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
- 1997-11-21 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 | $21.45 | $21.45 | 45,400 | — | — |
| 2009-12-30 | $21.44 | $21.44 | 41,600 | — | — |
| 2009-12-29 | $21.20 | $21.20 | 26,600 | — | — |
| 2009-12-28 | $21.33 | $21.33 | 45,200 | — | — |
| 2009-12-24 | $20.66 | $20.66 | 25,200 | — | — |
| 2009-12-23 | $19.94 | $19.94 | 31,800 | — | — |
| 2009-12-22 | $19.51 | $19.51 | 35,000 | — | — |
| 2009-12-21 | $19.17 | $19.17 | 95,200 | — | — |
| 2009-12-18 | $17.75 | $17.75 | 95,400 | — | — |
| 2009-12-17 | $16.83 | $16.83 | 25,000 | — | — |
| 2009-12-16 | $16.80 | $16.80 | 58,200 | — | — |
| 2009-12-15 | $16.52 | $16.52 | 60,000 | — | — |
| 2009-12-14 | $16.68 | $16.68 | 39,400 | — | — |
| 2009-12-11 | $16.01 | $16.01 | 260,400 | — | — |
| 2009-12-10 | $16.76 | $16.76 | 19,800 | — | — |
| 2009-12-09 | $16.88 | $16.88 | 51,800 | — | — |
| 2009-12-08 | $16.46 | $16.46 | 39,200 | — | — |
| 2009-12-07 | $16.50 | $16.50 | 59,800 | — | — |
| 2009-12-04 | $16.23 | $16.23 | 34,600 | — | — |
| 2009-12-03 | $15.70 | $15.70 | 26,400 | — | — |
| 2009-12-02 | $15.92 | $15.92 | 18,200 | — | — |
| 2009-12-01 | $16.18 | $16.18 | 26,000 | — | — |
| 2009-11-30 | $16.28 | $16.28 | 72,600 | — | — |
| 2009-11-27 | $15.37 | $15.37 | 17,000 | — | — |
| 2009-11-25 | $15.65 | $15.65 | 11,400 | — | — |
| 2009-11-24 | $16.51 | $16.51 | 16,000 | — | — |
| 2009-11-23 | $16.61 | $16.61 | 29,000 | — | — |
| 2009-11-20 | $15.43 | $15.43 | 35,800 | — | — |
| 2009-11-19 | $15.44 | $15.44 | 92,400 | — | — |
| 2009-11-18 | $16.18 | $16.18 | 42,000 | — | — |
| 2009-11-17 | $17.02 | $17.02 | 103,000 | — | — |
| 2009-11-16 | $16.38 | $16.38 | 44,000 | — | — |
| 2009-11-13 | $16.30 | $16.30 | 31,600 | — | — |
| 2009-11-12 | $16.31 | $16.31 | 60,800 | — | — |
| 2009-11-11 | $16.12 | $16.12 | 36,800 | — | — |
| 2009-11-10 | $16.30 | $16.30 | 45,200 | — | — |
| 2009-11-09 | $16.15 | $16.15 | 72,800 | — | — |
| 2009-11-06 | $15.15 | $15.15 | 60,600 | — | — |
| 2009-11-05 | $14.81 | $14.81 | 58,800 | — | — |
| 2009-11-04 | $13.95 | $13.95 | 61,800 | — | — |
| 2009-11-03 | $13.82 | $13.82 | 55,400 | — | — |
| 2009-11-02 | $13.26 | $13.26 | 39,000 | — | — |
| 2009-10-30 | $13.13 | $13.13 | 47,000 | — | — |
| 2009-10-29 | $13.23 | $13.23 | 26,000 | — | — |
| 2009-10-28 | $13.26 | $13.26 | 42,600 | — | — |
| 2009-10-27 | $13.91 | $13.91 | 27,200 | — | — |
| 2009-10-26 | $13.97 | $13.97 | 54,400 | — | — |
| 2009-10-23 | $13.90 | $13.90 | 31,600 | — | — |
| 2009-10-22 | $13.90 | $13.90 | 34,000 | — | — |
| 2009-10-21 | $13.48 | $13.48 | 35,800 | — | — |
| 2009-10-20 | $13.32 | $13.32 | 35,400 | — | — |
| 2009-10-19 | $13.80 | $13.80 | 37,200 | — | — |
| 2009-10-16 | $13.37 | $13.37 | 24,800 | — | — |
| 2009-10-15 | $13.24 | $13.24 | 88,000 | — | — |
| 2009-10-14 | $12.97 | $12.97 | 20,400 | — | — |
| 2009-10-13 | $12.51 | $12.51 | 55,800 | — | — |
| 2009-10-12 | $12.60 | $12.60 | 33,600 | — | — |
| 2009-10-09 | $12.55 | $12.55 | 31,000 | — | — |
| 2009-10-08 | $12.50 | $12.50 | 66,200 | — | — |
| 2009-10-07 | $12.47 | $12.47 | 40,600 | — | — |
| 2009-10-06 | $12.76 | $12.76 | 94,200 | — | — |
| 2009-10-05 | $11.90 | $11.90 | 38,000 | — | — |
| 2009-10-02 | $12.01 | $12.01 | 41,600 | — | — |
| 2009-10-01 | $12.43 | $12.43 | 77,400 | — | — |
| 2009-09-30 | $12.92 | $12.92 | 38,800 | — | — |
| 2009-09-29 | $13.27 | $13.27 | 26,000 | — | — |
| 2009-09-28 | $13.69 | $13.69 | 38,600 | — | — |
| 2009-09-25 | $13.24 | $13.24 | 11,800 | — | — |
| 2009-09-24 | $13.42 | $13.42 | 20,600 | — | — |
| 2009-09-23 | $13.83 | $13.83 | 101,000 | — | — |
| 2009-09-22 | $14.12 | $14.12 | 41,600 | — | — |
| 2009-09-21 | $14.01 | $14.01 | 80,400 | — | — |
| 2009-09-18 | $13.81 | $13.81 | 88,800 | — | — |
| 2009-09-17 | $13.44 | $13.44 | 69,200 | — | — |
| 2009-09-16 | $13.10 | $13.10 | 137,800 | — | — |
| 2009-09-15 | $12.51 | $12.51 | 55,800 | — | — |
| 2009-09-14 | $12.20 | $12.20 | 135,800 | — | — |
| 2009-09-11 | $11.11 | $11.11 | 52,000 | — | — |
| 2009-09-10 | $11.04 | $11.04 | 107,800 | — | — |
| 2009-09-09 | $11.00 | $11.00 | 66,800 | — | — |
| 2009-09-08 | $11.00 | $11.00 | 194,800 | — | — |
| 2009-09-04 | $10.16 | $10.16 | 89,000 | — | — |
| 2009-09-03 | $9.60 | $9.60 | 35,000 | — | — |
| 2009-09-02 | $9.64 | $9.64 | 41,800 | — | — |
| 2009-09-01 | $9.59 | $9.59 | 31,000 | — | — |
| 2009-08-31 | $10.06 | $10.06 | 54,200 | — | — |
| 2009-08-28 | $10.52 | $10.52 | 26,000 | — | — |
| 2009-08-27 | $10.54 | $10.54 | 19,800 | — | — |
| 2009-08-26 | $10.83 | $10.83 | 39,200 | — | — |
| 2009-08-25 | $10.69 | $10.69 | 36,600 | — | — |
| 2009-08-24 | $10.37 | $10.37 | 37,600 | — | — |
| 2009-08-21 | $10.44 | $10.44 | 63,800 | — | — |
| 2009-08-20 | $10.17 | $10.17 | 59,000 | — | — |
| 2009-08-19 | $10.13 | $10.13 | 73,600 | — | — |
| 2009-08-18 | $10.31 | $10.31 | 94,200 | — | — |
| 2009-08-17 | $10.30 | $10.30 | 27,400 | — | — |
| 2009-08-14 | $10.52 | $10.52 | 47,200 | — | — |
| 2009-08-13 | $11.14 | $11.14 | 48,800 | — | — |
| 2009-08-12 | $11.52 | $11.52 | 37,600 | — | — |
| 2009-08-11 | $11.70 | $11.70 | 24,400 | — | — |
| 2009-08-10 | $11.93 | $11.93 | 42,600 | — | — |
| 2009-08-07 | $11.82 | $11.82 | 104,200 | — | — |
| 2009-08-06 | $11.99 | $11.99 | 24,600 | — | — |
| 2009-08-05 | $12.40 | $12.40 | 41,600 | — | — |
| 2009-08-04 | $12.64 | $12.64 | 80,200 | — | — |
| 2009-08-03 | $11.83 | $11.83 | 34,400 | — | — |
| 2009-07-31 | $11.94 | $11.94 | 22,000 | — | — |
| 2009-07-30 | $12.05 | $12.05 | 29,000 | — | — |
| 2009-07-29 | $12.10 | $12.10 | 20,000 | — | — |
| 2009-07-28 | $12.04 | $12.04 | 28,000 | — | — |
| 2009-07-27 | $12.25 | $12.25 | 34,800 | — | — |
| 2009-07-24 | $12.52 | $12.52 | 65,600 | — | — |
| 2009-07-23 | $12.61 | $12.61 | 43,000 | — | — |
| 2009-07-22 | $12.30 | $12.30 | 30,000 | — | — |
| 2009-07-21 | $12.17 | $12.17 | 33,000 | — | — |
| 2009-07-20 | $12.61 | $12.61 | 46,600 | — | — |
| 2009-07-17 | $12.54 | $12.54 | 29,200 | — | — |
| 2009-07-16 | $12.65 | $12.65 | 62,600 | — | — |
| 2009-07-15 | $12.12 | $12.12 | 121,600 | — | — |
| 2009-07-14 | $11.94 | $11.94 | 72,400 | — | — |
| 2009-07-13 | $12.36 | $12.36 | 57,400 | — | — |
| 2009-07-10 | $11.55 | $11.55 | 19,400 | — | — |
| 2009-07-09 | $11.42 | $11.42 | 52,200 | — | — |
| 2009-07-08 | $11.71 | $11.71 | 39,400 | — | — |
| 2009-07-07 | $11.77 | $11.77 | 79,000 | — | — |
| 2009-07-06 | $11.89 | $11.89 | 71,600 | — | — |
| 2009-07-02 | $12.83 | $12.83 | 68,000 | — | — |
| 2009-07-01 | $13.12 | $13.12 | 53,200 | — | — |
| 2009-06-30 | $12.83 | $12.83 | 169,800 | — | — |
| 2009-06-29 | $12.09 | $12.09 | 64,800 | — | — |
| 2009-06-26 | $12.25 | $12.25 | 484,400 | — | — |
| 2009-06-25 | $11.99 | $11.99 | 62,000 | — | — |
| 2009-06-24 | $11.02 | $11.02 | 92,600 | — | — |
| 2009-06-23 | $10.74 | $10.74 | 67,400 | — | — |
| 2009-06-22 | $9.97 | $9.97 | 97,800 | — | — |
| 2009-06-19 | $11.03 | $11.03 | 140,000 | — | — |
| 2009-06-18 | $10.58 | $10.58 | 40,600 | — | — |
| 2009-06-17 | $11.29 | $11.29 | 95,600 | — | — |
| 2009-06-16 | $11.84 | $11.84 | 82,400 | — | — |
| 2009-06-15 | $11.45 | $11.45 | 55,200 | — | — |
| 2009-06-12 | $11.65 | $11.65 | 78,800 | — | — |
| 2009-06-11 | $11.51 | $11.51 | 90,600 | — | — |
| 2009-06-10 | $10.55 | $10.55 | 107,800 | — | — |
| 2009-06-09 | $11.45 | $11.45 | 62,000 | — | — |
| 2009-06-08 | $11.33 | $11.33 | 72,600 | — | — |
| 2009-06-05 | $12.13 | $12.13 | 94,400 | — | — |
| 2009-06-04 | $11.72 | $11.72 | 137,600 | — | — |
| 2009-06-03 | $9.90 | $9.90 | 167,800 | — | — |
| 2009-06-02 | $8.84 | $8.84 | 65,200 | — | — |
| 2009-06-01 | $8.77 | $8.77 | 150,800 | — | — |
| 2009-05-29 | $7.75 | $7.75 | 143,200 | — | — |
| 2009-05-28 | $6.51 | $6.51 | 130,800 | — | — |
| 2009-05-27 | $7.08 | $7.08 | 75,600 | — | — |
| 2009-05-26 | $7.70 | $7.70 | 16,600 | — | — |
| 2009-05-22 | $7.44 | $7.44 | 17,200 | — | — |
| 2009-05-21 | $7.61 | $7.61 | 53,600 | — | — |
| 2009-05-20 | $7.83 | $7.83 | 31,800 | — | — |
| 2009-05-19 | $7.88 | $7.88 | 23,200 | — | — |
| 2009-05-18 | $8.09 | $8.09 | 28,200 | — | — |
| 2009-05-15 | $7.51 | $7.51 | 37,600 | — | — |
| 2009-05-14 | $7.77 | $7.77 | 40,200 | — | — |
| 2009-05-13 | $7.74 | $7.74 | 50,400 | — | — |
| 2009-05-12 | $7.95 | $7.95 | 59,800 | — | — |
| 2009-05-11 | $7.63 | $7.63 | 18,800 | — | — |
| 2009-05-08 | $8.00 | $8.00 | 28,400 | — | — |
| 2009-05-07 | $7.79 | $7.79 | 41,200 | — | — |
| 2009-05-06 | $7.97 | $7.97 | 42,200 | — | — |
| 2009-05-05 | $7.76 | $7.76 | 38,800 | — | — |
| 2009-05-04 | $7.97 | $7.97 | 52,000 | — | — |
| 2009-05-01 | $7.66 | $7.66 | 21,200 | — | — |
| 2009-04-30 | $7.95 | $7.95 | 28,800 | — | — |
| 2009-04-29 | $8.20 | $8.20 | 40,200 | — | — |
| 2009-04-28 | $8.21 | $8.21 | 18,800 | — | — |
| 2009-04-27 | $8.18 | $8.18 | 51,800 | — | — |
| 2009-04-24 | $8.36 | $8.36 | 49,400 | — | — |
| 2009-04-23 | $7.80 | $7.80 | 23,800 | — | — |
| 2009-04-22 | $8.27 | $8.27 | 83,600 | — | — |
| 2009-04-21 | $8.18 | $8.18 | 95,600 | — | — |
| 2009-04-20 | $7.10 | $7.10 | 48,800 | — | — |
| 2009-04-17 | $7.73 | $7.73 | 67,600 | — | — |
| 2009-04-16 | $8.03 | $8.03 | 49,200 | — | — |
| 2009-04-15 | $7.96 | $7.96 | 34,600 | — | — |
| 2009-04-14 | $7.79 | $7.79 | 35,400 | — | — |
| 2009-04-13 | $7.92 | $7.92 | 60,800 | — | — |
| 2009-04-09 | $7.52 | $7.52 | 56,600 | — | — |
| 2009-04-08 | $6.78 | $6.78 | 51,400 | — | — |
| 2009-04-07 | $6.86 | $6.86 | 71,000 | — | — |
| 2009-04-06 | $6.70 | $6.70 | 50,400 | — | — |
| 2009-04-03 | $7.33 | $7.33 | 32,200 | — | — |
| 2009-04-02 | $7.54 | $7.54 | 72,000 | — | — |
| 2009-04-01 | $6.67 | $6.67 | 40,000 | — | — |
| 2009-03-31 | $6.53 | $6.53 | 48,600 | — | — |
| 2009-03-30 | $6.37 | $6.37 | 71,800 | — | — |
| 2009-03-27 | $6.18 | $6.18 | 55,000 | — | — |
| 2009-03-26 | $7.10 | $7.10 | 69,200 | — | — |
| 2009-03-25 | $6.60 | $6.60 | 80,600 | — | — |
| 2009-03-24 | $6.56 | $6.56 | 65,400 | — | — |
| 2009-03-23 | $6.83 | $6.83 | 154,800 | — | — |
| 2009-03-20 | $6.55 | $6.55 | 62,200 | — | — |
| 2009-03-19 | $7.14 | $7.14 | 59,200 | — | — |
| 2009-03-18 | $6.41 | $6.41 | 56,200 | — | — |
| 2009-03-17 | $6.10 | $6.10 | 16,200 | — | — |
| 2009-03-16 | $5.76 | $5.76 | 26,600 | — | — |
| 2009-03-13 | $5.69 | $5.69 | 14,800 | — | — |
| 2009-03-12 | $5.42 | $5.42 | 90,200 | — | — |
| 2009-03-11 | $5.24 | $5.24 | 74,200 | — | — |
| 2009-03-10 | $4.85 | $4.85 | 85,400 | — | — |
| 2009-03-09 | $4.62 | $4.62 | 60,400 | — | — |
| 2009-03-06 | $4.81 | $4.81 | 80,400 | — | — |
| 2009-03-05 | $4.99 | $4.99 | 79,200 | — | — |
| 2009-03-04 | $5.08 | $5.08 | 49,200 | — | — |
| 2009-03-03 | $5.07 | $5.07 | 107,800 | — | — |
| 2009-03-02 | $5.39 | $5.39 | 71,400 | — | — |
| 2009-02-27 | $5.63 | $5.63 | 77,600 | — | — |
| 2009-02-26 | $5.64 | $5.64 | 181,200 | — | — |
| 2009-02-25 | $5.43 | $5.43 | 51,200 | — | — |
| 2009-02-24 | $5.31 | $5.31 | 54,200 | — | — |
| 2009-02-23 | $4.88 | $4.88 | 50,200 | — | — |
| 2009-02-20 | $5.37 | $5.37 | 69,600 | — | — |
| 2009-02-19 | $5.50 | $5.50 | 27,400 | — | — |
| 2009-02-18 | $5.83 | $5.83 | 82,800 | — | — |
| 2009-02-17 | $5.87 | $5.87 | 67,200 | — | — |
| 2009-02-13 | $6.38 | $6.38 | 85,200 | — | — |
| 2009-02-12 | $5.90 | $5.90 | 51,000 | — | — |
| 2009-02-11 | $6.08 | $6.08 | 135,000 | — | — |
| 2009-02-10 | $5.80 | $5.80 | 137,600 | — | — |
| 2009-02-09 | $6.13 | $6.13 | 94,000 | — | — |
| 2009-02-06 | $6.32 | $6.32 | 103,800 | — | — |
| 2009-02-05 | $6.41 | $6.41 | 160,400 | — | — |
| 2009-02-04 | $6.63 | $6.63 | 89,400 | — | — |
| 2009-02-03 | $6.95 | $6.95 | 178,600 | — | — |
| 2009-02-02 | $7.25 | $7.25 | 55,200 | — | — |
| 2009-01-30 | $7.48 | $7.48 | 63,400 | — | — |
| 2009-01-29 | $7.71 | $7.71 | 49,000 | — | — |
| 2009-01-28 | $7.99 | $7.99 | 85,200 | — | — |
| 2009-01-27 | $7.78 | $7.78 | 22,400 | — | — |
| 2009-01-26 | $7.76 | $7.76 | 38,000 | — | — |
| 2009-01-23 | $7.70 | $7.70 | 40,200 | — | — |
| 2009-01-22 | $7.90 | $7.90 | 39,400 | — | — |
| 2009-01-21 | $8.22 | $8.22 | 45,000 | — | — |
| 2009-01-20 | $8.05 | $8.05 | 31,000 | — | — |
| 2009-01-16 | $8.74 | $8.74 | 57,600 | — | — |
| 2009-01-15 | $8.96 | $8.96 | 47,200 | — | — |
| 2009-01-14 | $8.57 | $8.57 | 95,200 | — | — |
| 2009-01-13 | $8.50 | $8.50 | 93,600 | — | — |
| 2009-01-12 | $8.79 | $8.79 | 98,600 | — | — |
| 2009-01-09 | $9.90 | $9.90 | 70,400 | — | — |
| 2009-01-08 | $10.14 | $10.14 | 66,000 | — | — |
| 2009-01-07 | $10.49 | $10.49 | 47,800 | — | — |
| 2009-01-06 | $11.49 | $11.49 | 64,600 | — | — |
| 2009-01-05 | $10.88 | $10.88 | 76,800 | — | — |
| 2009-01-02 | $10.23 | $10.23 | 79,200 | — | — |