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
- 1994-07-27 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 | $14.59 | $14.59 | 329,850 | — | — |
| 2009-12-30 | $14.61 | $14.61 | 198,600 | — | — |
| 2009-12-29 | $14.49 | $14.49 | 199,950 | — | — |
| 2009-12-28 | $14.42 | $14.42 | 214,500 | — | — |
| 2009-12-24 | $14.35 | $14.35 | 90,750 | — | — |
| 2009-12-23 | $14.38 | $14.38 | 260,250 | — | — |
| 2009-12-22 | $14.21 | $14.21 | 249,900 | — | — |
| 2009-12-21 | $14.27 | $14.27 | 308,700 | — | — |
| 2009-12-18 | $14.23 | $14.23 | 1,555,200 | — | — |
| 2009-12-17 | $14.08 | $14.08 | 320,100 | — | — |
| 2009-12-16 | $14.45 | $14.45 | 281,100 | — | — |
| 2009-12-15 | $14.44 | $14.44 | 444,900 | — | — |
| 2009-12-14 | $14.51 | $14.51 | 318,300 | — | — |
| 2009-12-11 | $14.45 | $14.45 | 261,750 | — | — |
| 2009-12-10 | $14.14 | $14.14 | 295,950 | — | — |
| 2009-12-09 | $14.23 | $14.23 | 443,550 | — | — |
| 2009-12-08 | $14.11 | $14.11 | 588,750 | — | — |
| 2009-12-07 | $14.04 | $14.04 | 458,400 | — | — |
| 2009-12-04 | $13.81 | $13.81 | 463,500 | — | — |
| 2009-12-03 | $13.31 | $13.31 | 339,000 | — | — |
| 2009-12-02 | $13.60 | $13.60 | 480,000 | — | — |
| 2009-12-01 | $13.39 | $13.39 | 436,050 | — | — |
| 2009-11-30 | $13.25 | $13.25 | 466,050 | — | — |
| 2009-11-27 | $13.23 | $13.23 | 273,600 | — | — |
| 2009-11-25 | $13.40 | $13.40 | 178,500 | — | — |
| 2009-11-24 | $13.50 | $13.50 | 274,050 | — | — |
| 2009-11-23 | $13.49 | $13.49 | 222,600 | — | — |
| 2009-11-20 | $13.33 | $13.33 | 192,450 | — | — |
| 2009-11-19 | $13.41 | $13.41 | 276,900 | — | — |
| 2009-11-18 | $13.77 | $13.77 | 319,350 | — | — |
| 2009-11-17 | $13.87 | $13.87 | 300,900 | — | — |
| 2009-11-16 | $13.89 | $13.89 | 492,600 | — | — |
| 2009-11-13 | $13.71 | $13.71 | 409,800 | — | — |
| 2009-11-12 | $13.73 | $13.73 | 340,650 | — | — |
| 2009-11-11 | $14.00 | $14.00 | 327,450 | — | — |
| 2009-11-10 | $14.04 | $14.04 | 515,100 | — | — |
| 2009-11-09 | $14.27 | $14.27 | 623,700 | — | — |
| 2009-11-06 | $14.39 | $14.39 | 625,500 | — | — |
| 2009-11-05 | $14.43 | $14.43 | 971,100 | — | — |
| 2009-11-04 | $14.47 | $14.47 | 637,650 | — | — |
| 2009-11-03 | $14.72 | $14.72 | 473,100 | — | — |
| 2009-11-02 | $14.47 | $14.47 | 776,250 | — | — |
| 2009-10-30 | $14.10 | $14.10 | 572,850 | — | — |
| 2009-10-29 | $14.41 | $14.41 | 447,300 | — | — |
| 2009-10-28 | $14.05 | $14.05 | 396,300 | — | — |
| 2009-10-27 | $14.65 | $14.65 | 379,950 | — | — |
| 2009-10-26 | $14.88 | $14.88 | 606,300 | — | — |
| 2009-10-23 | $14.73 | $14.73 | 645,450 | — | — |
| 2009-10-22 | $14.94 | $14.94 | 636,000 | — | — |
| 2009-10-21 | $14.64 | $14.64 | 994,650 | — | — |
| 2009-10-20 | $14.64 | $14.64 | 896,400 | — | — |
| 2009-10-19 | $14.32 | $14.32 | 731,850 | — | — |
| 2009-10-16 | $13.61 | $13.61 | 725,250 | — | — |
| 2009-10-15 | $13.77 | $13.77 | 384,000 | — | — |
| 2009-10-14 | $13.88 | $13.88 | 318,000 | — | — |
| 2009-10-13 | $13.62 | $13.62 | 290,400 | — | — |
| 2009-10-12 | $13.79 | $13.79 | 366,600 | — | — |
| 2009-10-09 | $13.87 | $13.87 | 396,300 | — | — |
| 2009-10-08 | $13.61 | $13.61 | 411,900 | — | — |
| 2009-10-07 | $13.48 | $13.48 | 291,150 | — | — |
| 2009-10-06 | $13.45 | $13.45 | 360,300 | — | — |
| 2009-10-05 | $13.32 | $13.32 | 420,900 | — | — |
| 2009-10-02 | $13.21 | $13.21 | 559,050 | — | — |
| 2009-10-01 | $13.18 | $13.18 | 609,750 | — | — |
| 2009-09-30 | $13.45 | $13.45 | 462,000 | — | — |
| 2009-09-29 | $13.17 | $13.17 | 426,150 | — | — |
| 2009-09-28 | $13.41 | $13.41 | 846,150 | — | — |
| 2009-09-25 | $12.91 | $12.91 | 680,700 | — | — |
| 2009-09-24 | $12.98 | $12.98 | 695,250 | — | — |
| 2009-09-23 | $13.33 | $13.33 | 455,850 | — | — |
| 2009-09-22 | $13.63 | $13.63 | 592,800 | — | — |
| 2009-09-21 | $13.61 | $13.61 | 746,250 | — | — |
| 2009-09-18 | $13.71 | $13.71 | 735,150 | — | — |
| 2009-09-17 | $13.59 | $13.59 | 507,450 | — | — |
| 2009-09-16 | $13.18 | $13.18 | 712,200 | — | — |
| 2009-09-15 | $13.03 | $13.03 | 382,650 | — | — |
| 2009-09-14 | $13.07 | $13.07 | 387,000 | — | — |
| 2009-09-11 | $12.84 | $12.84 | 1,375,650 | — | — |
| 2009-09-10 | $12.59 | $12.59 | 471,300 | — | — |
| 2009-09-09 | $12.51 | $12.51 | 1,065,600 | — | — |
| 2009-09-08 | $12.29 | $12.29 | 318,450 | — | — |
| 2009-09-04 | $12.29 | $12.29 | 436,350 | — | — |
| 2009-09-03 | $12.07 | $12.07 | 611,100 | — | — |
| 2009-09-02 | $12.16 | $12.16 | 805,500 | — | — |
| 2009-09-01 | $12.29 | $12.29 | 961,050 | — | — |
| 2009-08-31 | $12.21 | $12.21 | 1,126,050 | — | — |
| 2009-08-28 | $11.82 | $11.82 | 319,800 | — | — |
| 2009-08-27 | $11.93 | $11.93 | 208,350 | — | — |
| 2009-08-26 | $11.99 | $11.99 | 403,800 | — | — |
| 2009-08-25 | $12.06 | $12.06 | 237,600 | — | — |
| 2009-08-24 | $11.95 | $11.95 | 523,200 | — | — |
| 2009-08-21 | $11.98 | $11.98 | 886,050 | — | — |
| 2009-08-20 | $12.09 | $12.09 | 626,100 | — | — |
| 2009-08-19 | $11.93 | $11.93 | 212,400 | — | — |
| 2009-08-18 | $11.76 | $11.76 | 280,200 | — | — |
| 2009-08-17 | $11.61 | $11.61 | 346,350 | — | — |
| 2009-08-14 | $12.00 | $12.00 | 491,850 | — | — |
| 2009-08-13 | $12.17 | $12.17 | 501,000 | — | — |
| 2009-08-12 | $12.49 | $12.49 | 351,450 | — | — |
| 2009-08-11 | $12.29 | $12.29 | 351,450 | — | — |
| 2009-08-10 | $12.39 | $12.39 | 300,900 | — | — |
| 2009-08-07 | $12.06 | $12.06 | 726,600 | — | — |
| 2009-08-06 | $11.74 | $11.74 | 439,200 | — | — |
| 2009-08-05 | $11.91 | $11.91 | 341,100 | — | — |
| 2009-08-04 | $12.30 | $12.30 | 423,900 | — | — |
| 2009-08-03 | $12.21 | $12.21 | 1,389,000 | — | — |
| 2009-07-31 | $11.99 | $11.99 | 838,800 | — | — |
| 2009-07-30 | $12.25 | $12.25 | 488,400 | — | — |
| 2009-07-29 | $12.23 | $12.23 | 186,900 | — | — |
| 2009-07-28 | $12.33 | $12.33 | 256,200 | — | — |
| 2009-07-27 | $12.49 | $12.49 | 258,450 | — | — |
| 2009-07-24 | $12.60 | $12.60 | 204,150 | — | — |
| 2009-07-23 | $12.53 | $12.53 | 410,850 | — | — |
| 2009-07-22 | $12.20 | $12.20 | 207,000 | — | — |
| 2009-07-21 | $12.29 | $12.29 | 234,150 | — | — |
| 2009-07-20 | $12.03 | $12.03 | 519,300 | — | — |
| 2009-07-17 | $12.17 | $12.17 | 281,850 | — | — |
| 2009-07-16 | $12.27 | $12.27 | 393,300 | — | — |
| 2009-07-15 | $12.48 | $12.48 | 396,900 | — | — |
| 2009-07-14 | $11.99 | $11.99 | 210,600 | — | — |
| 2009-07-13 | $11.71 | $11.71 | 399,600 | — | — |
| 2009-07-10 | $11.48 | $11.48 | 290,400 | — | — |
| 2009-07-09 | $11.69 | $11.69 | 204,900 | — | — |
| 2009-07-08 | $11.86 | $11.86 | 316,350 | — | — |
| 2009-07-07 | $11.89 | $11.89 | 199,800 | — | — |
| 2009-07-06 | $12.19 | $12.19 | 249,450 | — | — |
| 2009-07-02 | $12.23 | $12.23 | 407,400 | — | — |
| 2009-07-01 | $12.72 | $12.72 | 759,150 | — | — |
| 2009-06-30 | $12.39 | $12.39 | 303,150 | — | — |
| 2009-06-29 | $12.49 | $12.49 | 473,100 | — | — |
| 2009-06-26 | $12.37 | $12.37 | 1,203,750 | — | — |
| 2009-06-25 | $12.16 | $12.16 | 325,500 | — | — |
| 2009-06-24 | $11.83 | $11.83 | 302,700 | — | — |
| 2009-06-23 | $11.61 | $11.61 | 421,200 | — | — |
| 2009-06-22 | $11.57 | $11.57 | 564,750 | — | — |
| 2009-06-19 | $12.24 | $12.24 | 491,250 | — | — |
| 2009-06-18 | $12.14 | $12.14 | 235,350 | — | — |
| 2009-06-17 | $11.92 | $11.92 | 366,000 | — | — |
| 2009-06-16 | $11.64 | $11.64 | 238,800 | — | — |
| 2009-06-15 | $11.73 | $11.73 | 317,700 | — | — |
| 2009-06-12 | $11.86 | $11.86 | 255,450 | — | — |
| 2009-06-11 | $11.90 | $11.90 | 282,600 | — | — |
| 2009-06-10 | $11.96 | $11.96 | 540,300 | — | — |
| 2009-06-09 | $12.22 | $12.22 | 270,600 | — | — |
| 2009-06-08 | $11.91 | $11.91 | 223,800 | — | — |
| 2009-06-05 | $12.00 | $12.00 | 438,900 | — | — |
| 2009-06-04 | $12.03 | $12.03 | 284,550 | — | — |
| 2009-06-03 | $11.94 | $11.94 | 280,650 | — | — |
| 2009-06-02 | $11.99 | $11.99 | 1,045,050 | — | — |
| 2009-06-01 | $11.65 | $11.65 | 1,058,100 | — | — |
| 2009-05-29 | $10.89 | $10.89 | 482,850 | — | — |
| 2009-05-28 | $10.62 | $10.62 | 325,350 | — | — |
| 2009-05-27 | $10.63 | $10.63 | 289,200 | — | — |
| 2009-05-26 | $10.83 | $10.83 | 496,800 | — | — |
| 2009-05-22 | $10.57 | $10.57 | 349,500 | — | — |
| 2009-05-21 | $10.83 | $10.83 | 434,700 | — | — |
| 2009-05-20 | $10.95 | $10.95 | 665,100 | — | — |
| 2009-05-19 | $11.20 | $11.20 | 627,000 | — | — |
| 2009-05-18 | $11.25 | $11.25 | 612,150 | — | — |
| 2009-05-15 | $10.37 | $10.37 | 637,200 | — | — |
| 2009-05-14 | $10.65 | $10.65 | 886,350 | — | — |
| 2009-05-13 | $10.75 | $10.75 | 365,550 | — | — |
| 2009-05-12 | $11.13 | $11.13 | 336,600 | — | — |
| 2009-05-11 | $11.37 | $11.37 | 498,300 | — | — |
| 2009-05-08 | $11.71 | $11.71 | 562,200 | — | — |
| 2009-05-07 | $11.23 | $11.23 | 786,750 | — | — |
| 2009-05-06 | $11.33 | $11.33 | 625,500 | — | — |
| 2009-05-05 | $11.22 | $11.22 | 794,250 | — | — |
| 2009-05-04 | $11.13 | $11.13 | 766,200 | — | — |
| 2009-05-01 | $11.05 | $11.05 | 1,374,750 | — | — |
| 2009-04-30 | $11.09 | $11.09 | 1,446,600 | — | — |
| 2009-04-29 | $11.29 | $11.29 | 609,150 | — | — |
| 2009-04-28 | $11.00 | $11.00 | 822,300 | — | — |
| 2009-04-27 | $10.93 | $10.93 | 1,306,800 | — | — |
| 2009-04-24 | $11.02 | $11.02 | 982,350 | — | — |
| 2009-04-23 | $10.48 | $10.48 | 2,045,700 | — | — |
| 2009-04-22 | $10.15 | $10.15 | 807,600 | — | — |
| 2009-04-21 | $10.43 | $10.43 | 521,250 | — | — |
| 2009-04-20 | $10.14 | $10.14 | 472,500 | — | — |
| 2009-04-17 | $10.66 | $10.66 | 1,559,250 | — | — |
| 2009-04-16 | $10.27 | $10.27 | 1,108,650 | — | — |
| 2009-04-15 | $10.04 | $10.04 | 862,650 | — | — |
| 2009-04-14 | $9.89 | $9.89 | 896,400 | — | — |
| 2009-04-13 | $9.74 | $9.74 | 824,550 | — | — |
| 2009-04-09 | $10.02 | $10.02 | 810,600 | — | — |
| 2009-04-08 | $9.53 | $9.53 | 432,450 | — | — |
| 2009-04-07 | $9.48 | $9.48 | 603,900 | — | — |
| 2009-04-06 | $9.66 | $9.66 | 990,600 | — | — |
| 2009-04-03 | $9.77 | $9.77 | 554,250 | — | — |
| 2009-04-02 | $9.25 | $9.25 | 1,063,950 | — | — |
| 2009-04-01 | $8.71 | $8.71 | 1,376,550 | — | — |
| 2009-03-31 | $8.83 | $8.83 | 1,270,950 | — | — |
| 2009-03-30 | $8.84 | $8.84 | 1,319,100 | — | — |
| 2009-03-27 | $9.13 | $9.13 | 1,131,900 | — | — |
| 2009-03-26 | $10.00 | $10.00 | 1,039,650 | — | — |
| 2009-03-25 | $10.21 | $10.21 | 560,550 | — | — |
| 2009-03-24 | $10.29 | $10.29 | 558,600 | — | — |
| 2009-03-23 | $10.57 | $10.57 | 713,250 | — | — |
| 2009-03-20 | $9.73 | $9.73 | 844,650 | — | — |
| 2009-03-19 | $9.45 | $9.45 | 767,400 | — | — |
| 2009-03-18 | $9.13 | $9.13 | 689,250 | — | — |
| 2009-03-17 | $9.27 | $9.27 | 394,650 | — | — |
| 2009-03-16 | $8.78 | $8.78 | 575,700 | — | — |
| 2009-03-13 | $9.15 | $9.15 | 510,150 | — | — |
| 2009-03-12 | $8.76 | $8.76 | 576,750 | — | — |
| 2009-03-11 | $8.34 | $8.34 | 457,050 | — | — |
| 2009-03-10 | $8.18 | $8.18 | 513,000 | — | — |
| 2009-03-09 | $7.64 | $7.64 | 482,400 | — | — |
| 2009-03-06 | $7.83 | $7.83 | 605,400 | — | — |
| 2009-03-05 | $7.72 | $7.72 | 613,500 | — | — |
| 2009-03-04 | $8.19 | $8.19 | 1,650,450 | — | — |
| 2009-03-03 | $7.87 | $7.87 | 993,750 | — | — |
| 2009-03-02 | $7.99 | $7.99 | 1,084,050 | — | — |
| 2009-02-27 | $7.88 | $7.88 | 1,071,600 | — | — |
| 2009-02-26 | $7.82 | $7.82 | 538,500 | — | — |
| 2009-02-25 | $8.05 | $8.05 | 1,136,550 | — | — |
| 2009-02-24 | $8.06 | $8.06 | 1,210,800 | — | — |
| 2009-02-23 | $7.45 | $7.45 | 1,675,200 | — | — |
| 2009-02-20 | $8.31 | $8.31 | 1,002,000 | — | — |
| 2009-02-19 | $8.66 | $8.66 | 638,400 | — | — |
| 2009-02-18 | $8.83 | $8.83 | 554,700 | — | — |
| 2009-02-17 | $8.59 | $8.59 | 911,400 | — | — |
| 2009-02-13 | $8.96 | $8.96 | 1,257,000 | — | — |
| 2009-02-12 | $9.23 | $9.23 | 2,282,250 | — | — |
| 2009-02-11 | $9.69 | $9.69 | 1,339,800 | — | — |
| 2009-02-10 | $9.07 | $9.07 | 4,653,150 | — | — |
| 2009-02-09 | $10.76 | $10.76 | 645,000 | — | — |
| 2009-02-06 | $11.26 | $11.26 | 781,500 | — | — |
| 2009-02-05 | $10.51 | $10.51 | 712,950 | — | — |
| 2009-02-04 | $10.26 | $10.26 | 722,850 | — | — |
| 2009-02-03 | $9.72 | $9.72 | 619,200 | — | — |
| 2009-02-02 | $10.00 | $10.00 | 833,850 | — | — |
| 2009-01-30 | $9.87 | $9.87 | 1,155,150 | — | — |
| 2009-01-29 | $9.97 | $9.97 | 628,500 | — | — |
| 2009-01-28 | $10.28 | $10.28 | 844,050 | — | — |
| 2009-01-27 | $10.39 | $10.39 | 810,900 | — | — |
| 2009-01-26 | $10.45 | $10.45 | 960,900 | — | — |
| 2009-01-23 | $10.65 | $10.65 | 544,800 | — | — |
| 2009-01-22 | $10.93 | $10.93 | 483,900 | — | — |
| 2009-01-21 | $11.23 | $11.23 | 621,300 | — | — |
| 2009-01-20 | $10.63 | $10.63 | 597,450 | — | — |
| 2009-01-16 | $11.60 | $11.60 | 733,500 | — | — |
| 2009-01-15 | $11.77 | $11.77 | 684,150 | — | — |
| 2009-01-14 | $11.25 | $11.25 | 1,084,050 | — | — |
| 2009-01-13 | $11.83 | $11.83 | 857,100 | — | — |
| 2009-01-12 | $11.88 | $11.88 | 700,800 | — | — |
| 2009-01-09 | $11.98 | $11.98 | 1,098,000 | — | — |
| 2009-01-08 | $12.53 | $12.53 | 678,450 | — | — |
| 2009-01-07 | $12.37 | $12.37 | 628,800 | — | — |
| 2009-01-06 | $12.83 | $12.83 | 540,150 | — | — |
| 2009-01-05 | $12.67 | $12.67 | 375,300 | — | — |
| 2009-01-02 | $12.60 | $12.60 | 637,800 | — | — |