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
- 1998-05-07 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 | $13.78 | $19.96 | 18,600 | — | — |
| 2009-12-30 | $13.72 | $19.88 | 10,100 | — | — |
| 2009-12-29 | $13.74 | $19.90 | 14,400 | — | — |
| 2009-12-28 | $13.92 | $20.17 | 3,800 | — | — |
| 2009-12-24 | $13.59 | $19.69 | 4,600 | — | — |
| 2009-12-23 | $13.74 | $19.90 | 6,500 | — | — |
| 2009-12-22 | $13.78 | $19.96 | 11,000 | — | — |
| 2009-12-21 | $14.10 | $20.43 | 12,600 | — | — |
| 2009-12-18 | $14.10 | $20.43 | 85,600 | — | — |
| 2009-12-17 | $13.02 | $18.86 | 23,700 | — | — |
| 2009-12-16 | $13.45 | $19.48 | 44,900 | — | — |
| 2009-12-15 | $13.83 | $20.03 | 19,100 | — | — |
| 2009-12-14 | $13.99 | $20.27 | 11,100 | — | — |
| 2009-12-11 | $13.70 | $19.85 | 7,400 | — | — |
| 2009-12-10 | $12.93 | $18.73 | 15,900 | — | — |
| 2009-12-09 | $13.07 | $18.93 | 9,200 | — | — |
| 2009-12-08 | $13.10 | $18.98 | 11,300 | — | — |
| 2009-12-07 | $13.23 | $19.17 | 16,100 | — | — |
| 2009-12-04 | $13.07 | $18.93 | 11,300 | — | — |
| 2009-12-03 | $12.72 | $18.43 | 9,100 | — | — |
| 2009-12-02 | $12.82 | $18.57 | 10,800 | — | — |
| 2009-12-01 | $12.75 | $18.47 | 7,400 | — | — |
| 2009-11-30 | $12.74 | $18.46 | 77,500 | — | — |
| 2009-11-27 | $12.50 | $18.11 | 8,600 | — | — |
| 2009-11-25 | $12.93 | $18.73 | 5,000 | — | — |
| 2009-11-24 | $12.99 | $18.82 | 8,500 | — | — |
| 2009-11-23 | $13.00 | $18.83 | 5,900 | — | — |
| 2009-11-20 | $13.00 | $18.83 | 12,600 | — | — |
| 2009-11-19 | $12.88 | $18.66 | 9,800 | — | — |
| 2009-11-18 | $13.00 | $18.83 | 4,500 | — | — |
| 2009-11-17 | $13.12 | $19.01 | 3,800 | — | — |
| 2009-11-16 | $13.12 | $19.01 | 45,300 | — | — |
| 2009-11-13 | $12.93 | $18.73 | 50,800 | — | — |
| 2009-11-12 | $12.77 | $18.50 | 29,500 | — | — |
| 2009-11-11 | $12.85 | $18.62 | 9,900 | — | — |
| 2009-11-10 | $12.75 | $18.47 | 29,200 | — | — |
| 2009-11-09 | $13.00 | $18.83 | 11,700 | — | — |
| 2009-11-06 | $12.70 | $18.40 | 12,100 | — | — |
| 2009-11-05 | $12.81 | $18.56 | 16,000 | — | — |
| 2009-11-04 | $12.55 | $18.18 | 38,600 | — | — |
| 2009-11-03 | $12.74 | $18.46 | 16,400 | — | — |
| 2009-11-02 | $12.63 | $18.30 | 7,100 | — | — |
| 2009-10-30 | $12.51 | $18.12 | 56,800 | — | — |
| 2009-10-29 | $12.64 | $18.31 | 11,500 | — | — |
| 2009-10-28 | $12.65 | $18.33 | 34,800 | — | — |
| 2009-10-27 | $13.00 | $18.83 | 15,700 | — | — |
| 2009-10-26 | $13.24 | $19.18 | 16,100 | — | — |
| 2009-10-23 | $13.17 | $19.08 | 24,400 | — | — |
| 2009-10-22 | $13.23 | $19.17 | 37,100 | — | — |
| 2009-10-21 | $13.14 | $19.04 | 18,500 | — | — |
| 2009-10-20 | $13.34 | $19.32 | 14,300 | — | — |
| 2009-10-19 | $13.59 | $19.69 | 25,100 | — | — |
| 2009-10-16 | $13.58 | $19.67 | 13,100 | — | — |
| 2009-10-15 | $13.70 | $19.85 | 6,500 | — | — |
| 2009-10-14 | $13.70 | $19.85 | 11,300 | — | — |
| 2009-10-13 | $13.69 | $19.83 | 9,000 | — | — |
| 2009-10-12 | $13.62 | $19.73 | 4,400 | — | — |
| 2009-10-09 | $13.70 | $19.85 | 18,200 | — | — |
| 2009-10-08 | $13.65 | $19.77 | 62,400 | — | — |
| 2009-10-07 | $13.42 | $19.44 | 9,000 | — | — |
| 2009-10-06 | $13.70 | $19.85 | 20,800 | — | — |
| 2009-10-05 | $13.51 | $19.57 | 34,600 | — | — |
| 2009-10-02 | $13.55 | $19.63 | 39,300 | — | — |
| 2009-10-01 | $13.19 | $19.11 | 37,100 | — | — |
| 2009-09-30 | $13.15 | $19.05 | 435,500 | — | — |
| 2009-09-29 | $13.55 | $19.63 | 89,800 | — | — |
| 2009-09-28 | $13.04 | $18.89 | 34,700 | — | — |
| 2009-09-25 | $12.57 | $18.21 | 37,300 | — | — |
| 2009-09-24 | $12.51 | $18.12 | 73,900 | — | — |
| 2009-09-23 | $12.54 | $18.17 | 52,700 | — | — |
| 2009-09-22 | $12.75 | $18.47 | 9,800 | — | — |
| 2009-09-21 | $12.64 | $18.31 | 24,900 | — | — |
| 2009-09-18 | $12.73 | $18.44 | 56,700 | — | — |
| 2009-09-17 | $12.39 | $17.95 | 456,400 | — | — |
| 2009-09-16 | $12.51 | $18.12 | 101,100 | — | — |
| 2009-09-15 | $12.45 | $18.04 | 23,100 | — | — |
| 2009-09-14 | $12.69 | $18.38 | 9,200 | — | — |
| 2009-09-11 | $13.18 | $19.09 | 33,900 | — | — |
| 2009-09-10 | $12.96 | $18.77 | 34,900 | — | — |
| 2009-09-09 | $13.02 | $18.86 | 15,800 | — | — |
| 2009-09-08 | $13.22 | $19.15 | 35,700 | — | — |
| 2009-09-04 | $12.45 | $18.04 | 6,000 | — | — |
| 2009-09-03 | $12.16 | $17.62 | 8,800 | — | — |
| 2009-09-02 | $12.33 | $17.86 | 3,600 | — | — |
| 2009-09-01 | $12.26 | $17.76 | 10,700 | — | — |
| 2009-08-31 | $12.82 | $18.57 | 17,800 | — | — |
| 2009-08-28 | $13.16 | $19.06 | 3,600 | — | — |
| 2009-08-27 | $13.69 | $19.83 | 1,900 | — | — |
| 2009-08-26 | $13.77 | $19.95 | 3,000 | — | — |
| 2009-08-25 | $13.80 | $19.99 | 4,700 | — | — |
| 2009-08-24 | $13.67 | $19.80 | 10,500 | — | — |
| 2009-08-21 | $13.71 | $19.86 | 18,700 | — | — |
| 2009-08-20 | $13.53 | $19.60 | 22,200 | — | — |
| 2009-08-19 | $12.88 | $18.66 | 24,900 | — | — |
| 2009-08-18 | $12.58 | $18.22 | 14,300 | — | — |
| 2009-08-17 | $12.27 | $17.77 | 3,900 | — | — |
| 2009-08-14 | $12.06 | $17.47 | 9,000 | — | — |
| 2009-08-13 | $13.00 | $18.83 | 8,700 | — | — |
| 2009-08-12 | $13.23 | $19.17 | 11,800 | — | — |
| 2009-08-11 | $12.96 | $18.77 | 14,500 | — | — |
| 2009-08-10 | $13.00 | $18.83 | 30,000 | — | — |
| 2009-08-07 | $13.06 | $18.92 | 22,100 | — | — |
| 2009-08-06 | $12.91 | $18.70 | 23,100 | — | — |
| 2009-08-05 | $12.78 | $18.51 | 32,900 | — | — |
| 2009-08-04 | $12.53 | $18.15 | 17,900 | — | — |
| 2009-08-03 | $12.84 | $18.60 | 17,800 | — | — |
| 2009-07-31 | $12.85 | $18.62 | 13,300 | — | — |
| 2009-07-30 | $12.75 | $18.47 | 6,300 | — | — |
| 2009-07-29 | $12.33 | $17.86 | 32,500 | — | — |
| 2009-07-28 | $12.94 | $18.75 | 34,600 | — | — |
| 2009-07-27 | $12.41 | $17.98 | 14,100 | — | — |
| 2009-07-24 | $12.64 | $18.31 | 23,000 | — | — |
| 2009-07-23 | $11.78 | $17.07 | 29,300 | — | — |
| 2009-07-22 | $10.91 | $15.80 | 6,100 | — | — |
| 2009-07-21 | $11.13 | $16.12 | 7,300 | — | — |
| 2009-07-20 | $11.21 | $16.24 | 14,800 | — | — |
| 2009-07-17 | $10.95 | $15.86 | 16,000 | — | — |
| 2009-07-16 | $11.09 | $16.07 | 11,300 | — | — |
| 2009-07-15 | $11.15 | $16.15 | 22,600 | — | — |
| 2009-07-14 | $10.83 | $15.69 | 10,900 | — | — |
| 2009-07-13 | $10.88 | $15.76 | 11,800 | — | — |
| 2009-07-10 | $10.66 | $15.44 | 4,700 | — | — |
| 2009-07-09 | $10.60 | $15.36 | 39,700 | — | — |
| 2009-07-08 | $10.75 | $15.57 | 10,400 | — | — |
| 2009-07-07 | $10.91 | $15.80 | 29,800 | — | — |
| 2009-07-06 | $11.02 | $15.96 | 131,300 | — | — |
| 2009-07-02 | $11.14 | $16.14 | 7,900 | — | — |
| 2009-07-01 | $11.47 | $16.62 | 13,900 | — | — |
| 2009-06-30 | $11.56 | $16.75 | 15,800 | — | — |
| 2009-06-29 | $12.07 | $17.49 | 30,000 | — | — |
| 2009-06-26 | $12.21 | $17.69 | 702,300 | — | — |
| 2009-06-25 | $11.69 | $16.93 | 15,200 | — | — |
| 2009-06-24 | $11.61 | $16.82 | 17,500 | — | — |
| 2009-06-23 | $11.74 | $17.01 | 3,400 | — | — |
| 2009-06-22 | $11.90 | $17.24 | 6,700 | — | — |
| 2009-06-19 | $11.95 | $17.31 | 4,400 | — | — |
| 2009-06-18 | $12.00 | $17.38 | 5,200 | — | — |
| 2009-06-17 | $12.03 | $17.43 | 6,600 | — | — |
| 2009-06-16 | $12.06 | $17.47 | 31,400 | — | — |
| 2009-06-15 | $11.94 | $17.30 | 21,600 | — | — |
| 2009-06-12 | $12.73 | $18.44 | 2,900 | — | — |
| 2009-06-11 | $12.75 | $18.47 | 6,700 | — | — |
| 2009-06-10 | $12.09 | $17.51 | 4,100 | — | — |
| 2009-06-09 | $12.68 | $18.37 | 18,800 | — | — |
| 2009-06-08 | $12.45 | $18.04 | 2,700 | — | — |
| 2009-06-05 | $12.05 | $17.46 | 9,600 | — | — |
| 2009-06-04 | $12.14 | $17.59 | 12,400 | — | — |
| 2009-06-03 | $12.48 | $18.08 | 10,800 | — | — |
| 2009-06-02 | $11.87 | $17.20 | 3,400 | — | — |
| 2009-06-01 | $11.58 | $16.78 | 11,100 | — | — |
| 2009-05-29 | $12.00 | $17.38 | 2,700 | — | — |
| 2009-05-28 | $12.00 | $17.38 | 18,400 | — | — |
| 2009-05-27 | $12.78 | $18.51 | 5,100 | — | — |
| 2009-05-26 | $12.95 | $18.76 | 28,900 | — | — |
| 2009-05-22 | $12.56 | $18.19 | 18,500 | — | — |
| 2009-05-21 | $11.78 | $17.07 | 6,000 | — | — |
| 2009-05-20 | $11.35 | $16.44 | 7,100 | — | — |
| 2009-05-19 | $11.35 | $16.44 | 1,500 | — | — |
| 2009-05-18 | $11.35 | $16.44 | 5,200 | — | — |
| 2009-05-15 | $11.24 | $16.28 | 400 | — | — |
| 2009-05-14 | $10.98 | $15.91 | 44,200 | — | — |
| 2009-05-13 | $11.05 | $16.01 | 6,800 | — | — |
| 2009-05-12 | $11.30 | $16.37 | 1,700 | — | — |
| 2009-05-11 | $11.23 | $16.27 | 14,100 | — | — |
| 2009-05-08 | $11.35 | $16.44 | 2,500 | — | — |
| 2009-05-07 | $11.33 | $16.41 | 5,500 | — | — |
| 2009-05-06 | $11.44 | $16.57 | 3,700 | — | — |
| 2009-05-05 | $11.14 | $16.14 | 4,600 | — | — |
| 2009-05-04 | $11.29 | $16.36 | 1,700 | — | — |
| 2009-05-01 | $10.93 | $15.83 | 29,100 | — | — |
| 2009-04-30 | $11.30 | $16.37 | 2,900 | — | — |
| 2009-04-29 | $11.25 | $16.30 | 8,700 | — | — |
| 2009-04-28 | $11.05 | $16.01 | 1,300 | — | — |
| 2009-04-27 | $11.29 | $16.36 | 3,000 | — | — |
| 2009-04-24 | $11.26 | $16.31 | 2,300 | — | — |
| 2009-04-23 | $11.06 | $16.02 | 2,400 | — | — |
| 2009-04-22 | $11.38 | $16.49 | 4,400 | — | — |
| 2009-04-21 | $11.45 | $16.59 | 3,400 | — | — |
| 2009-04-20 | $11.48 | $16.63 | 0 | — | — |
| 2009-04-17 | $11.48 | $16.63 | 1,100 | — | — |
| 2009-04-16 | $11.48 | $16.63 | 600 | — | — |
| 2009-04-15 | $10.97 | $15.89 | 2,400 | — | — |
| 2009-04-14 | $11.00 | $15.94 | 2,100 | — | — |
| 2009-04-13 | $11.35 | $16.44 | 1,500 | — | — |
| 2009-04-09 | $11.50 | $16.66 | 2,300 | — | — |
| 2009-04-08 | $11.06 | $16.02 | 700 | — | — |
| 2009-04-07 | $11.30 | $16.37 | 0 | — | — |
| 2009-04-06 | $11.30 | $16.37 | 1,100 | — | — |
| 2009-04-03 | $11.45 | $16.59 | 3,200 | — | — |
| 2009-04-02 | $11.30 | $16.37 | 100 | — | — |
| 2009-04-01 | $10.45 | $15.14 | 0 | — | — |
| 2009-03-31 | $10.45 | $15.14 | 1,200 | — | — |
| 2009-03-30 | $10.75 | $15.57 | 1,400 | — | — |
| 2009-03-27 | $10.85 | $15.72 | 200 | — | — |
| 2009-03-26 | $11.49 | $16.64 | 9,900 | — | — |
| 2009-03-25 | $10.82 | $15.67 | 4,000 | — | — |
| 2009-03-24 | $10.99 | $15.92 | 3,400 | — | — |
| 2009-03-23 | $11.06 | $16.02 | 3,100 | — | — |
| 2009-03-20 | $10.50 | $15.21 | 2,700 | — | — |
| 2009-03-19 | $10.45 | $15.14 | 4,400 | — | — |
| 2009-03-18 | $10.15 | $14.70 | 5,400 | — | — |
| 2009-03-17 | $10.14 | $14.69 | 5,700 | — | — |
| 2009-03-16 | $9.40 | $13.62 | 13,600 | — | — |
| 2009-03-13 | $9.35 | $13.54 | 900 | — | — |
| 2009-03-12 | $9.50 | $13.76 | 7,700 | — | — |
| 2009-03-11 | $9.70 | $14.05 | 2,300 | — | — |
| 2009-03-10 | $9.20 | $13.33 | 22,000 | — | — |
| 2009-03-09 | $9.01 | $13.05 | 14,600 | — | — |
| 2009-03-06 | $9.59 | $13.89 | 19,000 | — | — |
| 2009-03-05 | $10.25 | $14.85 | 5,600 | — | — |
| 2009-03-04 | $10.50 | $15.21 | 26,500 | — | — |
| 2009-03-03 | $11.00 | $15.94 | 4,300 | — | — |
| 2009-03-02 | $11.45 | $16.59 | 0 | — | — |
| 2009-02-27 | $11.45 | $16.59 | 5,500 | — | — |
| 2009-02-26 | $11.35 | $16.44 | 10,500 | — | — |
| 2009-02-25 | $11.17 | $16.18 | 4,700 | — | — |
| 2009-02-24 | $11.75 | $17.02 | 15,000 | — | — |
| 2009-02-23 | $11.60 | $16.80 | 9,500 | — | — |
| 2009-02-20 | $11.50 | $16.66 | 1,200 | — | — |
| 2009-02-19 | $12.24 | $17.73 | 6,800 | — | — |
| 2009-02-18 | $11.57 | $16.76 | 800 | — | — |
| 2009-02-17 | $12.00 | $17.38 | 1,900 | — | — |
| 2009-02-13 | $12.47 | $18.06 | 3,200 | — | — |
| 2009-02-12 | $12.01 | $17.40 | 3,500 | — | — |
| 2009-02-11 | $12.16 | $17.62 | 7,500 | — | — |
| 2009-02-10 | $12.00 | $17.38 | 1,500 | — | — |
| 2009-02-09 | $12.00 | $17.38 | 2,100 | — | — |
| 2009-02-06 | $11.90 | $17.24 | 6,100 | — | — |
| 2009-02-05 | $12.00 | $17.38 | 1,500 | — | — |
| 2009-02-04 | $12.22 | $17.70 | 1,900 | — | — |
| 2009-02-03 | $11.80 | $17.09 | 11,700 | — | — |
| 2009-02-02 | $12.00 | $17.24 | 2,600 | — | — |
| 2009-01-30 | $12.23 | $17.57 | 7,800 | — | — |
| 2009-01-29 | $12.00 | $17.24 | 4,200 | — | — |
| 2009-01-28 | $12.00 | $17.24 | 1,700 | — | — |
| 2009-01-27 | $12.38 | $17.78 | 3,800 | — | — |
| 2009-01-26 | $12.00 | $17.24 | 5,700 | — | — |
| 2009-01-23 | $11.69 | $16.79 | 2,300 | — | — |
| 2009-01-22 | $11.48 | $16.49 | 17,800 | — | — |
| 2009-01-21 | $11.87 | $17.05 | 6,300 | — | — |
| 2009-01-20 | $11.65 | $16.74 | 800 | — | — |
| 2009-01-16 | $11.75 | $16.88 | 300 | — | — |
| 2009-01-15 | $12.49 | $17.94 | 3,700 | — | — |
| 2009-01-14 | $11.75 | $16.88 | 2,500 | — | — |
| 2009-01-13 | $12.09 | $17.37 | 400 | — | — |
| 2009-01-12 | $11.82 | $16.98 | 1,700 | — | — |
| 2009-01-09 | $11.95 | $17.17 | 2,100 | — | — |
| 2009-01-08 | $12.25 | $17.60 | 0 | — | — |
| 2009-01-07 | $12.25 | $17.60 | 0 | — | — |
| 2009-01-06 | $12.25 | $17.60 | 500 | — | — |
| 2009-01-05 | $12.01 | $17.25 | 500 | — | — |
| 2009-01-02 | $12.40 | $17.81 | 4,100 | — | — |