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
- 1997-08-14 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 | $11.50 | $15.87 | 115,200 | — | — |
| 2009-12-30 | $11.80 | $16.28 | 103,650 | — | — |
| 2009-12-29 | $11.78 | $16.26 | 38,700 | — | — |
| 2009-12-28 | $11.85 | $16.36 | 78,900 | — | — |
| 2009-12-24 | $11.85 | $16.36 | 14,250 | — | — |
| 2009-12-23 | $11.83 | $16.33 | 54,300 | — | — |
| 2009-12-22 | $11.79 | $16.27 | 74,400 | — | — |
| 2009-12-21 | $11.73 | $16.19 | 70,800 | — | — |
| 2009-12-18 | $11.71 | $16.16 | 640,800 | — | — |
| 2009-12-17 | $11.53 | $15.92 | 133,200 | — | — |
| 2009-12-16 | $11.51 | $15.88 | 119,850 | — | — |
| 2009-12-15 | $11.82 | $16.31 | 137,850 | — | — |
| 2009-12-14 | $11.81 | $16.29 | 99,450 | — | — |
| 2009-12-11 | $11.56 | $15.95 | 68,400 | — | — |
| 2009-12-10 | $11.53 | $15.91 | 114,150 | — | — |
| 2009-12-09 | $11.73 | $16.19 | 86,700 | — | — |
| 2009-12-08 | $11.72 | $16.17 | 86,400 | — | — |
| 2009-12-07 | $11.77 | $16.25 | 141,450 | — | — |
| 2009-12-04 | $11.61 | $16.03 | 167,700 | — | — |
| 2009-12-03 | $11.38 | $15.70 | 169,200 | — | — |
| 2009-12-02 | $11.41 | $15.75 | 142,650 | — | — |
| 2009-12-01 | $11.33 | $15.63 | 196,050 | — | — |
| 2009-11-30 | $11.36 | $15.68 | 267,150 | — | — |
| 2009-11-27 | $11.21 | $15.47 | 44,850 | — | — |
| 2009-11-25 | $11.42 | $15.76 | 201,750 | — | — |
| 2009-11-24 | $11.41 | $15.75 | 301,950 | — | — |
| 2009-11-23 | $11.43 | $15.78 | 160,650 | — | — |
| 2009-11-20 | $11.42 | $15.76 | 215,850 | — | — |
| 2009-11-19 | $11.33 | $15.64 | 228,450 | — | — |
| 2009-11-18 | $11.33 | $15.63 | 567,450 | — | — |
| 2009-11-17 | $11.33 | $15.64 | 836,550 | — | — |
| 2009-11-16 | $11.26 | $15.54 | 893,400 | — | — |
| 2009-11-13 | $11.16 | $15.40 | 2,412,300 | — | — |
| 2009-11-12 | $12.15 | $16.77 | 116,100 | — | — |
| 2009-11-11 | $12.70 | $17.53 | 52,200 | — | — |
| 2009-11-10 | $12.81 | $17.67 | 53,250 | — | — |
| 2009-11-09 | $13.26 | $18.30 | 33,600 | — | — |
| 2009-11-06 | $13.24 | $18.27 | 23,850 | — | — |
| 2009-11-05 | $13.45 | $18.57 | 61,800 | — | — |
| 2009-11-04 | $13.09 | $18.07 | 53,700 | — | — |
| 2009-11-03 | $13.73 | $18.95 | 36,000 | — | — |
| 2009-11-02 | $13.69 | $18.89 | 70,650 | — | — |
| 2009-10-30 | $13.71 | $18.92 | 59,100 | — | — |
| 2009-10-29 | $13.93 | $19.22 | 116,550 | — | — |
| 2009-10-28 | $13.93 | $19.22 | 77,250 | — | — |
| 2009-10-27 | $13.53 | $18.67 | 100,950 | — | — |
| 2009-10-26 | $14.08 | $19.43 | 48,900 | — | — |
| 2009-10-23 | $14.21 | $19.61 | 52,050 | — | — |
| 2009-10-22 | $14.33 | $19.78 | 35,400 | — | — |
| 2009-10-21 | $14.01 | $19.33 | 59,850 | — | — |
| 2009-10-20 | $14.17 | $19.41 | 44,400 | — | — |
| 2009-10-19 | $14.44 | $19.78 | 77,100 | — | — |
| 2009-10-16 | $13.91 | $19.06 | 94,650 | — | — |
| 2009-10-15 | $14.51 | $19.87 | 35,550 | — | — |
| 2009-10-14 | $14.63 | $20.04 | 56,700 | — | — |
| 2009-10-13 | $14.29 | $19.57 | 53,250 | — | — |
| 2009-10-12 | $13.99 | $19.17 | 14,850 | — | — |
| 2009-10-09 | $14.55 | $19.93 | 30,150 | — | — |
| 2009-10-08 | $13.99 | $19.16 | 28,650 | — | — |
| 2009-10-07 | $13.79 | $18.89 | 9,750 | — | — |
| 2009-10-06 | $13.72 | $18.80 | 15,450 | — | — |
| 2009-10-05 | $13.68 | $18.74 | 19,650 | — | — |
| 2009-10-02 | $13.40 | $18.36 | 15,150 | — | — |
| 2009-10-01 | $13.67 | $18.72 | 41,250 | — | — |
| 2009-09-30 | $13.77 | $18.86 | 48,600 | — | — |
| 2009-09-29 | $14.38 | $19.70 | 20,850 | — | — |
| 2009-09-28 | $14.92 | $20.44 | 53,550 | — | — |
| 2009-09-25 | $14.01 | $19.20 | 49,650 | — | — |
| 2009-09-24 | $14.08 | $19.29 | 46,950 | — | — |
| 2009-09-23 | $14.04 | $19.23 | 29,850 | — | — |
| 2009-09-22 | $14.40 | $19.73 | 36,600 | — | — |
| 2009-09-21 | $14.21 | $19.46 | 25,200 | — | — |
| 2009-09-18 | $14.14 | $19.37 | 101,550 | — | — |
| 2009-09-17 | $13.91 | $19.06 | 37,800 | — | — |
| 2009-09-16 | $13.83 | $18.95 | 16,800 | — | — |
| 2009-09-15 | $13.72 | $18.80 | 59,250 | — | — |
| 2009-09-14 | $13.57 | $18.59 | 17,100 | — | — |
| 2009-09-11 | $13.44 | $18.41 | 36,450 | — | — |
| 2009-09-10 | $13.50 | $18.49 | 20,700 | — | — |
| 2009-09-09 | $13.43 | $18.40 | 26,400 | — | — |
| 2009-09-08 | $12.97 | $17.77 | 15,450 | — | — |
| 2009-09-04 | $13.08 | $17.92 | 22,050 | — | — |
| 2009-09-03 | $13.14 | $18.00 | 10,650 | — | — |
| 2009-09-02 | $13.01 | $17.82 | 15,150 | — | — |
| 2009-09-01 | $12.97 | $17.76 | 39,000 | — | — |
| 2009-08-31 | $13.26 | $18.16 | 50,700 | — | — |
| 2009-08-28 | $13.51 | $18.50 | 15,600 | — | — |
| 2009-08-27 | $13.83 | $18.94 | 22,200 | — | — |
| 2009-08-26 | $13.82 | $18.93 | 17,400 | — | — |
| 2009-08-25 | $13.73 | $18.80 | 10,650 | — | — |
| 2009-08-24 | $13.77 | $18.87 | 23,850 | — | — |
| 2009-08-21 | $13.83 | $18.95 | 68,100 | — | — |
| 2009-08-20 | $13.53 | $18.54 | 29,550 | — | — |
| 2009-08-19 | $13.47 | $18.46 | 25,650 | — | — |
| 2009-08-18 | $13.15 | $18.01 | 20,550 | — | — |
| 2009-08-17 | $12.78 | $17.51 | 28,800 | — | — |
| 2009-08-14 | $12.96 | $17.75 | 43,200 | — | — |
| 2009-08-13 | $13.61 | $18.65 | 19,950 | — | — |
| 2009-08-12 | $13.61 | $18.65 | 52,950 | — | — |
| 2009-08-11 | $13.05 | $17.88 | 13,800 | — | — |
| 2009-08-10 | $13.51 | $18.51 | 15,900 | — | — |
| 2009-08-07 | $13.35 | $18.29 | 46,350 | — | — |
| 2009-08-06 | $12.73 | $17.43 | 33,600 | — | — |
| 2009-08-05 | $12.97 | $17.76 | 56,100 | — | — |
| 2009-08-04 | $13.13 | $17.99 | 25,950 | — | — |
| 2009-08-03 | $13.11 | $17.96 | 30,450 | — | — |
| 2009-07-31 | $13.05 | $17.88 | 62,400 | — | — |
| 2009-07-30 | $13.32 | $18.25 | 33,150 | — | — |
| 2009-07-29 | $13.08 | $17.92 | 14,700 | — | — |
| 2009-07-28 | $13.07 | $17.91 | 38,850 | — | — |
| 2009-07-27 | $12.83 | $17.57 | 29,550 | — | — |
| 2009-07-24 | $12.66 | $17.34 | 30,000 | — | — |
| 2009-07-23 | $12.83 | $17.58 | 35,850 | — | — |
| 2009-07-22 | $12.71 | $17.41 | 26,400 | — | — |
| 2009-07-21 | $12.81 | $17.40 | 16,950 | — | — |
| 2009-07-20 | $12.92 | $17.56 | 18,450 | — | — |
| 2009-07-17 | $12.83 | $17.44 | 27,450 | — | — |
| 2009-07-16 | $12.91 | $17.54 | 25,350 | — | — |
| 2009-07-15 | $12.75 | $17.33 | 41,550 | — | — |
| 2009-07-14 | $12.41 | $16.86 | 18,300 | — | — |
| 2009-07-13 | $12.63 | $17.17 | 29,100 | — | — |
| 2009-07-10 | $12.16 | $16.52 | 13,650 | — | — |
| 2009-07-09 | $12.17 | $16.53 | 31,500 | — | — |
| 2009-07-08 | $12.50 | $16.99 | 52,950 | — | — |
| 2009-07-07 | $12.43 | $16.89 | 32,850 | — | — |
| 2009-07-06 | $12.19 | $16.57 | 28,950 | — | — |
| 2009-07-02 | $12.10 | $16.44 | 55,950 | — | — |
| 2009-07-01 | $12.80 | $17.39 | 32,100 | — | — |
| 2009-06-30 | $12.67 | $17.21 | 23,700 | — | — |
| 2009-06-29 | $12.70 | $17.26 | 26,100 | — | — |
| 2009-06-26 | $12.58 | $17.09 | 209,250 | — | — |
| 2009-06-25 | $12.75 | $17.32 | 21,900 | — | — |
| 2009-06-24 | $12.41 | $16.87 | 12,300 | — | — |
| 2009-06-23 | $12.47 | $16.94 | 28,500 | — | — |
| 2009-06-22 | $12.56 | $17.07 | 38,850 | — | — |
| 2009-06-19 | $13.02 | $17.69 | 78,000 | — | — |
| 2009-06-18 | $12.71 | $17.27 | 8,550 | — | — |
| 2009-06-17 | $12.59 | $17.10 | 17,400 | — | — |
| 2009-06-16 | $12.35 | $16.79 | 25,800 | — | — |
| 2009-06-15 | $12.71 | $17.27 | 24,450 | — | — |
| 2009-06-12 | $13.20 | $17.94 | 49,950 | — | — |
| 2009-06-11 | $13.13 | $17.84 | 19,350 | — | — |
| 2009-06-10 | $12.78 | $17.37 | 34,050 | — | — |
| 2009-06-09 | $12.83 | $17.44 | 20,250 | — | — |
| 2009-06-08 | $12.89 | $17.51 | 18,900 | — | — |
| 2009-06-05 | $13.07 | $17.76 | 14,850 | — | — |
| 2009-06-04 | $13.11 | $17.81 | 38,100 | — | — |
| 2009-06-03 | $13.07 | $17.76 | 33,300 | — | — |
| 2009-06-02 | $13.25 | $18.00 | 64,350 | — | — |
| 2009-06-01 | $13.07 | $17.76 | 51,600 | — | — |
| 2009-05-29 | $12.45 | $16.92 | 46,800 | — | — |
| 2009-05-28 | $11.97 | $16.27 | 22,950 | — | — |
| 2009-05-27 | $12.15 | $16.51 | 41,550 | — | — |
| 2009-05-26 | $12.83 | $17.44 | 54,300 | — | — |
| 2009-05-22 | $11.61 | $15.77 | 28,800 | — | — |
| 2009-05-21 | $11.99 | $16.29 | 41,850 | — | — |
| 2009-05-20 | $12.10 | $16.44 | 36,600 | — | — |
| 2009-05-19 | $12.34 | $16.77 | 16,950 | — | — |
| 2009-05-18 | $12.58 | $17.09 | 33,300 | — | — |
| 2009-05-15 | $11.96 | $16.25 | 61,200 | — | — |
| 2009-05-14 | $12.29 | $16.70 | 36,300 | — | — |
| 2009-05-13 | $11.88 | $16.14 | 61,650 | — | — |
| 2009-05-12 | $12.35 | $16.78 | 32,100 | — | — |
| 2009-05-11 | $12.28 | $16.69 | 24,900 | — | — |
| 2009-05-08 | $12.57 | $17.09 | 63,000 | — | — |
| 2009-05-07 | $11.82 | $16.06 | 80,550 | — | — |
| 2009-05-06 | $12.09 | $16.43 | 28,650 | — | — |
| 2009-05-05 | $12.09 | $16.43 | 48,750 | — | — |
| 2009-05-04 | $12.40 | $16.85 | 27,300 | — | — |
| 2009-05-01 | $11.89 | $16.16 | 23,550 | — | — |
| 2009-04-30 | $12.51 | $17.00 | 37,350 | — | — |
| 2009-04-29 | $13.03 | $17.71 | 27,750 | — | — |
| 2009-04-28 | $12.35 | $16.79 | 11,400 | — | — |
| 2009-04-27 | $12.46 | $16.93 | 41,250 | — | — |
| 2009-04-24 | $12.77 | $17.36 | 24,300 | — | — |
| 2009-04-23 | $12.51 | $16.99 | 36,750 | — | — |
| 2009-04-22 | $12.87 | $17.49 | 31,350 | — | — |
| 2009-04-21 | $13.53 | $18.25 | 33,300 | — | — |
| 2009-04-20 | $12.41 | $16.73 | 48,150 | — | — |
| 2009-04-17 | $13.40 | $18.07 | 39,600 | — | — |
| 2009-04-16 | $13.52 | $18.23 | 30,150 | — | — |
| 2009-04-15 | $13.58 | $18.31 | 19,500 | — | — |
| 2009-04-14 | $12.96 | $17.48 | 40,350 | — | — |
| 2009-04-13 | $13.95 | $18.82 | 43,200 | — | — |
| 2009-04-09 | $13.88 | $18.72 | 76,800 | — | — |
| 2009-04-08 | $13.46 | $18.15 | 35,700 | — | — |
| 2009-04-07 | $12.96 | $17.48 | 27,450 | — | — |
| 2009-04-06 | $13.26 | $17.88 | 36,000 | — | — |
| 2009-04-03 | $13.89 | $18.73 | 28,500 | — | — |
| 2009-04-02 | $13.90 | $18.74 | 56,550 | — | — |
| 2009-04-01 | $13.39 | $18.06 | 33,450 | — | — |
| 2009-03-31 | $12.79 | $17.25 | 69,750 | — | — |
| 2009-03-30 | $12.19 | $16.43 | 45,600 | — | — |
| 2009-03-27 | $12.90 | $17.40 | 42,600 | — | — |
| 2009-03-26 | $13.94 | $18.80 | 66,300 | — | — |
| 2009-03-25 | $13.11 | $17.68 | 73,950 | — | — |
| 2009-03-24 | $12.79 | $17.25 | 48,600 | — | — |
| 2009-03-23 | $14.77 | $19.92 | 64,950 | — | — |
| 2009-03-20 | $13.08 | $17.64 | 69,750 | — | — |
| 2009-03-19 | $13.51 | $18.22 | 21,750 | — | — |
| 2009-03-18 | $14.35 | $19.35 | 56,400 | — | — |
| 2009-03-17 | $13.16 | $17.75 | 35,550 | — | — |
| 2009-03-16 | $12.55 | $16.93 | 49,050 | — | — |
| 2009-03-13 | $12.19 | $16.43 | 21,300 | — | — |
| 2009-03-12 | $12.59 | $16.97 | 57,600 | — | — |
| 2009-03-11 | $10.82 | $14.59 | 35,400 | — | — |
| 2009-03-10 | $10.89 | $14.68 | 70,650 | — | — |
| 2009-03-09 | $9.44 | $12.73 | 46,050 | — | — |
| 2009-03-06 | $10.01 | $13.50 | 48,750 | — | — |
| 2009-03-05 | $9.87 | $13.31 | 79,500 | — | — |
| 2009-03-04 | $10.96 | $14.78 | 67,950 | — | — |
| 2009-03-03 | $10.79 | $14.55 | 91,950 | — | — |
| 2009-03-02 | $11.10 | $14.97 | 90,900 | — | — |
| 2009-02-27 | $11.63 | $15.69 | 36,450 | — | — |
| 2009-02-26 | $11.90 | $16.05 | 95,550 | — | — |
| 2009-02-25 | $11.93 | $16.08 | 82,800 | — | — |
| 2009-02-24 | $12.19 | $16.43 | 69,150 | — | — |
| 2009-02-23 | $11.91 | $16.06 | 47,850 | — | — |
| 2009-02-20 | $12.21 | $16.47 | 65,250 | — | — |
| 2009-02-19 | $12.12 | $16.34 | 70,800 | — | — |
| 2009-02-18 | $12.13 | $16.36 | 45,600 | — | — |
| 2009-02-17 | $11.87 | $16.00 | 36,900 | — | — |
| 2009-02-13 | $12.61 | $17.00 | 19,050 | — | — |
| 2009-02-12 | $13.15 | $17.73 | 20,850 | — | — |
| 2009-02-11 | $13.31 | $17.94 | 30,000 | — | — |
| 2009-02-10 | $12.87 | $17.36 | 39,300 | — | — |
| 2009-02-09 | $13.59 | $18.33 | 40,650 | — | — |
| 2009-02-06 | $13.79 | $18.59 | 82,950 | — | — |
| 2009-02-05 | $13.76 | $18.56 | 28,500 | — | — |
| 2009-02-04 | $13.53 | $18.25 | 43,650 | — | — |
| 2009-02-03 | $13.97 | $18.83 | 69,750 | — | — |
| 2009-02-02 | $14.49 | $19.54 | 77,100 | — | — |
| 2009-01-30 | $13.73 | $18.52 | 48,150 | — | — |
| 2009-01-29 | $13.21 | $17.82 | 29,550 | — | — |
| 2009-01-28 | $14.41 | $19.44 | 59,250 | — | — |
| 2009-01-27 | $13.39 | $18.06 | 35,550 | — | — |
| 2009-01-26 | $13.21 | $17.81 | 15,750 | — | — |
| 2009-01-23 | $13.03 | $17.58 | 32,400 | — | — |
| 2009-01-22 | $13.24 | $17.85 | 30,150 | — | — |
| 2009-01-21 | $13.83 | $18.65 | 61,500 | — | — |
| 2009-01-20 | $13.10 | $17.53 | 43,050 | — | — |
| 2009-01-16 | $14.31 | $19.15 | 44,400 | — | — |
| 2009-01-15 | $14.33 | $19.18 | 100,050 | — | — |
| 2009-01-14 | $14.49 | $19.38 | 69,300 | — | — |
| 2009-01-13 | $14.80 | $19.80 | 66,000 | — | — |
| 2009-01-12 | $14.54 | $19.45 | 63,000 | — | — |
| 2009-01-09 | $14.64 | $19.59 | 70,200 | — | — |
| 2009-01-08 | $14.90 | $19.93 | 35,700 | — | — |
| 2009-01-07 | $14.43 | $19.30 | 18,750 | — | — |
| 2009-01-06 | $14.73 | $19.71 | 53,400 | — | — |
| 2009-01-05 | $14.67 | $19.63 | 56,400 | — | — |
| 2009-01-02 | $15.31 | $20.48 | 31,500 | — | — |