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
- 1986-07-02 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 | $15.74 | $15.74 | 15,000 | — | — |
| 2009-12-30 | $15.76 | $15.76 | 9,000 | — | — |
| 2009-12-29 | $15.24 | $15.24 | 7,800 | — | — |
| 2009-12-28 | $14.92 | $14.92 | 40,800 | — | — |
| 2009-12-24 | $14.95 | $14.95 | 13,200 | — | — |
| 2009-12-23 | $14.74 | $14.74 | 30,600 | — | — |
| 2009-12-22 | $14.41 | $14.41 | 28,200 | — | — |
| 2009-12-21 | $14.51 | $14.50 | 82,800 | — | — |
| 2009-12-18 | $14.33 | $14.33 | 64,800 | — | — |
| 2009-12-17 | $14.16 | $14.16 | 86,400 | — | — |
| 2009-12-16 | $14.46 | $14.46 | 45,600 | — | — |
| 2009-12-15 | $14.91 | $14.91 | 46,200 | — | — |
| 2009-12-14 | $15.32 | $15.32 | 24,000 | — | — |
| 2009-12-11 | $15.48 | $15.48 | 10,800 | — | — |
| 2009-12-10 | $15.55 | $15.54 | 98,400 | — | — |
| 2009-12-09 | $15.61 | $15.61 | 20,400 | — | — |
| 2009-12-08 | $15.48 | $15.47 | 13,200 | — | — |
| 2009-12-07 | $15.88 | $15.88 | 37,800 | — | — |
| 2009-12-04 | $16.17 | $16.17 | 4,800 | — | — |
| 2009-12-03 | $16.24 | $16.24 | 10,800 | — | — |
| 2009-12-02 | $16.08 | $16.08 | 30,000 | — | — |
| 2009-12-01 | $16.39 | $16.39 | 81,600 | — | — |
| 2009-11-30 | $15.58 | $15.58 | 37,800 | — | — |
| 2009-11-27 | $15.22 | $15.22 | 10,200 | — | — |
| 2009-11-25 | $16.04 | $16.04 | 43,200 | — | — |
| 2009-11-24 | $15.69 | $15.68 | 21,000 | — | — |
| 2009-11-23 | $15.67 | $15.67 | 39,000 | — | — |
| 2009-11-20 | $15.29 | $15.29 | 8,400 | — | — |
| 2009-11-19 | $15.24 | $15.24 | 24,000 | — | — |
| 2009-11-18 | $15.33 | $15.33 | 9,600 | — | — |
| 2009-11-17 | $15.44 | $15.44 | 16,200 | — | — |
| 2009-11-16 | $15.33 | $15.33 | 12,000 | — | — |
| 2009-11-13 | $15.17 | $15.17 | 25,800 | — | — |
| 2009-11-12 | $15.35 | $15.35 | 24,600 | — | — |
| 2009-11-11 | $15.42 | $15.42 | 22,800 | — | — |
| 2009-11-10 | $15.24 | $15.24 | 5,400 | — | — |
| 2009-11-09 | $15.42 | $15.41 | 16,800 | — | — |
| 2009-11-06 | $15.30 | $15.30 | 19,200 | — | — |
| 2009-11-05 | $15.33 | $15.33 | 36,600 | — | — |
| 2009-11-04 | $15.18 | $15.17 | 56,400 | — | — |
| 2009-11-03 | $15.17 | $15.17 | 37,800 | — | — |
| 2009-11-02 | $14.95 | $14.95 | 17,400 | — | — |
| 2009-10-30 | $14.67 | $14.67 | 20,400 | — | — |
| 2009-10-29 | $14.82 | $14.82 | 7,200 | — | — |
| 2009-10-28 | $14.48 | $14.48 | 19,200 | — | — |
| 2009-10-27 | $15.00 | $15.00 | 2,400 | — | — |
| 2009-10-26 | $14.87 | $14.87 | 16,800 | — | — |
| 2009-10-23 | $14.74 | $14.74 | 10,200 | — | — |
| 2009-10-22 | $14.76 | $14.76 | 15,600 | — | — |
| 2009-10-21 | $14.57 | $14.57 | 12,600 | — | — |
| 2009-10-20 | $14.46 | $14.46 | 25,200 | — | — |
| 2009-10-19 | $14.29 | $14.28 | 16,800 | — | — |
| 2009-10-16 | $14.07 | $14.07 | 12,600 | — | — |
| 2009-10-15 | $14.10 | $14.10 | 38,400 | — | — |
| 2009-10-14 | $13.80 | $13.80 | 25,200 | — | — |
| 2009-10-13 | $13.62 | $13.62 | 63,000 | — | — |
| 2009-10-12 | $13.46 | $13.46 | 19,200 | — | — |
| 2009-10-09 | $13.57 | $13.56 | 18,600 | — | — |
| 2009-10-08 | $13.37 | $13.37 | 37,200 | — | — |
| 2009-10-07 | $13.72 | $13.72 | 55,800 | — | — |
| 2009-10-06 | $13.75 | $13.75 | 22,200 | — | — |
| 2009-10-05 | $13.34 | $13.34 | 51,600 | — | — |
| 2009-10-02 | $13.28 | $13.28 | 161,400 | — | — |
| 2009-10-01 | $13.51 | $13.51 | 236,400 | — | — |
| 2009-09-30 | $12.58 | $12.58 | 48,000 | — | — |
| 2009-09-29 | $12.38 | $12.38 | 18,000 | — | — |
| 2009-09-28 | $12.42 | $12.42 | 28,800 | — | — |
| 2009-09-25 | $12.21 | $12.21 | 72,000 | — | — |
| 2009-09-24 | $11.81 | $11.80 | 4,200 | — | — |
| 2009-09-23 | $12.22 | $12.22 | 6,600 | — | — |
| 2009-09-22 | $12.31 | $12.31 | 52,200 | — | — |
| 2009-09-21 | $12.23 | $12.23 | 16,200 | — | — |
| 2009-09-18 | $12.37 | $12.37 | 171,600 | — | — |
| 2009-09-17 | $12.50 | $12.50 | 0 | — | — |
| 2009-09-16 | $12.50 | $12.50 | 2,400 | — | — |
| 2009-09-15 | $12.25 | $12.25 | 4,800 | — | — |
| 2009-09-14 | $12.06 | $12.06 | 49,800 | — | — |
| 2009-09-11 | $12.08 | $12.08 | 13,800 | — | — |
| 2009-09-10 | $12.09 | $12.08 | 7,200 | — | — |
| 2009-09-09 | $11.73 | $11.73 | 6,000 | — | — |
| 2009-09-08 | $11.77 | $11.76 | 34,800 | — | — |
| 2009-09-04 | $11.52 | $11.52 | 57,600 | — | — |
| 2009-09-03 | $11.74 | $11.74 | 10,800 | — | — |
| 2009-09-02 | $11.79 | $11.79 | 3,600 | — | — |
| 2009-09-01 | $11.86 | $11.86 | 31,800 | — | — |
| 2009-08-31 | $12.84 | $12.83 | 6,600 | — | — |
| 2009-08-28 | $12.88 | $12.88 | 3,000 | — | — |
| 2009-08-27 | $12.99 | $12.99 | 600 | — | — |
| 2009-08-26 | $13.28 | $13.27 | 3,600 | — | — |
| 2009-08-25 | $13.42 | $13.42 | 33,600 | — | — |
| 2009-08-24 | $13.34 | $13.34 | 8,400 | — | — |
| 2009-08-21 | $13.57 | $13.57 | 21,000 | — | — |
| 2009-08-20 | $13.03 | $13.03 | 135,000 | — | — |
| 2009-08-19 | $12.63 | $12.63 | 12,600 | — | — |
| 2009-08-18 | $12.74 | $12.74 | 14,400 | — | — |
| 2009-08-17 | $12.42 | $12.42 | 6,600 | — | — |
| 2009-08-14 | $12.95 | $12.94 | 57,000 | — | — |
| 2009-08-13 | $13.27 | $13.27 | 3,000 | — | — |
| 2009-08-12 | $13.23 | $13.23 | 89,400 | — | — |
| 2009-08-11 | $13.21 | $13.21 | 12,000 | — | — |
| 2009-08-10 | $13.29 | $13.29 | 10,800 | — | — |
| 2009-08-07 | $13.19 | $13.19 | 13,800 | — | — |
| 2009-08-06 | $12.97 | $12.97 | 20,400 | — | — |
| 2009-08-05 | $13.14 | $13.14 | 12,000 | — | — |
| 2009-08-04 | $13.01 | $13.00 | 25,200 | — | — |
| 2009-08-03 | $13.53 | $13.52 | 4,200 | — | — |
| 2009-07-31 | $13.35 | $13.35 | 12,600 | — | — |
| 2009-07-30 | $13.43 | $13.43 | 22,800 | — | — |
| 2009-07-29 | $13.42 | $13.42 | 15,600 | — | — |
| 2009-07-28 | $13.67 | $13.67 | 24,000 | — | — |
| 2009-07-27 | $13.12 | $13.11 | 11,400 | — | — |
| 2009-07-24 | $14.00 | $14.00 | 6,600 | — | — |
| 2009-07-23 | $12.80 | $12.80 | 10,200 | — | — |
| 2009-07-22 | $12.51 | $12.51 | 4,200 | — | — |
| 2009-07-21 | $12.48 | $12.48 | 3,000 | — | — |
| 2009-07-20 | $12.62 | $12.62 | 3,600 | — | — |
| 2009-07-17 | $12.20 | $12.20 | 27,000 | — | — |
| 2009-07-16 | $12.81 | $12.81 | 4,800 | — | — |
| 2009-07-15 | $12.95 | $12.94 | 12,600 | — | — |
| 2009-07-14 | $12.07 | $12.07 | 13,200 | — | — |
| 2009-07-13 | $12.05 | $12.04 | 22,200 | — | — |
| 2009-07-10 | $11.92 | $11.92 | 7,200 | — | — |
| 2009-07-09 | $11.80 | $11.80 | 4,800 | — | — |
| 2009-07-08 | $11.51 | $11.51 | 8,400 | — | — |
| 2009-07-07 | $11.75 | $11.75 | 12,600 | — | — |
| 2009-07-06 | $11.93 | $11.93 | 12,600 | — | — |
| 2009-07-02 | $11.76 | $11.76 | 112,800 | — | — |
| 2009-07-01 | $12.04 | $12.04 | 39,600 | — | — |
| 2009-06-30 | $12.16 | $12.15 | 28,200 | — | — |
| 2009-06-29 | $11.83 | $11.83 | 16,200 | — | — |
| 2009-06-26 | $11.67 | $11.67 | 308,400 | — | — |
| 2009-06-25 | $11.86 | $11.85 | 16,800 | — | — |
| 2009-06-24 | $11.79 | $11.79 | 19,200 | — | — |
| 2009-06-23 | $11.83 | $11.83 | 73,800 | — | — |
| 2009-06-22 | $11.97 | $11.96 | 108,600 | — | — |
| 2009-06-19 | $11.97 | $11.97 | 62,400 | — | — |
| 2009-06-18 | $11.92 | $11.92 | 35,400 | — | — |
| 2009-06-17 | $11.84 | $11.84 | 3,000 | — | — |
| 2009-06-16 | $12.23 | $12.22 | 18,600 | — | — |
| 2009-06-15 | $12.54 | $12.54 | 73,200 | — | — |
| 2009-06-12 | $13.13 | $13.13 | 87,600 | — | — |
| 2009-06-11 | $13.43 | $13.43 | 145,800 | — | — |
| 2009-06-10 | $13.33 | $13.33 | 82,800 | — | — |
| 2009-06-09 | $13.41 | $13.41 | 13,200 | — | — |
| 2009-06-08 | $13.35 | $13.35 | 12,600 | — | — |
| 2009-06-05 | $13.64 | $13.64 | 22,200 | — | — |
| 2009-06-04 | $14.22 | $14.22 | 39,000 | — | — |
| 2009-06-03 | $14.27 | $14.27 | 60,600 | — | — |
| 2009-06-02 | $13.99 | $13.99 | 39,600 | — | — |
| 2009-06-01 | $14.12 | $14.12 | 117,600 | — | — |
| 2009-05-29 | $14.42 | $14.42 | 278,400 | — | — |
| 2009-05-28 | $12.50 | $12.50 | 78,600 | — | — |
| 2009-05-27 | $11.44 | $11.44 | 24,000 | — | — |
| 2009-05-26 | $11.00 | $11.00 | 24,600 | — | — |
| 2009-05-22 | $10.83 | $10.83 | 25,200 | — | — |
| 2009-05-21 | $10.67 | $10.67 | 13,200 | — | — |
| 2009-05-20 | $10.78 | $10.78 | 19,200 | — | — |
| 2009-05-19 | $10.83 | $10.83 | 13,200 | — | — |
| 2009-05-18 | $10.83 | $10.83 | 13,200 | — | — |
| 2009-05-15 | $10.76 | $10.75 | 13,800 | — | — |
| 2009-05-14 | $11.01 | $11.01 | 26,400 | — | — |
| 2009-05-13 | $10.35 | $10.35 | 10,800 | — | — |
| 2009-05-12 | $10.67 | $10.67 | 8,400 | — | — |
| 2009-05-11 | $11.25 | $11.25 | 28,800 | — | — |
| 2009-05-08 | $11.58 | $11.58 | 20,400 | — | — |
| 2009-05-07 | $11.64 | $11.64 | 24,600 | — | — |
| 2009-05-06 | $11.65 | $11.65 | 24,000 | — | — |
| 2009-05-05 | $11.38 | $11.38 | 28,200 | — | — |
| 2009-05-04 | $11.55 | $11.55 | 72,000 | — | — |
| 2009-05-01 | $11.82 | $11.81 | 3,600 | — | — |
| 2009-04-30 | $11.51 | $11.51 | 6,600 | — | — |
| 2009-04-29 | $11.91 | $11.90 | 11,400 | — | — |
| 2009-04-28 | $11.42 | $11.42 | 24,600 | — | — |
| 2009-04-27 | $11.04 | $11.04 | 22,800 | — | — |
| 2009-04-24 | $11.67 | $11.67 | 90,000 | — | — |
| 2009-04-23 | $11.61 | $11.61 | 26,400 | — | — |
| 2009-04-22 | $11.50 | $11.50 | 25,200 | — | — |
| 2009-04-21 | $11.67 | $11.67 | 39,000 | — | — |
| 2009-04-20 | $11.17 | $11.16 | 40,200 | — | — |
| 2009-04-17 | $11.67 | $11.66 | 52,800 | — | — |
| 2009-04-16 | $12.48 | $12.48 | 19,200 | — | — |
| 2009-04-15 | $11.48 | $11.48 | 27,000 | — | — |
| 2009-04-14 | $11.24 | $11.24 | 14,400 | — | — |
| 2009-04-13 | $11.49 | $11.49 | 16,200 | — | — |
| 2009-04-09 | $11.49 | $11.49 | 15,600 | — | — |
| 2009-04-08 | $11.29 | $11.29 | 9,000 | — | — |
| 2009-04-07 | $11.04 | $11.03 | 3,600 | — | — |
| 2009-04-06 | $11.24 | $11.24 | 5,400 | — | — |
| 2009-04-03 | $11.42 | $11.41 | 5,400 | — | — |
| 2009-04-02 | $10.79 | $10.79 | 8,400 | — | — |
| 2009-04-01 | $10.67 | $10.67 | 2,400 | — | — |
| 2009-03-31 | $10.39 | $10.39 | 12,000 | — | — |
| 2009-03-30 | $9.82 | $9.82 | 10,200 | — | — |
| 2009-03-27 | $10.05 | $10.04 | 6,000 | — | — |
| 2009-03-26 | $10.71 | $10.71 | 16,800 | — | — |
| 2009-03-25 | $9.90 | $9.90 | 15,600 | — | — |
| 2009-03-24 | $9.38 | $9.38 | 6,000 | — | — |
| 2009-03-23 | $10.05 | $10.05 | 21,600 | — | — |
| 2009-03-20 | $8.90 | $8.90 | 31,200 | — | — |
| 2009-03-19 | $9.03 | $9.03 | 10,800 | — | — |
| 2009-03-18 | $8.73 | $8.73 | 9,600 | — | — |
| 2009-03-17 | $8.28 | $8.27 | 22,800 | — | — |
| 2009-03-16 | $7.80 | $7.80 | 16,800 | — | — |
| 2009-03-13 | $7.93 | $7.92 | 42,600 | — | — |
| 2009-03-12 | $8.03 | $8.03 | 81,000 | — | — |
| 2009-03-11 | $8.23 | $8.23 | 12,000 | — | — |
| 2009-03-10 | $8.32 | $8.31 | 33,000 | — | — |
| 2009-03-09 | $7.37 | $7.36 | 34,800 | — | — |
| 2009-03-06 | $8.00 | $8.00 | 10,800 | — | — |
| 2009-03-05 | $8.42 | $8.42 | 485,400 | — | — |
| 2009-03-04 | $9.38 | $9.37 | 13,200 | — | — |
| 2009-03-03 | $9.27 | $9.27 | 6,000 | — | — |
| 2009-03-02 | $9.35 | $9.35 | 8,400 | — | — |
| 2009-02-27 | $10.14 | $10.13 | 10,200 | — | — |
| 2009-02-26 | $10.33 | $10.33 | 3,600 | — | — |
| 2009-02-25 | $10.89 | $10.89 | 11,400 | — | — |
| 2009-02-24 | $11.32 | $11.31 | 10,200 | — | — |
| 2009-02-23 | $11.17 | $11.17 | 6,600 | — | — |
| 2009-02-20 | $11.40 | $11.39 | 8,400 | — | — |
| 2009-02-19 | $11.41 | $11.40 | 4,200 | — | — |
| 2009-02-18 | $11.43 | $11.43 | 5,400 | — | — |
| 2009-02-17 | $11.50 | $11.50 | 7,200 | — | — |
| 2009-02-13 | $11.90 | $11.90 | 9,000 | — | — |
| 2009-02-12 | $11.42 | $11.42 | 2,400 | — | — |
| 2009-02-11 | $11.44 | $11.44 | 9,000 | — | — |
| 2009-02-10 | $12.15 | $12.15 | 10,800 | — | — |
| 2009-02-09 | $12.49 | $12.49 | 3,000 | — | — |
| 2009-02-06 | $12.50 | $12.50 | 10,200 | — | — |
| 2009-02-05 | $12.50 | $12.50 | 5,400 | — | — |
| 2009-02-04 | $12.26 | $12.26 | 10,800 | — | — |
| 2009-02-03 | $12.00 | $12.00 | 6,600 | — | — |
| 2009-02-02 | $12.08 | $12.08 | 5,400 | — | — |
| 2009-01-30 | $11.47 | $11.47 | 6,000 | — | — |
| 2009-01-29 | $11.48 | $11.48 | 3,000 | — | — |
| 2009-01-28 | $11.92 | $11.92 | 4,800 | — | — |
| 2009-01-27 | $12.15 | $12.14 | 10,200 | — | — |
| 2009-01-26 | $12.02 | $12.01 | 4,200 | — | — |
| 2009-01-23 | $11.38 | $11.38 | 3,600 | — | — |
| 2009-01-22 | $11.33 | $11.33 | 6,600 | — | — |
| 2009-01-21 | $12.15 | $12.15 | 12,600 | — | — |
| 2009-01-20 | $11.25 | $11.25 | 7,200 | — | — |
| 2009-01-16 | $11.70 | $11.70 | 6,000 | — | — |
| 2009-01-15 | $11.44 | $11.44 | 5,400 | — | — |
| 2009-01-14 | $11.63 | $11.62 | 8,400 | — | — |
| 2009-01-13 | $12.50 | $12.50 | 4,200 | — | — |
| 2009-01-12 | $11.99 | $11.99 | 10,200 | — | — |
| 2009-01-09 | $12.32 | $12.31 | 20,400 | — | — |
| 2009-01-08 | $12.38 | $12.38 | 3,600 | — | — |
| 2009-01-07 | $12.29 | $12.29 | 13,800 | — | — |
| 2009-01-06 | $12.32 | $12.32 | 9,000 | — | — |
| 2009-01-05 | $12.18 | $12.18 | 17,400 | — | — |
| 2009-01-02 | $11.81 | $11.81 | 10,200 | — | — |