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
- 1993-05-13 to 2026-08-27
- 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 | $16.15 | $21.92 | 7,740 | — | — |
| 2009-12-30 | $16.05 | $21.79 | 14,000 | — | — |
| 2009-12-29 | $15.60 | $21.18 | 1,840 | — | — |
| 2009-12-28 | $15.65 | $21.24 | 1,960 | — | — |
| 2009-12-24 | $16.30 | $22.13 | 9,440 | — | — |
| 2009-12-23 | $16.25 | $22.06 | 17,240 | — | — |
| 2009-12-22 | $16.25 | $22.06 | 12,020 | — | — |
| 2009-12-21 | $16.00 | $21.72 | 3,240 | — | — |
| 2009-12-18 | $15.90 | $21.58 | 5,460 | — | — |
| 2009-12-17 | $16.40 | $22.26 | 9,020 | — | — |
| 2009-12-16 | $15.75 | $21.38 | 2,140 | — | — |
| 2009-12-15 | $15.15 | $20.56 | 13,440 | — | — |
| 2009-12-14 | $15.55 | $21.11 | 8,380 | — | — |
| 2009-12-11 | $15.95 | $21.65 | 12,000 | — | — |
| 2009-12-10 | $16.25 | $22.06 | 2,920 | — | — |
| 2009-12-09 | $16.30 | $22.13 | 8,060 | — | — |
| 2009-12-08 | $16.25 | $22.06 | 14,580 | — | — |
| 2009-12-07 | $16.40 | $22.26 | 7,120 | — | — |
| 2009-12-04 | $16.60 | $22.53 | 4,060 | — | — |
| 2009-12-03 | $16.15 | $21.92 | 580 | — | — |
| 2009-12-02 | $16.50 | $22.40 | 4,560 | — | — |
| 2009-12-01 | $16.95 | $23.01 | 5,380 | — | — |
| 2009-11-30 | $16.45 | $22.33 | 10,880 | — | — |
| 2009-11-27 | $16.60 | $22.53 | 3,620 | — | — |
| 2009-11-25 | $16.50 | $22.40 | 28,920 | — | — |
| 2009-11-24 | $14.85 | $20.16 | 22,840 | — | — |
| 2009-11-23 | $15.05 | $20.43 | 12,040 | — | — |
| 2009-11-20 | $14.85 | $20.16 | 35,740 | — | — |
| 2009-11-19 | $14.75 | $20.02 | 44,920 | — | — |
| 2009-11-18 | $17.40 | $23.62 | 2,160 | — | — |
| 2009-11-17 | $17.20 | $23.35 | 860 | — | — |
| 2009-11-16 | $17.40 | $23.62 | 9,220 | — | — |
| 2009-11-13 | $16.85 | $22.87 | 3,560 | — | — |
| 2009-11-12 | $17.00 | $23.08 | 5,380 | — | — |
| 2009-11-11 | $17.15 | $23.28 | 5,220 | — | — |
| 2009-11-10 | $17.55 | $23.82 | 11,300 | — | — |
| 2009-11-09 | $17.30 | $23.48 | 19,520 | — | — |
| 2009-11-06 | $16.95 | $23.01 | 3,780 | — | — |
| 2009-11-05 | $17.00 | $23.08 | 4,820 | — | — |
| 2009-11-04 | $15.95 | $21.65 | 7,780 | — | — |
| 2009-11-03 | $15.75 | $21.38 | 12,700 | — | — |
| 2009-11-02 | $15.75 | $21.38 | 4,240 | — | — |
| 2009-10-30 | $15.90 | $21.58 | 20,680 | — | — |
| 2009-10-29 | $14.15 | $19.21 | 11,980 | — | — |
| 2009-10-28 | $13.95 | $18.94 | 4,960 | — | — |
| 2009-10-27 | $14.25 | $19.34 | 4,520 | — | — |
| 2009-10-26 | $14.40 | $19.55 | 6,400 | — | — |
| 2009-10-23 | $14.25 | $19.34 | 19,020 | — | — |
| 2009-10-22 | $16.00 | $21.72 | 25,700 | — | — |
| 2009-10-21 | $14.10 | $19.14 | 8,800 | — | — |
| 2009-10-20 | $14.05 | $19.07 | 3,400 | — | — |
| 2009-10-19 | $14.10 | $19.14 | 4,900 | — | — |
| 2009-10-16 | $13.75 | $18.66 | 400 | — | — |
| 2009-10-15 | $14.20 | $19.28 | 1,340 | — | — |
| 2009-10-14 | $14.05 | $19.07 | 4,600 | — | — |
| 2009-10-13 | $13.75 | $18.66 | 6,680 | — | — |
| 2009-10-12 | $13.70 | $18.60 | 3,720 | — | — |
| 2009-10-09 | $13.50 | $18.33 | 18,700 | — | — |
| 2009-10-08 | $13.10 | $17.78 | 11,640 | — | — |
| 2009-10-07 | $14.25 | $19.34 | 51,820 | — | — |
| 2009-10-06 | $13.70 | $18.60 | 7,200 | — | — |
| 2009-10-05 | $13.50 | $18.33 | 10,480 | — | — |
| 2009-10-02 | $13.00 | $17.65 | 3,880 | — | — |
| 2009-10-01 | $13.00 | $17.65 | 12,860 | — | — |
| 2009-09-30 | $13.35 | $18.12 | 19,520 | — | — |
| 2009-09-29 | $13.95 | $18.94 | 57,420 | — | — |
| 2009-09-28 | $11.65 | $15.81 | 5,040 | — | — |
| 2009-09-25 | $11.55 | $15.68 | 11,180 | — | — |
| 2009-09-24 | $10.85 | $14.73 | 6,520 | — | — |
| 2009-09-23 | $11.30 | $15.34 | 10,540 | — | — |
| 2009-09-22 | $11.75 | $15.95 | 11,240 | — | — |
| 2009-09-21 | $12.45 | $16.90 | 2,660 | — | — |
| 2009-09-18 | $12.10 | $16.42 | 640 | — | — |
| 2009-09-17 | $12.40 | $16.83 | 3,880 | — | — |
| 2009-09-16 | $12.65 | $17.17 | 20,740 | — | — |
| 2009-09-15 | $12.65 | $17.17 | 6,440 | — | — |
| 2009-09-14 | $13.30 | $18.05 | 7,400 | — | — |
| 2009-09-11 | $12.35 | $16.76 | 11,380 | — | — |
| 2009-09-10 | $13.85 | $18.80 | 38,020 | — | — |
| 2009-09-09 | $10.55 | $14.32 | 440 | — | — |
| 2009-09-08 | $10.30 | $13.98 | 1,360 | — | — |
| 2009-09-04 | $10.75 | $14.59 | 180 | — | — |
| 2009-09-03 | $10.00 | $13.57 | 3,080 | — | — |
| 2009-09-02 | $10.15 | $13.78 | 3,400 | — | — |
| 2009-09-01 | $10.00 | $13.57 | 3,100 | — | — |
| 2009-08-31 | $10.20 | $13.85 | 3,220 | — | — |
| 2009-08-28 | $10.30 | $13.98 | 8,240 | — | — |
| 2009-08-27 | $10.00 | $13.57 | 2,920 | — | — |
| 2009-08-26 | $10.55 | $14.32 | 2,320 | — | — |
| 2009-08-25 | $10.60 | $14.39 | 1,900 | — | — |
| 2009-08-24 | $10.60 | $14.39 | 400 | — | — |
| 2009-08-21 | $10.60 | $14.39 | 7,240 | — | — |
| 2009-08-20 | $10.60 | $14.39 | 7,440 | — | — |
| 2009-08-19 | $10.00 | $13.57 | 460 | — | — |
| 2009-08-18 | $9.55 | $12.96 | 36,680 | — | — |
| 2009-08-17 | $9.30 | $12.62 | 5,900 | — | — |
| 2009-08-14 | $10.30 | $13.98 | 500 | — | — |
| 2009-08-13 | $10.20 | $13.85 | 120 | — | — |
| 2009-08-12 | $10.60 | $14.39 | 3,480 | — | — |
| 2009-08-11 | $10.50 | $14.25 | 440 | — | — |
| 2009-08-10 | $10.60 | $14.39 | 1,860 | — | — |
| 2009-08-07 | $10.00 | $13.57 | 15,440 | — | — |
| 2009-08-06 | $10.55 | $14.32 | 2,420 | — | — |
| 2009-08-05 | $10.50 | $14.25 | 6,940 | — | — |
| 2009-08-04 | $10.20 | $13.85 | 1,960 | — | — |
| 2009-08-03 | $10.00 | $13.57 | 140 | — | — |
| 2009-07-31 | $9.70 | $13.17 | 2,120 | — | — |
| 2009-07-30 | $9.15 | $12.42 | 720 | — | — |
| 2009-07-29 | $8.95 | $12.15 | 12,560 | — | — |
| 2009-07-28 | $8.85 | $12.01 | 14,040 | — | — |
| 2009-07-27 | $8.75 | $11.88 | 43,980 | — | — |
| 2009-07-24 | $8.75 | $11.88 | 4,780 | — | — |
| 2009-07-23 | $8.90 | $12.08 | 12,400 | — | — |
| 2009-07-22 | $9.05 | $12.28 | 25,260 | — | — |
| 2009-07-21 | $9.25 | $12.56 | 960 | — | — |
| 2009-07-20 | $9.00 | $12.22 | 820 | — | — |
| 2009-07-17 | $9.00 | $12.22 | 0 | — | — |
| 2009-07-16 | $9.00 | $12.22 | 17,700 | — | — |
| 2009-07-15 | $8.80 | $11.95 | 66,660 | — | — |
| 2009-07-14 | $9.00 | $12.22 | 59,560 | — | — |
| 2009-07-13 | $9.45 | $12.83 | 80 | — | — |
| 2009-07-10 | $9.40 | $12.76 | 20,600 | — | — |
| 2009-07-09 | $9.40 | $12.76 | 460 | — | — |
| 2009-07-08 | $9.25 | $12.56 | 14,240 | — | — |
| 2009-07-07 | $9.50 | $12.90 | 63,160 | — | — |
| 2009-07-06 | $9.45 | $12.83 | 540 | — | — |
| 2009-07-02 | $9.55 | $12.96 | 46,040 | — | — |
| 2009-07-01 | $10.00 | $13.57 | 51,900 | — | — |
| 2009-06-30 | $9.50 | $12.90 | 640 | — | — |
| 2009-06-29 | $9.75 | $13.23 | 40,760 | — | — |
| 2009-06-26 | $10.25 | $13.91 | 760 | — | — |
| 2009-06-25 | $10.00 | $13.57 | 21,080 | — | — |
| 2009-06-24 | $10.75 | $14.59 | 6,800 | — | — |
| 2009-06-23 | $10.25 | $13.91 | 30,060 | — | — |
| 2009-06-22 | $10.60 | $14.39 | 3,020 | — | — |
| 2009-06-19 | $11.10 | $15.07 | 2,760 | — | — |
| 2009-06-18 | $10.60 | $14.39 | 860 | — | — |
| 2009-06-17 | $11.00 | $14.93 | 3,680 | — | — |
| 2009-06-16 | $9.95 | $13.51 | 71,780 | — | — |
| 2009-06-15 | $9.60 | $13.03 | 300 | — | — |
| 2009-06-12 | $10.45 | $14.19 | 440 | — | — |
| 2009-06-11 | $10.40 | $14.12 | 205,400 | — | — |
| 2009-06-10 | $9.95 | $13.51 | 440 | — | — |
| 2009-06-09 | $10.00 | $13.57 | 64,100 | — | — |
| 2009-06-08 | $10.45 | $14.19 | 2,600 | — | — |
| 2009-06-05 | $10.15 | $13.78 | 9,920 | — | — |
| 2009-06-04 | $11.15 | $15.14 | 420 | — | — |
| 2009-06-03 | $10.65 | $14.46 | 2,640 | — | — |
| 2009-06-02 | $11.50 | $15.61 | 2,300 | — | — |
| 2009-06-01 | $10.50 | $14.25 | 5,200 | — | — |
| 2009-05-29 | $10.50 | $14.25 | 2,660 | — | — |
| 2009-05-28 | $10.55 | $14.32 | 4,660 | — | — |
| 2009-05-27 | $9.95 | $13.51 | 940 | — | — |
| 2009-05-26 | $9.50 | $12.90 | 840 | — | — |
| 2009-05-22 | $9.65 | $13.10 | 500 | — | — |
| 2009-05-21 | $9.60 | $13.03 | 5,100 | — | — |
| 2009-05-20 | $9.60 | $13.03 | 6,560 | — | — |
| 2009-05-19 | $8.40 | $11.40 | 4,700 | — | — |
| 2009-05-18 | $9.20 | $12.49 | 280 | — | — |
| 2009-05-15 | $8.50 | $11.54 | 500 | — | — |
| 2009-05-14 | $8.70 | $11.81 | 400 | — | — |
| 2009-05-13 | $9.00 | $12.22 | 1,520 | — | — |
| 2009-05-12 | $8.75 | $11.88 | 4,840 | — | — |
| 2009-05-11 | $9.25 | $12.56 | 1,740 | — | — |
| 2009-05-08 | $8.95 | $12.15 | 1,880 | — | — |
| 2009-05-07 | $8.90 | $12.08 | 2,740 | — | — |
| 2009-05-06 | $8.25 | $11.20 | 1,460 | — | — |
| 2009-05-05 | $8.80 | $11.95 | 4,480 | — | — |
| 2009-05-04 | $7.85 | $10.66 | 2,040 | — | — |
| 2009-05-01 | $7.70 | $10.45 | 1,940 | — | — |
| 2009-04-30 | $7.75 | $10.52 | 3,180 | — | — |
| 2009-04-29 | $6.95 | $9.43 | 2,520 | — | — |
| 2009-04-28 | $6.50 | $8.82 | 1,420 | — | — |
| 2009-04-27 | $6.50 | $8.82 | 1,460 | — | — |
| 2009-04-24 | $6.75 | $9.16 | 59,160 | — | — |
| 2009-04-23 | $6.85 | $9.30 | 1,300 | — | — |
| 2009-04-22 | $6.45 | $8.76 | 1,480 | — | — |
| 2009-04-21 | $6.40 | $8.69 | 3,800 | — | — |
| 2009-04-20 | $7.25 | $9.84 | 6,000 | — | — |
| 2009-04-17 | $6.55 | $8.89 | 5,240 | — | — |
| 2009-04-16 | $6.65 | $9.03 | 12,080 | — | — |
| 2009-04-15 | $5.80 | $7.87 | 2,440 | — | — |
| 2009-04-14 | $5.50 | $7.47 | 2,280 | — | — |
| 2009-04-13 | $5.60 | $7.60 | 4,020 | — | — |
| 2009-04-09 | $5.75 | $7.81 | 5,800 | — | — |
| 2009-04-08 | $5.55 | $7.53 | 2,980 | — | — |
| 2009-04-07 | $5.25 | $7.13 | 10,340 | — | — |
| 2009-04-06 | $5.15 | $6.99 | 15,500 | — | — |
| 2009-04-03 | $5.15 | $6.99 | 1,820 | — | — |
| 2009-04-02 | $5.10 | $6.92 | 30,180 | — | — |
| 2009-04-01 | $5.00 | $6.79 | 7,000 | — | — |
| 2009-03-31 | $5.75 | $7.81 | 9,840 | — | — |
| 2009-03-30 | $5.00 | $6.79 | 9,340 | — | — |
| 2009-03-27 | $5.60 | $7.60 | 3,600 | — | — |
| 2009-03-26 | $6.85 | $9.30 | 1,280 | — | — |
| 2009-03-25 | $5.95 | $8.08 | 2,040 | — | — |
| 2009-03-24 | $6.45 | $8.76 | 860 | — | — |
| 2009-03-23 | $7.45 | $10.11 | 5,980 | — | — |
| 2009-03-20 | $8.00 | $10.86 | 2,200 | — | — |
| 2009-03-19 | $8.15 | $11.06 | 940 | — | — |
| 2009-03-18 | $7.50 | $10.18 | 1,200 | — | — |
| 2009-03-17 | $7.10 | $9.64 | 4,160 | — | — |
| 2009-03-16 | $7.15 | $9.71 | 1,400 | — | — |
| 2009-03-13 | $7.00 | $9.50 | 200 | — | — |
| 2009-03-12 | $7.00 | $9.50 | 3,400 | — | — |
| 2009-03-11 | $7.00 | $9.50 | 1,180 | — | — |
| 2009-03-10 | $7.40 | $10.04 | 1,420 | — | — |
| 2009-03-09 | $7.00 | $9.50 | 2,040 | — | — |
| 2009-03-06 | $7.15 | $9.71 | 3,400 | — | — |
| 2009-03-05 | $6.55 | $8.89 | 2,260 | — | — |
| 2009-03-04 | $7.00 | $9.50 | 4,440 | — | — |
| 2009-03-03 | $6.35 | $8.62 | 6,380 | — | — |
| 2009-03-02 | $6.45 | $8.76 | 5,100 | — | — |
| 2009-02-27 | $7.40 | $10.04 | 360 | — | — |
| 2009-02-26 | $7.00 | $9.50 | 960 | — | — |
| 2009-02-25 | $7.00 | $9.50 | 5,280 | — | — |
| 2009-02-24 | $7.50 | $10.18 | 2,860 | — | — |
| 2009-02-23 | $7.15 | $9.71 | 2,340 | — | — |
| 2009-02-20 | $7.30 | $9.91 | 4,540 | — | — |
| 2009-02-19 | $7.50 | $10.18 | 10,060 | — | — |
| 2009-02-18 | $7.25 | $9.84 | 5,500 | — | — |
| 2009-02-17 | $8.20 | $11.13 | 160 | — | — |
| 2009-02-13 | $8.25 | $11.20 | 480 | — | — |
| 2009-02-12 | $8.45 | $11.47 | 1,560 | — | — |
| 2009-02-11 | $8.25 | $11.20 | 340 | — | — |
| 2009-02-10 | $8.80 | $11.95 | 220 | — | — |
| 2009-02-09 | $8.60 | $11.67 | 5,740 | — | — |
| 2009-02-06 | $7.70 | $10.45 | 3,500 | — | — |
| 2009-02-05 | $8.20 | $11.13 | 3,640 | — | — |
| 2009-02-04 | $7.60 | $10.32 | 860 | — | — |
| 2009-02-03 | $8.60 | $11.67 | 1,480 | — | — |
| 2009-02-02 | $8.75 | $11.88 | 12,380 | — | — |
| 2009-01-30 | $8.95 | $12.15 | 120 | — | — |
| 2009-01-29 | $8.80 | $11.95 | 8,560 | — | — |
| 2009-01-28 | $8.90 | $12.08 | 1,180 | — | — |
| 2009-01-27 | $8.95 | $12.15 | 9,760 | — | — |
| 2009-01-26 | $7.30 | $9.91 | 3,820 | — | — |
| 2009-01-23 | $7.50 | $10.18 | 3,320 | — | — |
| 2009-01-22 | $7.40 | $10.04 | 3,700 | — | — |
| 2009-01-21 | $7.45 | $10.11 | 4,960 | — | — |
| 2009-01-20 | $7.75 | $10.52 | 2,040 | — | — |
| 2009-01-16 | $8.40 | $11.40 | 2,340 | — | — |
| 2009-01-15 | $7.90 | $10.72 | 5,180 | — | — |
| 2009-01-14 | $8.05 | $10.93 | 1,020 | — | — |
| 2009-01-13 | $8.30 | $11.27 | 4,240 | — | — |
| 2009-01-12 | $8.10 | $11.00 | 5,320 | — | — |
| 2009-01-09 | $8.10 | $11.00 | 5,600 | — | — |
| 2009-01-08 | $8.15 | $11.06 | 4,820 | — | — |
| 2009-01-07 | $8.85 | $12.01 | 10,280 | — | — |
| 2009-01-06 | $8.95 | $12.15 | 10,740 | — | — |
| 2009-01-05 | $8.25 | $11.20 | 22,020 | — | — |
| 2009-01-02 | $9.80 | $13.30 | 18,360 | — | — |