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
- 2006-05-26 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 | $16.26 | $22.23 | 9,247 | — | — |
| 2009-12-30 | $16.17 | $22.11 | 17,663 | — | — |
| 2009-12-29 | $16.15 | $22.08 | 13,403 | — | — |
| 2009-12-28 | $16.46 | $21.98 | 18,183 | — | — |
| 2009-12-24 | $16.54 | $22.08 | 6,130 | — | — |
| 2009-12-23 | $16.48 | $22.00 | 6,546 | — | — |
| 2009-12-22 | $16.41 | $21.91 | 4,883 | — | — |
| 2009-12-21 | $16.45 | $21.97 | 19,845 | — | — |
| 2009-12-18 | $16.47 | $21.99 | 3,117 | — | — |
| 2009-12-17 | $16.45 | $21.97 | 8,416 | — | — |
| 2009-12-16 | $16.81 | $22.45 | 9,039 | — | — |
| 2009-12-15 | $16.65 | $22.24 | 12,364 | — | — |
| 2009-12-14 | $16.95 | $22.63 | 10,494 | — | — |
| 2009-12-11 | $16.83 | $22.48 | 4,260 | — | — |
| 2009-12-10 | $16.81 | $22.45 | 2,182 | — | — |
| 2009-12-09 | $16.78 | $22.40 | 6,442 | — | — |
| 2009-12-08 | $16.84 | $22.49 | 2,598 | — | — |
| 2009-12-07 | $16.88 | $22.54 | 24,105 | — | — |
| 2009-12-04 | $16.87 | $22.53 | 5,922 | — | — |
| 2009-12-03 | $16.89 | $22.56 | 2,494 | — | — |
| 2009-12-02 | $16.67 | $22.26 | 8,104 | — | — |
| 2009-12-01 | $16.61 | $22.18 | 11,845 | — | — |
| 2009-11-30 | $16.18 | $21.61 | 84,367 | — | — |
| 2009-11-27 | $16.22 | $21.66 | 9,974 | — | — |
| 2009-11-25 | $16.84 | $22.49 | 14,442 | — | — |
| 2009-11-24 | $17.08 | $22.81 | 39,794 | — | — |
| 2009-11-23 | $17.05 | $22.78 | 21,923 | — | — |
| 2009-11-20 | $16.87 | $22.53 | 5,507 | — | — |
| 2009-11-19 | $17.14 | $22.89 | 26,702 | — | — |
| 2009-11-18 | $17.59 | $23.50 | 54,340 | — | — |
| 2009-11-17 | $17.79 | $23.75 | 128,732 | — | — |
| 2009-11-16 | $18.19 | $24.29 | 49,976 | — | — |
| 2009-11-13 | $17.94 | $23.96 | 62,132 | — | — |
| 2009-11-12 | $18.05 | $24.10 | 95,692 | — | — |
| 2009-11-11 | $18.00 | $24.04 | 50,703 | — | — |
| 2009-11-10 | $18.21 | $24.32 | 55,794 | — | — |
| 2009-11-09 | $18.33 | $24.47 | 227,541 | — | — |
| 2009-11-06 | $17.52 | $23.39 | 9,455 | — | — |
| 2009-11-05 | $17.53 | $23.41 | 7,792 | — | — |
| 2009-11-04 | $17.42 | $23.26 | 35,326 | — | — |
| 2009-11-03 | $17.05 | $22.76 | 2,909 | — | — |
| 2009-11-02 | $17.08 | $22.81 | 6,650 | — | — |
| 2009-10-30 | $17.02 | $22.72 | 76,782 | — | — |
| 2009-10-29 | $17.08 | $22.81 | 3,221 | — | — |
| 2009-10-28 | $17.18 | $22.94 | 24,832 | — | — |
| 2009-10-27 | $17.99 | $24.02 | 8,832 | — | — |
| 2009-10-26 | $18.19 | $24.29 | 17,663 | — | — |
| 2009-10-23 | $18.29 | $24.42 | 1,870 | — | — |
| 2009-10-22 | $18.32 | $24.46 | 13,195 | — | — |
| 2009-10-21 | $18.24 | $24.36 | 38,339 | — | — |
| 2009-10-20 | $18.09 | $24.16 | 134,758 | — | — |
| 2009-10-19 | $18.00 | $24.04 | 100,575 | — | — |
| 2009-10-16 | $17.90 | $23.91 | 3,533 | — | — |
| 2009-10-15 | $18.20 | $24.31 | 20,572 | — | — |
| 2009-10-14 | $17.81 | $23.78 | 13,715 | — | — |
| 2009-10-13 | $17.54 | $23.42 | 5,299 | — | — |
| 2009-10-12 | $17.53 | $23.41 | 3,221 | — | — |
| 2009-10-09 | $17.57 | $23.47 | 8,208 | — | — |
| 2009-10-08 | $17.32 | $23.14 | 20,988 | — | — |
| 2009-10-07 | $17.02 | $22.72 | 58,184 | — | — |
| 2009-10-06 | $16.75 | $22.36 | 27,118 | — | — |
| 2009-10-05 | $16.47 | $21.99 | 47,586 | — | — |
| 2009-10-02 | $16.26 | $21.71 | 7,377 | — | — |
| 2009-10-01 | $16.70 | $22.30 | 25,767 | — | — |
| 2009-09-30 | $16.65 | $22.24 | 57,457 | — | — |
| 2009-09-29 | $16.41 | $21.91 | 15,897 | — | — |
| 2009-09-28 | $16.39 | $21.89 | 13,819 | — | — |
| 2009-09-25 | $16.11 | $21.52 | 2,182 | — | — |
| 2009-09-24 | $16.13 | $21.54 | 6,961 | — | — |
| 2009-09-23 | $16.54 | $22.08 | 6,026 | — | — |
| 2009-09-22 | $16.64 | $22.22 | 7,896 | — | — |
| 2009-09-21 | $16.64 | $22.22 | 5,195 | — | — |
| 2009-09-18 | $16.79 | $22.43 | 4,156 | — | — |
| 2009-09-17 | $16.83 | $22.48 | 31,482 | — | — |
| 2009-09-16 | $16.80 | $22.44 | 30,650 | — | — |
| 2009-09-15 | $16.67 | $22.26 | 3,533 | — | — |
| 2009-09-14 | $16.63 | $22.21 | 7,896 | — | — |
| 2009-09-11 | $16.79 | $22.43 | 7,896 | — | — |
| 2009-09-10 | $16.39 | $21.89 | 16,936 | — | — |
| 2009-09-09 | $16.32 | $21.80 | 8,000 | — | — |
| 2009-09-08 | $16.20 | $21.63 | 15,273 | — | — |
| 2009-09-04 | $15.80 | $21.10 | 4,572 | — | — |
| 2009-09-03 | $15.77 | $21.07 | 5,922 | — | — |
| 2009-09-02 | $15.72 | $20.99 | 8,728 | — | — |
| 2009-09-01 | $15.68 | $20.94 | 6,026 | — | — |
| 2009-08-31 | $16.11 | $21.52 | 2,390 | — | — |
| 2009-08-28 | $16.09 | $21.49 | 16,624 | — | — |
| 2009-08-27 | $16.13 | $21.54 | 8,104 | — | — |
| 2009-08-26 | $16.31 | $21.79 | 9,039 | — | — |
| 2009-08-25 | $16.32 | $21.80 | 7,896 | — | — |
| 2009-08-24 | $16.43 | $21.94 | 11,221 | — | — |
| 2009-08-21 | $16.34 | $21.82 | 9,663 | — | — |
| 2009-08-20 | $15.58 | $20.81 | 12,052 | — | — |
| 2009-08-19 | $15.34 | $20.49 | 6,234 | — | — |
| 2009-08-18 | $15.40 | $20.56 | 10,078 | — | — |
| 2009-08-17 | $15.40 | $20.56 | 16,312 | — | — |
| 2009-08-14 | $15.89 | $21.22 | 14,546 | — | — |
| 2009-08-13 | $16.13 | $21.54 | 8,728 | — | — |
| 2009-08-12 | $16.36 | $21.85 | 15,897 | — | — |
| 2009-08-11 | $16.79 | $22.42 | 8,104 | — | — |
| 2009-08-10 | $16.98 | $22.67 | 13,923 | — | — |
| 2009-08-07 | $16.99 | $22.69 | 63,379 | — | — |
| 2009-08-06 | $17.00 | $22.70 | 5,091 | — | — |
| 2009-08-05 | $17.47 | $23.33 | 12,364 | — | — |
| 2009-08-04 | $17.18 | $22.94 | 19,325 | — | — |
| 2009-08-03 | $16.68 | $22.27 | 10,702 | — | — |
| 2009-07-31 | $16.49 | $22.02 | 21,819 | — | — |
| 2009-07-30 | $16.54 | $22.08 | 19,533 | — | — |
| 2009-07-29 | $16.17 | $21.59 | 10,182 | — | — |
| 2009-07-28 | $16.27 | $21.72 | 9,351 | — | — |
| 2009-07-27 | $16.00 | $21.36 | 9,974 | — | — |
| 2009-07-24 | $16.01 | $21.37 | 11,325 | — | — |
| 2009-07-23 | $16.00 | $21.36 | 22,339 | — | — |
| 2009-07-22 | $15.61 | $20.85 | 12,156 | — | — |
| 2009-07-21 | $15.73 | $21.00 | 24,936 | — | — |
| 2009-07-20 | $15.30 | $20.44 | 27,118 | — | — |
| 2009-07-17 | $14.92 | $19.92 | 6,650 | — | — |
| 2009-07-16 | $14.95 | $19.96 | 6,546 | — | — |
| 2009-07-15 | $14.87 | $19.86 | 35,222 | — | — |
| 2009-07-14 | $14.68 | $19.60 | 2,701 | — | — |
| 2009-07-13 | $14.49 | $19.36 | 2,494 | — | — |
| 2009-07-10 | $14.49 | $19.34 | 6,234 | — | — |
| 2009-07-09 | $14.55 | $19.43 | 2,701 | — | — |
| 2009-07-08 | $14.50 | $19.37 | 20,468 | — | — |
| 2009-07-07 | $14.93 | $19.94 | 1,247 | — | — |
| 2009-07-06 | $15.01 | $20.05 | 11,845 | — | — |
| 2009-07-02 | $15.06 | $20.11 | 6,753 | — | — |
| 2009-07-01 | $15.26 | $20.37 | 5,507 | — | — |
| 2009-06-30 | $15.28 | $20.41 | 11,429 | — | — |
| 2009-06-29 | $15.03 | $20.08 | 5,091 | — | — |
| 2009-06-26 | $14.94 | $19.95 | 18,598 | — | — |
| 2009-06-25 | $14.79 | $19.76 | 6,338 | — | — |
| 2009-06-24 | $14.58 | $19.47 | 11,325 | — | — |
| 2009-06-23 | $14.73 | $19.67 | 21,196 | — | — |
| 2009-06-22 | $14.64 | $19.55 | 7,689 | — | — |
| 2009-06-19 | $15.03 | $20.08 | 24,520 | — | — |
| 2009-06-18 | $14.93 | $19.94 | 7,689 | — | — |
| 2009-06-17 | $15.88 | $21.21 | 206,449 | — | — |
| 2009-06-16 | $11.92 | $15.92 | 10,598 | — | — |
| 2009-06-15 | $12.11 | $16.18 | 9,490 | — | — |
| 2009-06-12 | $12.34 | $16.48 | 3,394 | — | — |
| 2009-06-11 | $12.05 | $16.10 | 2,909 | — | — |
| 2009-06-10 | $11.91 | $15.91 | 7,412 | — | — |
| 2009-06-09 | $11.98 | $16.00 | 10,321 | — | — |
| 2009-06-08 | $11.90 | $15.89 | 8,520 | — | — |
| 2009-06-05 | $12.26 | $16.37 | 27,083 | — | — |
| 2009-06-04 | $11.77 | $15.71 | 5,195 | — | — |
| 2009-06-03 | $11.23 | $15.00 | 9,074 | — | — |
| 2009-06-02 | $11.36 | $15.17 | 19,048 | — | — |
| 2009-06-01 | $11.15 | $14.88 | 58,461 | — | — |
| 2009-05-29 | $10.60 | $14.15 | 23,204 | — | — |
| 2009-05-28 | $10.39 | $13.88 | 7,204 | — | — |
| 2009-05-27 | $10.15 | $13.55 | 10,944 | — | — |
| 2009-05-26 | $10.12 | $13.51 | 18,009 | — | — |
| 2009-05-22 | $9.89 | $13.21 | 24,520 | — | — |
| 2009-05-21 | $10.02 | $13.38 | 16,693 | — | — |
| 2009-05-20 | $10.08 | $13.46 | 7,827 | — | — |
| 2009-05-19 | $10.03 | $13.40 | 5,541 | — | — |
| 2009-05-18 | $9.98 | $13.32 | 11,290 | — | — |
| 2009-05-15 | $9.60 | $12.82 | 7,619 | — | — |
| 2009-05-14 | $9.60 | $12.82 | 4,572 | — | — |
| 2009-05-13 | $9.33 | $12.45 | 6,927 | — | — |
| 2009-05-12 | $9.79 | $13.07 | 5,056 | — | — |
| 2009-05-11 | $9.89 | $13.21 | 2,355 | — | — |
| 2009-05-08 | $10.12 | $13.51 | 8,866 | — | — |
| 2009-05-07 | $9.87 | $13.19 | 3,394 | — | — |
| 2009-05-06 | $10.11 | $13.50 | 3,117 | — | — |
| 2009-05-05 | $9.89 | $13.21 | 1,732 | — | — |
| 2009-05-04 | $10.02 | $13.38 | 9,351 | — | — |
| 2009-05-01 | $9.53 | $12.72 | 14,962 | — | — |
| 2009-04-30 | $9.60 | $12.82 | 3,602 | — | — |
| 2009-04-29 | $9.50 | $12.69 | 10,598 | — | — |
| 2009-04-28 | $9.27 | $12.38 | 18,009 | — | — |
| 2009-04-27 | $9.30 | $12.42 | 5,749 | — | — |
| 2009-04-24 | $9.73 | $12.99 | 14,546 | — | — |
| 2009-04-23 | $9.57 | $12.78 | 2,424 | — | — |
| 2009-04-22 | $9.67 | $12.92 | 6,996 | — | — |
| 2009-04-21 | $9.82 | $13.11 | 2,978 | — | — |
| 2009-04-20 | $9.56 | $12.76 | 1,939 | — | — |
| 2009-04-17 | $10.09 | $13.48 | 2,424 | — | — |
| 2009-04-16 | $9.85 | $13.15 | 831 | — | — |
| 2009-04-15 | $9.60 | $12.82 | 3,740 | — | — |
| 2009-04-14 | $9.21 | $12.30 | 8,658 | — | — |
| 2009-04-13 | $9.38 | $12.53 | 1,870 | — | — |
| 2009-04-09 | $9.37 | $12.51 | 2,840 | — | — |
| 2009-04-08 | $8.95 | $11.95 | 416 | — | — |
| 2009-04-07 | $8.88 | $11.86 | 2,078 | — | — |
| 2009-04-06 | $9.31 | $12.44 | 3,394 | — | — |
| 2009-04-03 | $9.36 | $12.49 | 6,511 | — | — |
| 2009-04-02 | $8.94 | $11.93 | 3,463 | — | — |
| 2009-04-01 | $8.47 | $11.32 | 2,494 | — | — |
| 2009-03-31 | $8.53 | $11.39 | 1,593 | — | — |
| 2009-03-30 | $8.16 | $10.89 | 2,909 | — | — |
| 2009-03-27 | $8.63 | $11.53 | 970 | — | — |
| 2009-03-26 | $8.81 | $11.76 | 12,122 | — | — |
| 2009-03-25 | $8.58 | $11.45 | 623 | — | — |
| 2009-03-24 | $8.50 | $11.36 | 900 | — | — |
| 2009-03-23 | $8.36 | $11.16 | 4,295 | — | — |
| 2009-03-20 | $7.80 | $10.41 | 2,217 | — | — |
| 2009-03-19 | $7.94 | $10.60 | 2,909 | — | — |
| 2009-03-18 | $7.72 | $10.31 | 3,048 | — | — |
| 2009-03-17 | $7.48 | $9.99 | 3,463 | — | — |
| 2009-03-16 | $7.42 | $9.91 | 4,779 | — | — |
| 2009-03-13 | $7.38 | $9.85 | 1,385 | — | — |
| 2009-03-12 | $7.31 | $9.76 | 2,217 | — | — |
| 2009-03-11 | $7.02 | $9.37 | 1,870 | — | — |
| 2009-03-10 | $6.87 | $9.18 | 6,927 | — | — |
| 2009-03-09 | $6.44 | $8.60 | 6,234 | — | — |
| 2009-03-06 | $6.53 | $8.71 | 16,832 | — | — |
| 2009-03-05 | $6.74 | $9.00 | 2,355 | — | — |
| 2009-03-04 | $6.90 | $9.22 | 2,217 | — | — |
| 2009-03-03 | $6.50 | $8.68 | 5,264 | — | — |
| 2009-03-02 | $6.66 | $8.89 | 5,264 | — | — |
| 2009-02-27 | $7.42 | $9.91 | 1,939 | — | — |
| 2009-02-26 | $7.52 | $10.04 | 3,671 | — | — |
| 2009-02-25 | $7.58 | $10.12 | 8,381 | — | — |
| 2009-02-24 | $7.59 | $10.14 | 3,325 | — | — |
| 2009-02-23 | $7.20 | $9.62 | 24,451 | — | — |
| 2009-02-20 | $7.58 | $10.12 | 19,533 | — | — |
| 2009-02-19 | $7.93 | $10.58 | 3,879 | — | — |
| 2009-02-18 | $8.00 | $10.68 | 3,117 | — | — |
| 2009-02-17 | $8.27 | $11.05 | 9,974 | — | — |
| 2009-02-13 | $8.73 | $11.66 | 5,472 | — | — |
| 2009-02-12 | $8.72 | $11.64 | 6,996 | — | — |
| 2009-02-11 | $8.68 | $11.59 | 2,978 | — | — |
| 2009-02-10 | $8.81 | $11.76 | 7,134 | — | — |
| 2009-02-09 | $9.23 | $12.32 | 2,563 | — | — |
| 2009-02-06 | $8.99 | $12.01 | 2,978 | — | — |
| 2009-02-05 | $8.68 | $11.59 | 1,316 | — | — |
| 2009-02-04 | $8.82 | $11.78 | 9,074 | — | — |
| 2009-02-03 | $8.97 | $11.97 | 3,879 | — | — |
| 2009-02-02 | $8.81 | $11.76 | 2,355 | — | — |
| 2009-01-30 | $8.81 | $11.76 | 1,732 | — | — |
| 2009-01-29 | $8.95 | $11.95 | 831 | — | — |
| 2009-01-28 | $8.95 | $11.95 | 2,909 | — | — |
| 2009-01-27 | $8.63 | $11.53 | 1,178 | — | — |
| 2009-01-26 | $8.62 | $11.51 | 4,364 | — | — |
| 2009-01-23 | $8.36 | $11.16 | 1,385 | — | — |
| 2009-01-22 | $8.30 | $11.09 | 485 | — | — |
| 2009-01-21 | $8.66 | $11.57 | 900 | — | — |
| 2009-01-20 | $8.59 | $11.47 | 9,490 | — | — |
| 2009-01-16 | $8.71 | $11.63 | 3,394 | — | — |
| 2009-01-15 | $8.45 | $11.28 | 4,710 | — | — |
| 2009-01-14 | $8.73 | $11.66 | 12,607 | — | — |
| 2009-01-13 | $9.23 | $12.32 | 13,715 | — | — |
| 2009-01-12 | $9.38 | $12.53 | 3,186 | — | — |
| 2009-01-09 | $10.11 | $13.50 | 3,463 | — | — |
| 2009-01-08 | $10.44 | $13.94 | 1,385 | — | — |
| 2009-01-07 | $10.41 | $13.90 | 3,533 | — | — |
| 2009-01-06 | $10.39 | $13.88 | 5,957 | — | — |
| 2009-01-05 | $10.26 | $13.71 | 9,351 | — | — |
| 2009-01-02 | $9.82 | $13.11 | 9,074 | — | — |