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
- 2008-01-02 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 | $16.32 | $16.32 | 229,401 | — | — |
| 2009-12-30 | $16.00 | $16.00 | 167,577 | — | — |
| 2009-12-29 | $15.96 | $15.96 | 123,400 | — | — |
| 2009-12-28 | $15.98 | $15.98 | 79,840 | — | — |
| 2009-12-24 | $15.96 | $15.96 | 30,603 | — | — |
| 2009-12-23 | $15.92 | $15.92 | 152,276 | — | — |
| 2009-12-22 | $15.91 | $15.91 | 96,869 | — | — |
| 2009-12-21 | $15.68 | $15.68 | 91,439 | — | — |
| 2009-12-18 | $15.69 | $15.69 | 196,700 | — | — |
| 2009-12-17 | $15.50 | $15.50 | 113,528 | — | — |
| 2009-12-16 | $15.59 | $15.59 | 136,357 | — | — |
| 2009-12-15 | $15.52 | $15.52 | 273,701 | — | — |
| 2009-12-14 | $15.83 | $15.83 | 118,217 | — | — |
| 2009-12-11 | $15.81 | $15.81 | 69,474 | — | — |
| 2009-12-10 | $16.00 | $16.00 | 130,187 | — | — |
| 2009-12-09 | $16.00 | $16.00 | 216,320 | — | — |
| 2009-12-08 | $16.01 | $16.01 | 145,118 | — | — |
| 2009-12-07 | $15.98 | $15.98 | 191,764 | — | — |
| 2009-12-04 | $15.86 | $15.86 | 132,038 | — | — |
| 2009-12-03 | $15.79 | $15.79 | 199,908 | — | — |
| 2009-12-02 | $15.95 | $15.95 | 330,465 | — | — |
| 2009-12-01 | $15.70 | $15.70 | 175,475 | — | — |
| 2009-11-30 | $15.75 | $15.75 | 301,590 | — | — |
| 2009-11-27 | $15.85 | $15.85 | 54,419 | — | — |
| 2009-11-25 | $16.24 | $16.24 | 106,247 | — | — |
| 2009-11-24 | $16.39 | $16.39 | 146,723 | — | — |
| 2009-11-23 | $16.54 | $16.54 | 194,725 | — | — |
| 2009-11-20 | $16.33 | $16.33 | 550,487 | — | — |
| 2009-11-19 | $16.41 | $16.41 | 320,593 | — | — |
| 2009-11-18 | $16.52 | $16.52 | 157,335 | — | — |
| 2009-11-17 | $16.39 | $16.39 | 205,831 | — | — |
| 2009-11-16 | $16.65 | $16.65 | 143,144 | — | — |
| 2009-11-13 | $16.60 | $16.60 | 169,552 | — | — |
| 2009-11-12 | $16.39 | $16.39 | 141,046 | — | — |
| 2009-11-11 | $16.46 | $16.46 | 240,630 | — | — |
| 2009-11-10 | $15.86 | $15.86 | 433,134 | — | — |
| 2009-11-09 | $16.21 | $16.21 | 627,983 | — | — |
| 2009-11-06 | $16.11 | $16.11 | 246,800 | — | — |
| 2009-11-05 | $15.47 | $15.47 | 113,651 | — | — |
| 2009-11-04 | $15.08 | $15.08 | 158,939 | — | — |
| 2009-11-03 | $15.15 | $15.15 | 170,539 | — | — |
| 2009-11-02 | $14.95 | $14.95 | 223,477 | — | — |
| 2009-10-30 | $14.72 | $14.72 | 299,245 | — | — |
| 2009-10-29 | $14.74 | $14.74 | 265,187 | — | — |
| 2009-10-28 | $14.65 | $14.65 | 282,216 | — | — |
| 2009-10-27 | $15.58 | $15.58 | 201,389 | — | — |
| 2009-10-26 | $15.69 | $15.69 | 252,353 | — | — |
| 2009-10-23 | $16.55 | $16.55 | 127,719 | — | — |
| 2009-10-22 | $16.96 | $16.96 | 274,688 | — | — |
| 2009-10-21 | $16.17 | $16.17 | 224,711 | — | — |
| 2009-10-20 | $16.33 | $16.33 | 285,177 | — | — |
| 2009-10-19 | $16.97 | $16.97 | 297,641 | — | — |
| 2009-10-16 | $16.50 | $16.50 | 238,902 | — | — |
| 2009-10-15 | $16.46 | $16.46 | 225,945 | — | — |
| 2009-10-14 | $16.05 | $16.05 | 289,867 | — | — |
| 2009-10-13 | $15.83 | $15.83 | 201,882 | — | — |
| 2009-10-12 | $15.65 | $15.65 | 100,448 | — | — |
| 2009-10-09 | $15.70 | $15.70 | 87,737 | — | — |
| 2009-10-08 | $15.81 | $15.81 | 214,099 | — | — |
| 2009-10-07 | $15.71 | $15.71 | 264,323 | — | — |
| 2009-10-06 | $15.35 | $15.35 | 320,963 | — | — |
| 2009-10-05 | $15.00 | $15.00 | 385,748 | — | — |
| 2009-10-02 | $14.47 | $14.47 | 290,730 | — | — |
| 2009-10-01 | $14.59 | $14.59 | 345,890 | — | — |
| 2009-09-30 | $14.96 | $14.96 | 318,002 | — | — |
| 2009-09-29 | $15.17 | $15.17 | 209,286 | — | — |
| 2009-09-28 | $15.24 | $15.24 | 284,560 | — | — |
| 2009-09-25 | $14.89 | $14.89 | 153,633 | — | — |
| 2009-09-24 | $14.97 | $14.97 | 214,469 | — | — |
| 2009-09-23 | $15.15 | $15.15 | 116,860 | — | — |
| 2009-09-22 | $15.53 | $15.53 | 260,497 | — | — |
| 2009-09-21 | $15.10 | $15.10 | 168,564 | — | — |
| 2009-09-18 | $15.24 | $15.24 | 402,407 | — | — |
| 2009-09-17 | $15.54 | $15.54 | 181,768 | — | — |
| 2009-09-16 | $15.58 | $15.58 | 319,112 | — | — |
| 2009-09-15 | $15.34 | $15.34 | 229,894 | — | — |
| 2009-09-14 | $15.14 | $15.14 | 509,025 | — | — |
| 2009-09-11 | $14.74 | $14.74 | 594,048 | — | — |
| 2009-09-10 | $14.67 | $14.67 | 746,200 | — | — |
| 2009-09-09 | $14.59 | $14.59 | 594,171 | — | — |
| 2009-09-08 | $14.57 | $14.57 | 759,280 | — | — |
| 2009-09-04 | $14.59 | $14.59 | 651,552 | — | — |
| 2009-09-03 | $14.59 | $14.59 | 347,988 | — | — |
| 2009-09-02 | $14.71 | $14.71 | 500,387 | — | — |
| 2009-09-01 | $14.63 | $14.63 | 618,728 | — | — |
| 2009-08-31 | $15.03 | $15.03 | 677,960 | — | — |
| 2009-08-28 | $15.62 | $15.62 | 199,168 | — | — |
| 2009-08-27 | $15.71 | $15.71 | 199,291 | — | — |
| 2009-08-26 | $15.87 | $15.87 | 271,110 | — | — |
| 2009-08-25 | $16.02 | $16.02 | 333,797 | — | — |
| 2009-08-24 | $15.76 | $15.76 | 210,027 | — | — |
| 2009-08-21 | $15.87 | $15.87 | 277,280 | — | — |
| 2009-08-20 | $15.96 | $15.96 | 430,419 | — | — |
| 2009-08-19 | $15.53 | $15.53 | 662,781 | — | — |
| 2009-08-18 | $15.41 | $15.41 | 592,567 | — | — |
| 2009-08-17 | $15.14 | $15.14 | 451,274 | — | — |
| 2009-08-14 | $15.42 | $15.42 | 544,934 | — | — |
| 2009-08-13 | $15.46 | $15.46 | 428,075 | — | — |
| 2009-08-12 | $15.32 | $15.32 | 572,946 | — | — |
| 2009-08-11 | $15.40 | $15.40 | 2,646,930 | — | — |
| 2009-08-10 | $12.94 | $12.94 | 3,329,209 | — | — |
| 2009-08-07 | $11.99 | $11.99 | 1,025,331 | — | — |
| 2009-08-06 | $11.88 | $11.88 | 402,531 | — | — |
| 2009-08-05 | $11.99 | $11.99 | 943,393 | — | — |
| 2009-08-04 | $12.02 | $12.02 | 1,086,167 | — | — |
| 2009-08-03 | $12.03 | $12.03 | 1,052,108 | — | — |
| 2009-07-31 | $11.94 | $11.94 | 465,341 | — | — |
| 2009-07-30 | $12.02 | $12.02 | 614,038 | — | — |
| 2009-07-29 | $12.03 | $12.03 | 330,095 | — | — |
| 2009-07-28 | $12.07 | $12.07 | 499,400 | — | — |
| 2009-07-27 | $12.14 | $12.14 | 448,436 | — | — |
| 2009-07-24 | $12.16 | $12.16 | 449,793 | — | — |
| 2009-07-23 | $12.08 | $12.08 | 313,066 | — | — |
| 2009-07-22 | $11.96 | $11.96 | 972,639 | — | — |
| 2009-07-21 | $12.23 | $12.23 | 1,426,257 | — | — |
| 2009-07-20 | $12.41 | $12.41 | 453,372 | — | — |
| 2009-07-17 | $12.59 | $12.59 | 237,298 | — | — |
| 2009-07-16 | $12.84 | $12.84 | 344,286 | — | — |
| 2009-07-15 | $12.90 | $12.90 | 251,366 | — | — |
| 2009-07-14 | $12.83 | $12.83 | 85,269 | — | — |
| 2009-07-13 | $12.67 | $12.67 | 70,585 | — | — |
| 2009-07-10 | $12.46 | $12.46 | 138,331 | — | — |
| 2009-07-09 | $12.63 | $12.63 | 190,776 | — | — |
| 2009-07-08 | $12.60 | $12.60 | 301,466 | — | — |
| 2009-07-07 | $12.52 | $12.52 | 97,239 | — | — |
| 2009-07-06 | $12.78 | $12.78 | 180,658 | — | — |
| 2009-07-02 | $12.83 | $12.83 | 85,146 | — | — |
| 2009-07-01 | $13.08 | $13.08 | 196,700 | — | — |
| 2009-06-30 | $12.92 | $12.92 | 182,262 | — | — |
| 2009-06-29 | $12.62 | $12.62 | 111,924 | — | — |
| 2009-06-26 | $12.73 | $12.73 | 574,674 | — | — |
| 2009-06-25 | $12.41 | $12.41 | 295,173 | — | — |
| 2009-06-24 | $11.90 | $11.90 | 106,001 | — | — |
| 2009-06-23 | $11.78 | $11.78 | 129,076 | — | — |
| 2009-06-22 | $12.20 | $12.20 | 149,808 | — | — |
| 2009-06-19 | $12.62 | $12.62 | 197,810 | — | — |
| 2009-06-18 | $12.37 | $12.37 | 138,702 | — | — |
| 2009-06-17 | $12.28 | $12.28 | 140,306 | — | — |
| 2009-06-16 | $12.40 | $12.40 | 213,605 | — | — |
| 2009-06-15 | $12.83 | $12.83 | 162,024 | — | — |
| 2009-06-12 | $13.11 | $13.11 | 270,740 | — | — |
| 2009-06-11 | $13.14 | $13.14 | 232,362 | — | — |
| 2009-06-10 | $13.06 | $13.06 | 263,582 | — | — |
| 2009-06-09 | $13.61 | $13.61 | 195,095 | — | — |
| 2009-06-08 | $13.57 | $13.57 | 151,782 | — | — |
| 2009-06-05 | $13.78 | $13.78 | 479,532 | — | — |
| 2009-06-04 | $13.42 | $13.42 | 343,669 | — | — |
| 2009-06-03 | $13.06 | $13.06 | 298,628 | — | — |
| 2009-06-02 | $13.27 | $13.27 | 308,994 | — | — |
| 2009-06-01 | $13.24 | $13.24 | 360,081 | — | — |
| 2009-05-29 | $13.00 | $13.00 | 484,592 | — | — |
| 2009-05-28 | $12.75 | $12.75 | 217,307 | — | — |
| 2009-05-27 | $12.70 | $12.70 | 124,264 | — | — |
| 2009-05-26 | $13.10 | $13.10 | 179,917 | — | — |
| 2009-05-22 | $12.89 | $12.89 | 122,660 | — | — |
| 2009-05-21 | $12.87 | $12.87 | 370,694 | — | — |
| 2009-05-20 | $13.08 | $13.08 | 277,280 | — | — |
| 2009-05-19 | $13.06 | $13.06 | 285,054 | — | — |
| 2009-05-18 | $13.35 | $13.35 | 218,048 | — | — |
| 2009-05-15 | $13.05 | $13.05 | 226,933 | — | — |
| 2009-05-14 | $12.71 | $12.71 | 171,649 | — | — |
| 2009-05-13 | $12.77 | $12.77 | 154,744 | — | — |
| 2009-05-12 | $13.46 | $13.46 | 202,129 | — | — |
| 2009-05-11 | $14.01 | $14.01 | 412,526 | — | — |
| 2009-05-08 | $14.03 | $14.03 | 186,828 | — | — |
| 2009-05-07 | $13.84 | $13.84 | 150,425 | — | — |
| 2009-05-06 | $14.15 | $14.15 | 302,453 | — | — |
| 2009-05-05 | $13.84 | $13.84 | 311,462 | — | — |
| 2009-05-04 | $13.71 | $13.71 | 370,940 | — | — |
| 2009-05-01 | $13.00 | $13.00 | 262,965 | — | — |
| 2009-04-30 | $12.82 | $12.82 | 299,985 | — | — |
| 2009-04-29 | $12.70 | $12.70 | 229,771 | — | — |
| 2009-04-28 | $12.77 | $12.77 | 123,770 | — | — |
| 2009-04-27 | $12.83 | $12.83 | 193,738 | — | — |
| 2009-04-24 | $12.63 | $12.63 | 155,484 | — | — |
| 2009-04-23 | $12.83 | $12.83 | 168,441 | — | — |
| 2009-04-22 | $12.75 | $12.75 | 178,313 | — | — |
| 2009-04-21 | $12.91 | $12.91 | 262,348 | — | — |
| 2009-04-20 | $12.68 | $12.68 | 444,734 | — | — |
| 2009-04-17 | $13.35 | $13.35 | 253,587 | — | — |
| 2009-04-16 | $13.11 | $13.11 | 126,362 | — | — |
| 2009-04-15 | $12.95 | $12.95 | 444,487 | — | — |
| 2009-04-14 | $12.91 | $12.91 | 154,003 | — | — |
| 2009-04-13 | $12.97 | $12.97 | 255,191 | — | — |
| 2009-04-09 | $12.95 | $12.95 | 280,858 | — | — |
| 2009-04-08 | $12.55 | $12.55 | 256,672 | — | — |
| 2009-04-07 | $13.01 | $13.01 | 294,556 | — | — |
| 2009-04-06 | $13.00 | $13.00 | 178,066 | — | — |
| 2009-04-03 | $13.18 | $13.18 | 251,736 | — | — |
| 2009-04-02 | $13.01 | $13.01 | 230,881 | — | — |
| 2009-04-01 | $12.81 | $12.81 | 293,939 | — | — |
| 2009-03-31 | $12.02 | $12.02 | 174,611 | — | — |
| 2009-03-30 | $12.06 | $12.06 | 222,120 | — | — |
| 2009-03-27 | $12.76 | $12.76 | 201,882 | — | — |
| 2009-03-26 | $12.84 | $12.84 | 206,572 | — | — |
| 2009-03-25 | $12.51 | $12.51 | 231,498 | — | — |
| 2009-03-24 | $12.63 | $12.63 | 143,391 | — | — |
| 2009-03-23 | $12.76 | $12.76 | 252,600 | — | — |
| 2009-03-20 | $11.86 | $11.86 | 177,573 | — | — |
| 2009-03-19 | $11.86 | $11.86 | 144,872 | — | — |
| 2009-03-18 | $11.62 | $11.62 | 307,760 | — | — |
| 2009-03-17 | $11.74 | $11.74 | 323,061 | — | — |
| 2009-03-16 | $12.08 | $12.08 | 236,681 | — | — |
| 2009-03-13 | $12.11 | $12.11 | 170,539 | — | — |
| 2009-03-12 | $11.66 | $11.66 | 290,237 | — | — |
| 2009-03-11 | $11.27 | $11.27 | 264,446 | — | — |
| 2009-03-10 | $11.52 | $11.52 | 159,803 | — | — |
| 2009-03-09 | $11.34 | $11.34 | 227,303 | — | — |
| 2009-03-06 | $11.90 | $11.90 | 522,599 | — | — |
| 2009-03-05 | $11.63 | $11.63 | 446,338 | — | — |
| 2009-03-04 | $12.43 | $12.43 | 441,772 | — | — |
| 2009-03-03 | $12.05 | $12.05 | 281,475 | — | — |
| 2009-03-02 | $12.11 | $12.11 | 352,801 | — | — |
| 2009-02-27 | $13.27 | $13.27 | 212,371 | — | — |
| 2009-02-26 | $13.31 | $13.31 | 335,278 | — | — |
| 2009-02-25 | $12.99 | $12.99 | 521,735 | — | — |
| 2009-02-24 | $13.09 | $13.09 | 445,597 | — | — |
| 2009-02-23 | $13.02 | $13.02 | 485,579 | — | — |
| 2009-02-20 | $12.97 | $12.97 | 375,259 | — | — |
| 2009-02-19 | $12.54 | $12.54 | 203,116 | — | — |
| 2009-02-18 | $12.44 | $12.44 | 135,617 | — | — |
| 2009-02-17 | $12.59 | $12.59 | 253,957 | — | — |
| 2009-02-13 | $12.29 | $12.29 | 223,724 | — | — |
| 2009-02-12 | $12.33 | $12.33 | 810,121 | — | — |
| 2009-02-11 | $12.28 | $12.28 | 727,443 | — | — |
| 2009-02-10 | $12.76 | $12.76 | 453,495 | — | — |
| 2009-02-09 | $13.48 | $13.48 | 888,727 | — | — |
| 2009-02-06 | $13.48 | $13.48 | 265,927 | — | — |
| 2009-02-05 | $12.83 | $12.83 | 219,529 | — | — |
| 2009-02-04 | $12.48 | $12.48 | 223,231 | — | — |
| 2009-02-03 | $12.81 | $12.81 | 185,964 | — | — |
| 2009-02-02 | $12.38 | $12.38 | 178,190 | — | — |
| 2009-01-30 | $12.20 | $12.20 | 313,313 | — | — |
| 2009-01-29 | $12.08 | $12.08 | 199,291 | — | — |
| 2009-01-28 | $11.99 | $11.99 | 85,516 | — | — |
| 2009-01-27 | $11.48 | $11.48 | 95,265 | — | — |
| 2009-01-26 | $11.30 | $11.30 | 83,418 | — | — |
| 2009-01-23 | $11.32 | $11.32 | 279,378 | — | — |
| 2009-01-22 | $10.64 | $10.64 | 348,235 | — | — |
| 2009-01-21 | $11.00 | $11.00 | 356,749 | — | — |
| 2009-01-20 | $11.02 | $11.02 | 396,854 | — | — |
| 2009-01-16 | $12.03 | $12.03 | 105,754 | — | — |
| 2009-01-15 | $11.82 | $11.82 | 134,136 | — | — |
| 2009-01-14 | $11.75 | $11.75 | 203,240 | — | — |
| 2009-01-13 | $11.92 | $11.92 | 172,637 | — | — |
| 2009-01-12 | $11.35 | $11.35 | 144,378 | — | — |
| 2009-01-09 | $11.81 | $11.81 | 147,710 | — | — |
| 2009-01-08 | $12.57 | $12.57 | 281,969 | — | — |
| 2009-01-07 | $12.36 | $12.36 | 301,590 | — | — |
| 2009-01-06 | $12.14 | $12.14 | 328,491 | — | — |
| 2009-01-05 | $11.28 | $11.28 | 184,853 | — | — |
| 2009-01-02 | $11.71 | $11.71 | 347,618 | — | — |