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
- 1992-09-24 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 | $15.61 | $28.76 | 9,250 | — | — |
| 2009-12-30 | $15.57 | $28.69 | 38,250 | — | — |
| 2009-12-29 | $15.35 | $28.29 | 24,750 | — | — |
| 2009-12-28 | $15.48 | $28.09 | 154,250 | — | — |
| 2009-12-24 | $15.56 | $28.24 | 8,000 | — | — |
| 2009-12-23 | $15.53 | $28.18 | 25,500 | — | — |
| 2009-12-22 | $15.50 | $28.13 | 64,250 | — | — |
| 2009-12-21 | $15.44 | $28.02 | 52,750 | — | — |
| 2009-12-18 | $15.32 | $27.80 | 196,000 | — | — |
| 2009-12-17 | $15.54 | $28.20 | 35,250 | — | — |
| 2009-12-16 | $15.78 | $28.62 | 107,000 | — | — |
| 2009-12-15 | $15.76 | $28.59 | 91,000 | — | — |
| 2009-12-14 | $15.84 | $28.73 | 33,000 | — | — |
| 2009-12-11 | $15.79 | $28.65 | 146,500 | — | — |
| 2009-12-10 | $15.52 | $28.16 | 236,000 | — | — |
| 2009-12-09 | $15.10 | $27.39 | 302,000 | — | — |
| 2009-12-08 | $14.99 | $27.19 | 64,500 | — | — |
| 2009-12-07 | $15.16 | $27.50 | 34,000 | — | — |
| 2009-12-04 | $15.16 | $27.51 | 107,250 | — | — |
| 2009-12-03 | $15.18 | $27.55 | 133,750 | — | — |
| 2009-12-02 | $15.04 | $27.29 | 58,000 | — | — |
| 2009-12-01 | $15.24 | $27.64 | 202,000 | — | — |
| 2009-11-30 | $14.42 | $26.16 | 192,250 | — | — |
| 2009-11-27 | $14.87 | $26.98 | 27,000 | — | — |
| 2009-11-25 | $14.82 | $26.89 | 61,000 | — | — |
| 2009-11-24 | $14.82 | $26.89 | 53,000 | — | — |
| 2009-11-23 | $14.88 | $27.00 | 208,500 | — | — |
| 2009-11-20 | $14.81 | $26.87 | 356,250 | — | — |
| 2009-11-19 | $14.31 | $25.97 | 270,750 | — | — |
| 2009-11-18 | $14.68 | $26.63 | 98,500 | — | — |
| 2009-11-17 | $14.96 | $27.14 | 312,750 | — | — |
| 2009-11-16 | $15.02 | $27.24 | 161,250 | — | — |
| 2009-11-13 | $14.97 | $27.16 | 414,500 | — | — |
| 2009-11-12 | $15.46 | $28.04 | 76,250 | — | — |
| 2009-11-11 | $15.52 | $28.16 | 161,000 | — | — |
| 2009-11-10 | $15.84 | $28.74 | 86,250 | — | — |
| 2009-11-09 | $15.70 | $28.48 | 118,750 | — | — |
| 2009-11-06 | $14.99 | $27.20 | 88,000 | — | — |
| 2009-11-05 | $14.88 | $26.99 | 94,000 | — | — |
| 2009-11-04 | $14.42 | $26.17 | 63,500 | — | — |
| 2009-11-03 | $14.08 | $25.54 | 52,000 | — | — |
| 2009-11-02 | $14.13 | $25.64 | 97,750 | — | — |
| 2009-10-30 | $14.17 | $25.70 | 91,250 | — | — |
| 2009-10-29 | $14.33 | $26.00 | 59,500 | — | — |
| 2009-10-28 | $14.00 | $25.41 | 230,500 | — | — |
| 2009-10-27 | $14.24 | $25.83 | 262,000 | — | — |
| 2009-10-26 | $14.30 | $25.94 | 103,750 | — | — |
| 2009-10-23 | $14.35 | $26.03 | 96,000 | — | — |
| 2009-10-22 | $14.45 | $26.21 | 158,500 | — | — |
| 2009-10-21 | $14.40 | $26.13 | 205,500 | — | — |
| 2009-10-20 | $14.35 | $26.04 | 259,000 | — | — |
| 2009-10-19 | $14.72 | $26.70 | 80,250 | — | — |
| 2009-10-16 | $14.56 | $26.41 | 338,500 | — | — |
| 2009-10-15 | $14.28 | $25.91 | 198,500 | — | — |
| 2009-10-14 | $14.74 | $26.74 | 145,000 | — | — |
| 2009-10-13 | $14.61 | $26.50 | 145,500 | — | — |
| 2009-10-12 | $14.79 | $26.83 | 111,750 | — | — |
| 2009-10-09 | $14.60 | $26.48 | 71,500 | — | — |
| 2009-10-08 | $14.50 | $26.31 | 109,500 | — | — |
| 2009-10-07 | $14.25 | $25.85 | 59,000 | — | — |
| 2009-10-06 | $14.26 | $25.86 | 242,250 | — | — |
| 2009-10-05 | $13.78 | $24.99 | 109,250 | — | — |
| 2009-10-02 | $13.49 | $24.47 | 42,500 | — | — |
| 2009-10-01 | $13.49 | $24.47 | 95,500 | — | — |
| 2009-09-30 | $13.70 | $24.86 | 119,500 | — | — |
| 2009-09-29 | $13.60 | $24.67 | 214,750 | — | — |
| 2009-09-28 | $13.42 | $24.34 | 201,000 | — | — |
| 2009-09-25 | $13.62 | $24.70 | 221,500 | — | — |
| 2009-09-24 | $13.83 | $25.09 | 196,500 | — | — |
| 2009-09-23 | $13.71 | $24.87 | 92,250 | — | — |
| 2009-09-22 | $13.72 | $24.90 | 24,500 | — | — |
| 2009-09-21 | $13.70 | $24.85 | 94,000 | — | — |
| 2009-09-18 | $13.76 | $24.96 | 84,250 | — | — |
| 2009-09-17 | $13.56 | $24.59 | 197,000 | — | — |
| 2009-09-16 | $13.27 | $24.08 | 174,250 | — | — |
| 2009-09-15 | $13.31 | $24.14 | 86,000 | — | — |
| 2009-09-14 | $13.43 | $24.36 | 83,500 | — | — |
| 2009-09-11 | $13.27 | $24.07 | 152,500 | — | — |
| 2009-09-10 | $13.41 | $24.33 | 143,250 | — | — |
| 2009-09-09 | $13.32 | $24.17 | 49,000 | — | — |
| 2009-09-08 | $13.34 | $24.21 | 532,250 | — | — |
| 2009-09-04 | $13.32 | $24.16 | 69,000 | — | — |
| 2009-09-03 | $13.00 | $23.59 | 17,750 | — | — |
| 2009-09-02 | $12.85 | $23.31 | 47,750 | — | — |
| 2009-09-01 | $12.88 | $23.37 | 83,250 | — | — |
| 2009-08-31 | $13.02 | $23.61 | 67,000 | — | — |
| 2009-08-28 | $13.22 | $23.98 | 50,750 | — | — |
| 2009-08-27 | $13.32 | $24.17 | 52,000 | — | — |
| 2009-08-26 | $13.47 | $24.44 | 85,250 | — | — |
| 2009-08-25 | $13.48 | $24.45 | 45,500 | — | — |
| 2009-08-24 | $13.48 | $24.46 | 71,250 | — | — |
| 2009-08-21 | $13.78 | $25.00 | 52,000 | — | — |
| 2009-08-20 | $13.99 | $25.38 | 195,250 | — | — |
| 2009-08-19 | $13.60 | $24.68 | 33,500 | — | — |
| 2009-08-18 | $13.61 | $24.70 | 41,000 | — | — |
| 2009-08-17 | $13.48 | $24.46 | 38,750 | — | — |
| 2009-08-14 | $13.80 | $25.04 | 25,500 | — | — |
| 2009-08-13 | $13.82 | $25.07 | 75,000 | — | — |
| 2009-08-12 | $13.91 | $25.23 | 105,000 | — | — |
| 2009-08-11 | $13.80 | $25.04 | 38,000 | — | — |
| 2009-08-10 | $13.88 | $25.19 | 88,250 | — | — |
| 2009-08-07 | $14.02 | $25.44 | 318,750 | — | — |
| 2009-08-06 | $13.68 | $24.83 | 198,500 | — | — |
| 2009-08-05 | $13.77 | $24.99 | 61,500 | — | — |
| 2009-08-04 | $13.64 | $24.75 | 29,250 | — | — |
| 2009-08-03 | $13.62 | $24.71 | 47,500 | — | — |
| 2009-07-31 | $13.67 | $24.80 | 47,500 | — | — |
| 2009-07-30 | $13.55 | $24.58 | 68,250 | — | — |
| 2009-07-29 | $13.52 | $24.52 | 66,500 | — | — |
| 2009-07-28 | $13.40 | $24.31 | 134,500 | — | — |
| 2009-07-27 | $13.61 | $24.70 | 62,500 | — | — |
| 2009-07-24 | $14.19 | $25.75 | 71,250 | — | — |
| 2009-07-23 | $14.19 | $25.75 | 69,500 | — | — |
| 2009-07-22 | $14.22 | $25.79 | 19,250 | — | — |
| 2009-07-21 | $14.40 | $26.12 | 259,750 | — | — |
| 2009-07-20 | $14.29 | $25.92 | 60,750 | — | — |
| 2009-07-17 | $14.49 | $26.28 | 31,500 | — | — |
| 2009-07-16 | $14.49 | $26.28 | 13,000 | — | — |
| 2009-07-15 | $14.46 | $26.23 | 291,000 | — | — |
| 2009-07-14 | $13.68 | $24.82 | 23,250 | — | — |
| 2009-07-13 | $13.72 | $24.89 | 45,750 | — | — |
| 2009-07-10 | $13.72 | $24.89 | 104,000 | — | — |
| 2009-07-09 | $13.67 | $24.80 | 40,000 | — | — |
| 2009-07-08 | $13.87 | $25.17 | 194,000 | — | — |
| 2009-07-07 | $14.13 | $25.64 | 52,500 | — | — |
| 2009-07-06 | $14.52 | $26.34 | 131,500 | — | — |
| 2009-07-02 | $14.70 | $26.67 | 58,750 | — | — |
| 2009-07-01 | $14.00 | $25.40 | 57,750 | — | — |
| 2009-06-30 | $14.00 | $25.40 | 52,000 | — | — |
| 2009-06-29 | $14.15 | $25.68 | 53,500 | — | — |
| 2009-06-26 | $14.22 | $25.79 | 70,000 | — | — |
| 2009-06-25 | $14.03 | $25.45 | 74,250 | — | — |
| 2009-06-24 | $13.74 | $24.94 | 77,750 | — | — |
| 2009-06-23 | $13.60 | $24.67 | 72,250 | — | — |
| 2009-06-22 | $13.77 | $24.99 | 47,750 | — | — |
| 2009-06-19 | $14.35 | $26.03 | 63,000 | — | — |
| 2009-06-18 | $14.01 | $25.41 | 59,500 | — | — |
| 2009-06-17 | $13.56 | $24.59 | 63,250 | — | — |
| 2009-06-16 | $13.32 | $24.16 | 112,000 | — | — |
| 2009-06-15 | $13.74 | $24.92 | 117,500 | — | — |
| 2009-06-12 | $14.28 | $25.90 | 203,500 | — | — |
| 2009-06-11 | $13.68 | $24.83 | 86,000 | — | — |
| 2009-06-10 | $13.31 | $24.14 | 55,250 | — | — |
| 2009-06-09 | $13.13 | $23.82 | 42,500 | — | — |
| 2009-06-08 | $13.00 | $23.59 | 65,750 | — | — |
| 2009-06-05 | $13.31 | $24.14 | 85,750 | — | — |
| 2009-06-04 | $13.24 | $24.02 | 43,750 | — | — |
| 2009-06-03 | $13.08 | $23.74 | 58,750 | — | — |
| 2009-06-02 | $13.26 | $24.06 | 134,750 | — | — |
| 2009-06-01 | $13.26 | $24.06 | 203,500 | — | — |
| 2009-05-29 | $12.98 | $23.54 | 97,750 | — | — |
| 2009-05-28 | $12.94 | $23.47 | 64,500 | — | — |
| 2009-05-27 | $12.63 | $22.91 | 110,750 | — | — |
| 2009-05-26 | $12.79 | $23.21 | 97,000 | — | — |
| 2009-05-22 | $12.78 | $23.19 | 134,500 | — | — |
| 2009-05-21 | $12.40 | $22.50 | 71,500 | — | — |
| 2009-05-20 | $12.46 | $22.61 | 570,250 | — | — |
| 2009-05-19 | $12.42 | $22.53 | 396,250 | — | — |
| 2009-05-18 | $12.40 | $22.50 | 732,750 | — | — |
| 2009-05-15 | $11.99 | $21.76 | 152,750 | — | — |
| 2009-05-14 | $11.98 | $21.74 | 160,250 | — | — |
| 2009-05-13 | $11.88 | $21.55 | 61,250 | — | — |
| 2009-05-12 | $12.08 | $21.92 | 326,000 | — | — |
| 2009-05-11 | $12.15 | $22.04 | 34,750 | — | — |
| 2009-05-08 | $12.33 | $22.37 | 116,250 | — | — |
| 2009-05-07 | $11.91 | $21.60 | 159,750 | — | — |
| 2009-05-06 | $12.00 | $21.78 | 152,000 | — | — |
| 2009-05-05 | $11.99 | $21.75 | 92,000 | — | — |
| 2009-05-04 | $12.34 | $22.39 | 85,500 | — | — |
| 2009-05-01 | $11.90 | $21.59 | 37,000 | — | — |
| 2009-04-30 | $11.84 | $21.47 | 159,750 | — | — |
| 2009-04-29 | $11.68 | $21.19 | 186,750 | — | — |
| 2009-04-28 | $11.37 | $20.62 | 194,500 | — | — |
| 2009-04-27 | $11.25 | $20.41 | 156,750 | — | — |
| 2009-04-24 | $11.75 | $21.31 | 61,500 | — | — |
| 2009-04-23 | $11.80 | $21.42 | 113,250 | — | — |
| 2009-04-22 | $11.69 | $21.21 | 86,750 | — | — |
| 2009-04-21 | $11.88 | $21.55 | 53,750 | — | — |
| 2009-04-20 | $11.74 | $21.30 | 189,500 | — | — |
| 2009-04-17 | $12.12 | $21.35 | 138,750 | — | — |
| 2009-04-16 | $12.12 | $21.33 | 144,500 | — | — |
| 2009-04-15 | $12.00 | $21.13 | 229,750 | — | — |
| 2009-04-14 | $11.94 | $21.02 | 244,250 | — | — |
| 2009-04-13 | $11.76 | $20.71 | 87,250 | — | — |
| 2009-04-09 | $11.60 | $20.42 | 18,500 | — | — |
| 2009-04-08 | $11.52 | $20.28 | 161,000 | — | — |
| 2009-04-07 | $11.52 | $20.29 | 81,750 | — | — |
| 2009-04-06 | $11.56 | $20.35 | 32,250 | — | — |
| 2009-04-03 | $11.72 | $20.64 | 59,750 | — | — |
| 2009-04-02 | $11.53 | $20.30 | 62,250 | — | — |
| 2009-04-01 | $11.38 | $20.03 | 79,500 | — | — |
| 2009-03-31 | $11.24 | $19.79 | 155,000 | — | — |
| 2009-03-30 | $11.33 | $19.94 | 116,000 | — | — |
| 2009-03-27 | $11.80 | $20.78 | 43,000 | — | — |
| 2009-03-26 | $11.93 | $21.01 | 91,750 | — | — |
| 2009-03-25 | $11.96 | $21.06 | 70,500 | — | — |
| 2009-03-24 | $11.94 | $21.02 | 55,500 | — | — |
| 2009-03-23 | $12.24 | $21.55 | 61,750 | — | — |
| 2009-03-20 | $11.57 | $20.37 | 24,500 | — | — |
| 2009-03-19 | $11.87 | $20.90 | 130,750 | — | — |
| 2009-03-18 | $12.16 | $21.41 | 52,750 | — | — |
| 2009-03-17 | $12.31 | $21.67 | 56,500 | — | — |
| 2009-03-16 | $12.17 | $21.43 | 63,250 | — | — |
| 2009-03-13 | $11.91 | $20.97 | 43,250 | — | — |
| 2009-03-12 | $11.94 | $21.02 | 160,000 | — | — |
| 2009-03-11 | $11.64 | $20.49 | 123,500 | — | — |
| 2009-03-10 | $11.52 | $20.29 | 182,000 | — | — |
| 2009-03-09 | $10.86 | $19.13 | 58,250 | — | — |
| 2009-03-06 | $11.21 | $19.74 | 78,000 | — | — |
| 2009-03-05 | $11.20 | $19.72 | 125,500 | — | — |
| 2009-03-04 | $11.33 | $19.94 | 107,250 | — | — |
| 2009-03-03 | $10.69 | $18.83 | 73,500 | — | — |
| 2009-03-02 | $10.38 | $18.28 | 66,500 | — | — |
| 2009-02-27 | $10.66 | $18.76 | 90,500 | — | — |
| 2009-02-26 | $11.31 | $19.92 | 62,000 | — | — |
| 2009-02-25 | $11.38 | $20.03 | 46,500 | — | — |
| 2009-02-24 | $11.64 | $20.50 | 100,000 | — | — |
| 2009-02-23 | $11.30 | $19.90 | 46,750 | — | — |
| 2009-02-20 | $11.46 | $20.18 | 164,750 | — | — |
| 2009-02-19 | $11.74 | $20.67 | 46,250 | — | — |
| 2009-02-18 | $12.02 | $21.17 | 108,000 | — | — |
| 2009-02-17 | $11.92 | $20.99 | 98,750 | — | — |
| 2009-02-13 | $11.97 | $21.08 | 44,500 | — | — |
| 2009-02-12 | $11.90 | $20.95 | 14,250 | — | — |
| 2009-02-11 | $12.06 | $21.24 | 112,500 | — | — |
| 2009-02-10 | $11.76 | $20.70 | 48,500 | — | — |
| 2009-02-09 | $12.00 | $21.13 | 97,500 | — | — |
| 2009-02-06 | $11.26 | $19.83 | 97,750 | — | — |
| 2009-02-05 | $12.14 | $21.37 | 47,750 | — | — |
| 2009-02-04 | $11.98 | $21.10 | 273,250 | — | — |
| 2009-02-03 | $11.90 | $20.96 | 219,250 | — | — |
| 2009-02-02 | $12.07 | $21.25 | 88,000 | — | — |
| 2009-01-30 | $11.52 | $20.28 | 65,000 | — | — |
| 2009-01-29 | $12.40 | $21.83 | 47,750 | — | — |
| 2009-01-28 | $12.34 | $21.73 | 36,000 | — | — |
| 2009-01-27 | $12.43 | $21.89 | 40,000 | — | — |
| 2009-01-26 | $12.32 | $21.68 | 102,000 | — | — |
| 2009-01-23 | $12.08 | $21.27 | 210,750 | — | — |
| 2009-01-22 | $11.44 | $20.14 | 165,250 | — | — |
| 2009-01-21 | $11.02 | $19.41 | 103,500 | — | — |
| 2009-01-20 | $11.28 | $19.86 | 72,500 | — | — |
| 2009-01-16 | $11.46 | $20.17 | 34,000 | — | — |
| 2009-01-15 | $10.92 | $19.23 | 26,500 | — | — |
| 2009-01-14 | $10.98 | $19.34 | 109,500 | — | — |
| 2009-01-13 | $11.22 | $19.75 | 38,250 | — | — |
| 2009-01-12 | $10.98 | $19.34 | 55,000 | — | — |
| 2009-01-09 | $11.20 | $19.72 | 25,000 | — | — |
| 2009-01-08 | $11.20 | $19.72 | 24,500 | — | — |
| 2009-01-07 | $11.31 | $19.92 | 144,750 | — | — |
| 2009-01-06 | $11.90 | $20.95 | 39,750 | — | — |
| 2009-01-05 | $11.38 | $20.03 | 111,250 | — | — |
| 2009-01-02 | $11.16 | $19.66 | 44,500 | — | — |