
| 2009-02-18 | $10.82 | $16.34 | 2,925 | — | — |
| 2009-02-17 | $11.01 | $16.62 | 7,200 | — | — |
| 2009-02-13 | $11.51 | $17.38 | 2,250 | — | — |
| 2009-02-12 | $10.72 | $16.18 | 9,900 | — | — |
| 2009-02-11 | $11.38 | $17.00 | 6,075 | — | — |
| 2009-02-10 | $11.78 | $17.60 | 22,725 | — | — |
| 2009-02-09 | $11.11 | $16.60 | 2,700 | — | — |
| 2009-02-06 | $11.44 | $17.10 | 3,375 | — | — |
| 2009-02-05 | $11.56 | $17.27 | 17,100 | — | — |
| 2009-02-04 | $11.60 | $17.33 | 1,575 | — | — |
| 2009-02-03 | $11.58 | $17.30 | 11,025 | — | — |
| 2009-02-02 | $11.44 | $17.10 | 225 | — | — |
| 2009-01-30 | $11.44 | $17.10 | 2,250 | — | — |
| 2009-01-29 | $11.47 | $17.13 | 1,125 | — | — |
| 2009-01-28 | $11.60 | $17.33 | 3,150 | — | — |
| 2009-01-27 | $10.84 | $16.20 | 10,350 | — | — |
| 2009-01-26 | $9.36 | $13.98 | 7,650 | — | — |
| 2009-01-23 | $9.78 | $14.61 | 4,500 | — | — |
| 2009-01-22 | $9.87 | $14.74 | 5,850 | — | — |
| 2009-01-21 | $10.05 | $15.01 | 9,000 | — | — |
| 2009-01-20 | $9.70 | $14.49 | 9,225 | — | — |
| 2009-01-16 | $10.53 | $15.74 | 6,750 | — | — |
| 2009-01-15 | $11.36 | $16.97 | 9,900 | — | — |
| 2009-01-14 | $11.22 | $16.77 | 9,675 | — | — |
| 2009-01-13 | $11.18 | $16.70 | 0 | — | — |
| 2009-01-12 | $11.18 | $16.70 | 450 | — | — |
| 2009-01-09 | $11.18 | $16.70 | 3,375 | — | — |
| 2009-01-08 | $11.28 | $16.86 | 2,250 | — | — |
| 2009-01-07 | $11.62 | $17.37 | 3,375 | — | — |
| 2009-01-06 | $11.72 | $17.50 | 3,600 | — | — |
| 2009-01-05 | $11.49 | $17.17 | 3,375 | — | — |
| 2009-01-02 | $11.72 | $17.52 | 3,375 | — | — |