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
- 1998-11-16 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 | $17.67 | $23.38 | 242,400 | — | — |
| 2009-12-30 | $17.70 | $23.42 | 292,158 | — | — |
| 2009-12-29 | $17.64 | $23.34 | 647,353 | — | — |
| 2009-12-28 | $17.45 | $23.09 | 417,392 | — | — |
| 2009-12-24 | $17.06 | $22.56 | 58,499 | — | — |
| 2009-12-23 | $17.06 | $22.56 | 940,015 | — | — |
| 2009-12-22 | $16.91 | $22.37 | 1,235,031 | — | — |
| 2009-12-21 | $16.83 | $22.26 | 957,330 | — | — |
| 2009-12-18 | $16.21 | $21.45 | 1,009,104 | — | — |
| 2009-12-17 | $16.31 | $21.58 | 1,183,592 | — | — |
| 2009-12-16 | $17.45 | $23.08 | 1,072,982 | — | — |
| 2009-12-15 | $17.53 | $23.19 | 387,807 | — | — |
| 2009-12-14 | $17.92 | $23.71 | 1,385,985 | — | — |
| 2009-12-11 | $16.72 | $22.12 | 429,664 | — | — |
| 2009-12-10 | $16.28 | $21.54 | 536,911 | — | — |
| 2009-12-09 | $16.46 | $21.78 | 501,106 | — | — |
| 2009-12-08 | $16.35 | $21.63 | 582,130 | — | — |
| 2009-12-07 | $16.76 | $22.17 | 884,710 | — | — |
| 2009-12-04 | $16.18 | $21.41 | 859,832 | — | — |
| 2009-12-03 | $16.29 | $21.55 | 1,782,028 | — | — |
| 2009-12-02 | $16.77 | $22.19 | 699,128 | — | — |
| 2009-12-01 | $16.92 | $22.39 | 847,896 | — | — |
| 2009-11-30 | $16.06 | $21.25 | 754,937 | — | — |
| 2009-11-27 | $15.91 | $21.05 | 303,589 | — | — |
| 2009-11-25 | $15.85 | $20.97 | 314,011 | — | — |
| 2009-11-24 | $15.56 | $20.58 | 317,541 | — | — |
| 2009-11-23 | $15.28 | $20.21 | 411,005 | — | — |
| 2009-11-20 | $15.38 | $20.35 | 201,552 | — | — |
| 2009-11-19 | $15.51 | $20.52 | 447,987 | — | — |
| 2009-11-18 | $15.97 | $21.13 | 635,250 | — | — |
| 2009-11-17 | $16.19 | $21.42 | 902,193 | — | — |
| 2009-11-16 | $16.07 | $21.26 | 1,369,175 | — | — |
| 2009-11-13 | $15.21 | $20.12 | 973,299 | — | — |
| 2009-11-12 | $14.85 | $19.64 | 863,362 | — | — |
| 2009-11-11 | $15.37 | $20.33 | 1,157,200 | — | — |
| 2009-11-10 | $15.09 | $19.97 | 517,748 | — | — |
| 2009-11-09 | $15.48 | $20.49 | 1,290,336 | — | — |
| 2009-11-06 | $14.91 | $19.73 | 628,862 | — | — |
| 2009-11-05 | $14.89 | $19.70 | 1,981,227 | — | — |
| 2009-11-04 | $14.59 | $19.30 | 2,671,613 | — | — |
| 2009-11-03 | $14.07 | $18.61 | 1,965,257 | — | — |
| 2009-11-02 | $13.84 | $18.31 | 706,188 | — | — |
| 2009-10-30 | $14.03 | $18.57 | 1,554,253 | — | — |
| 2009-10-29 | $15.61 | $20.65 | 606,673 | — | — |
| 2009-10-28 | $14.55 | $19.25 | 953,799 | — | — |
| 2009-10-27 | $15.56 | $20.59 | 617,936 | — | — |
| 2009-10-26 | $16.17 | $21.40 | 804,527 | — | — |
| 2009-10-23 | $16.28 | $21.53 | 763,510 | — | — |
| 2009-10-22 | $16.39 | $21.68 | 1,892,134 | — | — |
| 2009-10-21 | $16.60 | $21.96 | 416,552 | — | — |
| 2009-10-20 | $16.40 | $21.70 | 720,140 | — | — |
| 2009-10-19 | $17.17 | $22.71 | 485,977 | — | — |
| 2009-10-16 | $17.11 | $22.64 | 741,657 | — | — |
| 2009-10-15 | $17.09 | $22.61 | 577,424 | — | — |
| 2009-10-14 | $17.10 | $22.62 | 1,460,117 | — | — |
| 2009-10-13 | $16.90 | $22.36 | 488,667 | — | — |
| 2009-10-12 | $17.28 | $22.85 | 316,196 | — | — |
| 2009-10-09 | $16.78 | $22.19 | 436,388 | — | — |
| 2009-10-08 | $16.84 | $22.27 | 784,018 | — | — |
| 2009-10-07 | $16.02 | $21.19 | 295,184 | — | — |
| 2009-10-06 | $15.84 | $20.95 | 357,549 | — | — |
| 2009-10-05 | $15.57 | $20.60 | 435,379 | — | — |
| 2009-10-02 | $14.81 | $19.60 | 530,019 | — | — |
| 2009-10-01 | $14.27 | $18.87 | 519,429 | — | — |
| 2009-09-30 | $14.63 | $19.36 | 218,362 | — | — |
| 2009-09-29 | $14.50 | $19.19 | 408,819 | — | — |
| 2009-09-28 | $14.48 | $19.16 | 503,628 | — | — |
| 2009-09-25 | $14.63 | $19.35 | 369,316 | — | — |
| 2009-09-24 | $14.48 | $19.16 | 267,111 | — | — |
| 2009-09-23 | $14.35 | $18.99 | 432,521 | — | — |
| 2009-09-22 | $14.96 | $19.79 | 1,110,301 | — | — |
| 2009-09-21 | $15.05 | $19.91 | 328,804 | — | — |
| 2009-09-18 | $14.92 | $19.74 | 475,387 | — | — |
| 2009-09-17 | $15.01 | $19.86 | 480,430 | — | — |
| 2009-09-16 | $15.13 | $20.02 | 846,888 | — | — |
| 2009-09-15 | $14.38 | $19.02 | 314,011 | — | — |
| 2009-09-14 | $14.32 | $18.95 | 428,319 | — | — |
| 2009-09-11 | $13.99 | $18.51 | 814,949 | — | — |
| 2009-09-10 | $13.97 | $18.48 | 846,384 | — | — |
| 2009-09-09 | $13.86 | $18.34 | 494,718 | — | — |
| 2009-09-08 | $13.95 | $18.45 | 433,530 | — | — |
| 2009-09-04 | $13.11 | $17.35 | 213,151 | — | — |
| 2009-09-03 | $12.75 | $16.87 | 207,267 | — | — |
| 2009-09-02 | $12.55 | $16.61 | 268,960 | — | — |
| 2009-09-01 | $12.27 | $16.24 | 265,262 | — | — |
| 2009-08-31 | $12.65 | $16.73 | 141,204 | — | — |
| 2009-08-28 | $12.84 | $16.98 | 268,792 | — | — |
| 2009-08-27 | $12.59 | $16.65 | 549,519 | — | — |
| 2009-08-26 | $12.74 | $16.85 | 272,826 | — | — |
| 2009-08-25 | $12.71 | $16.81 | 683,831 | — | — |
| 2009-08-24 | $13.16 | $17.42 | 1,020,199 | — | — |
| 2009-08-21 | $13.03 | $17.24 | 390,160 | — | — |
| 2009-08-20 | $12.93 | $17.10 | 578,432 | — | — |
| 2009-08-19 | $12.99 | $17.19 | 256,521 | — | — |
| 2009-08-18 | $12.86 | $17.01 | 244,922 | — | — |
| 2009-08-17 | $12.84 | $16.98 | 419,914 | — | — |
| 2009-08-14 | $13.27 | $17.55 | 355,363 | — | — |
| 2009-08-13 | $13.50 | $17.86 | 190,794 | — | — |
| 2009-08-12 | $13.61 | $18.01 | 559,941 | — | — |
| 2009-08-11 | $13.55 | $17.92 | 449,331 | — | — |
| 2009-08-10 | $13.74 | $18.18 | 860,336 | — | — |
| 2009-08-07 | $13.67 | $18.09 | 948,420 | — | — |
| 2009-08-06 | $13.53 | $17.90 | 1,424,816 | — | — |
| 2009-08-05 | $14.02 | $18.54 | 691,395 | — | — |
| 2009-08-04 | $14.09 | $18.64 | 719,804 | — | — |
| 2009-08-03 | $13.52 | $17.89 | 634,578 | — | — |
| 2009-07-31 | $13.10 | $17.33 | 323,761 | — | — |
| 2009-07-30 | $13.34 | $17.64 | 449,499 | — | — |
| 2009-07-29 | $13.02 | $17.23 | 1,097,189 | — | — |
| 2009-07-28 | $12.81 | $16.94 | 416,888 | — | — |
| 2009-07-27 | $12.53 | $16.57 | 334,015 | — | — |
| 2009-07-24 | $12.57 | $16.63 | 352,506 | — | — |
| 2009-07-23 | $12.47 | $16.50 | 951,110 | — | — |
| 2009-07-22 | $12.05 | $15.94 | 557,252 | — | — |
| 2009-07-21 | $12.08 | $15.98 | 701,481 | — | — |
| 2009-07-20 | $12.16 | $16.09 | 613,397 | — | — |
| 2009-07-17 | $11.68 | $15.45 | 690,219 | — | — |
| 2009-07-16 | $11.59 | $15.34 | 449,836 | — | — |
| 2009-07-15 | $11.35 | $15.02 | 732,076 | — | — |
| 2009-07-14 | $10.68 | $14.13 | 402,768 | — | — |
| 2009-07-13 | $10.52 | $13.92 | 769,394 | — | — |
| 2009-07-10 | $10.67 | $14.12 | 1,300,085 | — | — |
| 2009-07-09 | $10.45 | $13.82 | 1,733,447 | — | — |
| 2009-07-08 | $10.11 | $13.38 | 788,221 | — | — |
| 2009-07-07 | $10.20 | $13.50 | 987,588 | — | — |
| 2009-07-06 | $10.34 | $13.68 | 337,377 | — | — |
| 2009-07-02 | $10.30 | $13.63 | 285,266 | — | — |
| 2009-07-01 | $10.49 | $13.88 | 891,098 | — | — |
| 2009-06-30 | $10.37 | $13.72 | 263,245 | — | — |
| 2009-06-29 | $10.61 | $14.04 | 549,015 | — | — |
| 2009-06-26 | $10.59 | $14.01 | 612,893 | — | — |
| 2009-06-25 | $10.46 | $13.84 | 762,165 | — | — |
| 2009-06-24 | $10.20 | $13.50 | 603,983 | — | — |
| 2009-06-23 | $10.26 | $13.58 | 499,593 | — | — |
| 2009-06-22 | $9.99 | $13.21 | 448,323 | — | — |
| 2009-06-19 | $10.52 | $13.91 | 402,600 | — | — |
| 2009-06-18 | $10.68 | $14.13 | 721,149 | — | — |
| 2009-06-17 | $10.74 | $14.21 | 412,686 | — | — |
| 2009-06-16 | $10.82 | $14.32 | 525,144 | — | — |
| 2009-06-15 | $11.26 | $14.90 | 370,997 | — | — |
| 2009-06-12 | $11.78 | $15.59 | 495,223 | — | — |
| 2009-06-11 | $11.76 | $15.56 | 726,192 | — | — |
| 2009-06-10 | $11.77 | $15.57 | 258,706 | — | — |
| 2009-06-09 | $12.00 | $15.87 | 410,668 | — | — |
| 2009-06-08 | $11.94 | $15.79 | 515,227 | — | — |
| 2009-06-05 | $11.87 | $15.71 | 375,704 | — | — |
| 2009-06-04 | $12.00 | $15.88 | 441,599 | — | — |
| 2009-06-03 | $11.45 | $15.15 | 817,134 | — | — |
| 2009-06-02 | $12.18 | $16.12 | 564,480 | — | — |
| 2009-06-01 | $12.12 | $16.04 | 557,924 | — | — |
| 2009-05-29 | $11.69 | $15.46 | 964,558 | — | — |
| 2009-05-28 | $11.26 | $14.89 | 595,915 | — | — |
| 2009-05-27 | $10.98 | $14.52 | 1,209,816 | — | — |
| 2009-05-26 | $10.68 | $14.13 | 588,182 | — | — |
| 2009-05-22 | $10.57 | $13.98 | 324,097 | — | — |
| 2009-05-21 | $10.54 | $13.95 | 442,607 | — | — |
| 2009-05-20 | $10.56 | $13.97 | 488,667 | — | — |
| 2009-05-19 | $10.80 | $14.29 | 442,103 | — | — |
| 2009-05-18 | $10.64 | $14.07 | 540,273 | — | — |
| 2009-05-15 | $9.99 | $13.21 | 304,093 | — | — |
| 2009-05-14 | $10.18 | $13.47 | 459,249 | — | — |
| 2009-05-13 | $10.08 | $13.33 | 500,266 | — | — |
| 2009-05-12 | $10.59 | $14.01 | 1,189,308 | — | — |
| 2009-05-11 | $10.36 | $13.71 | 696,270 | — | — |
| 2009-05-08 | $10.24 | $13.55 | 1,344,800 | — | — |
| 2009-05-07 | $9.65 | $12.77 | 1,861,708 | — | — |
| 2009-05-06 | $10.35 | $13.69 | 1,466,841 | — | — |
| 2009-05-05 | $10.48 | $13.86 | 1,045,078 | — | — |
| 2009-05-04 | $10.49 | $13.88 | 975,484 | — | — |
| 2009-05-01 | $10.17 | $13.46 | 438,069 | — | — |
| 2009-04-30 | $9.91 | $13.11 | 2,181,770 | — | — |
| 2009-04-29 | $10.21 | $13.51 | 1,557,447 | — | — |
| 2009-04-28 | $9.61 | $12.71 | 1,345,472 | — | — |
| 2009-04-27 | $9.35 | $12.36 | 1,445,996 | — | — |
| 2009-04-24 | $9.52 | $12.59 | 2,366,176 | — | — |
| 2009-04-23 | $8.71 | $11.52 | 1,164,933 | — | — |
| 2009-04-22 | $8.60 | $11.38 | 673,241 | — | — |
| 2009-04-21 | $8.43 | $11.15 | 606,001 | — | — |
| 2009-04-20 | $8.33 | $11.02 | 760,484 | — | — |
| 2009-04-17 | $8.79 | $11.63 | 925,727 | — | — |
| 2009-04-16 | $8.84 | $11.69 | 1,010,449 | — | — |
| 2009-04-15 | $8.54 | $11.30 | 1,263,608 | — | — |
| 2009-04-14 | $8.45 | $11.18 | 1,260,918 | — | — |
| 2009-04-13 | $8.12 | $10.74 | 1,158,377 | — | — |
| 2009-04-09 | $7.80 | $10.33 | 2,254,893 | — | — |
| 2009-04-08 | $7.68 | $10.16 | 1,963,408 | — | — |
| 2009-04-07 | $7.48 | $9.90 | 4,555,174 | — | — |
| 2009-04-06 | $7.14 | $9.45 | 4,110,045 | — | — |
| 2009-04-03 | $7.13 | $9.44 | 4,241,331 | — | — |
| 2009-04-02 | $7.47 | $9.51 | 4,813,207 | — | — |
| 2009-04-01 | $7.43 | $9.46 | 1,450,871 | — | — |
| 2009-03-31 | $7.39 | $9.41 | 497,072 | — | — |
| 2009-03-30 | $7.34 | $9.35 | 1,042,220 | — | — |
| 2009-03-27 | $7.61 | $9.70 | 710,223 | — | — |
| 2009-03-26 | $8.10 | $10.32 | 572,885 | — | — |
| 2009-03-25 | $8.15 | $10.38 | 562,295 | — | — |
| 2009-03-24 | $8.07 | $10.28 | 583,139 | — | — |
| 2009-03-23 | $8.19 | $10.43 | 536,911 | — | — |
| 2009-03-20 | $7.92 | $10.09 | 924,046 | — | — |
| 2009-03-19 | $8.13 | $10.35 | 1,002,044 | — | — |
| 2009-03-18 | $8.14 | $10.37 | 1,098,029 | — | — |
| 2009-03-17 | $8.12 | $10.34 | 655,086 | — | — |
| 2009-03-16 | $8.01 | $10.21 | 511,024 | — | — |
| 2009-03-13 | $8.15 | $10.38 | 877,986 | — | — |
| 2009-03-12 | $8.22 | $10.47 | 856,638 | — | — |
| 2009-03-11 | $8.20 | $10.44 | 912,615 | — | — |
| 2009-03-10 | $8.18 | $10.42 | 1,087,103 | — | — |
| 2009-03-09 | $7.79 | $9.92 | 654,750 | — | — |
| 2009-03-06 | $7.88 | $10.04 | 633,233 | — | — |
| 2009-03-05 | $7.79 | $9.92 | 830,582 | — | — |
| 2009-03-04 | $8.22 | $10.46 | 725,183 | — | — |
| 2009-03-03 | $8.06 | $10.27 | 944,722 | — | — |
| 2009-03-02 | $7.87 | $10.03 | 1,042,724 | — | — |
| 2009-02-27 | $8.43 | $10.74 | 1,331,184 | — | — |
| 2009-02-26 | $8.69 | $11.07 | 440,590 | — | — |
| 2009-02-25 | $8.87 | $11.30 | 832,095 | — | — |
| 2009-02-24 | $8.62 | $10.98 | 815,453 | — | — |
| 2009-02-23 | $8.57 | $10.92 | 878,154 | — | — |
| 2009-02-20 | $9.03 | $11.50 | 1,080,379 | — | — |
| 2009-02-19 | $8.85 | $11.28 | 454,206 | — | — |
| 2009-02-18 | $8.83 | $11.25 | 1,051,297 | — | — |
| 2009-02-17 | $8.92 | $11.36 | 911,606 | — | — |
| 2009-02-13 | $9.22 | $11.75 | 829,405 | — | — |
| 2009-02-12 | $9.00 | $11.47 | 738,968 | — | — |
| 2009-02-11 | $8.80 | $11.21 | 1,198,049 | — | — |
| 2009-02-10 | $8.50 | $10.83 | 482,111 | — | — |
| 2009-02-09 | $8.92 | $11.36 | 283,585 | — | — |
| 2009-02-06 | $8.99 | $11.45 | 529,851 | — | — |
| 2009-02-05 | $8.88 | $11.31 | 617,263 | — | — |
| 2009-02-04 | $8.67 | $11.05 | 639,957 | — | — |
| 2009-02-03 | $8.60 | $10.95 | 442,439 | — | — |
| 2009-02-02 | $8.27 | $10.54 | 492,029 | — | — |
| 2009-01-30 | $8.37 | $10.66 | 1,182,079 | — | — |
| 2009-01-29 | $8.67 | $11.05 | 1,209,480 | — | — |
| 2009-01-28 | $8.86 | $11.28 | 588,854 | — | — |
| 2009-01-27 | $8.63 | $10.99 | 736,950 | — | — |
| 2009-01-26 | $8.44 | $10.75 | 1,075,168 | — | — |
| 2009-01-23 | $8.40 | $10.70 | 1,889,948 | — | — |
| 2009-01-22 | $8.11 | $10.33 | 978,510 | — | — |
| 2009-01-21 | $8.11 | $10.34 | 662,482 | — | — |
| 2009-01-20 | $7.42 | $9.45 | 951,446 | — | — |
| 2009-01-16 | $7.94 | $10.12 | 1,595,437 | — | — |
| 2009-01-15 | $7.52 | $9.58 | 879,331 | — | — |
| 2009-01-14 | $7.52 | $9.58 | 630,207 | — | — |
| 2009-01-13 | $8.01 | $10.20 | 796,122 | — | — |
| 2009-01-12 | $7.92 | $10.09 | 713,416 | — | — |
| 2009-01-09 | $8.38 | $10.68 | 885,383 | — | — |
| 2009-01-08 | $8.66 | $11.03 | 905,219 | — | — |
| 2009-01-07 | $8.22 | $10.47 | 406,970 | — | — |
| 2009-01-06 | $8.53 | $10.87 | 1,462,806 | — | — |
| 2009-01-05 | $8.26 | $10.52 | 1,209,816 | — | — |
| 2009-01-02 | $8.21 | $10.46 | 353,851 | — | — |