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
- 2004-08-12 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 | $16.28 | $22.90 | 46,050 | — | — |
| 2009-12-30 | $16.80 | $23.63 | 63,450 | — | — |
| 2009-12-29 | $17.00 | $23.91 | 74,450 | — | — |
| 2009-12-28 | $17.00 | $23.91 | 98,675 | — | — |
| 2009-12-24 | $16.88 | $23.74 | 16,475 | — | — |
| 2009-12-23 | $16.52 | $23.23 | 57,800 | — | — |
| 2009-12-22 | $16.12 | $22.67 | 44,450 | — | — |
| 2009-12-21 | $15.96 | $22.45 | 48,100 | — | — |
| 2009-12-18 | $16.64 | $23.40 | 152,025 | — | — |
| 2009-12-17 | $16.20 | $22.78 | 59,700 | — | — |
| 2009-12-16 | $16.04 | $22.56 | 80,950 | — | — |
| 2009-12-15 | $16.40 | $23.06 | 137,525 | — | — |
| 2009-12-14 | $16.00 | $22.50 | 200,150 | — | — |
| 2009-12-11 | $14.12 | $19.86 | 28,625 | — | — |
| 2009-12-10 | $13.64 | $19.18 | 57,425 | — | — |
| 2009-12-09 | $13.48 | $18.96 | 77,250 | — | — |
| 2009-12-08 | $14.00 | $19.69 | 33,550 | — | — |
| 2009-12-07 | $14.12 | $19.86 | 51,725 | — | — |
| 2009-12-04 | $14.16 | $19.91 | 62,175 | — | — |
| 2009-12-03 | $14.04 | $19.75 | 51,250 | — | — |
| 2009-12-02 | $14.52 | $20.42 | 84,925 | — | — |
| 2009-12-01 | $14.56 | $20.48 | 138,100 | — | — |
| 2009-11-30 | $12.68 | $17.83 | 148,775 | — | — |
| 2009-11-27 | $12.16 | $17.10 | 29,200 | — | — |
| 2009-11-25 | $12.20 | $17.16 | 60,775 | — | — |
| 2009-11-24 | $12.52 | $17.61 | 106,050 | — | — |
| 2009-11-23 | $12.44 | $17.50 | 63,525 | — | — |
| 2009-11-20 | $12.08 | $16.99 | 86,700 | — | — |
| 2009-11-19 | $11.96 | $16.82 | 94,925 | — | — |
| 2009-11-18 | $12.48 | $17.55 | 132,025 | — | — |
| 2009-11-17 | $12.48 | $17.55 | 118,175 | — | — |
| 2009-11-16 | $12.76 | $17.95 | 86,250 | — | — |
| 2009-11-13 | $12.24 | $17.21 | 40,850 | — | — |
| 2009-11-12 | $12.52 | $17.61 | 76,900 | — | — |
| 2009-11-11 | $12.64 | $17.78 | 116,525 | — | — |
| 2009-11-10 | $12.64 | $17.78 | 163,875 | — | — |
| 2009-11-09 | $13.40 | $18.85 | 65,300 | — | — |
| 2009-11-06 | $13.80 | $19.41 | 72,825 | — | — |
| 2009-11-05 | $13.76 | $19.35 | 60,925 | — | — |
| 2009-11-04 | $13.00 | $18.28 | 147,250 | — | — |
| 2009-11-03 | $13.76 | $19.35 | 141,525 | — | — |
| 2009-11-02 | $14.00 | $19.69 | 66,825 | — | — |
| 2009-10-30 | $14.84 | $20.87 | 122,900 | — | — |
| 2009-10-29 | $14.00 | $19.69 | 125,075 | — | — |
| 2009-10-28 | $13.40 | $18.85 | 103,475 | — | — |
| 2009-10-27 | $14.96 | $21.04 | 80,000 | — | — |
| 2009-10-26 | $15.00 | $21.10 | 101,250 | — | — |
| 2009-10-23 | $14.60 | $20.53 | 123,625 | — | — |
| 2009-10-22 | $15.20 | $21.38 | 94,050 | — | — |
| 2009-10-21 | $15.12 | $21.26 | 87,400 | — | — |
| 2009-10-20 | $14.84 | $20.87 | 41,850 | — | — |
| 2009-10-19 | $15.72 | $22.11 | 58,925 | — | — |
| 2009-10-16 | $15.56 | $21.88 | 77,550 | — | — |
| 2009-10-15 | $16.04 | $22.56 | 85,750 | — | — |
| 2009-10-14 | $16.80 | $23.63 | 85,850 | — | — |
| 2009-10-13 | $16.44 | $23.12 | 84,950 | — | — |
| 2009-10-12 | $15.84 | $22.28 | 37,850 | — | — |
| 2009-10-09 | $16.20 | $22.78 | 108,500 | — | — |
| 2009-10-08 | $15.20 | $21.38 | 68,950 | — | — |
| 2009-10-07 | $14.48 | $20.36 | 91,725 | — | — |
| 2009-10-06 | $14.88 | $20.93 | 148,100 | — | — |
| 2009-10-05 | $14.48 | $20.36 | 109,050 | — | — |
| 2009-10-02 | $14.76 | $20.42 | 65,800 | — | — |
| 2009-10-01 | $15.72 | $21.75 | 96,975 | — | — |
| 2009-09-30 | $16.68 | $23.08 | 121,725 | — | — |
| 2009-09-29 | $16.60 | $22.97 | 120,175 | — | — |
| 2009-09-28 | $16.36 | $22.63 | 95,600 | — | — |
| 2009-09-25 | $15.32 | $21.20 | 123,100 | — | — |
| 2009-09-24 | $15.60 | $21.58 | 163,775 | — | — |
| 2009-09-23 | $15.68 | $21.69 | 168,600 | — | — |
| 2009-09-22 | $16.32 | $22.58 | 194,450 | — | — |
| 2009-09-21 | $16.00 | $22.14 | 69,375 | — | — |
| 2009-09-18 | $16.36 | $22.63 | 380,000 | — | — |
| 2009-09-17 | $15.68 | $21.69 | 310,250 | — | — |
| 2009-09-16 | $15.08 | $20.86 | 179,300 | — | — |
| 2009-09-15 | $14.20 | $19.65 | 171,400 | — | — |
| 2009-09-14 | $14.00 | $19.37 | 107,425 | — | — |
| 2009-09-11 | $13.68 | $18.93 | 84,675 | — | — |
| 2009-09-10 | $14.00 | $19.37 | 78,850 | — | — |
| 2009-09-09 | $14.00 | $19.37 | 192,400 | — | — |
| 2009-09-08 | $13.48 | $18.65 | 41,950 | — | — |
| 2009-09-04 | $13.24 | $18.32 | 36,050 | — | — |
| 2009-09-03 | $12.84 | $17.76 | 56,925 | — | — |
| 2009-09-02 | $12.56 | $17.38 | 44,325 | — | — |
| 2009-09-01 | $13.48 | $18.65 | 82,700 | — | — |
| 2009-08-31 | $14.56 | $20.14 | 92,175 | — | — |
| 2009-08-28 | $14.80 | $20.48 | 102,300 | — | — |
| 2009-08-27 | $14.84 | $20.53 | 150,425 | — | — |
| 2009-08-26 | $15.12 | $20.92 | 130,800 | — | — |
| 2009-08-25 | $14.24 | $19.70 | 50,250 | — | — |
| 2009-08-24 | $13.28 | $18.37 | 64,875 | — | — |
| 2009-08-21 | $12.96 | $17.93 | 121,350 | — | — |
| 2009-08-20 | $12.84 | $17.76 | 238,625 | — | — |
| 2009-08-19 | $12.28 | $16.99 | 60,450 | — | — |
| 2009-08-18 | $12.48 | $17.27 | 69,200 | — | — |
| 2009-08-17 | $13.12 | $18.15 | 50,050 | — | — |
| 2009-08-14 | $13.36 | $18.48 | 61,375 | — | — |
| 2009-08-13 | $13.24 | $18.32 | 104,825 | — | — |
| 2009-08-12 | $13.24 | $18.32 | 72,500 | — | — |
| 2009-08-11 | $13.20 | $18.26 | 114,575 | — | — |
| 2009-08-10 | $14.08 | $19.48 | 96,275 | — | — |
| 2009-08-07 | $14.00 | $19.37 | 162,575 | — | — |
| 2009-08-06 | $13.36 | $18.48 | 71,375 | — | — |
| 2009-08-05 | $13.76 | $19.04 | 161,525 | — | — |
| 2009-08-04 | $12.52 | $17.32 | 93,575 | — | — |
| 2009-08-03 | $12.68 | $17.54 | 91,625 | — | — |
| 2009-07-31 | $12.80 | $17.71 | 101,175 | — | — |
| 2009-07-30 | $12.60 | $17.43 | 52,575 | — | — |
| 2009-07-29 | $11.88 | $16.44 | 23,500 | — | — |
| 2009-07-28 | $12.08 | $16.71 | 22,675 | — | — |
| 2009-07-27 | $12.20 | $16.88 | 78,000 | — | — |
| 2009-07-24 | $11.92 | $16.49 | 103,500 | — | — |
| 2009-07-23 | $11.60 | $16.05 | 124,550 | — | — |
| 2009-07-22 | $11.16 | $15.44 | 62,675 | — | — |
| 2009-07-21 | $10.92 | $15.11 | 106,000 | — | — |
| 2009-07-20 | $11.76 | $16.27 | 53,975 | — | — |
| 2009-07-17 | $12.12 | $16.77 | 57,150 | — | — |
| 2009-07-16 | $12.20 | $16.88 | 48,325 | — | — |
| 2009-07-15 | $11.80 | $16.33 | 80,900 | — | — |
| 2009-07-14 | $11.16 | $15.44 | 110,475 | — | — |
| 2009-07-13 | $11.12 | $15.38 | 69,375 | — | — |
| 2009-07-10 | $11.12 | $15.38 | 33,800 | — | — |
| 2009-07-09 | $11.16 | $15.44 | 55,325 | — | — |
| 2009-07-08 | $10.84 | $15.00 | 65,700 | — | — |
| 2009-07-07 | $11.00 | $15.22 | 64,025 | — | — |
| 2009-07-06 | $11.80 | $16.33 | 93,250 | — | — |
| 2009-07-02 | $11.36 | $15.72 | 81,875 | — | — |
| 2009-07-01 | $12.48 | $16.93 | 125,300 | — | — |
| 2009-06-30 | $11.68 | $15.85 | 138,675 | — | — |
| 2009-06-29 | $10.84 | $14.71 | 105,600 | — | — |
| 2009-06-26 | $11.60 | $15.74 | 474,750 | — | — |
| 2009-06-25 | $11.20 | $15.20 | 45,450 | — | — |
| 2009-06-24 | $10.96 | $14.87 | 290,750 | — | — |
| 2009-06-23 | $10.80 | $14.65 | 54,700 | — | — |
| 2009-06-22 | $11.64 | $15.79 | 91,500 | — | — |
| 2009-06-19 | $12.60 | $17.10 | 217,875 | — | — |
| 2009-06-18 | $12.48 | $16.93 | 72,250 | — | — |
| 2009-06-17 | $12.56 | $17.04 | 87,525 | — | — |
| 2009-06-16 | $12.84 | $17.42 | 63,850 | — | — |
| 2009-06-15 | $13.28 | $18.02 | 53,800 | — | — |
| 2009-06-12 | $13.92 | $18.89 | 46,800 | — | — |
| 2009-06-11 | $13.60 | $18.45 | 59,375 | — | — |
| 2009-06-10 | $14.44 | $19.59 | 112,200 | — | — |
| 2009-06-09 | $13.60 | $18.45 | 241,900 | — | — |
| 2009-06-08 | $15.48 | $21.01 | 87,825 | — | — |
| 2009-06-05 | $15.40 | $20.90 | 72,650 | — | — |
| 2009-06-04 | $15.20 | $20.63 | 410,475 | — | — |
| 2009-06-03 | $14.44 | $19.59 | 45,600 | — | — |
| 2009-06-02 | $14.24 | $19.32 | 153,225 | — | — |
| 2009-06-01 | $14.60 | $19.81 | 437,250 | — | — |
| 2009-05-29 | $12.96 | $17.59 | 491,175 | — | — |
| 2009-05-28 | $13.28 | $18.02 | 184,725 | — | — |
| 2009-05-27 | $12.56 | $17.04 | 125,900 | — | — |
| 2009-05-26 | $14.00 | $19.00 | 225,675 | — | — |
| 2009-05-22 | $13.92 | $18.89 | 316,750 | — | — |
| 2009-05-21 | $13.60 | $18.45 | 155,275 | — | — |
| 2009-05-20 | $13.60 | $18.45 | 322,050 | — | — |
| 2009-05-19 | $12.72 | $17.26 | 114,725 | — | — |
| 2009-05-18 | $13.24 | $17.97 | 121,750 | — | — |
| 2009-05-15 | $13.24 | $17.97 | 186,150 | — | — |
| 2009-05-14 | $13.32 | $18.07 | 337,600 | — | — |
| 2009-05-13 | $12.88 | $17.48 | 2,041,300 | — | — |
| 2009-05-12 | $16.00 | $21.71 | 125,025 | — | — |
| 2009-05-11 | $16.44 | $22.31 | 87,350 | — | — |
| 2009-05-08 | $18.08 | $24.53 | 63,500 | — | — |
| 2009-05-07 | $16.60 | $22.52 | 76,575 | — | — |
| 2009-05-06 | $17.32 | $23.50 | 73,450 | — | — |
| 2009-05-05 | $16.08 | $21.82 | 83,875 | — | — |
| 2009-05-04 | $15.40 | $20.90 | 115,125 | — | — |
| 2009-05-01 | $12.56 | $17.04 | 62,975 | — | — |
| 2009-04-30 | $14.00 | $19.00 | 114,250 | — | — |
| 2009-04-29 | $13.24 | $17.97 | 50,875 | — | — |
| 2009-04-28 | $11.76 | $15.96 | 62,750 | — | — |
| 2009-04-27 | $12.40 | $16.83 | 68,250 | — | — |
| 2009-04-24 | $13.72 | $18.62 | 86,700 | — | — |
| 2009-04-23 | $13.88 | $18.83 | 100,425 | — | — |
| 2009-04-22 | $12.76 | $17.31 | 160,625 | — | — |
| 2009-04-21 | $11.52 | $15.63 | 164,850 | — | — |
| 2009-04-20 | $10.20 | $13.84 | 101,375 | — | — |
| 2009-04-17 | $13.56 | $18.40 | 131,775 | — | — |
| 2009-04-16 | $11.00 | $14.93 | 160,300 | — | — |
| 2009-04-15 | $10.40 | $14.11 | 46,375 | — | — |
| 2009-04-14 | $9.96 | $13.51 | 51,225 | — | — |
| 2009-04-13 | $10.24 | $13.89 | 87,925 | — | — |
| 2009-04-09 | $10.72 | $14.55 | 115,725 | — | — |
| 2009-04-08 | $10.04 | $13.62 | 35,275 | — | — |
| 2009-04-07 | $10.40 | $14.11 | 60,275 | — | — |
| 2009-04-06 | $10.44 | $14.17 | 101,400 | — | — |
| 2009-04-03 | $10.48 | $14.22 | 106,225 | — | — |
| 2009-04-02 | $10.60 | $13.55 | 217,850 | — | — |
| 2009-04-01 | $9.88 | $12.63 | 81,325 | — | — |
| 2009-03-31 | $9.80 | $12.53 | 61,850 | — | — |
| 2009-03-30 | $8.64 | $11.05 | 36,150 | — | — |
| 2009-03-27 | $9.32 | $11.92 | 66,450 | — | — |
| 2009-03-26 | $10.00 | $12.79 | 69,300 | — | — |
| 2009-03-25 | $10.32 | $13.19 | 38,150 | — | — |
| 2009-03-24 | $9.76 | $12.48 | 38,850 | — | — |
| 2009-03-23 | $10.56 | $13.50 | 69,050 | — | — |
| 2009-03-20 | $10.00 | $12.79 | 40,575 | — | — |
| 2009-03-19 | $10.60 | $13.55 | 54,200 | — | — |
| 2009-03-18 | $11.40 | $14.58 | 82,675 | — | — |
| 2009-03-17 | $11.80 | $15.09 | 104,925 | — | — |
| 2009-03-16 | $11.48 | $14.68 | 32,075 | — | — |
| 2009-03-13 | $12.04 | $15.39 | 27,850 | — | — |
| 2009-03-12 | $12.40 | $15.85 | 64,150 | — | — |
| 2009-03-11 | $11.60 | $14.83 | 55,050 | — | — |
| 2009-03-10 | $12.08 | $15.45 | 68,925 | — | — |
| 2009-03-09 | $10.44 | $13.35 | 58,200 | — | — |
| 2009-03-06 | $11.72 | $14.98 | 130,400 | — | — |
| 2009-03-05 | $12.00 | $15.34 | 64,275 | — | — |
| 2009-03-04 | $12.88 | $16.47 | 99,750 | — | — |
| 2009-03-03 | $11.48 | $14.68 | 49,050 | — | — |
| 2009-03-02 | $12.72 | $16.26 | 149,625 | — | — |
| 2009-02-27 | $13.76 | $17.59 | 187,825 | — | — |
| 2009-02-26 | $14.32 | $18.31 | 50,275 | — | — |
| 2009-02-25 | $15.48 | $19.79 | 57,325 | — | — |
| 2009-02-24 | $14.28 | $18.26 | 49,050 | — | — |
| 2009-02-23 | $13.00 | $16.62 | 45,450 | — | — |
| 2009-02-20 | $14.24 | $18.21 | 51,725 | — | — |
| 2009-02-19 | $13.84 | $17.70 | 104,450 | — | — |
| 2009-02-18 | $14.28 | $18.26 | 50,350 | — | — |
| 2009-02-17 | $14.00 | $17.90 | 54,725 | — | — |
| 2009-02-13 | $16.28 | $20.82 | 67,625 | — | — |
| 2009-02-12 | $17.08 | $21.84 | 53,800 | — | — |
| 2009-02-11 | $16.68 | $21.33 | 23,625 | — | — |
| 2009-02-10 | $16.52 | $21.12 | 74,600 | — | — |
| 2009-02-09 | $17.76 | $22.71 | 75,275 | — | — |
| 2009-02-06 | $18.68 | $23.88 | 45,025 | — | — |
| 2009-02-05 | $19.44 | $24.86 | 27,025 | — | — |
| 2009-02-04 | $19.84 | $25.37 | 34,050 | — | — |
| 2009-02-03 | $19.24 | $24.60 | 41,325 | — | — |
| 2009-02-02 | $19.00 | $24.29 | 35,025 | — | — |
| 2009-01-30 | $18.52 | $23.68 | 48,525 | — | — |
| 2009-01-29 | $20.60 | $26.34 | 63,350 | — | — |
| 2009-01-28 | $21.88 | $27.98 | 35,750 | — | — |
| 2009-01-27 | $20.92 | $26.75 | 27,925 | — | — |
| 2009-01-26 | $19.72 | $25.21 | 13,300 | — | — |
| 2009-01-23 | $19.52 | $24.96 | 37,850 | — | — |
| 2009-01-22 | $20.16 | $25.78 | 37,375 | — | — |
| 2009-01-21 | $19.76 | $25.26 | 62,275 | — | — |
| 2009-01-20 | $17.84 | $22.81 | 26,600 | — | — |
| 2009-01-16 | $21.56 | $27.57 | 93,100 | — | — |
| 2009-01-15 | $22.48 | $28.74 | 38,950 | — | — |
| 2009-01-14 | $21.04 | $26.90 | 65,200 | — | — |
| 2009-01-13 | $24.56 | $31.40 | 36,825 | — | — |
| 2009-01-12 | $23.00 | $29.41 | 34,175 | — | — |
| 2009-01-09 | $23.92 | $30.58 | 48,100 | — | — |
| 2009-01-08 | $25.44 | $32.53 | 80,750 | — | — |
| 2009-01-07 | $23.68 | $30.28 | 49,975 | — | — |
| 2009-01-06 | $22.56 | $28.84 | 56,800 | — | — |
| 2009-01-05 | $20.56 | $26.29 | 47,100 | — | — |
| 2009-01-02 | $22.36 | $27.54 | 66,350 | — | — |