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
- 1994-04-05 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 | $9.54 | $14.22 | 44,000 | — | — |
| 2009-12-30 | $9.65 | $14.38 | 25,700 | — | — |
| 2009-12-29 | $9.62 | $14.34 | 14,400 | — | — |
| 2009-12-28 | $9.86 | $14.69 | 25,200 | — | — |
| 2009-12-24 | $9.64 | $14.37 | 7,300 | — | — |
| 2009-12-23 | $9.96 | $14.84 | 15,900 | — | — |
| 2009-12-22 | $9.95 | $14.83 | 57,000 | — | — |
| 2009-12-21 | $10.30 | $15.35 | 71,000 | — | — |
| 2009-12-18 | $9.87 | $14.71 | 241,400 | — | — |
| 2009-12-17 | $9.95 | $14.83 | 36,100 | — | — |
| 2009-12-16 | $10.56 | $15.74 | 67,700 | — | — |
| 2009-12-15 | $10.84 | $16.15 | 70,100 | — | — |
| 2009-12-14 | $10.24 | $15.26 | 51,400 | — | — |
| 2009-12-11 | $9.98 | $14.87 | 17,900 | — | — |
| 2009-12-10 | $9.87 | $14.71 | 17,400 | — | — |
| 2009-12-09 | $9.90 | $14.75 | 14,600 | — | — |
| 2009-12-08 | $9.71 | $14.47 | 15,400 | — | — |
| 2009-12-07 | $9.90 | $14.75 | 52,600 | — | — |
| 2009-12-04 | $9.13 | $13.61 | 12,300 | — | — |
| 2009-12-03 | $8.77 | $13.07 | 14,100 | — | — |
| 2009-12-02 | $9.00 | $13.41 | 8,600 | — | — |
| 2009-12-01 | $8.69 | $12.95 | 26,700 | — | — |
| 2009-11-30 | $8.75 | $13.04 | 38,300 | — | — |
| 2009-11-27 | $8.15 | $12.15 | 19,300 | — | — |
| 2009-11-25 | $8.60 | $12.82 | 174,300 | — | — |
| 2009-11-24 | $9.24 | $13.77 | 11,000 | — | — |
| 2009-11-23 | $9.30 | $13.86 | 19,600 | — | — |
| 2009-11-20 | $9.35 | $13.93 | 51,600 | — | — |
| 2009-11-19 | $9.75 | $14.53 | 29,700 | — | — |
| 2009-11-18 | $10.04 | $14.96 | 26,100 | — | — |
| 2009-11-17 | $10.35 | $15.42 | 28,900 | — | — |
| 2009-11-16 | $10.28 | $15.32 | 37,000 | — | — |
| 2009-11-13 | $9.52 | $14.19 | 52,100 | — | — |
| 2009-11-12 | $10.20 | $15.20 | 50,100 | — | — |
| 2009-11-11 | $11.57 | $17.24 | 11,300 | — | — |
| 2009-11-10 | $11.78 | $17.55 | 13,500 | — | — |
| 2009-11-09 | $12.22 | $18.21 | 13,500 | — | — |
| 2009-11-06 | $12.09 | $18.02 | 13,800 | — | — |
| 2009-11-05 | $12.14 | $18.09 | 17,100 | — | — |
| 2009-11-04 | $11.90 | $17.73 | 18,200 | — | — |
| 2009-11-03 | $12.42 | $18.51 | 9,900 | — | — |
| 2009-11-02 | $12.30 | $18.33 | 7,500 | — | — |
| 2009-10-30 | $12.18 | $18.15 | 20,200 | — | — |
| 2009-10-29 | $12.69 | $18.91 | 11,300 | — | — |
| 2009-10-28 | $12.60 | $18.78 | 19,800 | — | — |
| 2009-10-27 | $12.50 | $18.63 | 19,900 | — | — |
| 2009-10-26 | $12.74 | $18.99 | 18,200 | — | — |
| 2009-10-23 | $12.57 | $18.73 | 19,000 | — | — |
| 2009-10-22 | $12.15 | $18.11 | 14,900 | — | — |
| 2009-10-21 | $12.07 | $17.99 | 15,100 | — | — |
| 2009-10-20 | $12.18 | $18.15 | 15,900 | — | — |
| 2009-10-19 | $12.36 | $18.42 | 19,200 | — | — |
| 2009-10-16 | $12.33 | $18.37 | 59,900 | — | — |
| 2009-10-15 | $13.28 | $19.79 | 16,300 | — | — |
| 2009-10-14 | $13.62 | $20.30 | 17,700 | — | — |
| 2009-10-13 | $13.03 | $19.42 | 20,200 | — | — |
| 2009-10-12 | $13.22 | $19.70 | 12,500 | — | — |
| 2009-10-09 | $13.23 | $19.72 | 71,400 | — | — |
| 2009-10-08 | $14.44 | $21.52 | 10,300 | — | — |
| 2009-10-07 | $14.68 | $21.88 | 8,000 | — | — |
| 2009-10-06 | $14.80 | $22.06 | 9,800 | — | — |
| 2009-10-05 | $14.86 | $22.14 | 12,100 | — | — |
| 2009-10-02 | $14.60 | $21.76 | 22,600 | — | — |
| 2009-10-01 | $14.63 | $21.80 | 32,300 | — | — |
| 2009-09-30 | $14.79 | $22.04 | 20,300 | — | — |
| 2009-09-29 | $14.78 | $22.03 | 9,200 | — | — |
| 2009-09-28 | $14.67 | $21.50 | 13,500 | — | — |
| 2009-09-25 | $14.85 | $21.77 | 71,100 | — | — |
| 2009-09-24 | $15.85 | $23.23 | 14,000 | — | — |
| 2009-09-23 | $16.28 | $23.86 | 5,800 | — | — |
| 2009-09-22 | $16.27 | $23.85 | 20,200 | — | — |
| 2009-09-21 | $16.63 | $24.38 | 26,400 | — | — |
| 2009-09-18 | $16.90 | $24.77 | 80,000 | — | — |
| 2009-09-17 | $18.29 | $26.81 | 6,000 | — | — |
| 2009-09-16 | $18.04 | $26.44 | 10,800 | — | — |
| 2009-09-15 | $17.80 | $26.09 | 7,900 | — | — |
| 2009-09-14 | $17.72 | $25.97 | 34,100 | — | — |
| 2009-09-11 | $17.53 | $25.70 | 40,600 | — | — |
| 2009-09-10 | $19.35 | $28.36 | 19,700 | — | — |
| 2009-09-09 | $19.24 | $28.20 | 17,000 | — | — |
| 2009-09-08 | $18.56 | $27.21 | 8,300 | — | — |
| 2009-09-04 | $18.84 | $27.62 | 43,000 | — | — |
| 2009-09-03 | $18.19 | $26.66 | 8,600 | — | — |
| 2009-09-02 | $18.13 | $26.58 | 4,300 | — | — |
| 2009-09-01 | $18.19 | $26.66 | 24,100 | — | — |
| 2009-08-31 | $18.28 | $26.80 | 23,600 | — | — |
| 2009-08-28 | $19.58 | $28.70 | 5,600 | — | — |
| 2009-08-27 | $20.47 | $30.01 | 7,100 | — | — |
| 2009-08-26 | $20.17 | $29.57 | 33,400 | — | — |
| 2009-08-25 | $20.37 | $29.86 | 3,900 | — | — |
| 2009-08-24 | $20.47 | $30.01 | 19,900 | — | — |
| 2009-08-21 | $20.45 | $29.98 | 48,300 | — | — |
| 2009-08-20 | $20.04 | $29.38 | 8,700 | — | — |
| 2009-08-19 | $19.52 | $28.61 | 7,500 | — | — |
| 2009-08-18 | $19.18 | $28.11 | 9,900 | — | — |
| 2009-08-17 | $18.60 | $27.26 | 17,800 | — | — |
| 2009-08-14 | $18.85 | $27.63 | 40,500 | — | — |
| 2009-08-13 | $19.52 | $28.61 | 16,100 | — | — |
| 2009-08-12 | $19.79 | $29.01 | 49,800 | — | — |
| 2009-08-11 | $18.81 | $27.57 | 22,700 | — | — |
| 2009-08-10 | $19.37 | $28.39 | 6,200 | — | — |
| 2009-08-07 | $19.90 | $29.17 | 41,500 | — | — |
| 2009-08-06 | $18.52 | $27.15 | 12,500 | — | — |
| 2009-08-05 | $19.85 | $29.10 | 10,100 | — | — |
| 2009-08-04 | $20.15 | $29.54 | 16,600 | — | — |
| 2009-08-03 | $20.19 | $29.60 | 13,600 | — | — |
| 2009-07-31 | $20.74 | $30.40 | 36,600 | — | — |
| 2009-07-30 | $20.91 | $30.65 | 29,000 | — | — |
| 2009-07-29 | $21.68 | $31.78 | 13,000 | — | — |
| 2009-07-28 | $21.55 | $31.59 | 11,800 | — | — |
| 2009-07-27 | $21.52 | $31.54 | 22,600 | — | — |
| 2009-07-24 | $21.43 | $31.41 | 11,400 | — | — |
| 2009-07-23 | $21.49 | $31.50 | 27,900 | — | — |
| 2009-07-22 | $20.86 | $30.58 | 19,000 | — | — |
| 2009-07-21 | $20.48 | $30.02 | 20,900 | — | — |
| 2009-07-20 | $20.76 | $30.43 | 10,400 | — | — |
| 2009-07-17 | $20.62 | $30.23 | 24,300 | — | — |
| 2009-07-16 | $20.57 | $30.15 | 10,400 | — | — |
| 2009-07-15 | $20.78 | $30.46 | 11,700 | — | — |
| 2009-07-14 | $20.34 | $29.82 | 10,300 | — | — |
| 2009-07-13 | $20.50 | $30.05 | 9,600 | — | — |
| 2009-07-10 | $20.05 | $29.39 | 4,000 | — | — |
| 2009-07-09 | $19.83 | $29.07 | 8,300 | — | — |
| 2009-07-08 | $19.92 | $29.20 | 13,600 | — | — |
| 2009-07-07 | $19.98 | $29.29 | 15,200 | — | — |
| 2009-07-06 | $19.92 | $29.20 | 25,600 | — | — |
| 2009-07-02 | $20.21 | $29.62 | 19,300 | — | — |
| 2009-07-01 | $21.00 | $30.78 | 7,500 | — | — |
| 2009-06-30 | $20.57 | $30.15 | 12,300 | — | — |
| 2009-06-29 | $20.99 | $30.77 | 15,200 | — | — |
| 2009-06-26 | $22.46 | $32.57 | 110,800 | — | — |
| 2009-06-25 | $18.94 | $27.47 | 4,700 | — | — |
| 2009-06-24 | $18.24 | $26.45 | 7,500 | — | — |
| 2009-06-23 | $18.50 | $26.83 | 800 | — | — |
| 2009-06-22 | $18.41 | $26.70 | 17,900 | — | — |
| 2009-06-19 | $20.40 | $29.58 | 30,700 | — | — |
| 2009-06-18 | $20.00 | $29.00 | 5,200 | — | — |
| 2009-06-17 | $19.10 | $27.70 | 6,100 | — | — |
| 2009-06-16 | $18.76 | $27.21 | 13,400 | — | — |
| 2009-06-15 | $18.34 | $26.60 | 27,800 | — | — |
| 2009-06-12 | $20.21 | $29.31 | 7,500 | — | — |
| 2009-06-11 | $20.82 | $30.19 | 16,900 | — | — |
| 2009-06-10 | $20.39 | $29.57 | 26,300 | — | — |
| 2009-06-09 | $21.80 | $31.61 | 31,300 | — | — |
| 2009-06-08 | $21.33 | $30.93 | 21,900 | — | — |
| 2009-06-05 | $21.75 | $31.54 | 18,300 | — | — |
| 2009-06-04 | $22.25 | $32.27 | 34,300 | — | — |
| 2009-06-03 | $21.90 | $31.76 | 27,600 | — | — |
| 2009-06-02 | $21.74 | $31.53 | 35,700 | — | — |
| 2009-06-01 | $21.30 | $30.89 | 35,800 | — | — |
| 2009-05-29 | $20.88 | $30.28 | 118,800 | — | — |
| 2009-05-28 | $19.74 | $28.63 | 23,100 | — | — |
| 2009-05-27 | $19.64 | $28.48 | 21,800 | — | — |
| 2009-05-26 | $20.58 | $29.84 | 62,300 | — | — |
| 2009-05-22 | $19.35 | $28.06 | 27,600 | — | — |
| 2009-05-21 | $18.06 | $26.19 | 20,100 | — | — |
| 2009-05-20 | $17.87 | $25.91 | 27,800 | — | — |
| 2009-05-19 | $18.65 | $27.05 | 12,600 | — | — |
| 2009-05-18 | $18.67 | $27.07 | 16,600 | — | — |
| 2009-05-15 | $17.43 | $25.28 | 9,300 | — | — |
| 2009-05-14 | $17.82 | $25.84 | 13,300 | — | — |
| 2009-05-13 | $16.46 | $23.87 | 15,300 | — | — |
| 2009-05-12 | $17.91 | $25.97 | 6,700 | — | — |
| 2009-05-11 | $17.03 | $24.70 | 8,800 | — | — |
| 2009-05-08 | $17.93 | $26.00 | 10,800 | — | — |
| 2009-05-07 | $17.84 | $25.87 | 15,600 | — | — |
| 2009-05-06 | $17.86 | $25.90 | 16,900 | — | — |
| 2009-05-05 | $18.22 | $26.42 | 17,200 | — | — |
| 2009-05-04 | $19.37 | $28.09 | 15,300 | — | — |
| 2009-05-01 | $18.94 | $27.47 | 8,000 | — | — |
| 2009-04-30 | $19.83 | $28.76 | 15,900 | — | — |
| 2009-04-29 | $20.22 | $29.32 | 26,200 | — | — |
| 2009-04-28 | $18.66 | $27.06 | 9,600 | — | — |
| 2009-04-27 | $18.12 | $26.28 | 26,400 | — | — |
| 2009-04-24 | $19.60 | $28.42 | 17,400 | — | — |
| 2009-04-23 | $18.45 | $26.76 | 17,600 | — | — |
| 2009-04-22 | $20.42 | $29.61 | 12,200 | — | — |
| 2009-04-21 | $21.00 | $30.45 | 11,500 | — | — |
| 2009-04-20 | $19.21 | $27.86 | 20,400 | — | — |
| 2009-04-17 | $21.28 | $30.86 | 20,800 | — | — |
| 2009-04-16 | $21.01 | $30.47 | 6,500 | — | — |
| 2009-04-15 | $20.40 | $29.58 | 4,400 | — | — |
| 2009-04-14 | $19.70 | $28.57 | 7,800 | — | — |
| 2009-04-13 | $20.40 | $29.58 | 6,700 | — | — |
| 2009-04-09 | $20.20 | $29.29 | 20,700 | — | — |
| 2009-04-08 | $20.25 | $29.37 | 10,300 | — | — |
| 2009-04-07 | $20.24 | $29.35 | 8,500 | — | — |
| 2009-04-06 | $19.03 | $27.60 | 33,000 | — | — |
| 2009-04-03 | $20.25 | $29.37 | 5,700 | — | — |
| 2009-04-02 | $20.13 | $29.19 | 44,600 | — | — |
| 2009-04-01 | $18.85 | $27.34 | 15,800 | — | — |
| 2009-03-31 | $18.49 | $26.81 | 6,600 | — | — |
| 2009-03-30 | $17.24 | $25.00 | 11,700 | — | — |
| 2009-03-27 | $17.63 | $25.22 | 7,400 | — | — |
| 2009-03-26 | $20.11 | $28.77 | 33,100 | — | — |
| 2009-03-25 | $19.85 | $28.39 | 13,300 | — | — |
| 2009-03-24 | $19.30 | $27.61 | 10,400 | — | — |
| 2009-03-23 | $20.00 | $28.61 | 32,900 | — | — |
| 2009-03-20 | $18.65 | $26.68 | 23,900 | — | — |
| 2009-03-19 | $18.85 | $26.96 | 4,900 | — | — |
| 2009-03-18 | $18.90 | $27.04 | 19,400 | — | — |
| 2009-03-17 | $17.92 | $25.63 | 17,900 | — | — |
| 2009-03-16 | $16.77 | $23.99 | 7,100 | — | — |
| 2009-03-13 | $16.20 | $23.17 | 3,000 | — | — |
| 2009-03-12 | $15.35 | $21.96 | 17,900 | — | — |
| 2009-03-11 | $14.35 | $20.53 | 18,600 | — | — |
| 2009-03-10 | $15.90 | $22.74 | 10,900 | — | — |
| 2009-03-09 | $14.50 | $20.74 | 4,900 | — | — |
| 2009-03-06 | $14.78 | $21.14 | 5,300 | — | — |
| 2009-03-05 | $14.69 | $21.01 | 8,800 | — | — |
| 2009-03-04 | $15.19 | $21.73 | 6,200 | — | — |
| 2009-03-03 | $14.51 | $20.76 | 10,400 | — | — |
| 2009-03-02 | $14.62 | $20.91 | 18,700 | — | — |
| 2009-02-27 | $15.11 | $21.61 | 17,900 | — | — |
| 2009-02-26 | $16.18 | $23.14 | 9,700 | — | — |
| 2009-02-25 | $16.79 | $24.02 | 6,900 | — | — |
| 2009-02-24 | $18.30 | $26.18 | 17,500 | — | — |
| 2009-02-23 | $16.25 | $23.24 | 7,400 | — | — |
| 2009-02-20 | $16.93 | $24.22 | 9,100 | — | — |
| 2009-02-19 | $16.97 | $24.27 | 3,000 | — | — |
| 2009-02-18 | $16.65 | $23.82 | 4,300 | — | — |
| 2009-02-17 | $17.00 | $24.32 | 9,800 | — | — |
| 2009-02-13 | $17.67 | $25.28 | 2,400 | — | — |
| 2009-02-12 | $17.30 | $24.75 | 2,400 | — | — |
| 2009-02-11 | $17.34 | $24.80 | 10,200 | — | — |
| 2009-02-10 | $17.80 | $25.46 | 8,200 | — | — |
| 2009-02-09 | $20.09 | $28.74 | 2,300 | — | — |
| 2009-02-06 | $20.27 | $28.99 | 13,000 | — | — |
| 2009-02-05 | $19.25 | $27.54 | 11,200 | — | — |
| 2009-02-04 | $18.81 | $26.91 | 5,600 | — | — |
| 2009-02-03 | $18.75 | $26.82 | 7,400 | — | — |
| 2009-02-02 | $18.90 | $27.04 | 8,400 | — | — |
| 2009-01-30 | $17.19 | $24.59 | 4,900 | — | — |
| 2009-01-29 | $18.12 | $25.92 | 4,000 | — | — |
| 2009-01-28 | $18.45 | $26.39 | 4,500 | — | — |
| 2009-01-27 | $17.40 | $24.89 | 4,200 | — | — |
| 2009-01-26 | $16.74 | $23.95 | 9,200 | — | — |
| 2009-01-23 | $16.59 | $23.73 | 3,800 | — | — |
| 2009-01-22 | $16.57 | $23.70 | 3,400 | — | — |
| 2009-01-21 | $16.55 | $23.67 | 9,100 | — | — |
| 2009-01-20 | $15.21 | $21.76 | 14,000 | — | — |
| 2009-01-16 | $18.78 | $26.86 | 13,900 | — | — |
| 2009-01-15 | $18.44 | $26.38 | 17,700 | — | — |
| 2009-01-14 | $18.02 | $25.78 | 5,900 | — | — |
| 2009-01-13 | $18.74 | $26.81 | 3,600 | — | — |
| 2009-01-12 | $17.90 | $25.60 | 8,800 | — | — |
| 2009-01-09 | $19.21 | $27.48 | 11,400 | — | — |
| 2009-01-08 | $20.15 | $28.82 | 7,400 | — | — |
| 2009-01-07 | $20.09 | $28.74 | 12,200 | — | — |
| 2009-01-06 | $20.75 | $29.68 | 6,000 | — | — |
| 2009-01-05 | $20.25 | $28.97 | 11,100 | — | — |
| 2009-01-02 | $19.88 | $28.44 | 7,200 | — | — |