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
- 2007-10-09 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 | $16.12 | $20.99 | 12,700 | — | — |
| 2009-12-30 | $16.01 | $20.85 | 42,500 | — | — |
| 2009-12-29 | $16.25 | $21.16 | 13,800 | — | — |
| 2009-12-28 | $16.28 | $21.20 | 24,300 | — | — |
| 2009-12-24 | $16.33 | $21.27 | 12,500 | — | — |
| 2009-12-23 | $16.35 | $21.29 | 21,900 | — | — |
| 2009-12-22 | $15.99 | $20.83 | 27,000 | — | — |
| 2009-12-21 | $16.20 | $21.10 | 53,700 | — | — |
| 2009-12-18 | $16.34 | $21.28 | 74,600 | — | — |
| 2009-12-17 | $15.17 | $19.76 | 23,600 | — | — |
| 2009-12-16 | $15.45 | $20.12 | 37,800 | — | — |
| 2009-12-15 | $14.81 | $19.29 | 53,700 | — | — |
| 2009-12-14 | $15.47 | $20.15 | 32,400 | — | — |
| 2009-12-11 | $14.80 | $19.28 | 28,300 | — | — |
| 2009-12-10 | $14.63 | $19.05 | 15,600 | — | — |
| 2009-12-09 | $14.75 | $19.21 | 35,400 | — | — |
| 2009-12-08 | $14.93 | $19.44 | 37,100 | — | — |
| 2009-12-07 | $14.78 | $19.25 | 17,500 | — | — |
| 2009-12-04 | $14.75 | $19.21 | 17,600 | — | — |
| 2009-12-03 | $14.60 | $19.01 | 16,000 | — | — |
| 2009-12-02 | $14.83 | $19.31 | 15,800 | — | — |
| 2009-12-01 | $14.57 | $18.98 | 35,200 | — | — |
| 2009-11-30 | $14.19 | $18.48 | 21,500 | — | — |
| 2009-11-27 | $14.26 | $18.57 | 23,000 | — | — |
| 2009-11-25 | $14.44 | $18.81 | 24,800 | — | — |
| 2009-11-24 | $14.20 | $18.49 | 29,200 | — | — |
| 2009-11-23 | $14.38 | $18.73 | 31,500 | — | — |
| 2009-11-20 | $13.97 | $18.19 | 22,800 | — | — |
| 2009-11-19 | $14.32 | $18.65 | 23,800 | — | — |
| 2009-11-18 | $14.14 | $18.42 | 31,700 | — | — |
| 2009-11-17 | $14.12 | $18.23 | 41,700 | — | — |
| 2009-11-16 | $14.09 | $18.19 | 20,800 | — | — |
| 2009-11-13 | $13.74 | $17.74 | 8,400 | — | — |
| 2009-11-12 | $13.76 | $17.76 | 16,800 | — | — |
| 2009-11-11 | $13.91 | $17.96 | 13,800 | — | — |
| 2009-11-10 | $13.82 | $17.84 | 13,400 | — | — |
| 2009-11-09 | $13.98 | $18.05 | 21,000 | — | — |
| 2009-11-06 | $13.75 | $17.75 | 21,900 | — | — |
| 2009-11-05 | $13.54 | $17.48 | 14,300 | — | — |
| 2009-11-04 | $13.30 | $17.17 | 20,200 | — | — |
| 2009-11-03 | $13.53 | $17.47 | 24,900 | — | — |
| 2009-11-02 | $13.50 | $17.43 | 19,100 | — | — |
| 2009-10-30 | $13.29 | $17.16 | 31,200 | — | — |
| 2009-10-29 | $13.47 | $17.39 | 23,300 | — | — |
| 2009-10-28 | $13.40 | $17.30 | 16,600 | — | — |
| 2009-10-27 | $13.43 | $17.34 | 24,400 | — | — |
| 2009-10-26 | $13.40 | $17.30 | 24,000 | — | — |
| 2009-10-23 | $13.52 | $17.45 | 15,700 | — | — |
| 2009-10-22 | $13.71 | $17.70 | 15,400 | — | — |
| 2009-10-21 | $13.55 | $17.49 | 27,000 | — | — |
| 2009-10-20 | $13.59 | $17.54 | 27,100 | — | — |
| 2009-10-19 | $13.93 | $17.98 | 23,500 | — | — |
| 2009-10-16 | $14.17 | $18.13 | 21,300 | — | — |
| 2009-10-15 | $14.28 | $18.27 | 12,300 | — | — |
| 2009-10-14 | $14.29 | $18.28 | 21,400 | — | — |
| 2009-10-13 | $14.03 | $17.95 | 7,600 | — | — |
| 2009-10-12 | $14.06 | $17.99 | 17,700 | — | — |
| 2009-10-09 | $14.19 | $18.16 | 16,100 | — | — |
| 2009-10-08 | $13.80 | $17.66 | 16,800 | — | — |
| 2009-10-07 | $13.89 | $17.77 | 19,700 | — | — |
| 2009-10-06 | $14.02 | $17.94 | 13,200 | — | — |
| 2009-10-05 | $13.97 | $17.87 | 21,000 | — | — |
| 2009-10-02 | $13.70 | $17.53 | 35,400 | — | — |
| 2009-10-01 | $13.62 | $17.43 | 14,800 | — | — |
| 2009-09-30 | $14.23 | $18.21 | 49,000 | — | — |
| 2009-09-29 | $14.25 | $18.23 | 99,400 | — | — |
| 2009-09-28 | $13.74 | $17.58 | 20,000 | — | — |
| 2009-09-25 | $13.77 | $17.62 | 14,300 | — | — |
| 2009-09-24 | $13.53 | $17.31 | 23,300 | — | — |
| 2009-09-23 | $13.65 | $17.46 | 21,600 | — | — |
| 2009-09-22 | $13.55 | $17.34 | 15,500 | — | — |
| 2009-09-21 | $13.57 | $17.36 | 18,700 | — | — |
| 2009-09-18 | $13.74 | $17.58 | 37,600 | — | — |
| 2009-09-17 | $13.61 | $17.41 | 16,000 | — | — |
| 2009-09-16 | $13.91 | $17.64 | 36,600 | — | — |
| 2009-09-15 | $13.80 | $17.50 | 12,300 | — | — |
| 2009-09-14 | $13.74 | $17.42 | 13,300 | — | — |
| 2009-09-11 | $13.54 | $17.17 | 14,200 | — | — |
| 2009-09-10 | $13.65 | $17.31 | 13,900 | — | — |
| 2009-09-09 | $13.49 | $17.11 | 20,300 | — | — |
| 2009-09-08 | $13.39 | $16.98 | 27,400 | — | — |
| 2009-09-04 | $13.16 | $16.69 | 22,500 | — | — |
| 2009-09-03 | $13.26 | $16.81 | 16,800 | — | — |
| 2009-09-02 | $13.12 | $16.64 | 9,600 | — | — |
| 2009-09-01 | $13.12 | $16.64 | 29,000 | — | — |
| 2009-08-31 | $13.12 | $16.64 | 35,700 | — | — |
| 2009-08-28 | $13.14 | $16.66 | 16,100 | — | — |
| 2009-08-27 | $13.28 | $16.84 | 20,600 | — | — |
| 2009-08-26 | $13.40 | $16.99 | 21,300 | — | — |
| 2009-08-25 | $13.37 | $16.95 | 17,000 | — | — |
| 2009-08-24 | $13.47 | $17.08 | 31,700 | — | — |
| 2009-08-21 | $13.72 | $17.40 | 33,600 | — | — |
| 2009-08-20 | $13.68 | $17.35 | 16,700 | — | — |
| 2009-08-19 | $13.68 | $17.35 | 16,200 | — | — |
| 2009-08-18 | $13.69 | $17.36 | 67,900 | — | — |
| 2009-08-17 | $13.47 | $16.92 | 49,700 | — | — |
| 2009-08-14 | $13.24 | $16.63 | 36,800 | — | — |
| 2009-08-13 | $13.40 | $16.83 | 39,000 | — | — |
| 2009-08-12 | $13.38 | $16.81 | 26,600 | — | — |
| 2009-08-11 | $13.27 | $16.67 | 20,000 | — | — |
| 2009-08-10 | $13.46 | $16.91 | 29,700 | — | — |
| 2009-08-07 | $13.33 | $16.75 | 26,300 | — | — |
| 2009-08-06 | $13.08 | $16.43 | 22,100 | — | — |
| 2009-08-05 | $13.20 | $16.58 | 45,000 | — | — |
| 2009-08-04 | $13.55 | $17.02 | 35,600 | — | — |
| 2009-08-03 | $13.39 | $16.82 | 17,000 | — | — |
| 2009-07-31 | $13.03 | $16.37 | 80,000 | — | — |
| 2009-07-30 | $13.35 | $16.77 | 46,700 | — | — |
| 2009-07-29 | $13.76 | $17.29 | 24,200 | — | — |
| 2009-07-28 | $13.87 | $17.42 | 19,400 | — | — |
| 2009-07-27 | $13.98 | $17.56 | 26,500 | — | — |
| 2009-07-24 | $14.03 | $17.62 | 14,400 | — | — |
| 2009-07-23 | $14.03 | $17.62 | 29,400 | — | — |
| 2009-07-22 | $13.54 | $17.01 | 32,500 | — | — |
| 2009-07-21 | $13.09 | $16.44 | 78,900 | — | — |
| 2009-07-20 | $13.94 | $17.51 | 48,500 | — | — |
| 2009-07-17 | $14.15 | $17.78 | 27,300 | — | — |
| 2009-07-16 | $14.24 | $17.73 | 22,800 | — | — |
| 2009-07-15 | $14.22 | $17.71 | 54,700 | — | — |
| 2009-07-14 | $14.00 | $17.43 | 23,500 | — | — |
| 2009-07-13 | $13.90 | $17.31 | 39,200 | — | — |
| 2009-07-10 | $13.70 | $17.06 | 17,600 | — | — |
| 2009-07-09 | $13.52 | $16.83 | 19,600 | — | — |
| 2009-07-08 | $13.13 | $16.35 | 45,700 | — | — |
| 2009-07-07 | $13.57 | $16.90 | 53,300 | — | — |
| 2009-07-06 | $14.05 | $17.49 | 54,800 | — | — |
| 2009-07-02 | $14.10 | $17.56 | 46,000 | — | — |
| 2009-07-01 | $14.10 | $17.56 | 55,500 | — | — |
| 2009-06-30 | $13.69 | $17.05 | 62,500 | — | — |
| 2009-06-29 | $14.05 | $17.49 | 91,500 | — | — |
| 2009-06-26 | $14.24 | $17.73 | 1,000,000 | — | — |
| 2009-06-25 | $13.01 | $16.20 | 50,600 | — | — |
| 2009-06-24 | $12.50 | $15.56 | 37,700 | — | — |
| 2009-06-23 | $12.16 | $15.14 | 66,700 | — | — |
| 2009-06-22 | $13.09 | $16.30 | 72,300 | — | — |
| 2009-06-19 | $13.29 | $16.55 | 43,100 | — | — |
| 2009-06-18 | $13.04 | $16.24 | 16,400 | — | — |
| 2009-06-17 | $13.02 | $16.21 | 60,000 | — | — |
| 2009-06-16 | $13.34 | $16.46 | 89,100 | — | — |
| 2009-06-15 | $13.23 | $16.32 | 65,100 | — | — |
| 2009-06-12 | $13.04 | $16.09 | 53,200 | — | — |
| 2009-06-11 | $12.75 | $15.73 | 76,400 | — | — |
| 2009-06-10 | $12.77 | $15.75 | 38,100 | — | — |
| 2009-06-09 | $12.75 | $15.73 | 81,300 | — | — |
| 2009-06-08 | $12.74 | $15.72 | 97,000 | — | — |
| 2009-06-05 | $12.62 | $15.57 | 125,000 | — | — |
| 2009-06-04 | $12.40 | $15.30 | 133,000 | — | — |
| 2009-06-03 | $12.25 | $15.11 | 137,600 | — | — |
| 2009-06-02 | $12.25 | $15.11 | 196,500 | — | — |
| 2009-06-01 | $12.06 | $14.88 | 113,500 | — | — |
| 2009-05-29 | $12.05 | $14.86 | 116,200 | — | — |
| 2009-05-28 | $12.05 | $14.86 | 328,200 | — | — |
| 2009-05-27 | $13.21 | $16.29 | 31,900 | — | — |
| 2009-05-26 | $13.63 | $16.81 | 43,500 | — | — |
| 2009-05-22 | $14.74 | $18.18 | 85,400 | — | — |
| 2009-05-21 | $14.46 | $17.84 | 101,000 | — | — |
| 2009-05-20 | $13.62 | $16.80 | 58,300 | — | — |
| 2009-05-19 | $12.79 | $15.78 | 10,800 | — | — |
| 2009-05-18 | $12.12 | $14.80 | 9,800 | — | — |
| 2009-05-15 | $12.00 | $14.65 | 12,300 | — | — |
| 2009-05-14 | $11.95 | $14.59 | 11,800 | — | — |
| 2009-05-13 | $11.90 | $14.53 | 2,100 | — | — |
| 2009-05-12 | $11.70 | $14.28 | 5,200 | — | — |
| 2009-05-11 | $11.60 | $14.16 | 4,400 | — | — |
| 2009-05-08 | $11.80 | $14.41 | 14,900 | — | — |
| 2009-05-07 | $11.80 | $14.41 | 3,700 | — | — |
| 2009-05-06 | $11.80 | $14.41 | 12,000 | — | — |
| 2009-05-05 | $11.21 | $13.69 | 8,200 | — | — |
| 2009-05-04 | $11.53 | $14.08 | 12,400 | — | — |
| 2009-05-01 | $12.02 | $14.67 | 3,100 | — | — |
| 2009-04-30 | $11.75 | $14.34 | 6,800 | — | — |
| 2009-04-29 | $11.64 | $14.21 | 10,000 | — | — |
| 2009-04-28 | $11.88 | $14.50 | 9,100 | — | — |
| 2009-04-27 | $11.56 | $14.11 | 12,600 | — | — |
| 2009-04-24 | $11.63 | $14.20 | 2,600 | — | — |
| 2009-04-23 | $11.70 | $14.28 | 11,100 | — | — |
| 2009-04-22 | $11.44 | $13.97 | 4,100 | — | — |
| 2009-04-21 | $11.29 | $13.78 | 8,100 | — | — |
| 2009-04-20 | $11.89 | $14.52 | 4,500 | — | — |
| 2009-04-17 | $12.99 | $15.86 | 15,400 | — | — |
| 2009-04-16 | $12.45 | $15.05 | 31,300 | — | — |
| 2009-04-15 | $12.14 | $14.67 | 5,800 | — | — |
| 2009-04-14 | $12.00 | $14.50 | 15,900 | — | — |
| 2009-04-13 | $11.98 | $14.48 | 69,500 | — | — |
| 2009-04-09 | $10.74 | $12.98 | 7,700 | — | — |
| 2009-04-08 | $10.45 | $12.63 | 7,900 | — | — |
| 2009-04-07 | $10.43 | $12.61 | 8,500 | — | — |
| 2009-04-06 | $10.20 | $12.33 | 20,300 | — | — |
| 2009-04-03 | $10.22 | $12.35 | 2,900 | — | — |
| 2009-04-02 | $9.81 | $11.86 | 14,400 | — | — |
| 2009-04-01 | $9.66 | $11.67 | 11,400 | — | — |
| 2009-03-31 | $9.98 | $12.06 | 7,300 | — | — |
| 2009-03-30 | $9.79 | $11.83 | 60,700 | — | — |
| 2009-03-27 | $9.50 | $11.48 | 8,100 | — | — |
| 2009-03-26 | $9.75 | $11.78 | 9,200 | — | — |
| 2009-03-25 | $9.49 | $11.47 | 24,500 | — | — |
| 2009-03-24 | $9.35 | $11.30 | 12,300 | — | — |
| 2009-03-23 | $9.33 | $11.28 | 39,100 | — | — |
| 2009-03-20 | $9.47 | $11.44 | 5,000 | — | — |
| 2009-03-19 | $9.60 | $11.60 | 14,000 | — | — |
| 2009-03-18 | $9.27 | $11.20 | 5,300 | — | — |
| 2009-03-17 | $9.81 | $11.70 | 20,900 | — | — |
| 2009-03-16 | $9.84 | $11.74 | 87,100 | — | — |
| 2009-03-13 | $9.80 | $11.69 | 2,800 | — | — |
| 2009-03-12 | $10.00 | $11.93 | 18,000 | — | — |
| 2009-03-11 | $9.69 | $11.56 | 11,400 | — | — |
| 2009-03-10 | $10.00 | $11.93 | 9,100 | — | — |
| 2009-03-09 | $9.40 | $11.22 | 16,000 | — | — |
| 2009-03-06 | $9.70 | $11.57 | 21,200 | — | — |
| 2009-03-05 | $9.35 | $11.16 | 8,300 | — | — |
| 2009-03-04 | $9.07 | $10.82 | 15,300 | — | — |
| 2009-03-03 | $9.29 | $11.08 | 18,500 | — | — |
| 2009-03-02 | $9.55 | $11.39 | 15,300 | — | — |
| 2009-02-27 | $9.90 | $11.81 | 4,800 | — | — |
| 2009-02-26 | $9.94 | $11.86 | 3,100 | — | — |
| 2009-02-25 | $9.27 | $11.06 | 8,800 | — | — |
| 2009-02-24 | $9.31 | $11.11 | 17,200 | — | — |
| 2009-02-23 | $9.39 | $11.20 | 13,300 | — | — |
| 2009-02-20 | $9.08 | $10.83 | 7,300 | — | — |
| 2009-02-19 | $9.54 | $11.38 | 6,000 | — | — |
| 2009-02-18 | $9.74 | $11.62 | 10,500 | — | — |
| 2009-02-17 | $9.66 | $11.38 | 6,700 | — | — |
| 2009-02-13 | $10.19 | $12.00 | 7,500 | — | — |
| 2009-02-12 | $9.70 | $11.42 | 11,100 | — | — |
| 2009-02-11 | $10.02 | $11.80 | 8,700 | — | — |
| 2009-02-10 | $9.85 | $11.60 | 10,800 | — | — |
| 2009-02-09 | $10.19 | $12.00 | 8,100 | — | — |
| 2009-02-06 | $10.15 | $11.95 | 10,600 | — | — |
| 2009-02-05 | $10.01 | $11.79 | 12,500 | — | — |
| 2009-02-04 | $10.00 | $11.78 | 12,200 | — | — |
| 2009-02-03 | $10.13 | $11.93 | 10,300 | — | — |
| 2009-02-02 | $10.14 | $11.94 | 11,800 | — | — |
| 2009-01-30 | $10.07 | $11.86 | 0 | — | — |
| 2009-01-29 | $10.07 | $11.86 | 17,400 | — | — |
| 2009-01-28 | $10.43 | $12.28 | 2,200 | — | — |
| 2009-01-27 | $10.18 | $11.99 | 5,300 | — | — |
| 2009-01-26 | $10.30 | $12.13 | 15,900 | — | — |
| 2009-01-23 | $10.00 | $11.78 | 7,000 | — | — |
| 2009-01-22 | $9.67 | $11.39 | 500 | — | — |
| 2009-01-21 | $9.70 | $11.42 | 9,100 | — | — |
| 2009-01-20 | $9.50 | $11.19 | 3,600 | — | — |
| 2009-01-16 | $9.72 | $11.30 | 12,600 | — | — |
| 2009-01-15 | $10.15 | $11.80 | 7,400 | — | — |
| 2009-01-14 | $10.30 | $11.97 | 3,500 | — | — |
| 2009-01-13 | $10.00 | $11.63 | 6,000 | — | — |
| 2009-01-12 | $9.75 | $11.33 | 8,400 | — | — |
| 2009-01-09 | $9.90 | $11.51 | 19,100 | — | — |
| 2009-01-08 | $10.37 | $12.06 | 7,800 | — | — |
| 2009-01-07 | $10.35 | $12.03 | 8,700 | — | — |
| 2009-01-06 | $10.31 | $11.99 | 2,600 | — | — |
| 2009-01-05 | $10.25 | $11.92 | 6,200 | — | — |
| 2009-01-02 | $9.77 | $11.36 | 700 | — | — |