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
- 1999-12-02 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 | $14.99 | $14.99 | 1,900 | — | — |
| 2009-12-30 | $14.78 | $14.78 | 8,500 | — | — |
| 2009-12-29 | $14.86 | $14.86 | 5,300 | — | — |
| 2009-12-28 | $14.82 | $14.82 | 7,300 | — | — |
| 2009-12-24 | $14.69 | $14.69 | 4,900 | — | — |
| 2009-12-23 | $14.65 | $14.65 | 20,200 | — | — |
| 2009-12-22 | $15.59 | $15.59 | 5,000 | — | — |
| 2009-12-21 | $14.80 | $14.80 | 11,500 | — | — |
| 2009-12-18 | $15.00 | $15.00 | 14,900 | — | — |
| 2009-12-17 | $14.80 | $14.80 | 5,400 | — | — |
| 2009-12-16 | $14.71 | $14.71 | 800 | — | — |
| 2009-12-15 | $14.87 | $14.87 | 6,800 | — | — |
| 2009-12-14 | $14.65 | $14.65 | 11,300 | — | — |
| 2009-12-11 | $14.92 | $14.92 | 5,600 | — | — |
| 2009-12-10 | $14.95 | $14.95 | 5,600 | — | — |
| 2009-12-09 | $14.75 | $14.75 | 3,000 | — | — |
| 2009-12-08 | $14.76 | $14.76 | 7,300 | — | — |
| 2009-12-07 | $14.80 | $14.80 | 8,700 | — | — |
| 2009-12-04 | $14.84 | $14.84 | 10,100 | — | — |
| 2009-12-03 | $14.92 | $14.92 | 7,000 | — | — |
| 2009-12-02 | $14.98 | $14.98 | 38,900 | — | — |
| 2009-12-01 | $15.00 | $15.00 | 15,500 | — | — |
| 2009-11-30 | $14.95 | $14.95 | 9,400 | — | — |
| 2009-11-27 | $14.88 | $14.88 | 2,200 | — | — |
| 2009-11-25 | $14.92 | $14.92 | 26,800 | — | — |
| 2009-11-24 | $14.84 | $14.84 | 7,300 | — | — |
| 2009-11-23 | $14.55 | $14.55 | 7,700 | — | — |
| 2009-11-20 | $14.57 | $14.57 | 6,300 | — | — |
| 2009-11-19 | $14.34 | $14.34 | 2,400 | — | — |
| 2009-11-18 | $14.35 | $14.35 | 6,300 | — | — |
| 2009-11-17 | $14.54 | $14.54 | 17,300 | — | — |
| 2009-11-16 | $14.20 | $14.20 | 11,700 | — | — |
| 2009-11-13 | $14.40 | $14.40 | 8,800 | — | — |
| 2009-11-12 | $14.40 | $14.40 | 27,500 | — | — |
| 2009-11-11 | $14.40 | $14.40 | 10,900 | — | — |
| 2009-11-10 | $14.33 | $14.33 | 21,000 | — | — |
| 2009-11-09 | $14.17 | $14.17 | 19,700 | — | — |
| 2009-11-06 | $14.24 | $14.24 | 14,400 | — | — |
| 2009-11-05 | $14.08 | $14.08 | 11,600 | — | — |
| 2009-11-04 | $13.74 | $13.74 | 44,500 | — | — |
| 2009-11-03 | $13.71 | $13.71 | 28,700 | — | — |
| 2009-11-02 | $13.86 | $13.86 | 22,500 | — | — |
| 2009-10-30 | $14.00 | $14.00 | 22,000 | — | — |
| 2009-10-29 | $13.81 | $13.81 | 14,300 | — | — |
| 2009-10-28 | $13.87 | $13.87 | 60,100 | — | — |
| 2009-10-27 | $14.42 | $14.42 | 13,300 | — | — |
| 2009-10-26 | $14.72 | $14.72 | 1,900 | — | — |
| 2009-10-23 | $14.72 | $14.72 | 4,500 | — | — |
| 2009-10-22 | $14.86 | $14.86 | 7,500 | — | — |
| 2009-10-21 | $14.65 | $14.65 | 9,400 | — | — |
| 2009-10-20 | $14.65 | $14.65 | 30,600 | — | — |
| 2009-10-19 | $14.83 | $14.83 | 13,200 | — | — |
| 2009-10-16 | $14.89 | $14.89 | 3,200 | — | — |
| 2009-10-15 | $14.90 | $14.90 | 8,100 | — | — |
| 2009-10-14 | $15.25 | $15.25 | 11,000 | — | — |
| 2009-10-13 | $15.11 | $15.11 | 7,100 | — | — |
| 2009-10-12 | $15.06 | $15.06 | 7,200 | — | — |
| 2009-10-09 | $15.00 | $15.00 | 8,600 | — | — |
| 2009-10-08 | $15.09 | $15.09 | 9,900 | — | — |
| 2009-10-07 | $15.24 | $15.24 | 5,600 | — | — |
| 2009-10-06 | $14.95 | $14.95 | 7,300 | — | — |
| 2009-10-05 | $14.84 | $14.84 | 9,400 | — | — |
| 2009-10-02 | $14.91 | $14.91 | 3,700 | — | — |
| 2009-10-01 | $15.10 | $15.10 | 4,600 | — | — |
| 2009-09-30 | $15.19 | $15.19 | 14,100 | — | — |
| 2009-09-29 | $14.56 | $14.56 | 13,100 | — | — |
| 2009-09-28 | $14.92 | $14.92 | 13,100 | — | — |
| 2009-09-25 | $14.89 | $14.89 | 5,700 | — | — |
| 2009-09-24 | $14.84 | $14.84 | 11,100 | — | — |
| 2009-09-23 | $14.81 | $14.81 | 5,400 | — | — |
| 2009-09-22 | $14.81 | $14.81 | 16,700 | — | — |
| 2009-09-21 | $14.54 | $14.54 | 15,600 | — | — |
| 2009-09-18 | $14.23 | $14.23 | 44,400 | — | — |
| 2009-09-17 | $14.33 | $14.33 | 10,900 | — | — |
| 2009-09-16 | $14.21 | $14.21 | 76,900 | — | — |
| 2009-09-15 | $13.98 | $13.98 | 7,500 | — | — |
| 2009-09-14 | $13.98 | $13.98 | 16,100 | — | — |
| 2009-09-11 | $13.98 | $13.98 | 9,500 | — | — |
| 2009-09-10 | $14.00 | $14.00 | 10,300 | — | — |
| 2009-09-09 | $13.99 | $13.99 | 9,600 | — | — |
| 2009-09-08 | $14.00 | $14.00 | 16,900 | — | — |
| 2009-09-04 | $13.94 | $13.94 | 11,400 | — | — |
| 2009-09-03 | $13.82 | $13.82 | 21,400 | — | — |
| 2009-09-02 | $13.80 | $13.80 | 3,200 | — | — |
| 2009-09-01 | $13.40 | $13.40 | 8,000 | — | — |
| 2009-08-31 | $13.53 | $13.53 | 37,900 | — | — |
| 2009-08-28 | $13.70 | $13.70 | 3,900 | — | — |
| 2009-08-27 | $13.53 | $13.53 | 8,300 | — | — |
| 2009-08-26 | $13.64 | $13.64 | 5,400 | — | — |
| 2009-08-25 | $13.70 | $13.70 | 12,000 | — | — |
| 2009-08-24 | $13.55 | $13.55 | 2,500 | — | — |
| 2009-08-21 | $13.73 | $13.73 | 6,400 | — | — |
| 2009-08-20 | $13.63 | $13.63 | 8,400 | — | — |
| 2009-08-19 | $13.82 | $13.82 | 3,000 | — | — |
| 2009-08-18 | $13.65 | $13.65 | 12,400 | — | — |
| 2009-08-17 | $13.54 | $13.54 | 7,100 | — | — |
| 2009-08-14 | $13.88 | $13.88 | 17,900 | — | — |
| 2009-08-13 | $13.92 | $13.92 | 36,300 | — | — |
| 2009-08-12 | $13.59 | $13.59 | 15,000 | — | — |
| 2009-08-11 | $14.00 | $14.00 | 11,800 | — | — |
| 2009-08-10 | $14.06 | $14.06 | 10,400 | — | — |
| 2009-08-07 | $13.91 | $13.91 | 16,100 | — | — |
| 2009-08-06 | $13.81 | $13.81 | 6,500 | — | — |
| 2009-08-05 | $14.07 | $14.07 | 7,400 | — | — |
| 2009-08-04 | $14.23 | $14.23 | 13,500 | — | — |
| 2009-08-03 | $13.90 | $13.90 | 13,000 | — | — |
| 2009-07-31 | $13.90 | $13.90 | 7,000 | — | — |
| 2009-07-30 | $13.81 | $13.81 | 13,200 | — | — |
| 2009-07-29 | $13.63 | $13.63 | 22,000 | — | — |
| 2009-07-28 | $13.70 | $13.70 | 9,600 | — | — |
| 2009-07-27 | $13.49 | $13.49 | 7,600 | — | — |
| 2009-07-24 | $13.45 | $13.45 | 13,900 | — | — |
| 2009-07-23 | $13.34 | $13.34 | 13,400 | — | — |
| 2009-07-22 | $13.36 | $13.36 | 13,600 | — | — |
| 2009-07-21 | $13.33 | $13.33 | 22,800 | — | — |
| 2009-07-20 | $13.42 | $13.42 | 12,800 | — | — |
| 2009-07-17 | $13.15 | $13.15 | 5,700 | — | — |
| 2009-07-16 | $13.54 | $13.54 | 38,000 | — | — |
| 2009-07-15 | $13.18 | $13.18 | 37,400 | — | — |
| 2009-07-14 | $12.74 | $12.74 | 29,400 | — | — |
| 2009-07-13 | $12.31 | $12.31 | 8,200 | — | — |
| 2009-07-10 | $12.25 | $12.25 | 2,300 | — | — |
| 2009-07-09 | $12.06 | $12.06 | 14,400 | — | — |
| 2009-07-08 | $12.35 | $12.35 | 5,200 | — | — |
| 2009-07-07 | $12.03 | $12.03 | 31,200 | — | — |
| 2009-07-06 | $11.95 | $11.95 | 22,500 | — | — |
| 2009-07-02 | $12.36 | $12.36 | 6,600 | — | — |
| 2009-07-01 | $12.70 | $12.70 | 17,900 | — | — |
| 2009-06-30 | $12.57 | $12.57 | 50,200 | — | — |
| 2009-06-29 | $12.05 | $12.05 | 38,500 | — | — |
| 2009-06-26 | $11.83 | $11.83 | 568,600 | — | — |
| 2009-06-25 | $13.03 | $13.03 | 35,200 | — | — |
| 2009-06-24 | $12.56 | $12.56 | 32,300 | — | — |
| 2009-06-23 | $12.97 | $12.97 | 25,300 | — | — |
| 2009-06-22 | $12.65 | $12.65 | 28,400 | — | — |
| 2009-06-19 | $13.54 | $13.54 | 41,300 | — | — |
| 2009-06-18 | $13.69 | $13.69 | 60,600 | — | — |
| 2009-06-17 | $12.75 | $12.75 | 69,000 | — | — |
| 2009-06-16 | $10.84 | $10.84 | 53,800 | — | — |
| 2009-06-15 | $10.32 | $10.32 | 45,000 | — | — |
| 2009-06-12 | $10.01 | $10.01 | 19,300 | — | — |
| 2009-06-11 | $9.98 | $9.98 | 16,500 | — | — |
| 2009-06-10 | $9.89 | $9.89 | 26,000 | — | — |
| 2009-06-09 | $9.97 | $9.97 | 20,500 | — | — |
| 2009-06-08 | $10.14 | $10.14 | 14,200 | — | — |
| 2009-06-05 | $10.27 | $10.27 | 9,600 | — | — |
| 2009-06-04 | $10.25 | $10.25 | 20,500 | — | — |
| 2009-06-03 | $10.27 | $10.27 | 16,000 | — | — |
| 2009-06-02 | $10.46 | $10.46 | 18,200 | — | — |
| 2009-06-01 | $10.25 | $10.25 | 28,400 | — | — |
| 2009-05-29 | $10.16 | $10.16 | 17,100 | — | — |
| 2009-05-28 | $10.38 | $10.38 | 16,600 | — | — |
| 2009-05-27 | $10.30 | $10.30 | 8,900 | — | — |
| 2009-05-26 | $10.50 | $10.50 | 16,200 | — | — |
| 2009-05-22 | $10.25 | $10.25 | 11,700 | — | — |
| 2009-05-21 | $10.30 | $10.30 | 15,400 | — | — |
| 2009-05-20 | $10.54 | $10.54 | 22,900 | — | — |
| 2009-05-19 | $10.20 | $10.20 | 10,100 | — | — |
| 2009-05-18 | $10.35 | $10.35 | 19,200 | — | — |
| 2009-05-15 | $9.80 | $9.80 | 16,200 | — | — |
| 2009-05-14 | $9.99 | $9.99 | 16,100 | — | — |
| 2009-05-13 | $9.83 | $9.83 | 16,600 | — | — |
| 2009-05-12 | $10.03 | $10.03 | 9,800 | — | — |
| 2009-05-11 | $10.10 | $10.10 | 36,500 | — | — |
| 2009-05-08 | $10.70 | $10.70 | 68,600 | — | — |
| 2009-05-07 | $9.95 | $9.95 | 12,100 | — | — |
| 2009-05-06 | $9.99 | $9.99 | 18,500 | — | — |
| 2009-05-05 | $10.11 | $10.11 | 25,500 | — | — |
| 2009-05-04 | $9.89 | $9.89 | 30,400 | — | — |
| 2009-05-01 | $9.91 | $9.91 | 17,100 | — | — |
| 2009-04-30 | $9.96 | $9.96 | 14,000 | — | — |
| 2009-04-29 | $10.00 | $10.00 | 22,300 | — | — |
| 2009-04-28 | $9.80 | $9.80 | 18,600 | — | — |
| 2009-04-27 | $9.70 | $9.70 | 8,700 | — | — |
| 2009-04-24 | $9.94 | $9.94 | 13,800 | — | — |
| 2009-04-23 | $9.92 | $9.92 | 14,200 | — | — |
| 2009-04-22 | $10.15 | $10.15 | 5,800 | — | — |
| 2009-04-21 | $10.51 | $10.51 | 15,800 | — | — |
| 2009-04-20 | $10.21 | $10.21 | 19,000 | — | — |
| 2009-04-17 | $10.79 | $10.79 | 14,600 | — | — |
| 2009-04-16 | $10.81 | $10.81 | 10,800 | — | — |
| 2009-04-15 | $10.54 | $10.54 | 5,600 | — | — |
| 2009-04-14 | $10.18 | $10.18 | 11,700 | — | — |
| 2009-04-13 | $10.89 | $10.89 | 18,700 | — | — |
| 2009-04-09 | $10.68 | $10.68 | 25,700 | — | — |
| 2009-04-08 | $10.08 | $10.08 | 6,900 | — | — |
| 2009-04-07 | $9.67 | $9.67 | 8,000 | — | — |
| 2009-04-06 | $10.01 | $10.01 | 16,500 | — | — |
| 2009-04-03 | $10.11 | $10.11 | 25,100 | — | — |
| 2009-04-02 | $9.91 | $9.91 | 15,500 | — | — |
| 2009-04-01 | $9.75 | $9.75 | 15,700 | — | — |
| 2009-03-31 | $9.72 | $9.72 | 19,300 | — | — |
| 2009-03-30 | $9.50 | $9.50 | 12,400 | — | — |
| 2009-03-27 | $9.47 | $9.47 | 24,900 | — | — |
| 2009-03-26 | $10.25 | $10.25 | 14,800 | — | — |
| 2009-03-25 | $10.24 | $10.24 | 19,500 | — | — |
| 2009-03-24 | $9.52 | $9.52 | 11,900 | — | — |
| 2009-03-23 | $9.98 | $9.98 | 25,400 | — | — |
| 2009-03-20 | $9.56 | $9.56 | 21,100 | — | — |
| 2009-03-19 | $9.77 | $9.77 | 9,900 | — | — |
| 2009-03-18 | $9.99 | $9.99 | 8,800 | — | — |
| 2009-03-17 | $9.77 | $9.77 | 13,600 | — | — |
| 2009-03-16 | $9.39 | $9.39 | 7,800 | — | — |
| 2009-03-13 | $9.61 | $9.61 | 7,900 | — | — |
| 2009-03-12 | $9.85 | $9.85 | 16,300 | — | — |
| 2009-03-11 | $9.45 | $9.45 | 9,800 | — | — |
| 2009-03-10 | $9.79 | $9.79 | 16,400 | — | — |
| 2009-03-09 | $9.48 | $9.48 | 6,100 | — | — |
| 2009-03-06 | $9.45 | $9.45 | 15,800 | — | — |
| 2009-03-05 | $9.14 | $9.14 | 23,800 | — | — |
| 2009-03-04 | $9.45 | $9.45 | 12,000 | — | — |
| 2009-03-03 | $9.27 | $9.27 | 19,600 | — | — |
| 2009-03-02 | $9.61 | $9.61 | 14,000 | — | — |
| 2009-02-27 | $9.52 | $9.52 | 25,000 | — | — |
| 2009-02-26 | $9.46 | $9.46 | 24,800 | — | — |
| 2009-02-25 | $9.37 | $9.37 | 6,100 | — | — |
| 2009-02-24 | $9.52 | $9.52 | 15,800 | — | — |
| 2009-02-23 | $9.13 | $9.13 | 13,500 | — | — |
| 2009-02-20 | $9.55 | $9.55 | 43,400 | — | — |
| 2009-02-19 | $9.27 | $9.27 | 7,600 | — | — |
| 2009-02-18 | $9.27 | $9.27 | 12,200 | — | — |
| 2009-02-17 | $9.48 | $9.48 | 10,000 | — | — |
| 2009-02-13 | $9.71 | $9.71 | 10,600 | — | — |
| 2009-02-12 | $9.18 | $9.18 | 7,400 | — | — |
| 2009-02-11 | $9.32 | $9.32 | 39,300 | — | — |
| 2009-02-10 | $9.27 | $9.27 | 20,400 | — | — |
| 2009-02-09 | $10.13 | $10.13 | 6,400 | — | — |
| 2009-02-06 | $10.00 | $10.00 | 10,100 | — | — |
| 2009-02-05 | $10.02 | $10.02 | 7,400 | — | — |
| 2009-02-04 | $10.01 | $10.01 | 7,400 | — | — |
| 2009-02-03 | $10.24 | $10.24 | 21,200 | — | — |
| 2009-02-02 | $10.18 | $10.18 | 10,300 | — | — |
| 2009-01-30 | $9.54 | $9.54 | 24,800 | — | — |
| 2009-01-29 | $10.00 | $10.00 | 17,600 | — | — |
| 2009-01-28 | $10.04 | $10.04 | 16,000 | — | — |
| 2009-01-27 | $9.56 | $9.56 | 15,400 | — | — |
| 2009-01-26 | $9.51 | $9.51 | 16,400 | — | — |
| 2009-01-23 | $9.53 | $9.53 | 33,100 | — | — |
| 2009-01-22 | $9.30 | $9.30 | 11,800 | — | — |
| 2009-01-21 | $9.65 | $9.65 | 35,700 | — | — |
| 2009-01-20 | $8.93 | $8.93 | 26,000 | — | — |
| 2009-01-16 | $9.25 | $9.25 | 17,800 | — | — |
| 2009-01-15 | $9.44 | $9.44 | 22,900 | — | — |
| 2009-01-14 | $9.53 | $9.53 | 23,000 | — | — |
| 2009-01-13 | $9.61 | $9.61 | 17,900 | — | — |
| 2009-01-12 | $9.83 | $9.83 | 12,900 | — | — |
| 2009-01-09 | $9.65 | $9.65 | 32,000 | — | — |
| 2009-01-08 | $9.49 | $9.49 | 32,300 | — | — |
| 2009-01-07 | $9.46 | $9.46 | 38,100 | — | — |
| 2009-01-06 | $9.28 | $9.28 | 118,800 | — | — |
| 2009-01-05 | $9.86 | $9.86 | 8,600 | — | — |
| 2009-01-02 | $9.87 | $9.87 | 6,800 | — | — |