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
- 2006-06-26 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 | $15.56 | $24.16 | 147,724 | — | — |
| 2009-12-30 | $15.61 | $24.24 | 133,693 | — | — |
| 2009-12-29 | $15.59 | $24.20 | 59,162 | — | — |
| 2009-12-28 | $15.66 | $24.31 | 81,506 | — | — |
| 2009-12-24 | $15.59 | $24.20 | 64,880 | — | — |
| 2009-12-23 | $15.61 | $24.24 | 99,996 | — | — |
| 2009-12-22 | $15.71 | $24.39 | 89,210 | — | — |
| 2009-12-21 | $15.51 | $24.08 | 92,981 | — | — |
| 2009-12-18 | $15.59 | $24.20 | 74,490 | — | — |
| 2009-12-17 | $15.56 | $24.16 | 83,736 | — | — |
| 2009-12-16 | $15.59 | $24.20 | 73,193 | — | — |
| 2009-12-15 | $15.73 | $24.22 | 78,870 | — | — |
| 2009-12-14 | $15.73 | $24.22 | 82,519 | — | — |
| 2009-12-11 | $15.59 | $24.00 | 64,515 | — | — |
| 2009-12-10 | $15.64 | $24.07 | 64,069 | — | — |
| 2009-12-09 | $15.71 | $24.19 | 42,253 | — | — |
| 2009-12-08 | $15.56 | $23.96 | 78,099 | — | — |
| 2009-12-07 | $15.76 | $24.26 | 72,017 | — | — |
| 2009-12-04 | $15.83 | $24.38 | 120,839 | — | — |
| 2009-12-03 | $15.78 | $24.30 | 75,950 | — | — |
| 2009-12-02 | $15.78 | $24.30 | 87,466 | — | — |
| 2009-12-01 | $15.78 | $24.30 | 111,553 | — | — |
| 2009-11-30 | $15.59 | $24.00 | 72,422 | — | — |
| 2009-11-27 | $15.78 | $24.30 | 44,889 | — | — |
| 2009-11-25 | $15.93 | $24.53 | 99,226 | — | — |
| 2009-11-24 | $15.88 | $24.45 | 108,147 | — | — |
| 2009-11-23 | $15.83 | $24.38 | 116,662 | — | — |
| 2009-11-20 | $15.76 | $24.26 | 76,680 | — | — |
| 2009-11-19 | $15.71 | $24.19 | 101,091 | — | — |
| 2009-11-18 | $15.68 | $24.15 | 140,384 | — | — |
| 2009-11-17 | $15.78 | $24.10 | 132,720 | — | — |
| 2009-11-16 | $15.76 | $24.06 | 114,392 | — | — |
| 2009-11-13 | $15.73 | $24.02 | 68,205 | — | — |
| 2009-11-12 | $15.64 | $23.87 | 69,705 | — | — |
| 2009-11-11 | $15.76 | $24.06 | 98,577 | — | — |
| 2009-11-10 | $15.71 | $23.99 | 83,290 | — | — |
| 2009-11-09 | $15.61 | $23.83 | 103,321 | — | — |
| 2009-11-06 | $15.41 | $23.53 | 53,931 | — | — |
| 2009-11-05 | $15.34 | $23.42 | 76,761 | — | — |
| 2009-11-04 | $15.17 | $23.16 | 68,530 | — | — |
| 2009-11-03 | $14.99 | $22.89 | 93,671 | — | — |
| 2009-11-02 | $15.24 | $23.27 | 91,238 | — | — |
| 2009-10-30 | $14.97 | $22.86 | 121,244 | — | — |
| 2009-10-29 | $15.19 | $23.19 | 125,705 | — | — |
| 2009-10-28 | $14.82 | $22.63 | 99,712 | — | — |
| 2009-10-27 | $15.54 | $23.72 | 92,292 | — | — |
| 2009-10-26 | $15.51 | $23.68 | 50,688 | — | — |
| 2009-10-23 | $15.49 | $23.65 | 98,050 | — | — |
| 2009-10-22 | $15.36 | $23.46 | 77,329 | — | — |
| 2009-10-21 | $15.34 | $23.42 | 118,487 | — | — |
| 2009-10-20 | $15.41 | $23.53 | 144,885 | — | — |
| 2009-10-19 | $15.41 | $23.53 | 172,256 | — | — |
| 2009-10-16 | $15.56 | $23.76 | 61,839 | — | — |
| 2009-10-15 | $15.59 | $23.60 | 70,557 | — | — |
| 2009-10-14 | $15.59 | $23.60 | 72,585 | — | — |
| 2009-10-13 | $15.66 | $23.71 | 57,378 | — | — |
| 2009-10-12 | $15.61 | $23.63 | 52,147 | — | — |
| 2009-10-09 | $15.49 | $23.45 | 64,312 | — | — |
| 2009-10-08 | $15.56 | $23.56 | 57,459 | — | — |
| 2009-10-07 | $15.54 | $23.52 | 84,466 | — | — |
| 2009-10-06 | $15.46 | $23.41 | 96,590 | — | — |
| 2009-10-05 | $15.56 | $23.56 | 101,375 | — | — |
| 2009-10-02 | $15.17 | $22.96 | 101,497 | — | — |
| 2009-10-01 | $15.51 | $23.49 | 155,590 | — | — |
| 2009-09-30 | $15.66 | $23.71 | 92,778 | — | — |
| 2009-09-29 | $15.51 | $23.49 | 81,870 | — | — |
| 2009-09-28 | $15.36 | $23.26 | 50,404 | — | — |
| 2009-09-25 | $15.24 | $23.07 | 85,398 | — | — |
| 2009-09-24 | $15.14 | $22.93 | 91,967 | — | — |
| 2009-09-23 | $15.54 | $23.52 | 146,021 | — | — |
| 2009-09-22 | $15.56 | $23.56 | 142,047 | — | — |
| 2009-09-21 | $15.27 | $23.11 | 86,980 | — | — |
| 2009-09-18 | $15.19 | $23.00 | 129,030 | — | — |
| 2009-09-17 | $15.22 | $23.04 | 181,340 | — | — |
| 2009-09-16 | $15.07 | $22.81 | 155,307 | — | — |
| 2009-09-15 | $14.65 | $21.98 | 126,597 | — | — |
| 2009-09-14 | $14.53 | $21.80 | 89,413 | — | — |
| 2009-09-11 | $14.57 | $21.87 | 84,547 | — | — |
| 2009-09-10 | $14.38 | $21.57 | 127,692 | — | — |
| 2009-09-09 | $14.28 | $21.43 | 103,321 | — | — |
| 2009-09-08 | $14.30 | $21.46 | 69,543 | — | — |
| 2009-09-04 | $14.03 | $21.06 | 131,139 | — | — |
| 2009-09-03 | $13.88 | $20.83 | 84,344 | — | — |
| 2009-09-02 | $13.61 | $20.43 | 124,894 | — | — |
| 2009-09-01 | $13.86 | $20.80 | 97,401 | — | — |
| 2009-08-31 | $13.88 | $20.83 | 80,978 | — | — |
| 2009-08-28 | $14.01 | $21.02 | 174,689 | — | — |
| 2009-08-27 | $14.25 | $21.39 | 88,967 | — | — |
| 2009-08-26 | $14.13 | $21.20 | 105,146 | — | — |
| 2009-08-25 | $14.01 | $21.02 | 198,533 | — | — |
| 2009-08-24 | $14.06 | $21.09 | 111,594 | — | — |
| 2009-08-21 | $13.98 | $20.98 | 100,605 | — | — |
| 2009-08-20 | $13.79 | $20.69 | 64,110 | — | — |
| 2009-08-19 | $13.81 | $20.72 | 96,550 | — | — |
| 2009-08-18 | $14.16 | $21.04 | 118,568 | — | — |
| 2009-08-17 | $13.88 | $20.64 | 167,755 | — | — |
| 2009-08-14 | $13.83 | $20.57 | 89,697 | — | — |
| 2009-08-13 | $14.01 | $20.82 | 131,788 | — | — |
| 2009-08-12 | $14.25 | $21.19 | 88,399 | — | — |
| 2009-08-11 | $14.23 | $21.15 | 115,405 | — | — |
| 2009-08-10 | $14.30 | $21.26 | 192,896 | — | — |
| 2009-08-07 | $13.74 | $20.42 | 139,005 | — | — |
| 2009-08-06 | $13.81 | $20.53 | 145,169 | — | — |
| 2009-08-05 | $13.96 | $20.75 | 217,429 | — | — |
| 2009-08-04 | $13.49 | $20.05 | 171,121 | — | — |
| 2009-08-03 | $13.19 | $19.61 | 409,271 | — | — |
| 2009-07-31 | $12.97 | $19.28 | 251,937 | — | — |
| 2009-07-30 | $12.75 | $18.95 | 135,315 | — | — |
| 2009-07-29 | $12.55 | $18.66 | 63,501 | — | — |
| 2009-07-28 | $12.73 | $18.92 | 87,020 | — | — |
| 2009-07-27 | $12.70 | $18.88 | 95,941 | — | — |
| 2009-07-24 | $12.63 | $18.77 | 125,299 | — | — |
| 2009-07-23 | $12.55 | $18.66 | 99,631 | — | — |
| 2009-07-22 | $12.40 | $18.44 | 114,148 | — | — |
| 2009-07-21 | $12.45 | $18.51 | 122,704 | — | — |
| 2009-07-20 | $12.58 | $18.70 | 110,864 | — | — |
| 2009-07-17 | $12.50 | $18.59 | 103,930 | — | — |
| 2009-07-16 | $12.58 | $18.50 | 81,181 | — | — |
| 2009-07-15 | $12.58 | $18.50 | 103,808 | — | — |
| 2009-07-14 | $12.45 | $18.32 | 93,752 | — | — |
| 2009-07-13 | $12.40 | $18.25 | 90,345 | — | — |
| 2009-07-10 | $12.33 | $18.14 | 92,049 | — | — |
| 2009-07-09 | $12.28 | $18.07 | 87,588 | — | — |
| 2009-07-08 | $12.33 | $18.14 | 69,908 | — | — |
| 2009-07-07 | $12.23 | $18.00 | 80,978 | — | — |
| 2009-07-06 | $12.21 | $17.96 | 56,446 | — | — |
| 2009-07-02 | $12.21 | $17.96 | 99,226 | — | — |
| 2009-07-01 | $12.33 | $18.14 | 129,638 | — | — |
| 2009-06-30 | $12.11 | $17.81 | 154,658 | — | — |
| 2009-06-29 | $12.18 | $17.92 | 103,930 | — | — |
| 2009-06-26 | $12.18 | $17.92 | 80,411 | — | — |
| 2009-06-25 | $12.26 | $18.03 | 102,956 | — | — |
| 2009-06-24 | $12.08 | $17.78 | 64,677 | — | — |
| 2009-06-23 | $11.99 | $17.63 | 147,926 | — | — |
| 2009-06-22 | $11.96 | $17.60 | 97,239 | — | — |
| 2009-06-19 | $11.94 | $17.56 | 94,928 | — | — |
| 2009-06-18 | $11.86 | $17.45 | 170,391 | — | — |
| 2009-06-17 | $11.94 | $17.56 | 128,665 | — | — |
| 2009-06-16 | $12.11 | $17.81 | 130,693 | — | — |
| 2009-06-15 | $12.26 | $18.03 | 117,230 | — | — |
| 2009-06-12 | $12.38 | $18.21 | 44,808 | — | — |
| 2009-06-11 | $12.50 | $18.39 | 92,616 | — | — |
| 2009-06-10 | $12.43 | $18.29 | 78,667 | — | — |
| 2009-06-09 | $12.48 | $18.36 | 83,006 | — | — |
| 2009-06-08 | $12.50 | $18.18 | 61,960 | — | — |
| 2009-06-05 | $12.50 | $18.18 | 79,640 | — | — |
| 2009-06-04 | $12.45 | $18.11 | 121,934 | — | — |
| 2009-06-03 | $12.53 | $18.21 | 105,146 | — | — |
| 2009-06-02 | $12.75 | $18.54 | 136,532 | — | — |
| 2009-06-01 | $12.82 | $18.64 | 141,722 | — | — |
| 2009-05-29 | $12.53 | $18.21 | 118,122 | — | — |
| 2009-05-28 | $12.43 | $18.07 | 81,384 | — | — |
| 2009-05-27 | $12.31 | $17.89 | 78,951 | — | — |
| 2009-05-26 | $12.45 | $18.11 | 67,475 | — | — |
| 2009-05-22 | $12.33 | $17.93 | 79,600 | — | — |
| 2009-05-21 | $12.16 | $17.68 | 41,280 | — | — |
| 2009-05-20 | $12.31 | $17.89 | 104,457 | — | — |
| 2009-05-19 | $12.28 | $17.85 | 49,755 | — | — |
| 2009-05-18 | $12.16 | $17.68 | 68,530 | — | — |
| 2009-05-15 | $11.86 | $17.25 | 52,837 | — | — |
| 2009-05-14 | $12.06 | $17.30 | 76,518 | — | — |
| 2009-05-13 | $11.96 | $17.16 | 40,591 | — | — |
| 2009-05-12 | $12.38 | $17.76 | 119,339 | — | — |
| 2009-05-11 | $12.16 | $17.44 | 90,386 | — | — |
| 2009-05-08 | $12.31 | $17.65 | 105,552 | — | — |
| 2009-05-07 | $11.99 | $17.19 | 67,232 | — | — |
| 2009-05-06 | $12.23 | $17.55 | 74,125 | — | — |
| 2009-05-05 | $12.13 | $17.41 | 166,701 | — | — |
| 2009-05-04 | $12.26 | $17.58 | 87,710 | — | — |
| 2009-05-01 | $12.40 | $17.79 | 64,921 | — | — |
| 2009-04-30 | $12.13 | $17.41 | 74,369 | — | — |
| 2009-04-29 | $12.11 | $17.37 | 55,189 | — | — |
| 2009-04-28 | $12.08 | $17.33 | 41,888 | — | — |
| 2009-04-27 | $11.94 | $17.12 | 23,843 | — | — |
| 2009-04-24 | $11.96 | $17.16 | 44,443 | — | — |
| 2009-04-23 | $11.81 | $16.95 | 48,538 | — | — |
| 2009-04-22 | $11.66 | $16.73 | 50,444 | — | — |
| 2009-04-21 | $11.81 | $16.95 | 46,835 | — | — |
| 2009-04-20 | $11.81 | $16.95 | 61,555 | — | — |
| 2009-04-17 | $12.03 | $17.26 | 88,805 | — | — |
| 2009-04-16 | $11.76 | $16.87 | 62,852 | — | — |
| 2009-04-15 | $11.74 | $16.61 | 86,453 | — | — |
| 2009-04-14 | $11.69 | $16.54 | 84,141 | — | — |
| 2009-04-13 | $12.01 | $16.99 | 118,852 | — | — |
| 2009-04-09 | $12.18 | $17.24 | 133,450 | — | — |
| 2009-04-08 | $11.81 | $16.71 | 107,985 | — | — |
| 2009-04-07 | $11.57 | $16.36 | 96,955 | — | — |
| 2009-04-06 | $11.84 | $16.75 | 99,591 | — | — |
| 2009-04-03 | $11.96 | $16.92 | 67,394 | — | — |
| 2009-04-02 | $12.06 | $17.06 | 125,299 | — | — |
| 2009-04-01 | $11.64 | $16.47 | 34,062 | — | — |
| 2009-03-31 | $11.44 | $16.19 | 54,134 | — | — |
| 2009-03-30 | $11.27 | $15.95 | 57,257 | — | — |
| 2009-03-27 | $11.76 | $16.64 | 92,089 | — | — |
| 2009-03-26 | $11.96 | $16.92 | 62,934 | — | — |
| 2009-03-25 | $11.74 | $16.61 | 60,541 | — | — |
| 2009-03-24 | $11.54 | $16.33 | 67,394 | — | — |
| 2009-03-23 | $11.71 | $16.57 | 92,373 | — | — |
| 2009-03-20 | $11.10 | $15.70 | 42,537 | — | — |
| 2009-03-19 | $11.22 | $15.88 | 85,236 | — | — |
| 2009-03-18 | $11.49 | $16.26 | 49,958 | — | — |
| 2009-03-17 | $11.57 | $16.09 | 99,550 | — | — |
| 2009-03-16 | $11.54 | $16.05 | 107,376 | — | — |
| 2009-03-13 | $11.49 | $15.98 | 58,635 | — | — |
| 2009-03-12 | $11.76 | $16.36 | 85,601 | — | — |
| 2009-03-11 | $11.37 | $15.81 | 82,114 | — | — |
| 2009-03-10 | $11.32 | $15.74 | 83,939 | — | — |
| 2009-03-09 | $10.53 | $14.65 | 80,776 | — | — |
| 2009-03-06 | $11.10 | $15.43 | 82,844 | — | — |
| 2009-03-05 | $11.47 | $15.95 | 72,787 | — | — |
| 2009-03-04 | $12.08 | $16.81 | 78,059 | — | — |
| 2009-03-03 | $12.03 | $16.74 | 107,863 | — | — |
| 2009-03-02 | $11.96 | $16.63 | 68,002 | — | — |
| 2009-02-27 | $12.45 | $17.32 | 76,640 | — | — |
| 2009-02-26 | $12.58 | $17.49 | 64,961 | — | — |
| 2009-02-25 | $12.28 | $17.08 | 49,917 | — | — |
| 2009-02-24 | $12.28 | $17.08 | 59,000 | — | — |
| 2009-02-23 | $11.84 | $16.46 | 122,623 | — | — |
| 2009-02-20 | $12.06 | $16.77 | 116,703 | — | — |
| 2009-02-19 | $12.97 | $18.04 | 70,679 | — | — |
| 2009-02-18 | $12.97 | $18.04 | 51,945 | — | — |
| 2009-02-17 | $13.00 | $18.07 | 121,893 | — | — |
| 2009-02-13 | $13.91 | $19.34 | 81,789 | — | — |
| 2009-02-12 | $14.03 | $19.52 | 73,031 | — | — |
| 2009-02-11 | $14.33 | $19.58 | 92,211 | — | — |
| 2009-02-10 | $14.48 | $19.79 | 104,538 | — | — |
| 2009-02-09 | $14.62 | $19.99 | 83,209 | — | — |
| 2009-02-06 | $14.60 | $19.95 | 79,965 | — | — |
| 2009-02-05 | $14.48 | $19.79 | 59,244 | — | — |
| 2009-02-04 | $14.60 | $19.95 | 49,349 | — | — |
| 2009-02-03 | $14.75 | $20.16 | 118,568 | — | — |
| 2009-02-02 | $14.43 | $19.72 | 65,610 | — | — |
| 2009-01-30 | $14.40 | $19.69 | 68,124 | — | — |
| 2009-01-29 | $14.43 | $19.72 | 81,181 | — | — |
| 2009-01-28 | $14.35 | $19.62 | 76,761 | — | — |
| 2009-01-27 | $14.08 | $19.25 | 91,724 | — | — |
| 2009-01-26 | $14.18 | $19.38 | 80,330 | — | — |
| 2009-01-23 | $13.88 | $18.98 | 53,323 | — | — |
| 2009-01-22 | $13.86 | $18.94 | 79,113 | — | — |
| 2009-01-21 | $13.98 | $19.11 | 68,124 | — | — |
| 2009-01-20 | $14.13 | $19.31 | 53,080 | — | — |
| 2009-01-16 | $14.53 | $19.85 | 75,301 | — | — |
| 2009-01-15 | $14.06 | $19.21 | 104,092 | — | — |
| 2009-01-14 | $14.01 | $18.81 | 95,414 | — | — |
| 2009-01-13 | $14.33 | $19.24 | 84,222 | — | — |
| 2009-01-12 | $14.67 | $19.70 | 65,407 | — | — |
| 2009-01-09 | $14.90 | $20.00 | 96,022 | — | — |
| 2009-01-08 | $14.99 | $20.13 | 80,654 | — | — |
| 2009-01-07 | $15.12 | $20.30 | 53,404 | — | — |
| 2009-01-06 | $15.54 | $20.86 | 130,733 | — | — |
| 2009-01-05 | $15.29 | $20.53 | 99,064 | — | — |
| 2009-01-02 | $15.19 | $20.40 | 97,766 | — | — |