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
- 1983-11-29 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 | $14.31 | $16.88 | 213,000 | — | — |
| 2009-12-30 | $14.51 | $17.11 | 134,400 | — | — |
| 2009-12-29 | $14.55 | $17.17 | 107,400 | — | — |
| 2009-12-28 | $14.52 | $17.13 | 138,150 | — | — |
| 2009-12-24 | $14.53 | $17.15 | 76,950 | — | — |
| 2009-12-23 | $14.43 | $17.02 | 134,100 | — | — |
| 2009-12-22 | $14.24 | $16.80 | 120,150 | — | — |
| 2009-12-21 | $14.22 | $16.78 | 177,900 | — | — |
| 2009-12-18 | $13.92 | $16.42 | 645,300 | — | — |
| 2009-12-17 | $13.75 | $16.23 | 135,300 | — | — |
| 2009-12-16 | $14.06 | $16.59 | 220,200 | — | — |
| 2009-12-15 | $13.93 | $16.43 | 279,150 | — | — |
| 2009-12-14 | $13.91 | $16.41 | 180,450 | — | — |
| 2009-12-11 | $13.57 | $16.01 | 95,250 | — | — |
| 2009-12-10 | $13.41 | $15.82 | 141,300 | — | — |
| 2009-12-09 | $13.33 | $15.73 | 340,200 | — | — |
| 2009-12-08 | $13.48 | $15.90 | 275,550 | — | — |
| 2009-12-07 | $13.62 | $16.07 | 153,750 | — | — |
| 2009-12-04 | $13.37 | $15.77 | 279,450 | — | — |
| 2009-12-03 | $13.01 | $15.34 | 155,850 | — | — |
| 2009-12-02 | $13.15 | $15.52 | 165,750 | — | — |
| 2009-12-01 | $13.12 | $15.48 | 154,950 | — | — |
| 2009-11-30 | $13.13 | $15.49 | 421,950 | — | — |
| 2009-11-27 | $12.92 | $15.24 | 94,950 | — | — |
| 2009-11-25 | $13.32 | $15.71 | 94,350 | — | — |
| 2009-11-24 | $13.47 | $15.89 | 99,750 | — | — |
| 2009-11-23 | $13.44 | $15.86 | 157,050 | — | — |
| 2009-11-20 | $13.17 | $15.53 | 127,500 | — | — |
| 2009-11-19 | $13.18 | $15.55 | 153,150 | — | — |
| 2009-11-18 | $13.63 | $16.08 | 60,150 | — | — |
| 2009-11-17 | $13.67 | $16.13 | 58,800 | — | — |
| 2009-11-16 | $13.67 | $16.12 | 148,950 | — | — |
| 2009-11-13 | $13.25 | $15.63 | 117,300 | — | — |
| 2009-11-12 | $13.08 | $15.43 | 235,800 | — | — |
| 2009-11-11 | $13.45 | $15.87 | 160,500 | — | — |
| 2009-11-10 | $13.34 | $15.74 | 175,500 | — | — |
| 2009-11-09 | $13.34 | $15.74 | 160,650 | — | — |
| 2009-11-06 | $13.14 | $15.50 | 145,950 | — | — |
| 2009-11-05 | $13.21 | $15.58 | 226,050 | — | — |
| 2009-11-04 | $12.85 | $15.16 | 215,250 | — | — |
| 2009-11-03 | $12.95 | $15.28 | 165,300 | — | — |
| 2009-11-02 | $12.98 | $15.31 | 311,700 | — | — |
| 2009-10-30 | $13.17 | $15.53 | 408,450 | — | — |
| 2009-10-29 | $13.19 | $15.56 | 303,450 | — | — |
| 2009-10-28 | $13.09 | $15.45 | 341,250 | — | — |
| 2009-10-27 | $13.31 | $15.70 | 499,350 | — | — |
| 2009-10-26 | $12.97 | $15.30 | 479,850 | — | — |
| 2009-10-23 | $13.09 | $15.44 | 432,000 | — | — |
| 2009-10-22 | $13.51 | $15.93 | 313,650 | — | — |
| 2009-10-21 | $13.33 | $15.73 | 577,050 | — | — |
| 2009-10-20 | $13.83 | $16.16 | 316,500 | — | — |
| 2009-10-19 | $14.08 | $16.45 | 429,900 | — | — |
| 2009-10-16 | $13.73 | $16.04 | 406,650 | — | — |
| 2009-10-15 | $13.81 | $16.14 | 365,400 | — | — |
| 2009-10-14 | $13.65 | $15.94 | 1,004,850 | — | — |
| 2009-10-13 | $12.51 | $14.62 | 142,350 | — | — |
| 2009-10-12 | $12.61 | $14.73 | 258,450 | — | — |
| 2009-10-09 | $12.50 | $14.61 | 425,700 | — | — |
| 2009-10-08 | $12.13 | $14.18 | 385,950 | — | — |
| 2009-10-07 | $12.13 | $14.17 | 137,400 | — | — |
| 2009-10-06 | $12.29 | $14.36 | 151,650 | — | — |
| 2009-10-05 | $12.04 | $14.07 | 256,800 | — | — |
| 2009-10-02 | $12.07 | $14.10 | 234,000 | — | — |
| 2009-10-01 | $12.07 | $14.10 | 236,400 | — | — |
| 2009-09-30 | $12.24 | $14.30 | 393,000 | — | — |
| 2009-09-29 | $12.19 | $14.24 | 199,800 | — | — |
| 2009-09-28 | $12.19 | $14.25 | 234,300 | — | — |
| 2009-09-25 | $11.85 | $13.84 | 117,600 | — | — |
| 2009-09-24 | $11.88 | $13.88 | 170,250 | — | — |
| 2009-09-23 | $11.85 | $13.85 | 184,050 | — | — |
| 2009-09-22 | $11.74 | $13.72 | 100,200 | — | — |
| 2009-09-21 | $11.86 | $13.86 | 123,900 | — | — |
| 2009-09-18 | $11.85 | $13.84 | 345,150 | — | — |
| 2009-09-17 | $11.83 | $13.83 | 174,000 | — | — |
| 2009-09-16 | $11.71 | $13.69 | 217,050 | — | — |
| 2009-09-15 | $11.89 | $13.89 | 205,650 | — | — |
| 2009-09-14 | $11.75 | $13.73 | 134,100 | — | — |
| 2009-09-11 | $11.80 | $13.79 | 77,850 | — | — |
| 2009-09-10 | $11.91 | $13.92 | 101,250 | — | — |
| 2009-09-09 | $11.95 | $13.97 | 196,950 | — | — |
| 2009-09-08 | $11.75 | $13.73 | 205,800 | — | — |
| 2009-09-04 | $11.79 | $13.77 | 213,750 | — | — |
| 2009-09-03 | $11.67 | $13.63 | 164,700 | — | — |
| 2009-09-02 | $11.70 | $13.67 | 414,450 | — | — |
| 2009-09-01 | $11.76 | $13.74 | 490,350 | — | — |
| 2009-08-31 | $11.79 | $13.77 | 504,600 | — | — |
| 2009-08-28 | $11.78 | $13.76 | 144,000 | — | — |
| 2009-08-27 | $11.97 | $13.98 | 262,500 | — | — |
| 2009-08-26 | $11.96 | $13.97 | 255,150 | — | — |
| 2009-08-25 | $12.09 | $14.12 | 210,900 | — | — |
| 2009-08-24 | $12.16 | $14.21 | 145,500 | — | — |
| 2009-08-21 | $12.31 | $14.38 | 321,000 | — | — |
| 2009-08-20 | $11.87 | $13.87 | 153,000 | — | — |
| 2009-08-19 | $11.88 | $13.88 | 116,850 | — | — |
| 2009-08-18 | $11.67 | $13.64 | 205,500 | — | — |
| 2009-08-17 | $11.65 | $13.62 | 108,750 | — | — |
| 2009-08-14 | $11.81 | $13.80 | 193,050 | — | — |
| 2009-08-13 | $12.02 | $14.04 | 155,400 | — | — |
| 2009-08-12 | $12.01 | $14.04 | 288,750 | — | — |
| 2009-08-11 | $11.63 | $13.59 | 748,200 | — | — |
| 2009-08-10 | $11.67 | $13.63 | 226,950 | — | — |
| 2009-08-07 | $11.82 | $13.81 | 419,250 | — | — |
| 2009-08-06 | $11.71 | $13.69 | 504,750 | — | — |
| 2009-08-05 | $11.72 | $13.69 | 669,150 | — | — |
| 2009-08-04 | $12.17 | $14.22 | 166,500 | — | — |
| 2009-08-03 | $12.23 | $14.29 | 312,900 | — | — |
| 2009-07-31 | $12.45 | $14.54 | 235,800 | — | — |
| 2009-07-30 | $12.76 | $14.91 | 424,800 | — | — |
| 2009-07-29 | $12.49 | $14.60 | 577,200 | — | — |
| 2009-07-28 | $12.59 | $14.71 | 229,350 | — | — |
| 2009-07-27 | $12.67 | $14.80 | 212,700 | — | — |
| 2009-07-24 | $12.67 | $14.80 | 144,600 | — | — |
| 2009-07-23 | $12.72 | $14.86 | 282,300 | — | — |
| 2009-07-22 | $12.63 | $14.75 | 182,850 | — | — |
| 2009-07-21 | $12.68 | $14.67 | 174,300 | — | — |
| 2009-07-20 | $12.61 | $14.59 | 318,300 | — | — |
| 2009-07-17 | $12.63 | $14.61 | 257,250 | — | — |
| 2009-07-16 | $12.60 | $14.57 | 285,300 | — | — |
| 2009-07-15 | $12.43 | $14.37 | 453,900 | — | — |
| 2009-07-14 | $12.17 | $14.08 | 210,450 | — | — |
| 2009-07-13 | $11.97 | $13.85 | 379,200 | — | — |
| 2009-07-10 | $11.63 | $13.45 | 182,100 | — | — |
| 2009-07-09 | $11.62 | $13.44 | 186,750 | — | — |
| 2009-07-08 | $11.77 | $13.62 | 224,100 | — | — |
| 2009-07-07 | $11.73 | $13.57 | 213,000 | — | — |
| 2009-07-06 | $11.95 | $13.82 | 339,300 | — | — |
| 2009-07-02 | $11.97 | $13.85 | 441,750 | — | — |
| 2009-07-01 | $12.39 | $14.33 | 440,850 | — | — |
| 2009-06-30 | $11.92 | $13.79 | 654,600 | — | — |
| 2009-06-29 | $12.30 | $14.23 | 260,700 | — | — |
| 2009-06-26 | $12.31 | $14.24 | 1,243,350 | — | — |
| 2009-06-25 | $12.77 | $14.77 | 232,350 | — | — |
| 2009-06-24 | $12.43 | $14.37 | 274,500 | — | — |
| 2009-06-23 | $12.21 | $14.13 | 198,450 | — | — |
| 2009-06-22 | $12.19 | $14.10 | 227,250 | — | — |
| 2009-06-19 | $12.44 | $14.39 | 445,950 | — | — |
| 2009-06-18 | $12.81 | $14.82 | 258,000 | — | — |
| 2009-06-17 | $12.43 | $14.38 | 349,950 | — | — |
| 2009-06-16 | $11.82 | $13.67 | 178,800 | — | — |
| 2009-06-15 | $11.92 | $13.79 | 196,350 | — | — |
| 2009-06-12 | $12.01 | $13.90 | 378,450 | — | — |
| 2009-06-11 | $12.25 | $14.17 | 184,650 | — | — |
| 2009-06-10 | $12.25 | $14.17 | 349,800 | — | — |
| 2009-06-09 | $12.43 | $14.37 | 280,500 | — | — |
| 2009-06-08 | $12.55 | $14.51 | 248,100 | — | — |
| 2009-06-05 | $12.77 | $14.77 | 283,800 | — | — |
| 2009-06-04 | $13.01 | $15.05 | 298,200 | — | — |
| 2009-06-03 | $12.82 | $14.83 | 184,950 | — | — |
| 2009-06-02 | $12.74 | $14.74 | 536,850 | — | — |
| 2009-06-01 | $12.35 | $14.28 | 447,000 | — | — |
| 2009-05-29 | $11.65 | $13.48 | 492,150 | — | — |
| 2009-05-28 | $11.77 | $13.62 | 250,800 | — | — |
| 2009-05-27 | $11.91 | $13.78 | 363,450 | — | — |
| 2009-05-26 | $11.97 | $13.84 | 421,800 | — | — |
| 2009-05-22 | $11.29 | $13.06 | 163,500 | — | — |
| 2009-05-21 | $11.44 | $13.23 | 229,650 | — | — |
| 2009-05-20 | $11.45 | $13.25 | 357,000 | — | — |
| 2009-05-19 | $11.65 | $13.47 | 267,150 | — | — |
| 2009-05-18 | $11.71 | $13.54 | 244,500 | — | — |
| 2009-05-15 | $11.45 | $13.24 | 278,700 | — | — |
| 2009-05-14 | $11.71 | $13.54 | 722,550 | — | — |
| 2009-05-13 | $11.53 | $13.34 | 269,100 | — | — |
| 2009-05-12 | $11.76 | $13.60 | 257,100 | — | — |
| 2009-05-11 | $11.80 | $13.65 | 295,800 | — | — |
| 2009-05-08 | $11.87 | $13.73 | 300,300 | — | — |
| 2009-05-07 | $11.71 | $13.55 | 324,300 | — | — |
| 2009-05-06 | $11.94 | $13.81 | 305,250 | — | — |
| 2009-05-05 | $12.08 | $13.97 | 525,600 | — | — |
| 2009-05-04 | $12.05 | $13.94 | 463,500 | — | — |
| 2009-05-01 | $11.96 | $13.83 | 492,150 | — | — |
| 2009-04-30 | $11.92 | $13.79 | 914,100 | — | — |
| 2009-04-29 | $12.02 | $13.90 | 507,900 | — | — |
| 2009-04-28 | $12.03 | $13.92 | 498,900 | — | — |
| 2009-04-27 | $11.88 | $13.74 | 364,500 | — | — |
| 2009-04-24 | $11.81 | $13.66 | 439,800 | — | — |
| 2009-04-23 | $11.79 | $13.64 | 271,800 | — | — |
| 2009-04-22 | $11.89 | $13.76 | 577,950 | — | — |
| 2009-04-21 | $11.80 | $13.51 | 448,500 | — | — |
| 2009-04-20 | $11.59 | $13.27 | 346,650 | — | — |
| 2009-04-17 | $11.71 | $13.41 | 637,650 | — | — |
| 2009-04-16 | $11.97 | $13.70 | 1,010,100 | — | — |
| 2009-04-15 | $11.59 | $13.27 | 1,738,200 | — | — |
| 2009-04-14 | $10.61 | $12.14 | 219,900 | — | — |
| 2009-04-13 | $10.62 | $12.16 | 273,600 | — | — |
| 2009-04-09 | $10.70 | $12.25 | 299,850 | — | — |
| 2009-04-08 | $10.33 | $11.83 | 167,700 | — | — |
| 2009-04-07 | $10.13 | $11.60 | 271,200 | — | — |
| 2009-04-06 | $10.23 | $11.71 | 164,550 | — | — |
| 2009-04-03 | $10.39 | $11.89 | 410,100 | — | — |
| 2009-04-02 | $10.38 | $11.88 | 496,050 | — | — |
| 2009-04-01 | $9.80 | $11.22 | 465,750 | — | — |
| 2009-03-31 | $9.98 | $11.43 | 969,900 | — | — |
| 2009-03-30 | $9.99 | $11.43 | 381,750 | — | — |
| 2009-03-27 | $9.92 | $11.36 | 524,850 | — | — |
| 2009-03-26 | $10.35 | $11.85 | 389,550 | — | — |
| 2009-03-25 | $10.11 | $11.57 | 339,300 | — | — |
| 2009-03-24 | $10.05 | $11.51 | 458,850 | — | — |
| 2009-03-23 | $10.65 | $12.19 | 456,600 | — | — |
| 2009-03-20 | $10.25 | $11.73 | 529,500 | — | — |
| 2009-03-19 | $10.06 | $11.52 | 234,600 | — | — |
| 2009-03-18 | $10.10 | $11.56 | 365,550 | — | — |
| 2009-03-17 | $9.73 | $11.14 | 351,600 | — | — |
| 2009-03-16 | $9.52 | $10.90 | 292,050 | — | — |
| 2009-03-13 | $9.65 | $11.05 | 269,250 | — | — |
| 2009-03-12 | $9.65 | $11.05 | 451,350 | — | — |
| 2009-03-11 | $9.41 | $10.77 | 387,300 | — | — |
| 2009-03-10 | $9.58 | $10.97 | 584,400 | — | — |
| 2009-03-09 | $9.47 | $10.84 | 338,400 | — | — |
| 2009-03-06 | $9.93 | $11.37 | 378,600 | — | — |
| 2009-03-05 | $9.83 | $11.26 | 629,250 | — | — |
| 2009-03-04 | $10.12 | $11.59 | 285,150 | — | — |
| 2009-03-03 | $10.03 | $11.49 | 816,000 | — | — |
| 2009-03-02 | $9.91 | $11.34 | 557,850 | — | — |
| 2009-02-27 | $10.25 | $11.73 | 517,800 | — | — |
| 2009-02-26 | $10.26 | $11.75 | 707,100 | — | — |
| 2009-02-25 | $10.50 | $12.02 | 738,600 | — | — |
| 2009-02-24 | $10.48 | $12.00 | 351,300 | — | — |
| 2009-02-23 | $10.31 | $11.80 | 361,800 | — | — |
| 2009-02-20 | $10.63 | $12.17 | 319,800 | — | — |
| 2009-02-19 | $10.35 | $11.85 | 192,150 | — | — |
| 2009-02-18 | $10.47 | $11.98 | 462,300 | — | — |
| 2009-02-17 | $10.25 | $11.73 | 288,600 | — | — |
| 2009-02-13 | $10.32 | $11.82 | 442,950 | — | — |
| 2009-02-12 | $10.42 | $11.93 | 610,200 | — | — |
| 2009-02-11 | $10.49 | $12.01 | 733,350 | — | — |
| 2009-02-10 | $9.71 | $11.12 | 521,700 | — | — |
| 2009-02-09 | $10.36 | $11.86 | 141,000 | — | — |
| 2009-02-06 | $10.43 | $11.94 | 366,900 | — | — |
| 2009-02-05 | $10.23 | $11.72 | 296,400 | — | — |
| 2009-02-04 | $10.23 | $11.72 | 308,100 | — | — |
| 2009-02-03 | $10.20 | $11.55 | 335,400 | — | — |
| 2009-02-02 | $9.93 | $11.25 | 557,850 | — | — |
| 2009-01-30 | $10.21 | $11.56 | 346,050 | — | — |
| 2009-01-29 | $10.16 | $11.50 | 283,200 | — | — |
| 2009-01-28 | $10.37 | $11.74 | 506,400 | — | — |
| 2009-01-27 | $10.67 | $12.08 | 295,650 | — | — |
| 2009-01-26 | $10.41 | $11.79 | 160,950 | — | — |
| 2009-01-23 | $10.16 | $11.50 | 262,050 | — | — |
| 2009-01-22 | $10.22 | $11.57 | 267,450 | — | — |
| 2009-01-21 | $10.49 | $11.88 | 362,700 | — | — |
| 2009-01-20 | $10.00 | $11.32 | 438,000 | — | — |
| 2009-01-16 | $10.37 | $11.74 | 740,550 | — | — |
| 2009-01-15 | $10.35 | $11.72 | 622,950 | — | — |
| 2009-01-14 | $10.27 | $11.63 | 270,000 | — | — |
| 2009-01-13 | $10.47 | $11.86 | 277,650 | — | — |
| 2009-01-12 | $10.50 | $11.89 | 287,100 | — | — |
| 2009-01-09 | $10.29 | $11.65 | 338,850 | — | — |
| 2009-01-08 | $10.44 | $11.82 | 281,400 | — | — |
| 2009-01-07 | $10.02 | $11.35 | 254,850 | — | — |
| 2009-01-06 | $10.40 | $11.78 | 243,600 | — | — |
| 2009-01-05 | $10.39 | $11.76 | 274,050 | — | — |
| 2009-01-02 | $10.59 | $11.99 | 198,600 | — | — |