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
- 1995-08-16 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 | $16.67 | $16.67 | 351,487 | — | — |
| 2009-12-30 | $16.83 | $16.83 | 188,462 | — | — |
| 2009-12-29 | $16.88 | $16.88 | 357,017 | — | — |
| 2009-12-28 | $16.79 | $16.79 | 391,966 | — | — |
| 2009-12-24 | $16.67 | $16.67 | 31,410 | — | — |
| 2009-12-23 | $16.63 | $16.63 | 195,320 | — | — |
| 2009-12-22 | $16.32 | $16.32 | 178,066 | — | — |
| 2009-12-21 | $16.14 | $16.14 | 168,776 | — | — |
| 2009-12-18 | $16.08 | $16.08 | 522,253 | — | — |
| 2009-12-17 | $16.03 | $16.03 | 250,398 | — | — |
| 2009-12-16 | $16.07 | $16.07 | 517,387 | — | — |
| 2009-12-15 | $15.79 | $15.79 | 243,541 | — | — |
| 2009-12-14 | $15.80 | $15.80 | 250,398 | — | — |
| 2009-12-11 | $15.50 | $15.50 | 127,411 | — | — |
| 2009-12-10 | $15.40 | $15.40 | 383,118 | — | — |
| 2009-12-09 | $15.33 | $15.33 | 280,924 | — | — |
| 2009-12-08 | $15.37 | $15.37 | 369,625 | — | — |
| 2009-12-07 | $15.15 | $15.15 | 202,619 | — | — |
| 2009-12-04 | $14.98 | $14.98 | 207,264 | — | — |
| 2009-12-03 | $14.73 | $14.73 | 268,316 | — | — |
| 2009-12-02 | $14.82 | $14.82 | 276,058 | — | — |
| 2009-12-01 | $14.81 | $14.81 | 291,320 | — | — |
| 2009-11-30 | $14.80 | $14.80 | 378,252 | — | — |
| 2009-11-27 | $14.90 | $14.90 | 118,563 | — | — |
| 2009-11-25 | $15.04 | $15.04 | 167,891 | — | — |
| 2009-11-24 | $15.01 | $15.01 | 344,630 | — | — |
| 2009-11-23 | $14.70 | $14.70 | 334,676 | — | — |
| 2009-11-20 | $14.46 | $14.46 | 194,435 | — | — |
| 2009-11-19 | $14.28 | $14.28 | 211,246 | — | — |
| 2009-11-18 | $14.46 | $14.46 | 106,397 | — | — |
| 2009-11-17 | $14.48 | $14.48 | 331,800 | — | — |
| 2009-11-16 | $14.52 | $14.52 | 399,487 | — | — |
| 2009-11-13 | $14.44 | $14.44 | 163,909 | — | — |
| 2009-11-12 | $14.18 | $14.18 | 157,494 | — | — |
| 2009-11-11 | $14.42 | $14.42 | 154,398 | — | — |
| 2009-11-10 | $14.29 | $14.29 | 154,176 | — | — |
| 2009-11-09 | $14.37 | $14.37 | 156,167 | — | — |
| 2009-11-06 | $14.32 | $14.32 | 285,790 | — | — |
| 2009-11-05 | $14.38 | $14.38 | 247,080 | — | — |
| 2009-11-04 | $14.20 | $14.20 | 543,931 | — | — |
| 2009-11-03 | $14.07 | $14.07 | 388,206 | — | — |
| 2009-11-02 | $13.82 | $13.82 | 351,487 | — | — |
| 2009-10-30 | $13.81 | $13.81 | 658,955 | — | — |
| 2009-10-29 | $13.80 | $13.80 | 315,210 | — | — |
| 2009-10-28 | $13.73 | $13.73 | 341,754 | — | — |
| 2009-10-27 | $14.10 | $14.10 | 399,708 | — | — |
| 2009-10-26 | $13.95 | $13.95 | 410,547 | — | — |
| 2009-10-23 | $13.91 | $13.91 | 301,717 | — | — |
| 2009-10-22 | $14.05 | $14.05 | 266,988 | — | — |
| 2009-10-21 | $14.07 | $14.07 | 223,412 | — | — |
| 2009-10-20 | $14.23 | $14.23 | 180,057 | — | — |
| 2009-10-19 | $14.44 | $14.44 | 207,486 | — | — |
| 2009-10-16 | $14.41 | $14.41 | 354,805 | — | — |
| 2009-10-15 | $14.56 | $14.56 | 529,774 | — | — |
| 2009-10-14 | $14.62 | $14.62 | 202,177 | — | — |
| 2009-10-13 | $14.41 | $14.41 | 299,284 | — | — |
| 2009-10-12 | $14.46 | $14.46 | 393,294 | — | — |
| 2009-10-09 | $14.72 | $14.72 | 566,936 | — | — |
| 2009-10-08 | $14.65 | $14.65 | 406,787 | — | — |
| 2009-10-07 | $14.65 | $14.65 | 326,270 | — | — |
| 2009-10-06 | $14.64 | $14.64 | 552,115 | — | — |
| 2009-10-05 | $14.69 | $14.69 | 521,590 | — | — |
| 2009-10-02 | $14.74 | $14.74 | 300,390 | — | — |
| 2009-10-01 | $14.88 | $14.88 | 305,920 | — | — |
| 2009-09-30 | $15.44 | $15.44 | 328,703 | — | — |
| 2009-09-29 | $15.55 | $15.55 | 194,214 | — | — |
| 2009-09-28 | $15.75 | $15.75 | 277,606 | — | — |
| 2009-09-25 | $15.25 | $15.25 | 233,587 | — | — |
| 2009-09-24 | $15.15 | $15.15 | 285,348 | — | — |
| 2009-09-23 | $15.50 | $15.50 | 199,965 | — | — |
| 2009-09-22 | $15.74 | $15.74 | 304,814 | — | — |
| 2009-09-21 | $15.80 | $15.80 | 455,230 | — | — |
| 2009-09-18 | $15.95 | $15.95 | 316,980 | — | — |
| 2009-09-17 | $16.12 | $16.12 | 204,168 | — | — |
| 2009-09-16 | $16.12 | $16.12 | 513,848 | — | — |
| 2009-09-15 | $16.06 | $16.06 | 503,451 | — | — |
| 2009-09-14 | $15.93 | $15.93 | 170,324 | — | — |
| 2009-09-11 | $15.84 | $15.84 | 314,325 | — | — |
| 2009-09-10 | $15.71 | $15.71 | 184,038 | — | — |
| 2009-09-09 | $15.52 | $15.52 | 391,082 | — | — |
| 2009-09-08 | $15.20 | $15.20 | 439,082 | — | — |
| 2009-09-04 | $15.30 | $15.30 | 155,504 | — | — |
| 2009-09-03 | $15.09 | $15.09 | 238,232 | — | — |
| 2009-09-02 | $15.03 | $15.03 | 374,492 | — | — |
| 2009-09-01 | $15.09 | $15.09 | 429,570 | — | — |
| 2009-08-31 | $15.28 | $15.28 | 498,806 | — | — |
| 2009-08-28 | $15.38 | $15.38 | 228,942 | — | — |
| 2009-08-27 | $15.60 | $15.60 | 434,216 | — | — |
| 2009-08-26 | $15.75 | $15.75 | 295,523 | — | — |
| 2009-08-25 | $15.93 | $15.93 | 234,030 | — | — |
| 2009-08-24 | $15.75 | $15.75 | 429,792 | — | — |
| 2009-08-21 | $15.94 | $15.94 | 425,368 | — | — |
| 2009-08-20 | $15.63 | $15.63 | 320,076 | — | — |
| 2009-08-19 | $15.36 | $15.36 | 341,533 | — | — |
| 2009-08-18 | $15.29 | $15.29 | 313,219 | — | — |
| 2009-08-17 | $15.19 | $15.19 | 149,974 | — | — |
| 2009-08-14 | $15.46 | $15.46 | 359,450 | — | — |
| 2009-08-13 | $15.47 | $15.47 | 445,497 | — | — |
| 2009-08-12 | $15.25 | $15.25 | 460,981 | — | — |
| 2009-08-11 | $15.26 | $15.26 | 797,868 | — | — |
| 2009-08-10 | $15.33 | $15.33 | 971,068 | — | — |
| 2009-08-07 | $15.20 | $15.20 | 536,631 | — | — |
| 2009-08-06 | $14.86 | $14.86 | 940,542 | — | — |
| 2009-08-05 | $14.58 | $14.58 | 322,510 | — | — |
| 2009-08-04 | $14.73 | $14.73 | 765,131 | — | — |
| 2009-08-03 | $14.50 | $14.50 | 463,193 | — | — |
| 2009-07-31 | $14.31 | $14.31 | 562,954 | — | — |
| 2009-07-30 | $14.32 | $14.32 | 591,931 | — | — |
| 2009-07-29 | $14.15 | $14.15 | 625,332 | — | — |
| 2009-07-28 | $14.01 | $14.01 | 406,787 | — | — |
| 2009-07-27 | $13.85 | $13.85 | 507,875 | — | — |
| 2009-07-24 | $13.77 | $13.77 | 680,190 | — | — |
| 2009-07-23 | $13.46 | $13.46 | 920,413 | — | — |
| 2009-07-22 | $12.90 | $12.90 | 681,517 | — | — |
| 2009-07-21 | $12.71 | $12.71 | 301,496 | — | — |
| 2009-07-20 | $12.54 | $12.54 | 299,062 | — | — |
| 2009-07-17 | $12.41 | $12.41 | 237,569 | — | — |
| 2009-07-16 | $12.42 | $12.42 | 437,534 | — | — |
| 2009-07-15 | $11.94 | $11.94 | 320,740 | — | — |
| 2009-07-14 | $11.56 | $11.56 | 447,930 | — | — |
| 2009-07-13 | $11.49 | $11.49 | 325,606 | — | — |
| 2009-07-10 | $11.39 | $11.39 | 364,316 | — | — |
| 2009-07-09 | $11.34 | $11.34 | 250,177 | — | — |
| 2009-07-08 | $11.42 | $11.42 | 307,910 | — | — |
| 2009-07-07 | $11.42 | $11.42 | 408,778 | — | — |
| 2009-07-06 | $11.60 | $11.60 | 474,916 | — | — |
| 2009-07-02 | $11.76 | $11.76 | 725,757 | — | — |
| 2009-07-01 | $12.24 | $12.24 | 464,520 | — | — |
| 2009-06-30 | $11.98 | $11.98 | 585,295 | — | — |
| 2009-06-29 | $12.10 | $12.10 | 178,951 | — | — |
| 2009-06-26 | $12.03 | $12.03 | 899,620 | — | — |
| 2009-06-25 | $11.78 | $11.78 | 401,257 | — | — |
| 2009-06-24 | $11.60 | $11.60 | 255,044 | — | — |
| 2009-06-23 | $11.64 | $11.64 | 529,553 | — | — |
| 2009-06-22 | $11.63 | $11.63 | 332,685 | — | — |
| 2009-06-19 | $11.91 | $11.91 | 721,776 | — | — |
| 2009-06-18 | $11.84 | $11.84 | 511,636 | — | — |
| 2009-06-17 | $11.89 | $11.89 | 355,911 | — | — |
| 2009-06-16 | $11.49 | $11.49 | 1,043,179 | — | — |
| 2009-06-15 | $11.39 | $11.39 | 791,454 | — | — |
| 2009-06-12 | $11.89 | $11.89 | 599,894 | — | — |
| 2009-06-11 | $11.89 | $11.89 | 598,788 | — | — |
| 2009-06-10 | $11.77 | $11.77 | 737,481 | — | — |
| 2009-06-09 | $12.04 | $12.04 | 479,340 | — | — |
| 2009-06-08 | $12.12 | $12.12 | 286,233 | — | — |
| 2009-06-05 | $12.22 | $12.22 | 788,799 | — | — |
| 2009-06-04 | $12.12 | $12.12 | 461,644 | — | — |
| 2009-06-03 | $12.19 | $12.19 | 598,125 | — | — |
| 2009-06-02 | $12.31 | $12.31 | 583,747 | — | — |
| 2009-06-01 | $12.05 | $12.05 | 725,978 | — | — |
| 2009-05-29 | $11.74 | $11.74 | 655,416 | — | — |
| 2009-05-28 | $11.59 | $11.59 | 619,139 | — | — |
| 2009-05-27 | $11.49 | $11.49 | 446,160 | — | — |
| 2009-05-26 | $11.64 | $11.64 | 434,658 | — | — |
| 2009-05-22 | $11.14 | $11.14 | 366,086 | — | — |
| 2009-05-21 | $11.01 | $11.01 | 781,721 | — | — |
| 2009-05-20 | $11.22 | $11.22 | 710,494 | — | — |
| 2009-05-19 | $11.11 | $11.11 | 499,027 | — | — |
| 2009-05-18 | $11.16 | $11.16 | 706,955 | — | — |
| 2009-05-15 | $11.03 | $11.03 | 865,113 | — | — |
| 2009-05-14 | $11.00 | $11.00 | 864,450 | — | — |
| 2009-05-13 | $10.82 | $10.82 | 913,114 | — | — |
| 2009-05-12 | $10.79 | $10.79 | 982,128 | — | — |
| 2009-05-11 | $11.02 | $11.02 | 663,158 | — | — |
| 2009-05-08 | $10.80 | $10.80 | 1,540,658 | — | — |
| 2009-05-07 | $10.74 | $10.74 | 1,473,856 | — | — |
| 2009-05-06 | $10.52 | $10.52 | 1,758,982 | — | — |
| 2009-05-05 | $11.72 | $11.72 | 456,114 | — | — |
| 2009-05-04 | $11.70 | $11.70 | 321,404 | — | — |
| 2009-05-01 | $11.39 | $11.39 | 706,292 | — | — |
| 2009-04-30 | $11.67 | $11.67 | 522,696 | — | — |
| 2009-04-29 | $11.79 | $11.79 | 982,349 | — | — |
| 2009-04-28 | $11.50 | $11.50 | 565,387 | — | — |
| 2009-04-27 | $11.44 | $11.44 | 947,621 | — | — |
| 2009-04-24 | $10.96 | $10.96 | 852,284 | — | — |
| 2009-04-23 | $10.67 | $10.67 | 799,417 | — | — |
| 2009-04-22 | $11.00 | $11.00 | 867,104 | — | — |
| 2009-04-21 | $10.87 | $10.87 | 973,722 | — | — |
| 2009-04-20 | $10.76 | $10.76 | 577,332 | — | — |
| 2009-04-17 | $10.91 | $10.91 | 371,174 | — | — |
| 2009-04-16 | $10.63 | $10.63 | 317,643 | — | — |
| 2009-04-15 | $10.56 | $10.56 | 508,096 | — | — |
| 2009-04-14 | $10.39 | $10.39 | 506,990 | — | — |
| 2009-04-13 | $10.42 | $10.42 | 1,119,936 | — | — |
| 2009-04-09 | $10.19 | $10.19 | 872,413 | — | — |
| 2009-04-08 | $10.31 | $10.31 | 414,750 | — | — |
| 2009-04-07 | $10.24 | $10.24 | 386,436 | — | — |
| 2009-04-06 | $10.36 | $10.36 | 402,142 | — | — |
| 2009-04-03 | $10.49 | $10.49 | 894,090 | — | — |
| 2009-04-02 | $11.16 | $11.16 | 537,516 | — | — |
| 2009-04-01 | $10.87 | $10.87 | 561,848 | — | — |
| 2009-03-31 | $11.18 | $11.18 | 398,160 | — | — |
| 2009-03-30 | $10.93 | $10.93 | 300,832 | — | — |
| 2009-03-27 | $11.21 | $11.21 | 416,520 | — | — |
| 2009-03-26 | $10.98 | $10.98 | 948,063 | — | — |
| 2009-03-25 | $10.82 | $10.82 | 827,067 | — | — |
| 2009-03-24 | $10.35 | $10.35 | 491,949 | — | — |
| 2009-03-23 | $10.60 | $10.60 | 622,236 | — | — |
| 2009-03-20 | $9.84 | $9.84 | 710,273 | — | — |
| 2009-03-19 | $10.33 | $10.33 | 555,212 | — | — |
| 2009-03-18 | $10.15 | $10.15 | 517,829 | — | — |
| 2009-03-17 | $10.05 | $10.05 | 504,115 | — | — |
| 2009-03-16 | $9.73 | $9.73 | 400,151 | — | — |
| 2009-03-13 | $9.85 | $9.85 | 578,438 | — | — |
| 2009-03-12 | $9.47 | $9.47 | 377,367 | — | — |
| 2009-03-11 | $9.09 | $9.09 | 520,484 | — | — |
| 2009-03-10 | $9.02 | $9.02 | 1,616,530 | — | — |
| 2009-03-09 | $8.61 | $8.61 | 1,131,880 | — | — |
| 2009-03-06 | $9.17 | $9.17 | 619,360 | — | — |
| 2009-03-05 | $9.07 | $9.07 | 664,042 | — | — |
| 2009-03-04 | $9.54 | $9.54 | 921,962 | — | — |
| 2009-03-03 | $9.47 | $9.47 | 1,301,320 | — | — |
| 2009-03-02 | $9.80 | $9.80 | 2,013,584 | — | — |
| 2009-02-27 | $11.80 | $11.80 | 627,766 | — | — |
| 2009-02-26 | $12.19 | $12.19 | 850,072 | — | — |
| 2009-02-25 | $12.83 | $12.83 | 410,990 | — | — |
| 2009-02-24 | $13.40 | $13.40 | 817,113 | — | — |
| 2009-02-23 | $13.56 | $13.56 | 797,205 | — | — |
| 2009-02-20 | $13.57 | $13.57 | 565,387 | — | — |
| 2009-02-19 | $13.73 | $13.73 | 333,791 | — | — |
| 2009-02-18 | $13.56 | $13.56 | 399,266 | — | — |
| 2009-02-17 | $13.53 | $13.53 | 312,998 | — | — |
| 2009-02-13 | $13.51 | $13.51 | 311,892 | — | — |
| 2009-02-12 | $13.61 | $13.61 | 445,497 | — | — |
| 2009-02-11 | $13.39 | $13.39 | 246,417 | — | — |
| 2009-02-10 | $13.22 | $13.22 | 702,974 | — | — |
| 2009-02-09 | $13.27 | $13.27 | 472,926 | — | — |
| 2009-02-06 | $13.21 | $13.21 | 405,238 | — | — |
| 2009-02-05 | $13.02 | $13.02 | 471,156 | — | — |
| 2009-02-04 | $12.83 | $12.83 | 568,484 | — | — |
| 2009-02-03 | $12.78 | $12.78 | 362,989 | — | — |
| 2009-02-02 | $12.59 | $12.59 | 329,146 | — | — |
| 2009-01-30 | $12.54 | $12.54 | 307,247 | — | — |
| 2009-01-29 | $12.59 | $12.59 | 572,466 | — | — |
| 2009-01-28 | $12.68 | $12.68 | 393,072 | — | — |
| 2009-01-27 | $12.55 | $12.55 | 434,658 | — | — |
| 2009-01-26 | $12.51 | $12.51 | 560,078 | — | — |
| 2009-01-23 | $12.80 | $12.80 | 440,188 | — | — |
| 2009-01-22 | $12.98 | $12.98 | 344,408 | — | — |
| 2009-01-21 | $13.17 | $13.17 | 647,674 | — | — |
| 2009-01-20 | $12.55 | $12.55 | 589,498 | — | — |
| 2009-01-16 | $12.98 | $12.98 | 337,772 | — | — |
| 2009-01-15 | $12.88 | $12.88 | 793,887 | — | — |
| 2009-01-14 | $12.69 | $12.69 | 597,461 | — | — |
| 2009-01-13 | $12.90 | $12.90 | 583,304 | — | — |
| 2009-01-12 | $12.97 | $12.97 | 792,338 | — | — |
| 2009-01-09 | $12.71 | $12.71 | 1,885,066 | — | — |
| 2009-01-08 | $14.57 | $14.57 | 583,747 | — | — |
| 2009-01-07 | $14.79 | $14.79 | 639,047 | — | — |
| 2009-01-06 | $15.40 | $15.40 | 1,243,365 | — | — |
| 2009-01-05 | $15.73 | $15.73 | 474,253 | — | — |
| 2009-01-02 | $16.18 | $16.18 | 171,872 | — | — |