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
- 1986-09-24 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 | $14.93 | $14.93 | 844,955 | — | — |
| 2009-12-30 | $15.43 | $15.43 | 492,241 | — | — |
| 2009-12-29 | $15.51 | $15.51 | 654,269 | — | — |
| 2009-12-28 | $15.82 | $15.82 | 308,971 | — | — |
| 2009-12-24 | $15.91 | $15.91 | 224,752 | — | — |
| 2009-12-23 | $15.73 | $15.73 | 620,455 | — | — |
| 2009-12-22 | $15.57 | $15.57 | 447,743 | — | — |
| 2009-12-21 | $15.52 | $15.52 | 686,448 | — | — |
| 2009-12-18 | $15.47 | $15.47 | 1,741,071 | — | — |
| 2009-12-17 | $15.37 | $15.37 | 1,806,058 | — | — |
| 2009-12-16 | $15.34 | $15.34 | 819,941 | — | — |
| 2009-12-15 | $15.04 | $15.04 | 711,588 | — | — |
| 2009-12-14 | $14.94 | $14.94 | 492,493 | — | — |
| 2009-12-11 | $14.73 | $14.73 | 560,622 | — | — |
| 2009-12-10 | $14.82 | $14.82 | 1,114,079 | — | — |
| 2009-12-09 | $14.69 | $14.69 | 793,418 | — | — |
| 2009-12-08 | $14.73 | $14.73 | 902,275 | — | — |
| 2009-12-07 | $14.73 | $14.73 | 518,890 | — | — |
| 2009-12-04 | $14.34 | $14.34 | 1,010,754 | — | — |
| 2009-12-03 | $14.39 | $14.39 | 1,085,042 | — | — |
| 2009-12-02 | $14.62 | $14.62 | 707,691 | — | — |
| 2009-12-01 | $14.23 | $14.23 | 763,376 | — | — |
| 2009-11-30 | $13.95 | $13.95 | 1,075,992 | — | — |
| 2009-11-27 | $14.23 | $14.23 | 199,235 | — | — |
| 2009-11-25 | $14.50 | $14.50 | 433,414 | — | — |
| 2009-11-24 | $14.55 | $14.55 | 342,030 | — | — |
| 2009-11-23 | $14.65 | $14.65 | 767,273 | — | — |
| 2009-11-20 | $14.22 | $14.22 | 480,677 | — | — |
| 2009-11-19 | $14.25 | $14.25 | 595,315 | — | — |
| 2009-11-18 | $14.48 | $14.48 | 1,031,997 | — | — |
| 2009-11-17 | $14.57 | $14.57 | 527,940 | — | — |
| 2009-11-16 | $14.49 | $14.49 | 1,322,490 | — | — |
| 2009-11-13 | $13.99 | $13.99 | 488,345 | — | — |
| 2009-11-12 | $13.74 | $13.74 | 540,007 | — | — |
| 2009-11-11 | $13.83 | $13.83 | 589,659 | — | — |
| 2009-11-10 | $13.73 | $13.73 | 671,238 | — | — |
| 2009-11-09 | $13.87 | $13.87 | 820,193 | — | — |
| 2009-11-06 | $13.45 | $13.45 | 653,263 | — | — |
| 2009-11-05 | $13.48 | $13.48 | 777,580 | — | — |
| 2009-11-04 | $13.13 | $13.13 | 2,693,751 | — | — |
| 2009-11-03 | $12.51 | $12.51 | 1,242,419 | — | — |
| 2009-11-02 | $12.03 | $12.03 | 968,519 | — | — |
| 2009-10-30 | $11.62 | $11.62 | 762,999 | — | — |
| 2009-10-29 | $11.94 | $11.94 | 677,649 | — | — |
| 2009-10-28 | $11.78 | $11.78 | 1,250,966 | — | — |
| 2009-10-27 | $12.32 | $12.32 | 614,422 | — | — |
| 2009-10-26 | $12.45 | $12.45 | 1,087,808 | — | — |
| 2009-10-23 | $12.67 | $12.67 | 1,329,026 | — | — |
| 2009-10-22 | $12.78 | $12.78 | 2,497,282 | — | — |
| 2009-10-21 | $13.22 | $13.22 | 1,149,778 | — | — |
| 2009-10-20 | $13.52 | $13.52 | 738,990 | — | — |
| 2009-10-19 | $13.81 | $13.81 | 543,024 | — | — |
| 2009-10-16 | $13.91 | $13.91 | 1,062,291 | — | — |
| 2009-10-15 | $13.69 | $13.69 | 1,215,142 | — | — |
| 2009-10-14 | $13.61 | $13.61 | 671,867 | — | — |
| 2009-10-13 | $13.40 | $13.40 | 538,625 | — | — |
| 2009-10-12 | $13.69 | $13.69 | 676,895 | — | — |
| 2009-10-09 | $13.75 | $13.75 | 915,222 | — | — |
| 2009-10-08 | $13.78 | $13.78 | 1,245,938 | — | — |
| 2009-10-07 | $13.41 | $13.41 | 801,966 | — | — |
| 2009-10-06 | $13.33 | $13.33 | 927,415 | — | — |
| 2009-10-05 | $13.00 | $13.00 | 1,009,120 | — | — |
| 2009-10-02 | $12.90 | $12.90 | 838,042 | — | — |
| 2009-10-01 | $12.86 | $12.86 | 1,632,969 | — | — |
| 2009-09-30 | $12.44 | $12.44 | 1,779,409 | — | — |
| 2009-09-29 | $12.24 | $12.24 | 1,065,433 | — | — |
| 2009-09-28 | $12.63 | $12.63 | 567,033 | — | — |
| 2009-09-25 | $12.51 | $12.51 | 547,298 | — | — |
| 2009-09-24 | $12.56 | $12.56 | 1,092,333 | — | — |
| 2009-09-23 | $12.98 | $12.98 | 758,474 | — | — |
| 2009-09-22 | $12.86 | $12.86 | 601,977 | — | — |
| 2009-09-21 | $12.60 | $12.60 | 419,587 | — | — |
| 2009-09-18 | $12.49 | $12.49 | 771,798 | — | — |
| 2009-09-17 | $12.51 | $12.51 | 1,035,517 | — | — |
| 2009-09-16 | $12.59 | $12.59 | 704,171 | — | — |
| 2009-09-15 | $12.24 | $12.24 | 813,153 | — | — |
| 2009-09-14 | $12.45 | $12.45 | 361,639 | — | — |
| 2009-09-11 | $12.35 | $12.35 | 637,299 | — | — |
| 2009-09-10 | $12.34 | $12.34 | 1,222,181 | — | — |
| 2009-09-09 | $12.19 | $12.19 | 651,880 | — | — |
| 2009-09-08 | $12.00 | $12.00 | 598,709 | — | — |
| 2009-09-04 | $11.98 | $11.98 | 517,758 | — | — |
| 2009-09-03 | $11.93 | $11.93 | 662,565 | — | — |
| 2009-09-02 | $11.89 | $11.89 | 950,921 | — | — |
| 2009-09-01 | $11.91 | $11.91 | 1,216,525 | — | — |
| 2009-08-31 | $12.42 | $12.42 | 1,130,797 | — | — |
| 2009-08-28 | $12.26 | $12.26 | 482,939 | — | — |
| 2009-08-27 | $12.37 | $12.37 | 1,076,495 | — | — |
| 2009-08-26 | $12.59 | $12.59 | 992,779 | — | — |
| 2009-08-25 | $12.77 | $12.77 | 1,249,458 | — | — |
| 2009-08-24 | $12.91 | $12.91 | 1,039,036 | — | — |
| 2009-08-21 | $12.70 | $12.70 | 842,693 | — | — |
| 2009-08-20 | $12.62 | $12.62 | 641,573 | — | — |
| 2009-08-19 | $12.58 | $12.58 | 1,045,950 | — | — |
| 2009-08-18 | $12.37 | $12.37 | 930,683 | — | — |
| 2009-08-17 | $12.10 | $12.10 | 591,921 | — | — |
| 2009-08-14 | $12.26 | $12.26 | 523,415 | — | — |
| 2009-08-13 | $12.45 | $12.45 | 762,119 | — | — |
| 2009-08-12 | $12.26 | $12.26 | 760,359 | — | — |
| 2009-08-11 | $12.28 | $12.28 | 794,173 | — | — |
| 2009-08-10 | $12.70 | $12.70 | 559,868 | — | — |
| 2009-08-07 | $12.59 | $12.59 | 976,312 | — | — |
| 2009-08-06 | $12.16 | $12.16 | 1,951,493 | — | — |
| 2009-08-05 | $12.32 | $12.32 | 2,994,425 | — | — |
| 2009-08-04 | $11.69 | $11.69 | 1,371,261 | — | — |
| 2009-08-03 | $11.75 | $11.75 | 852,497 | — | — |
| 2009-07-31 | $11.46 | $11.46 | 677,020 | — | — |
| 2009-07-30 | $11.63 | $11.63 | 703,920 | — | — |
| 2009-07-29 | $11.53 | $11.53 | 708,948 | — | — |
| 2009-07-28 | $11.47 | $11.47 | 1,442,282 | — | — |
| 2009-07-27 | $11.19 | $11.19 | 637,173 | — | — |
| 2009-07-24 | $11.08 | $11.08 | 828,237 | — | — |
| 2009-07-23 | $11.11 | $11.11 | 919,118 | — | — |
| 2009-07-22 | $11.06 | $11.06 | 589,659 | — | — |
| 2009-07-21 | $11.00 | $11.00 | 613,039 | — | — |
| 2009-07-20 | $11.05 | $11.05 | 890,082 | — | — |
| 2009-07-17 | $11.21 | $11.21 | 678,277 | — | — |
| 2009-07-16 | $11.36 | $11.36 | 1,034,385 | — | — |
| 2009-07-15 | $11.21 | $11.21 | 1,974,747 | — | — |
| 2009-07-14 | $10.58 | $10.58 | 515,496 | — | — |
| 2009-07-13 | $10.44 | $10.44 | 682,300 | — | — |
| 2009-07-10 | $10.39 | $10.39 | 574,826 | — | — |
| 2009-07-09 | $10.47 | $10.47 | 588,527 | — | — |
| 2009-07-08 | $10.57 | $10.57 | 895,864 | — | — |
| 2009-07-07 | $10.67 | $10.67 | 929,174 | — | — |
| 2009-07-06 | $10.65 | $10.65 | 1,237,894 | — | — |
| 2009-07-02 | $10.93 | $10.93 | 929,803 | — | — |
| 2009-07-01 | $11.44 | $11.44 | 1,364,599 | — | — |
| 2009-06-30 | $11.49 | $11.49 | 1,546,990 | — | — |
| 2009-06-29 | $11.46 | $11.46 | 1,415,131 | — | — |
| 2009-06-26 | $11.25 | $11.25 | 5,574,292 | — | — |
| 2009-06-25 | $11.09 | $11.09 | 1,103,772 | — | — |
| 2009-06-24 | $10.27 | $10.27 | 749,926 | — | — |
| 2009-06-23 | $10.22 | $10.22 | 793,670 | — | — |
| 2009-06-22 | $10.41 | $10.41 | 1,100,252 | — | — |
| 2009-06-19 | $10.50 | $10.50 | 1,256,874 | — | — |
| 2009-06-18 | $10.36 | $10.36 | 1,161,719 | — | — |
| 2009-06-17 | $9.95 | $9.95 | 1,141,482 | — | — |
| 2009-06-16 | $9.79 | $9.79 | 1,206,217 | — | — |
| 2009-06-15 | $9.84 | $9.84 | 2,960,612 | — | — |
| 2009-06-12 | $9.94 | $9.94 | 785,248 | — | — |
| 2009-06-11 | $10.02 | $10.02 | 1,272,838 | — | — |
| 2009-06-10 | $9.93 | $9.93 | 851,618 | — | — |
| 2009-06-09 | $10.00 | $10.00 | 997,178 | — | — |
| 2009-06-08 | $10.15 | $10.15 | 862,553 | — | — |
| 2009-06-05 | $10.28 | $10.28 | 1,293,830 | — | — |
| 2009-06-04 | $10.42 | $10.42 | 1,885,626 | — | — |
| 2009-06-03 | $10.14 | $10.14 | 1,638,751 | — | — |
| 2009-06-02 | $9.84 | $9.84 | 1,767,593 | — | — |
| 2009-06-01 | $9.79 | $9.79 | 2,383,901 | — | — |
| 2009-05-29 | $9.42 | $9.42 | 1,239,402 | — | — |
| 2009-05-28 | $9.47 | $9.47 | 938,099 | — | — |
| 2009-05-27 | $9.47 | $9.47 | 1,950,990 | — | — |
| 2009-05-26 | $9.63 | $9.63 | 1,383,831 | — | — |
| 2009-05-22 | $9.44 | $9.44 | 1,197,795 | — | — |
| 2009-05-21 | $9.47 | $9.47 | 1,569,113 | — | — |
| 2009-05-20 | $9.43 | $9.43 | 3,114,595 | — | — |
| 2009-05-19 | $9.16 | $9.16 | 1,630,832 | — | — |
| 2009-05-18 | $9.13 | $9.13 | 2,049,916 | — | — |
| 2009-05-15 | $8.81 | $8.81 | 2,244,876 | — | — |
| 2009-05-14 | $8.77 | $8.77 | 1,383,329 | — | — |
| 2009-05-13 | $8.65 | $8.65 | 2,124,581 | — | — |
| 2009-05-12 | $8.72 | $8.72 | 1,490,048 | — | — |
| 2009-05-11 | $8.72 | $8.72 | 1,645,790 | — | — |
| 2009-05-08 | $8.77 | $8.77 | 2,685,706 | — | — |
| 2009-05-07 | $8.80 | $8.80 | 1,809,074 | — | — |
| 2009-05-06 | $8.91 | $8.91 | 2,361,275 | — | — |
| 2009-05-05 | $8.80 | $8.80 | 5,649,209 | — | — |
| 2009-05-04 | $7.95 | $7.95 | 1,583,946 | — | — |
| 2009-05-01 | $7.43 | $7.43 | 1,212,628 | — | — |
| 2009-04-30 | $7.45 | $7.45 | 3,069,217 | — | — |
| 2009-04-29 | $7.37 | $7.37 | 2,692,997 | — | — |
| 2009-04-28 | $6.74 | $6.74 | 1,398,538 | — | — |
| 2009-04-27 | $6.75 | $6.75 | 1,671,056 | — | — |
| 2009-04-24 | $6.74 | $6.74 | 1,496,459 | — | — |
| 2009-04-23 | $6.72 | $6.72 | 1,562,702 | — | — |
| 2009-04-22 | $6.61 | $6.61 | 2,231,301 | — | — |
| 2009-04-21 | $6.66 | $6.66 | 1,831,323 | — | — |
| 2009-04-20 | $6.57 | $6.57 | 2,585,523 | — | — |
| 2009-04-17 | $6.93 | $6.93 | 1,709,269 | — | — |
| 2009-04-16 | $7.01 | $7.01 | 1,291,065 | — | — |
| 2009-04-15 | $7.03 | $7.03 | 998,309 | — | — |
| 2009-04-14 | $6.91 | $6.91 | 1,779,032 | — | — |
| 2009-04-13 | $6.83 | $6.83 | 2,143,059 | — | — |
| 2009-04-09 | $7.02 | $7.02 | 983,100 | — | — |
| 2009-04-08 | $6.84 | $6.84 | 1,423,175 | — | — |
| 2009-04-07 | $6.75 | $6.75 | 681,294 | — | — |
| 2009-04-06 | $7.07 | $7.07 | 752,189 | — | — |
| 2009-04-03 | $7.30 | $7.30 | 463,079 | — | — |
| 2009-04-02 | $7.36 | $7.36 | 886,939 | — | — |
| 2009-04-01 | $7.18 | $7.18 | 1,964,440 | — | — |
| 2009-03-31 | $7.06 | $7.06 | 1,544,602 | — | — |
| 2009-03-30 | $7.05 | $7.05 | 770,918 | — | — |
| 2009-03-27 | $7.06 | $7.06 | 663,570 | — | — |
| 2009-03-26 | $7.45 | $7.45 | 1,053,115 | — | — |
| 2009-03-25 | $7.03 | $7.03 | 955,823 | — | — |
| 2009-03-24 | $6.93 | $6.93 | 772,175 | — | — |
| 2009-03-23 | $7.11 | $7.11 | 1,145,253 | — | — |
| 2009-03-20 | $6.61 | $6.61 | 886,059 | — | — |
| 2009-03-19 | $6.65 | $6.65 | 689,590 | — | — |
| 2009-03-18 | $6.71 | $6.71 | 1,067,067 | — | — |
| 2009-03-17 | $6.72 | $6.72 | 706,685 | — | — |
| 2009-03-16 | $6.56 | $6.56 | 629,254 | — | — |
| 2009-03-13 | $6.71 | $6.71 | 1,088,562 | — | — |
| 2009-03-12 | $6.89 | $6.89 | 668,598 | — | — |
| 2009-03-11 | $6.37 | $6.37 | 1,455,732 | — | — |
| 2009-03-10 | $6.39 | $6.39 | 2,559,503 | — | — |
| 2009-03-09 | $5.77 | $5.77 | 919,496 | — | — |
| 2009-03-06 | $5.89 | $5.89 | 885,808 | — | — |
| 2009-03-05 | $5.90 | $5.90 | 1,755,149 | — | — |
| 2009-03-04 | $6.08 | $6.08 | 2,874,633 | — | — |
| 2009-03-03 | $5.41 | $5.41 | 2,966,520 | — | — |
| 2009-03-02 | $5.54 | $5.54 | 1,996,116 | — | — |
| 2009-02-27 | $6.25 | $6.25 | 2,322,056 | — | — |
| 2009-02-26 | $6.45 | $6.45 | 3,459,138 | — | — |
| 2009-02-25 | $7.57 | $7.57 | 5,000,472 | — | — |
| 2009-02-24 | $8.04 | $8.04 | 4,881,685 | — | — |
| 2009-02-23 | $7.74 | $7.74 | 2,959,607 | — | — |
| 2009-02-20 | $7.82 | $7.82 | 1,802,789 | — | — |
| 2009-02-19 | $8.04 | $8.04 | 1,016,033 | — | — |
| 2009-02-18 | $8.18 | $8.18 | 658,417 | — | — |
| 2009-02-17 | $8.44 | $8.44 | 679,409 | — | — |
| 2009-02-13 | $8.59 | $8.59 | 636,042 | — | — |
| 2009-02-12 | $8.36 | $8.36 | 560,622 | — | — |
| 2009-02-11 | $8.31 | $8.31 | 459,559 | — | — |
| 2009-02-10 | $8.21 | $8.21 | 665,204 | — | — |
| 2009-02-09 | $8.53 | $8.53 | 477,534 | — | — |
| 2009-02-06 | $8.75 | $8.75 | 503,554 | — | — |
| 2009-02-05 | $8.65 | $8.65 | 645,847 | — | — |
| 2009-02-04 | $8.46 | $8.46 | 1,132,306 | — | — |
| 2009-02-03 | $8.54 | $8.54 | 753,823 | — | — |
| 2009-02-02 | $8.17 | $8.17 | 752,566 | — | — |
| 2009-01-30 | $7.91 | $7.91 | 521,152 | — | — |
| 2009-01-29 | $8.02 | $8.02 | 532,842 | — | — |
| 2009-01-28 | $8.42 | $8.42 | 649,869 | — | — |
| 2009-01-27 | $8.23 | $8.23 | 703,794 | — | — |
| 2009-01-26 | $8.14 | $8.14 | 868,713 | — | — |
| 2009-01-23 | $7.92 | $7.92 | 1,173,158 | — | — |
| 2009-01-22 | $8.02 | $8.02 | 1,127,906 | — | — |
| 2009-01-21 | $8.35 | $8.35 | 686,448 | — | — |
| 2009-01-20 | $7.92 | $7.92 | 696,001 | — | — |
| 2009-01-16 | $8.70 | $8.70 | 662,313 | — | — |
| 2009-01-15 | $8.54 | $8.54 | 1,233,117 | — | — |
| 2009-01-14 | $8.46 | $8.46 | 753,194 | — | — |
| 2009-01-13 | $8.69 | $8.69 | 908,937 | — | — |
| 2009-01-12 | $8.89 | $8.89 | 1,111,188 | — | — |
| 2009-01-09 | $8.54 | $8.54 | 440,453 | — | — |
| 2009-01-08 | $8.85 | $8.85 | 511,348 | — | — |
| 2009-01-07 | $8.68 | $8.68 | 600,469 | — | — |
| 2009-01-06 | $9.11 | $9.11 | 573,192 | — | — |
| 2009-01-05 | $8.84 | $8.84 | 1,099,624 | — | — |
| 2009-01-02 | $9.36 | $9.36 | 787,385 | — | — |