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
- 1997-01-09 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 | $17.50 | $27.19 | 64,500 | — | — |
| 2009-12-30 | $17.79 | $27.64 | 74,400 | — | — |
| 2009-12-29 | $17.91 | $27.82 | 41,400 | — | — |
| 2009-12-28 | $17.97 | $27.82 | 59,700 | — | — |
| 2009-12-24 | $18.32 | $28.36 | 14,250 | — | — |
| 2009-12-23 | $18.39 | $28.47 | 47,700 | — | — |
| 2009-12-22 | $18.15 | $28.10 | 69,900 | — | — |
| 2009-12-21 | $18.13 | $28.07 | 96,000 | — | — |
| 2009-12-18 | $18.15 | $28.11 | 190,050 | — | — |
| 2009-12-17 | $18.01 | $27.88 | 91,800 | — | — |
| 2009-12-16 | $18.35 | $28.42 | 44,100 | — | — |
| 2009-12-15 | $18.56 | $28.74 | 231,000 | — | — |
| 2009-12-14 | $18.48 | $28.61 | 74,850 | — | — |
| 2009-12-11 | $18.45 | $28.57 | 141,600 | — | — |
| 2009-12-10 | $18.35 | $28.41 | 459,000 | — | — |
| 2009-12-09 | $17.93 | $27.76 | 72,900 | — | — |
| 2009-12-08 | $18.47 | $28.60 | 236,700 | — | — |
| 2009-12-07 | $18.45 | $28.57 | 129,000 | — | — |
| 2009-12-04 | $17.84 | $27.62 | 85,650 | — | — |
| 2009-12-03 | $17.15 | $26.56 | 115,050 | — | — |
| 2009-12-02 | $17.67 | $27.35 | 141,000 | — | — |
| 2009-12-01 | $16.75 | $25.94 | 125,400 | — | — |
| 2009-11-30 | $15.77 | $24.41 | 120,450 | — | — |
| 2009-11-27 | $15.43 | $23.90 | 56,400 | — | — |
| 2009-11-25 | $16.08 | $24.90 | 58,950 | — | — |
| 2009-11-24 | $16.51 | $25.57 | 48,000 | — | — |
| 2009-11-23 | $16.93 | $26.22 | 160,200 | — | — |
| 2009-11-20 | $15.66 | $24.25 | 65,400 | — | — |
| 2009-11-19 | $15.73 | $24.35 | 63,600 | — | — |
| 2009-11-18 | $15.99 | $24.75 | 77,100 | — | — |
| 2009-11-17 | $16.31 | $25.25 | 144,900 | — | — |
| 2009-11-16 | $16.19 | $25.06 | 170,400 | — | — |
| 2009-11-13 | $15.01 | $23.24 | 61,050 | — | — |
| 2009-11-12 | $14.75 | $22.83 | 65,100 | — | — |
| 2009-11-11 | $15.06 | $23.32 | 76,350 | — | — |
| 2009-11-10 | $14.96 | $23.16 | 138,300 | — | — |
| 2009-11-09 | $15.59 | $24.13 | 139,800 | — | — |
| 2009-11-06 | $14.83 | $22.97 | 82,800 | — | — |
| 2009-11-05 | $14.71 | $22.78 | 107,100 | — | — |
| 2009-11-04 | $14.17 | $21.94 | 136,500 | — | — |
| 2009-11-03 | $13.58 | $21.03 | 185,700 | — | — |
| 2009-11-02 | $12.92 | $20.00 | 105,300 | — | — |
| 2009-10-30 | $12.71 | $19.67 | 108,450 | — | — |
| 2009-10-29 | $13.30 | $20.59 | 67,050 | — | — |
| 2009-10-28 | $12.93 | $20.02 | 56,700 | — | — |
| 2009-10-27 | $13.25 | $20.52 | 64,800 | — | — |
| 2009-10-26 | $13.46 | $20.84 | 34,200 | — | — |
| 2009-10-23 | $13.58 | $21.03 | 50,250 | — | — |
| 2009-10-22 | $13.78 | $21.34 | 67,650 | — | — |
| 2009-10-21 | $13.85 | $21.44 | 114,900 | — | — |
| 2009-10-20 | $13.91 | $21.54 | 55,050 | — | — |
| 2009-10-19 | $14.11 | $21.85 | 81,150 | — | — |
| 2009-10-16 | $13.59 | $21.04 | 138,450 | — | — |
| 2009-10-15 | $13.96 | $21.61 | 82,350 | — | — |
| 2009-10-14 | $14.21 | $22.01 | 63,600 | — | — |
| 2009-10-13 | $14.10 | $21.83 | 31,800 | — | — |
| 2009-10-12 | $14.10 | $21.83 | 53,700 | — | — |
| 2009-10-09 | $14.05 | $21.75 | 59,400 | — | — |
| 2009-10-08 | $13.63 | $21.11 | 44,100 | — | — |
| 2009-10-07 | $13.60 | $21.06 | 40,050 | — | — |
| 2009-10-06 | $13.47 | $20.85 | 42,300 | — | — |
| 2009-10-05 | $13.26 | $20.53 | 58,500 | — | — |
| 2009-10-02 | $13.07 | $20.23 | 113,550 | — | — |
| 2009-10-01 | $13.43 | $20.79 | 108,300 | — | — |
| 2009-09-30 | $14.04 | $21.74 | 127,650 | — | — |
| 2009-09-29 | $14.64 | $22.67 | 39,300 | — | — |
| 2009-09-28 | $14.69 | $22.75 | 50,400 | — | — |
| 2009-09-25 | $14.33 | $22.10 | 52,500 | — | — |
| 2009-09-24 | $14.63 | $22.55 | 70,650 | — | — |
| 2009-09-23 | $14.63 | $22.55 | 93,000 | — | — |
| 2009-09-22 | $14.60 | $22.51 | 34,800 | — | — |
| 2009-09-21 | $14.68 | $22.63 | 123,450 | — | — |
| 2009-09-18 | $14.78 | $22.79 | 116,550 | — | — |
| 2009-09-17 | $14.67 | $22.61 | 97,350 | — | — |
| 2009-09-16 | $14.51 | $22.37 | 114,000 | — | — |
| 2009-09-15 | $14.30 | $22.05 | 121,650 | — | — |
| 2009-09-14 | $14.27 | $22.01 | 136,200 | — | — |
| 2009-09-11 | $14.00 | $21.59 | 123,300 | — | — |
| 2009-09-10 | $13.83 | $21.33 | 158,700 | — | — |
| 2009-09-09 | $13.24 | $20.41 | 109,650 | — | — |
| 2009-09-08 | $13.01 | $20.05 | 96,000 | — | — |
| 2009-09-04 | $12.88 | $19.86 | 282,600 | — | — |
| 2009-09-03 | $12.69 | $19.57 | 136,200 | — | — |
| 2009-09-02 | $12.60 | $19.43 | 224,850 | — | — |
| 2009-09-01 | $12.33 | $19.02 | 133,650 | — | — |
| 2009-08-31 | $12.29 | $18.94 | 155,400 | — | — |
| 2009-08-28 | $12.71 | $19.59 | 75,450 | — | — |
| 2009-08-27 | $12.88 | $19.86 | 48,000 | — | — |
| 2009-08-26 | $13.00 | $20.04 | 134,100 | — | — |
| 2009-08-25 | $12.84 | $19.80 | 109,500 | — | — |
| 2009-08-24 | $12.96 | $19.98 | 124,800 | — | — |
| 2009-08-21 | $12.77 | $19.68 | 150,450 | — | — |
| 2009-08-20 | $12.45 | $19.20 | 92,250 | — | — |
| 2009-08-19 | $12.37 | $19.07 | 137,550 | — | — |
| 2009-08-18 | $12.41 | $19.13 | 218,550 | — | — |
| 2009-08-17 | $12.35 | $19.05 | 190,500 | — | — |
| 2009-08-14 | $12.36 | $19.06 | 226,950 | — | — |
| 2009-08-13 | $12.26 | $18.90 | 101,100 | — | — |
| 2009-08-12 | $12.16 | $18.75 | 123,300 | — | — |
| 2009-08-11 | $11.70 | $18.04 | 75,750 | — | — |
| 2009-08-10 | $11.97 | $18.46 | 86,100 | — | — |
| 2009-08-07 | $12.06 | $18.59 | 119,400 | — | — |
| 2009-08-06 | $11.67 | $17.99 | 94,200 | — | — |
| 2009-08-05 | $11.67 | $18.00 | 249,000 | — | — |
| 2009-08-04 | $11.71 | $18.06 | 620,850 | — | — |
| 2009-08-03 | $11.83 | $18.23 | 129,000 | — | — |
| 2009-07-31 | $11.72 | $18.07 | 101,400 | — | — |
| 2009-07-30 | $11.79 | $18.18 | 106,050 | — | — |
| 2009-07-29 | $11.61 | $17.91 | 58,200 | — | — |
| 2009-07-28 | $11.90 | $18.35 | 64,050 | — | — |
| 2009-07-27 | $11.87 | $18.31 | 100,800 | — | — |
| 2009-07-24 | $11.91 | $18.36 | 88,500 | — | — |
| 2009-07-23 | $12.21 | $18.83 | 196,350 | — | — |
| 2009-07-22 | $11.84 | $18.25 | 53,100 | — | — |
| 2009-07-21 | $11.77 | $18.14 | 106,650 | — | — |
| 2009-07-20 | $11.64 | $17.95 | 83,100 | — | — |
| 2009-07-17 | $11.21 | $17.29 | 131,550 | — | — |
| 2009-07-16 | $11.51 | $17.75 | 103,050 | — | — |
| 2009-07-15 | $11.19 | $17.26 | 120,900 | — | — |
| 2009-07-14 | $10.25 | $15.81 | 94,200 | — | — |
| 2009-07-13 | $10.25 | $15.80 | 156,150 | — | — |
| 2009-07-10 | $10.03 | $15.47 | 308,250 | — | — |
| 2009-07-09 | $10.10 | $15.57 | 100,050 | — | — |
| 2009-07-08 | $10.27 | $15.83 | 176,100 | — | — |
| 2009-07-07 | $10.23 | $15.78 | 177,300 | — | — |
| 2009-07-06 | $10.44 | $16.10 | 146,100 | — | — |
| 2009-07-02 | $10.54 | $16.25 | 190,950 | — | — |
| 2009-07-01 | $10.93 | $16.86 | 146,550 | — | — |
| 2009-06-30 | $10.78 | $16.62 | 107,700 | — | — |
| 2009-06-29 | $11.26 | $17.36 | 123,000 | — | — |
| 2009-06-26 | $11.29 | $17.41 | 674,850 | — | — |
| 2009-06-25 | $10.95 | $16.79 | 139,800 | — | — |
| 2009-06-24 | $10.67 | $16.37 | 81,600 | — | — |
| 2009-06-23 | $10.67 | $16.36 | 131,100 | — | — |
| 2009-06-22 | $10.65 | $16.34 | 195,300 | — | — |
| 2009-06-19 | $11.43 | $17.52 | 184,650 | — | — |
| 2009-06-18 | $11.15 | $17.10 | 109,800 | — | — |
| 2009-06-17 | $11.23 | $17.21 | 139,350 | — | — |
| 2009-06-16 | $11.05 | $16.95 | 185,700 | — | — |
| 2009-06-15 | $11.35 | $17.41 | 193,050 | — | — |
| 2009-06-12 | $11.59 | $17.78 | 208,200 | — | — |
| 2009-06-11 | $11.85 | $18.18 | 96,450 | — | — |
| 2009-06-10 | $11.72 | $17.97 | 178,350 | — | — |
| 2009-06-09 | $11.71 | $17.96 | 112,650 | — | — |
| 2009-06-08 | $11.69 | $17.92 | 136,200 | — | — |
| 2009-06-05 | $11.73 | $17.98 | 167,550 | — | — |
| 2009-06-04 | $11.59 | $17.77 | 155,100 | — | — |
| 2009-06-03 | $11.50 | $17.63 | 124,050 | — | — |
| 2009-06-02 | $11.59 | $17.77 | 147,450 | — | — |
| 2009-06-01 | $11.13 | $17.06 | 186,450 | — | — |
| 2009-05-29 | $10.60 | $16.25 | 164,400 | — | — |
| 2009-05-28 | $10.69 | $16.40 | 157,200 | — | — |
| 2009-05-27 | $10.67 | $16.36 | 117,150 | — | — |
| 2009-05-26 | $10.82 | $16.59 | 157,650 | — | — |
| 2009-05-22 | $10.54 | $16.16 | 156,750 | — | — |
| 2009-05-21 | $10.30 | $15.79 | 150,450 | — | — |
| 2009-05-20 | $10.48 | $16.07 | 150,150 | — | — |
| 2009-05-19 | $10.09 | $15.48 | 194,550 | — | — |
| 2009-05-18 | $10.22 | $15.67 | 222,600 | — | — |
| 2009-05-15 | $10.17 | $15.60 | 362,850 | — | — |
| 2009-05-14 | $10.72 | $16.44 | 148,200 | — | — |
| 2009-05-13 | $10.59 | $16.23 | 166,650 | — | — |
| 2009-05-12 | $11.27 | $17.29 | 100,950 | — | — |
| 2009-05-11 | $11.32 | $17.36 | 189,150 | — | — |
| 2009-05-08 | $11.37 | $17.43 | 229,800 | — | — |
| 2009-05-07 | $11.07 | $16.98 | 233,400 | — | — |
| 2009-05-06 | $10.86 | $16.65 | 267,750 | — | — |
| 2009-05-05 | $11.36 | $17.42 | 399,600 | — | — |
| 2009-05-04 | $12.67 | $19.42 | 242,700 | — | — |
| 2009-05-01 | $12.00 | $18.40 | 167,550 | — | — |
| 2009-04-30 | $12.07 | $18.50 | 186,000 | — | — |
| 2009-04-29 | $12.06 | $18.49 | 102,900 | — | — |
| 2009-04-28 | $11.66 | $17.88 | 149,100 | — | — |
| 2009-04-27 | $11.42 | $17.51 | 182,550 | — | — |
| 2009-04-24 | $11.90 | $18.25 | 219,000 | — | — |
| 2009-04-23 | $10.96 | $16.81 | 207,150 | — | — |
| 2009-04-22 | $10.84 | $16.62 | 187,350 | — | — |
| 2009-04-21 | $10.48 | $16.07 | 168,000 | — | — |
| 2009-04-20 | $9.80 | $15.03 | 217,050 | — | — |
| 2009-04-17 | $10.33 | $15.84 | 139,200 | — | — |
| 2009-04-16 | $10.41 | $15.96 | 95,250 | — | — |
| 2009-04-15 | $10.25 | $15.72 | 90,900 | — | — |
| 2009-04-14 | $9.98 | $15.30 | 122,100 | — | — |
| 2009-04-13 | $10.59 | $16.24 | 134,850 | — | — |
| 2009-04-09 | $10.72 | $16.44 | 152,700 | — | — |
| 2009-04-08 | $10.16 | $15.58 | 61,950 | — | — |
| 2009-04-07 | $9.91 | $15.20 | 106,500 | — | — |
| 2009-04-06 | $10.68 | $16.38 | 87,750 | — | — |
| 2009-04-03 | $10.93 | $16.75 | 73,050 | — | — |
| 2009-04-02 | $10.87 | $16.66 | 155,550 | — | — |
| 2009-04-01 | $10.42 | $15.98 | 195,900 | — | — |
| 2009-03-31 | $9.74 | $14.93 | 313,650 | — | — |
| 2009-03-30 | $9.29 | $14.24 | 292,500 | — | — |
| 2009-03-27 | $9.88 | $15.15 | 173,850 | — | — |
| 2009-03-26 | $10.74 | $16.38 | 188,250 | — | — |
| 2009-03-25 | $10.37 | $15.82 | 172,350 | — | — |
| 2009-03-24 | $10.03 | $15.29 | 118,950 | — | — |
| 2009-03-23 | $10.77 | $16.43 | 187,200 | — | — |
| 2009-03-20 | $9.57 | $14.59 | 196,350 | — | — |
| 2009-03-19 | $10.11 | $15.41 | 140,850 | — | — |
| 2009-03-18 | $10.30 | $15.71 | 204,150 | — | — |
| 2009-03-17 | $9.99 | $15.23 | 138,600 | — | — |
| 2009-03-16 | $9.45 | $14.40 | 129,900 | — | — |
| 2009-03-13 | $9.70 | $14.79 | 258,750 | — | — |
| 2009-03-12 | $9.06 | $13.81 | 259,200 | — | — |
| 2009-03-11 | $8.16 | $12.44 | 259,200 | — | — |
| 2009-03-10 | $8.01 | $12.13 | 210,900 | — | — |
| 2009-03-09 | $7.06 | $10.68 | 195,900 | — | — |
| 2009-03-06 | $7.18 | $10.87 | 275,400 | — | — |
| 2009-03-05 | $7.23 | $10.95 | 299,100 | — | — |
| 2009-03-04 | $7.83 | $11.84 | 294,750 | — | — |
| 2009-03-03 | $7.61 | $11.51 | 620,550 | — | — |
| 2009-03-02 | $8.32 | $12.59 | 320,850 | — | — |
| 2009-02-27 | $8.84 | $13.38 | 240,000 | — | — |
| 2009-02-26 | $8.78 | $13.29 | 219,450 | — | — |
| 2009-02-25 | $8.97 | $13.58 | 273,150 | — | — |
| 2009-02-24 | $9.41 | $14.25 | 355,650 | — | — |
| 2009-02-23 | $9.01 | $13.64 | 403,200 | — | — |
| 2009-02-20 | $10.45 | $15.81 | 227,250 | — | — |
| 2009-02-19 | $10.83 | $16.38 | 238,500 | — | — |
| 2009-02-18 | $10.37 | $15.69 | 156,450 | — | — |
| 2009-02-17 | $10.75 | $16.27 | 93,150 | — | — |
| 2009-02-13 | $11.26 | $17.04 | 81,150 | — | — |
| 2009-02-12 | $11.32 | $17.13 | 99,300 | — | — |
| 2009-02-11 | $11.20 | $16.95 | 77,550 | — | — |
| 2009-02-10 | $11.31 | $17.12 | 161,100 | — | — |
| 2009-02-09 | $12.16 | $18.40 | 71,400 | — | — |
| 2009-02-06 | $12.29 | $18.60 | 106,950 | — | — |
| 2009-02-05 | $11.61 | $17.58 | 90,150 | — | — |
| 2009-02-04 | $11.35 | $17.18 | 91,650 | — | — |
| 2009-02-03 | $11.11 | $16.81 | 114,000 | — | — |
| 2009-02-02 | $10.81 | $16.36 | 142,200 | — | — |
| 2009-01-30 | $10.27 | $15.54 | 174,300 | — | — |
| 2009-01-29 | $10.73 | $16.23 | 138,900 | — | — |
| 2009-01-28 | $12.01 | $18.17 | 125,550 | — | — |
| 2009-01-27 | $10.95 | $16.58 | 110,100 | — | — |
| 2009-01-26 | $10.77 | $16.30 | 126,000 | — | — |
| 2009-01-23 | $10.72 | $16.22 | 245,250 | — | — |
| 2009-01-22 | $10.87 | $16.45 | 131,250 | — | — |
| 2009-01-21 | $10.98 | $16.62 | 134,850 | — | — |
| 2009-01-20 | $9.83 | $14.88 | 167,550 | — | — |
| 2009-01-16 | $10.87 | $16.46 | 189,450 | — | — |
| 2009-01-15 | $11.21 | $16.96 | 160,050 | — | — |
| 2009-01-14 | $10.84 | $16.40 | 180,000 | — | — |
| 2009-01-13 | $11.49 | $17.39 | 120,900 | — | — |
| 2009-01-12 | $11.27 | $17.05 | 163,200 | — | — |
| 2009-01-09 | $11.73 | $17.76 | 143,850 | — | — |
| 2009-01-08 | $12.34 | $18.67 | 157,500 | — | — |
| 2009-01-07 | $12.25 | $18.53 | 129,750 | — | — |
| 2009-01-06 | $13.07 | $19.78 | 167,400 | — | — |
| 2009-01-05 | $12.81 | $19.39 | 130,950 | — | — |
| 2009-01-02 | $12.63 | $19.11 | 156,900 | — | — |