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
- 1990-05-14 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 | $15.39 | $15.39 | 168,250 | — | — |
| 2009-12-30 | $15.90 | $15.90 | 105,875 | — | — |
| 2009-12-29 | $15.84 | $15.84 | 137,500 | — | — |
| 2009-12-28 | $15.54 | $15.54 | 132,000 | — | — |
| 2009-12-24 | $15.34 | $15.34 | 45,875 | — | — |
| 2009-12-23 | $15.42 | $15.42 | 204,500 | — | — |
| 2009-12-22 | $15.19 | $15.19 | 192,750 | — | — |
| 2009-12-21 | $15.19 | $15.19 | 223,500 | — | — |
| 2009-12-18 | $15.14 | $15.14 | 382,125 | — | — |
| 2009-12-17 | $14.91 | $14.91 | 333,750 | — | — |
| 2009-12-16 | $14.96 | $14.96 | 284,250 | — | — |
| 2009-12-15 | $14.65 | $14.65 | 147,500 | — | — |
| 2009-12-14 | $14.49 | $14.49 | 69,000 | — | — |
| 2009-12-11 | $14.34 | $14.34 | 374,875 | — | — |
| 2009-12-10 | $14.27 | $14.27 | 293,125 | — | — |
| 2009-12-09 | $14.13 | $14.13 | 72,000 | — | — |
| 2009-12-08 | $14.11 | $14.11 | 82,375 | — | — |
| 2009-12-07 | $14.13 | $14.13 | 96,750 | — | — |
| 2009-12-04 | $14.10 | $14.10 | 118,375 | — | — |
| 2009-12-03 | $13.73 | $13.73 | 165,125 | — | — |
| 2009-12-02 | $13.76 | $13.76 | 185,625 | — | — |
| 2009-12-01 | $13.42 | $13.42 | 456,750 | — | — |
| 2009-11-30 | $13.18 | $13.18 | 245,500 | — | — |
| 2009-11-27 | $13.51 | $13.51 | 80,125 | — | — |
| 2009-11-25 | $13.78 | $13.78 | 153,625 | — | — |
| 2009-11-24 | $13.85 | $13.85 | 125,250 | — | — |
| 2009-11-23 | $13.93 | $13.93 | 91,375 | — | — |
| 2009-11-20 | $13.72 | $13.72 | 170,250 | — | — |
| 2009-11-19 | $13.60 | $13.60 | 135,875 | — | — |
| 2009-11-18 | $13.66 | $13.66 | 72,625 | — | — |
| 2009-11-17 | $13.85 | $13.85 | 69,375 | — | — |
| 2009-11-16 | $13.90 | $13.90 | 166,875 | — | — |
| 2009-11-13 | $13.46 | $13.46 | 100,750 | — | — |
| 2009-11-12 | $13.56 | $13.56 | 299,250 | — | — |
| 2009-11-11 | $13.62 | $13.62 | 132,750 | — | — |
| 2009-11-10 | $13.68 | $13.68 | 177,250 | — | — |
| 2009-11-09 | $13.74 | $13.74 | 100,875 | — | — |
| 2009-11-06 | $13.68 | $13.68 | 93,375 | — | — |
| 2009-11-05 | $13.76 | $13.76 | 122,500 | — | — |
| 2009-11-04 | $13.27 | $13.27 | 149,125 | — | — |
| 2009-11-03 | $13.45 | $13.45 | 118,875 | — | — |
| 2009-11-02 | $13.51 | $13.51 | 227,125 | — | — |
| 2009-10-30 | $13.58 | $13.58 | 378,125 | — | — |
| 2009-10-29 | $14.03 | $14.03 | 369,250 | — | — |
| 2009-10-28 | $13.60 | $13.60 | 678,875 | — | — |
| 2009-10-27 | $13.36 | $13.36 | 344,000 | — | — |
| 2009-10-26 | $13.48 | $13.48 | 279,750 | — | — |
| 2009-10-23 | $13.62 | $13.62 | 259,750 | — | — |
| 2009-10-22 | $13.70 | $13.70 | 127,000 | — | — |
| 2009-10-21 | $13.58 | $13.58 | 376,625 | — | — |
| 2009-10-20 | $13.38 | $13.38 | 235,250 | — | — |
| 2009-10-19 | $13.47 | $13.47 | 206,000 | — | — |
| 2009-10-16 | $13.42 | $13.42 | 150,750 | — | — |
| 2009-10-15 | $13.46 | $13.46 | 228,000 | — | — |
| 2009-10-14 | $13.43 | $13.43 | 301,625 | — | — |
| 2009-10-13 | $13.45 | $13.45 | 748,125 | — | — |
| 2009-10-12 | $12.58 | $12.58 | 273,125 | — | — |
| 2009-10-09 | $12.74 | $12.74 | 951,875 | — | — |
| 2009-10-08 | $12.72 | $12.72 | 461,750 | — | — |
| 2009-10-07 | $12.92 | $12.92 | 210,375 | — | — |
| 2009-10-06 | $12.96 | $12.96 | 641,125 | — | — |
| 2009-10-05 | $12.98 | $12.98 | 373,000 | — | — |
| 2009-10-02 | $13.15 | $13.15 | 211,375 | — | — |
| 2009-10-01 | $13.40 | $13.40 | 178,625 | — | — |
| 2009-09-30 | $13.86 | $13.86 | 240,625 | — | — |
| 2009-09-29 | $13.89 | $13.89 | 72,750 | — | — |
| 2009-09-28 | $14.03 | $14.03 | 109,750 | — | — |
| 2009-09-25 | $13.82 | $13.82 | 105,750 | — | — |
| 2009-09-24 | $13.90 | $13.90 | 140,000 | — | — |
| 2009-09-23 | $14.19 | $14.19 | 156,375 | — | — |
| 2009-09-22 | $14.44 | $14.44 | 220,625 | — | — |
| 2009-09-21 | $14.58 | $14.58 | 373,625 | — | — |
| 2009-09-18 | $14.95 | $14.95 | 704,500 | — | — |
| 2009-09-17 | $15.21 | $15.21 | 356,250 | — | — |
| 2009-09-16 | $15.16 | $15.16 | 292,250 | — | — |
| 2009-09-15 | $14.93 | $14.93 | 236,750 | — | — |
| 2009-09-14 | $14.86 | $14.86 | 95,750 | — | — |
| 2009-09-11 | $14.45 | $14.45 | 295,000 | — | — |
| 2009-09-10 | $14.66 | $14.66 | 101,125 | — | — |
| 2009-09-09 | $14.61 | $14.61 | 91,750 | — | — |
| 2009-09-08 | $14.30 | $14.30 | 69,250 | — | — |
| 2009-09-04 | $14.31 | $14.31 | 89,625 | — | — |
| 2009-09-03 | $14.34 | $14.34 | 101,125 | — | — |
| 2009-09-02 | $14.14 | $14.14 | 104,000 | — | — |
| 2009-09-01 | $14.19 | $14.19 | 159,500 | — | — |
| 2009-08-31 | $14.44 | $14.44 | 125,000 | — | — |
| 2009-08-28 | $14.52 | $14.52 | 86,125 | — | — |
| 2009-08-27 | $14.75 | $14.75 | 94,625 | — | — |
| 2009-08-26 | $14.81 | $14.81 | 173,625 | — | — |
| 2009-08-25 | $14.57 | $14.57 | 123,500 | — | — |
| 2009-08-24 | $14.27 | $14.27 | 60,375 | — | — |
| 2009-08-21 | $14.38 | $14.38 | 162,500 | — | — |
| 2009-08-20 | $14.18 | $14.18 | 142,000 | — | — |
| 2009-08-19 | $14.22 | $14.22 | 67,625 | — | — |
| 2009-08-18 | $14.01 | $14.01 | 93,500 | — | — |
| 2009-08-17 | $13.79 | $13.79 | 116,000 | — | — |
| 2009-08-14 | $14.02 | $14.02 | 164,500 | — | — |
| 2009-08-13 | $14.25 | $14.25 | 173,375 | — | — |
| 2009-08-12 | $14.37 | $14.37 | 199,500 | — | — |
| 2009-08-11 | $13.81 | $13.81 | 202,625 | — | — |
| 2009-08-10 | $13.79 | $13.79 | 84,000 | — | — |
| 2009-08-07 | $13.61 | $13.61 | 187,750 | — | — |
| 2009-08-06 | $13.75 | $13.75 | 104,625 | — | — |
| 2009-08-05 | $14.12 | $14.12 | 158,000 | — | — |
| 2009-08-04 | $14.58 | $14.58 | 289,875 | — | — |
| 2009-08-03 | $14.24 | $14.24 | 401,125 | — | — |
| 2009-07-31 | $14.63 | $14.63 | 214,125 | — | — |
| 2009-07-30 | $14.98 | $14.98 | 332,750 | — | — |
| 2009-07-29 | $15.29 | $15.29 | 762,875 | — | — |
| 2009-07-28 | $14.15 | $14.15 | 469,375 | — | — |
| 2009-07-27 | $14.34 | $14.34 | 241,375 | — | — |
| 2009-07-24 | $14.14 | $14.14 | 129,125 | — | — |
| 2009-07-23 | $14.02 | $14.02 | 385,625 | — | — |
| 2009-07-22 | $14.02 | $14.02 | 89,500 | — | — |
| 2009-07-21 | $14.15 | $14.15 | 239,750 | — | — |
| 2009-07-20 | $14.42 | $14.42 | 204,875 | — | — |
| 2009-07-17 | $14.67 | $14.67 | 233,750 | — | — |
| 2009-07-16 | $14.60 | $14.60 | 395,875 | — | — |
| 2009-07-15 | $14.07 | $14.07 | 567,750 | — | — |
| 2009-07-14 | $14.23 | $14.23 | 322,000 | — | — |
| 2009-07-13 | $13.90 | $13.90 | 190,125 | — | — |
| 2009-07-10 | $13.58 | $13.58 | 190,125 | — | — |
| 2009-07-09 | $13.42 | $13.42 | 334,000 | — | — |
| 2009-07-08 | $13.24 | $13.24 | 283,875 | — | — |
| 2009-07-07 | $12.83 | $12.83 | 197,750 | — | — |
| 2009-07-06 | $12.93 | $12.93 | 132,250 | — | — |
| 2009-07-02 | $12.84 | $12.84 | 149,125 | — | — |
| 2009-07-01 | $13.12 | $13.12 | 160,375 | — | — |
| 2009-06-30 | $13.04 | $13.04 | 160,750 | — | — |
| 2009-06-29 | $12.85 | $12.85 | 131,750 | — | — |
| 2009-06-26 | $13.06 | $13.06 | 688,875 | — | — |
| 2009-06-25 | $12.62 | $12.62 | 192,250 | — | — |
| 2009-06-24 | $12.54 | $12.54 | 194,125 | — | — |
| 2009-06-23 | $12.70 | $12.70 | 205,125 | — | — |
| 2009-06-22 | $12.88 | $12.88 | 229,125 | — | — |
| 2009-06-19 | $13.20 | $13.20 | 309,750 | — | — |
| 2009-06-18 | $12.77 | $12.77 | 97,000 | — | — |
| 2009-06-17 | $12.70 | $12.70 | 130,750 | — | — |
| 2009-06-16 | $12.40 | $12.40 | 285,250 | — | — |
| 2009-06-15 | $12.60 | $12.60 | 183,250 | — | — |
| 2009-06-12 | $12.76 | $12.76 | 284,250 | — | — |
| 2009-06-11 | $12.87 | $12.87 | 164,625 | — | — |
| 2009-06-10 | $12.82 | $12.82 | 275,125 | — | — |
| 2009-06-09 | $12.90 | $12.90 | 259,375 | — | — |
| 2009-06-08 | $12.95 | $12.95 | 139,000 | — | — |
| 2009-06-05 | $13.06 | $13.06 | 222,000 | — | — |
| 2009-06-04 | $12.98 | $12.98 | 374,375 | — | — |
| 2009-06-03 | $12.02 | $12.02 | 121,625 | — | — |
| 2009-06-02 | $11.93 | $11.93 | 450,250 | — | — |
| 2009-06-01 | $11.46 | $11.46 | 266,750 | — | — |
| 2009-05-29 | $10.95 | $10.95 | 236,625 | — | — |
| 2009-05-28 | $10.90 | $10.90 | 407,125 | — | — |
| 2009-05-27 | $11.27 | $11.27 | 171,625 | — | — |
| 2009-05-26 | $11.70 | $11.70 | 251,125 | — | — |
| 2009-05-22 | $11.23 | $11.23 | 164,375 | — | — |
| 2009-05-21 | $11.34 | $11.34 | 237,625 | — | — |
| 2009-05-20 | $11.66 | $11.66 | 194,750 | — | — |
| 2009-05-19 | $11.76 | $11.76 | 107,625 | — | — |
| 2009-05-18 | $12.00 | $12.00 | 240,875 | — | — |
| 2009-05-15 | $11.58 | $11.58 | 251,375 | — | — |
| 2009-05-14 | $11.30 | $11.30 | 150,875 | — | — |
| 2009-05-13 | $11.28 | $11.28 | 272,250 | — | — |
| 2009-05-12 | $11.40 | $11.40 | 230,875 | — | — |
| 2009-05-11 | $11.40 | $11.40 | 166,500 | — | — |
| 2009-05-08 | $11.80 | $11.80 | 128,375 | — | — |
| 2009-05-07 | $11.46 | $11.46 | 385,375 | — | — |
| 2009-05-06 | $11.49 | $11.49 | 187,375 | — | — |
| 2009-05-05 | $11.62 | $11.62 | 324,750 | — | — |
| 2009-05-04 | $11.86 | $11.86 | 271,625 | — | — |
| 2009-05-01 | $11.80 | $11.80 | 277,000 | — | — |
| 2009-04-30 | $12.41 | $12.41 | 425,750 | — | — |
| 2009-04-29 | $12.74 | $12.74 | 1,065,000 | — | — |
| 2009-04-28 | $10.70 | $10.70 | 482,625 | — | — |
| 2009-04-27 | $10.39 | $10.39 | 360,625 | — | — |
| 2009-04-24 | $10.46 | $10.46 | 380,750 | — | — |
| 2009-04-23 | $10.50 | $10.50 | 509,750 | — | — |
| 2009-04-22 | $11.25 | $11.25 | 224,250 | — | — |
| 2009-04-21 | $11.45 | $11.45 | 261,750 | — | — |
| 2009-04-20 | $10.89 | $10.89 | 264,000 | — | — |
| 2009-04-17 | $11.45 | $11.45 | 450,500 | — | — |
| 2009-04-16 | $11.13 | $11.13 | 411,750 | — | — |
| 2009-04-15 | $11.22 | $11.22 | 310,125 | — | — |
| 2009-04-14 | $10.89 | $10.89 | 281,750 | — | — |
| 2009-04-13 | $10.82 | $10.82 | 199,500 | — | — |
| 2009-04-09 | $10.62 | $10.62 | 270,500 | — | — |
| 2009-04-08 | $10.12 | $10.12 | 217,000 | — | — |
| 2009-04-07 | $9.80 | $9.80 | 175,375 | — | — |
| 2009-04-06 | $10.01 | $10.01 | 133,250 | — | — |
| 2009-04-03 | $10.22 | $10.22 | 118,500 | — | — |
| 2009-04-02 | $10.34 | $10.34 | 184,125 | — | — |
| 2009-04-01 | $9.98 | $9.98 | 242,750 | — | — |
| 2009-03-31 | $9.77 | $9.77 | 461,875 | — | — |
| 2009-03-30 | $9.89 | $9.89 | 220,750 | — | — |
| 2009-03-27 | $9.90 | $9.90 | 299,625 | — | — |
| 2009-03-26 | $9.99 | $9.99 | 397,875 | — | — |
| 2009-03-25 | $9.92 | $9.92 | 220,625 | — | — |
| 2009-03-24 | $9.82 | $9.82 | 155,500 | — | — |
| 2009-03-23 | $10.26 | $10.26 | 193,250 | — | — |
| 2009-03-20 | $9.56 | $9.56 | 284,375 | — | — |
| 2009-03-19 | $9.82 | $9.82 | 252,625 | — | — |
| 2009-03-18 | $9.95 | $9.95 | 258,125 | — | — |
| 2009-03-17 | $9.78 | $9.78 | 359,750 | — | — |
| 2009-03-16 | $9.53 | $9.53 | 287,625 | — | — |
| 2009-03-13 | $9.46 | $9.46 | 619,125 | — | — |
| 2009-03-12 | $8.57 | $8.57 | 308,125 | — | — |
| 2009-03-11 | $7.90 | $7.90 | 181,375 | — | — |
| 2009-03-10 | $7.98 | $7.98 | 362,500 | — | — |
| 2009-03-09 | $7.75 | $7.75 | 351,625 | — | — |
| 2009-03-06 | $7.95 | $7.95 | 492,750 | — | — |
| 2009-03-05 | $7.99 | $7.99 | 373,250 | — | — |
| 2009-03-04 | $8.54 | $8.54 | 264,625 | — | — |
| 2009-03-03 | $8.34 | $8.34 | 380,250 | — | — |
| 2009-03-02 | $8.38 | $8.38 | 486,500 | — | — |
| 2009-02-27 | $8.91 | $8.91 | 486,750 | — | — |
| 2009-02-26 | $9.16 | $9.16 | 474,625 | — | — |
| 2009-02-25 | $8.98 | $8.98 | 666,000 | — | — |
| 2009-02-24 | $9.54 | $9.54 | 376,125 | — | — |
| 2009-02-23 | $9.36 | $9.36 | 775,750 | — | — |
| 2009-02-20 | $9.59 | $9.59 | 732,625 | — | — |
| 2009-02-19 | $10.06 | $10.06 | 645,625 | — | — |
| 2009-02-18 | $10.18 | $10.18 | 350,500 | — | — |
| 2009-02-17 | $10.59 | $10.59 | 203,250 | — | — |
| 2009-02-13 | $11.14 | $11.14 | 364,000 | — | — |
| 2009-02-12 | $10.83 | $10.83 | 468,125 | — | — |
| 2009-02-11 | $11.00 | $11.00 | 319,500 | — | — |
| 2009-02-10 | $10.97 | $10.97 | 371,375 | — | — |
| 2009-02-09 | $11.32 | $11.32 | 548,250 | — | — |
| 2009-02-06 | $12.06 | $12.06 | 524,250 | — | — |
| 2009-02-05 | $13.42 | $13.42 | 221,500 | — | — |
| 2009-02-04 | $13.21 | $13.21 | 204,750 | — | — |
| 2009-02-03 | $12.94 | $12.94 | 262,750 | — | — |
| 2009-02-02 | $12.73 | $12.73 | 244,625 | — | — |
| 2009-01-30 | $12.31 | $12.31 | 128,750 | — | — |
| 2009-01-29 | $12.46 | $12.46 | 160,625 | — | — |
| 2009-01-28 | $13.16 | $13.16 | 176,875 | — | — |
| 2009-01-27 | $12.82 | $12.82 | 194,750 | — | — |
| 2009-01-26 | $12.94 | $12.94 | 110,500 | — | — |
| 2009-01-23 | $12.74 | $12.74 | 219,500 | — | — |
| 2009-01-22 | $13.15 | $13.15 | 278,625 | — | — |
| 2009-01-21 | $13.30 | $13.30 | 295,375 | — | — |
| 2009-01-20 | $12.56 | $12.56 | 273,750 | — | — |
| 2009-01-16 | $13.04 | $13.04 | 199,125 | — | — |
| 2009-01-15 | $13.18 | $13.18 | 229,875 | — | — |
| 2009-01-14 | $13.04 | $13.04 | 269,000 | — | — |
| 2009-01-13 | $13.28 | $13.28 | 205,625 | — | — |
| 2009-01-12 | $13.02 | $13.02 | 287,250 | — | — |
| 2009-01-09 | $12.96 | $12.96 | 250,875 | — | — |
| 2009-01-08 | $13.33 | $13.33 | 134,875 | — | — |
| 2009-01-07 | $13.20 | $13.20 | 193,250 | — | — |
| 2009-01-06 | $13.30 | $13.30 | 376,125 | — | — |
| 2009-01-05 | $13.62 | $13.62 | 505,875 | — | — |
| 2009-01-02 | $14.23 | $14.23 | 223,625 | — | — |