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
- 1998-05-22 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 | $14.82 | $14.82 | 682,875 | — | — |
| 2009-12-30 | $14.84 | $14.84 | 861,300 | — | — |
| 2009-12-29 | $14.82 | $14.82 | 690,075 | — | — |
| 2009-12-28 | $14.88 | $14.88 | 236,475 | — | — |
| 2009-12-24 | $14.91 | $14.91 | 83,925 | — | — |
| 2009-12-23 | $14.95 | $14.95 | 485,550 | — | — |
| 2009-12-22 | $14.81 | $14.81 | 484,425 | — | — |
| 2009-12-21 | $14.66 | $14.66 | 642,150 | — | — |
| 2009-12-18 | $14.51 | $14.51 | 1,454,625 | — | — |
| 2009-12-17 | $14.56 | $14.56 | 506,250 | — | — |
| 2009-12-16 | $14.84 | $14.84 | 592,200 | — | — |
| 2009-12-15 | $15.01 | $15.01 | 847,350 | — | — |
| 2009-12-14 | $15.05 | $15.05 | 594,675 | — | — |
| 2009-12-11 | $14.82 | $14.82 | 502,650 | — | — |
| 2009-12-10 | $14.83 | $14.83 | 585,450 | — | — |
| 2009-12-09 | $14.64 | $14.64 | 390,150 | — | — |
| 2009-12-08 | $14.68 | $14.68 | 569,475 | — | — |
| 2009-12-07 | $14.82 | $14.82 | 718,200 | — | — |
| 2009-12-04 | $14.89 | $14.89 | 577,125 | — | — |
| 2009-12-03 | $14.67 | $14.67 | 621,450 | — | — |
| 2009-12-02 | $14.64 | $14.64 | 873,000 | — | — |
| 2009-12-01 | $14.51 | $14.51 | 1,530,900 | — | — |
| 2009-11-30 | $14.42 | $14.42 | 798,525 | — | — |
| 2009-11-27 | $14.29 | $14.29 | 333,225 | — | — |
| 2009-11-25 | $14.48 | $14.48 | 593,100 | — | — |
| 2009-11-24 | $14.36 | $14.36 | 706,050 | — | — |
| 2009-11-23 | $14.44 | $14.44 | 718,650 | — | — |
| 2009-11-20 | $14.13 | $14.13 | 434,700 | — | — |
| 2009-11-19 | $14.09 | $14.09 | 691,650 | — | — |
| 2009-11-18 | $14.35 | $14.35 | 413,325 | — | — |
| 2009-11-17 | $14.51 | $14.51 | 614,250 | — | — |
| 2009-11-16 | $14.44 | $14.44 | 729,450 | — | — |
| 2009-11-13 | $14.29 | $14.29 | 1,153,575 | — | — |
| 2009-11-12 | $14.03 | $14.03 | 958,950 | — | — |
| 2009-11-11 | $14.19 | $14.19 | 1,040,175 | — | — |
| 2009-11-10 | $14.25 | $14.25 | 2,044,575 | — | — |
| 2009-11-09 | $14.18 | $14.18 | 893,025 | — | — |
| 2009-11-06 | $14.04 | $14.04 | 1,146,825 | — | — |
| 2009-11-05 | $14.12 | $14.12 | 1,470,375 | — | — |
| 2009-11-04 | $14.00 | $14.00 | 1,135,125 | — | — |
| 2009-11-03 | $14.02 | $14.02 | 1,509,525 | — | — |
| 2009-11-02 | $13.93 | $13.93 | 1,166,175 | — | — |
| 2009-10-30 | $13.97 | $13.97 | 946,575 | — | — |
| 2009-10-29 | $14.21 | $14.21 | 1,750,725 | — | — |
| 2009-10-28 | $14.17 | $14.17 | 2,736,225 | — | — |
| 2009-10-27 | $14.31 | $14.31 | 2,852,550 | — | — |
| 2009-10-26 | $13.90 | $13.90 | 1,709,325 | — | — |
| 2009-10-23 | $13.72 | $13.72 | 1,379,250 | — | — |
| 2009-10-22 | $14.02 | $14.02 | 852,975 | — | — |
| 2009-10-21 | $13.78 | $13.78 | 1,182,375 | — | — |
| 2009-10-20 | $13.89 | $13.89 | 520,200 | — | — |
| 2009-10-19 | $13.92 | $13.92 | 781,425 | — | — |
| 2009-10-16 | $13.87 | $13.87 | 1,312,425 | — | — |
| 2009-10-15 | $13.73 | $13.73 | 1,147,950 | — | — |
| 2009-10-14 | $13.31 | $13.31 | 1,242,675 | — | — |
| 2009-10-13 | $12.92 | $12.92 | 1,325,925 | — | — |
| 2009-10-12 | $13.06 | $13.06 | 557,775 | — | — |
| 2009-10-09 | $13.07 | $13.07 | 540,675 | — | — |
| 2009-10-08 | $12.84 | $12.84 | 699,525 | — | — |
| 2009-10-07 | $12.69 | $12.69 | 616,050 | — | — |
| 2009-10-06 | $12.75 | $12.75 | 1,200,825 | — | — |
| 2009-10-05 | $12.70 | $12.70 | 1,197,225 | — | — |
| 2009-10-02 | $12.86 | $12.86 | 1,367,550 | — | — |
| 2009-10-01 | $12.80 | $12.80 | 1,630,575 | — | — |
| 2009-09-30 | $12.83 | $12.83 | 1,068,525 | — | — |
| 2009-09-29 | $12.75 | $12.75 | 821,925 | — | — |
| 2009-09-28 | $12.73 | $12.73 | 605,475 | — | — |
| 2009-09-25 | $12.48 | $12.48 | 545,850 | — | — |
| 2009-09-24 | $12.68 | $12.68 | 1,102,725 | — | — |
| 2009-09-23 | $12.93 | $12.93 | 683,775 | — | — |
| 2009-09-22 | $13.02 | $13.02 | 846,000 | — | — |
| 2009-09-21 | $13.12 | $13.12 | 699,525 | — | — |
| 2009-09-18 | $13.19 | $13.19 | 881,325 | — | — |
| 2009-09-17 | $13.20 | $13.20 | 696,600 | — | — |
| 2009-09-16 | $13.33 | $13.33 | 1,577,025 | — | — |
| 2009-09-15 | $12.92 | $12.92 | 1,137,150 | — | — |
| 2009-09-14 | $12.87 | $12.87 | 1,146,825 | — | — |
| 2009-09-11 | $12.53 | $12.53 | 691,875 | — | — |
| 2009-09-10 | $12.47 | $12.47 | 890,550 | — | — |
| 2009-09-09 | $12.40 | $12.40 | 1,030,050 | — | — |
| 2009-09-08 | $12.20 | $12.20 | 966,150 | — | — |
| 2009-09-04 | $12.18 | $12.18 | 366,075 | — | — |
| 2009-09-03 | $12.17 | $12.17 | 752,625 | — | — |
| 2009-09-02 | $12.01 | $12.01 | 712,350 | — | — |
| 2009-09-01 | $12.08 | $12.08 | 716,625 | — | — |
| 2009-08-31 | $12.16 | $12.16 | 599,400 | — | — |
| 2009-08-28 | $12.24 | $12.24 | 1,114,650 | — | — |
| 2009-08-27 | $12.20 | $12.20 | 1,422,000 | — | — |
| 2009-08-26 | $12.33 | $12.33 | 715,725 | — | — |
| 2009-08-25 | $12.43 | $12.43 | 698,400 | — | — |
| 2009-08-24 | $12.57 | $12.57 | 836,775 | — | — |
| 2009-08-21 | $12.50 | $12.50 | 781,200 | — | — |
| 2009-08-20 | $12.29 | $12.29 | 333,225 | — | — |
| 2009-08-19 | $12.16 | $12.16 | 688,500 | — | — |
| 2009-08-18 | $12.04 | $12.04 | 1,122,750 | — | — |
| 2009-08-17 | $12.09 | $12.09 | 1,410,750 | — | — |
| 2009-08-14 | $12.27 | $12.27 | 640,350 | — | — |
| 2009-08-13 | $12.49 | $12.49 | 594,450 | — | — |
| 2009-08-12 | $12.54 | $12.54 | 889,200 | — | — |
| 2009-08-11 | $12.30 | $12.30 | 615,825 | — | — |
| 2009-08-10 | $12.38 | $12.38 | 529,200 | — | — |
| 2009-08-07 | $12.35 | $12.35 | 456,300 | — | — |
| 2009-08-06 | $12.23 | $12.23 | 552,375 | — | — |
| 2009-08-05 | $12.37 | $12.37 | 963,000 | — | — |
| 2009-08-04 | $12.48 | $12.48 | 1,077,075 | — | — |
| 2009-08-03 | $12.43 | $12.43 | 978,525 | — | — |
| 2009-07-31 | $12.54 | $12.54 | 876,150 | — | — |
| 2009-07-30 | $12.64 | $12.64 | 1,443,825 | — | — |
| 2009-07-29 | $12.80 | $12.80 | 813,600 | — | — |
| 2009-07-28 | $12.79 | $12.79 | 940,500 | — | — |
| 2009-07-27 | $12.71 | $12.71 | 537,075 | — | — |
| 2009-07-24 | $12.75 | $12.75 | 1,619,325 | — | — |
| 2009-07-23 | $12.77 | $12.77 | 1,468,575 | — | — |
| 2009-07-22 | $12.66 | $12.66 | 4,003,875 | — | — |
| 2009-07-21 | $12.05 | $12.05 | 1,361,925 | — | — |
| 2009-07-20 | $11.92 | $11.92 | 1,115,550 | — | — |
| 2009-07-17 | $11.80 | $11.80 | 1,266,525 | — | — |
| 2009-07-16 | $11.83 | $11.83 | 1,103,175 | — | — |
| 2009-07-15 | $11.67 | $11.67 | 1,136,700 | — | — |
| 2009-07-14 | $11.47 | $11.47 | 739,800 | — | — |
| 2009-07-13 | $11.44 | $11.44 | 1,564,875 | — | — |
| 2009-07-10 | $11.23 | $11.23 | 1,846,350 | — | — |
| 2009-07-09 | $11.00 | $11.00 | 1,997,775 | — | — |
| 2009-07-08 | $11.21 | $11.21 | 1,788,750 | — | — |
| 2009-07-07 | $11.30 | $11.30 | 1,444,950 | — | — |
| 2009-07-06 | $11.34 | $11.34 | 767,250 | — | — |
| 2009-07-02 | $11.40 | $11.40 | 1,012,275 | — | — |
| 2009-07-01 | $11.56 | $11.56 | 1,217,925 | — | — |
| 2009-06-30 | $11.52 | $11.52 | 2,071,575 | — | — |
| 2009-06-29 | $11.40 | $11.40 | 3,402,450 | — | — |
| 2009-06-26 | $10.84 | $10.84 | 18,487,350 | — | — |
| 2009-06-25 | $11.54 | $11.54 | 2,360,925 | — | — |
| 2009-06-24 | $11.13 | $11.13 | 1,637,550 | — | — |
| 2009-06-23 | $11.06 | $11.06 | 1,675,350 | — | — |
| 2009-06-22 | $11.04 | $11.04 | 1,925,775 | — | — |
| 2009-06-19 | $11.48 | $11.48 | 1,698,750 | — | — |
| 2009-06-18 | $11.62 | $11.62 | 777,825 | — | — |
| 2009-06-17 | $11.46 | $11.46 | 1,187,775 | — | — |
| 2009-06-16 | $11.44 | $11.44 | 976,275 | — | — |
| 2009-06-15 | $11.56 | $11.56 | 1,101,150 | — | — |
| 2009-06-12 | $11.82 | $11.82 | 951,750 | — | — |
| 2009-06-11 | $11.79 | $11.79 | 1,204,425 | — | — |
| 2009-06-10 | $11.71 | $11.71 | 1,535,850 | — | — |
| 2009-06-09 | $11.84 | $11.84 | 935,775 | — | — |
| 2009-06-08 | $11.88 | $11.88 | 1,331,100 | — | — |
| 2009-06-05 | $11.83 | $11.83 | 1,314,675 | — | — |
| 2009-06-04 | $11.70 | $11.70 | 1,113,300 | — | — |
| 2009-06-03 | $11.62 | $11.62 | 1,398,150 | — | — |
| 2009-06-02 | $11.61 | $11.61 | 1,889,550 | — | — |
| 2009-06-01 | $11.84 | $11.84 | 1,297,125 | — | — |
| 2009-05-29 | $11.29 | $11.29 | 1,446,525 | — | — |
| 2009-05-28 | $11.37 | $11.37 | 1,074,150 | — | — |
| 2009-05-27 | $11.26 | $11.26 | 1,343,700 | — | — |
| 2009-05-26 | $11.53 | $11.53 | 1,605,600 | — | — |
| 2009-05-22 | $11.14 | $11.14 | 1,499,850 | — | — |
| 2009-05-21 | $11.13 | $11.13 | 1,322,325 | — | — |
| 2009-05-20 | $11.23 | $11.23 | 1,648,575 | — | — |
| 2009-05-19 | $11.34 | $11.34 | 1,791,450 | — | — |
| 2009-05-18 | $11.19 | $11.19 | 1,345,275 | — | — |
| 2009-05-15 | $10.85 | $10.85 | 1,129,725 | — | — |
| 2009-05-14 | $11.01 | $11.01 | 1,432,800 | — | — |
| 2009-05-13 | $10.69 | $10.69 | 1,278,225 | — | — |
| 2009-05-12 | $11.01 | $11.01 | 1,079,550 | — | — |
| 2009-05-11 | $11.19 | $11.19 | 1,188,450 | — | — |
| 2009-05-08 | $11.36 | $11.36 | 1,940,175 | — | — |
| 2009-05-07 | $10.91 | $10.91 | 1,571,400 | — | — |
| 2009-05-06 | $11.09 | $11.09 | 1,857,825 | — | — |
| 2009-05-05 | $11.20 | $11.20 | 1,845,675 | — | — |
| 2009-05-04 | $11.42 | $11.42 | 2,018,025 | — | — |
| 2009-05-01 | $11.36 | $11.36 | 1,499,175 | — | — |
| 2009-04-30 | $11.46 | $11.46 | 3,071,700 | — | — |
| 2009-04-29 | $11.52 | $11.52 | 3,478,050 | — | — |
| 2009-04-28 | $11.44 | $11.44 | 1,471,050 | — | — |
| 2009-04-27 | $11.39 | $11.39 | 2,287,350 | — | — |
| 2009-04-24 | $11.41 | $11.41 | 2,212,875 | — | — |
| 2009-04-23 | $11.37 | $11.37 | 1,895,850 | — | — |
| 2009-04-22 | $11.59 | $11.59 | 3,874,950 | — | — |
| 2009-04-21 | $11.67 | $11.67 | 1,928,475 | — | — |
| 2009-04-20 | $11.80 | $11.80 | 1,365,750 | — | — |
| 2009-04-17 | $11.97 | $11.97 | 2,223,450 | — | — |
| 2009-04-16 | $12.17 | $12.17 | 1,608,525 | — | — |
| 2009-04-15 | $12.08 | $12.08 | 812,250 | — | — |
| 2009-04-14 | $11.85 | $11.85 | 1,849,725 | — | — |
| 2009-04-13 | $11.95 | $11.95 | 1,370,250 | — | — |
| 2009-04-09 | $12.03 | $12.03 | 2,073,150 | — | — |
| 2009-04-08 | $11.98 | $11.98 | 1,407,600 | — | — |
| 2009-04-07 | $12.02 | $12.02 | 1,159,425 | — | — |
| 2009-04-06 | $12.20 | $12.20 | 1,801,800 | — | — |
| 2009-04-03 | $12.28 | $12.28 | 1,679,850 | — | — |
| 2009-04-02 | $11.91 | $11.91 | 1,682,775 | — | — |
| 2009-04-01 | $11.35 | $11.35 | 1,633,275 | — | — |
| 2009-03-31 | $11.42 | $11.42 | 1,893,825 | — | — |
| 2009-03-30 | $11.04 | $11.04 | 1,090,350 | — | — |
| 2009-03-27 | $11.25 | $11.25 | 994,725 | — | — |
| 2009-03-26 | $11.59 | $11.59 | 2,555,550 | — | — |
| 2009-03-25 | $11.00 | $11.00 | 1,585,350 | — | — |
| 2009-03-24 | $10.89 | $10.89 | 1,801,350 | — | — |
| 2009-03-23 | $11.22 | $11.22 | 2,062,800 | — | — |
| 2009-03-20 | $10.56 | $10.56 | 2,266,200 | — | — |
| 2009-03-19 | $10.64 | $10.64 | 1,767,150 | — | — |
| 2009-03-18 | $10.53 | $10.53 | 1,277,550 | — | — |
| 2009-03-17 | $10.35 | $10.35 | 1,019,475 | — | — |
| 2009-03-16 | $9.99 | $9.99 | 1,642,950 | — | — |
| 2009-03-13 | $10.06 | $10.06 | 1,501,875 | — | — |
| 2009-03-12 | $10.06 | $10.06 | 1,949,625 | — | — |
| 2009-03-11 | $9.54 | $9.54 | 1,630,125 | — | — |
| 2009-03-10 | $9.55 | $9.55 | 2,740,500 | — | — |
| 2009-03-09 | $9.30 | $9.30 | 2,085,075 | — | — |
| 2009-03-06 | $9.72 | $9.72 | 2,576,700 | — | — |
| 2009-03-05 | $9.57 | $9.57 | 2,225,475 | — | — |
| 2009-03-04 | $9.78 | $9.78 | 2,119,500 | — | — |
| 2009-03-03 | $9.88 | $9.88 | 2,519,325 | — | — |
| 2009-03-02 | $10.42 | $10.42 | 2,188,125 | — | — |
| 2009-02-27 | $10.60 | $10.60 | 2,365,425 | — | — |
| 2009-02-26 | $10.59 | $10.59 | 1,552,050 | — | — |
| 2009-02-25 | $10.85 | $10.85 | 1,473,750 | — | — |
| 2009-02-24 | $11.14 | $11.14 | 1,759,050 | — | — |
| 2009-02-23 | $11.06 | $11.06 | 2,080,800 | — | — |
| 2009-02-20 | $11.31 | $11.31 | 2,363,400 | — | — |
| 2009-02-19 | $11.30 | $11.30 | 2,050,200 | — | — |
| 2009-02-18 | $11.32 | $11.32 | 1,959,300 | — | — |
| 2009-02-17 | $11.60 | $11.60 | 2,059,200 | — | — |
| 2009-02-13 | $11.79 | $11.79 | 1,967,400 | — | — |
| 2009-02-12 | $11.69 | $11.69 | 3,512,700 | — | — |
| 2009-02-11 | $11.69 | $11.69 | 2,738,700 | — | — |
| 2009-02-10 | $12.06 | $12.06 | 5,929,200 | — | — |
| 2009-02-09 | $11.96 | $11.96 | 3,356,550 | — | — |
| 2009-02-06 | $12.28 | $12.28 | 2,324,925 | — | — |
| 2009-02-05 | $12.37 | $12.37 | 2,027,250 | — | — |
| 2009-02-04 | $12.46 | $12.46 | 1,796,850 | — | — |
| 2009-02-03 | $12.51 | $12.51 | 2,389,725 | — | — |
| 2009-02-02 | $12.49 | $12.49 | 3,835,350 | — | — |
| 2009-01-30 | $12.90 | $12.90 | 2,095,425 | — | — |
| 2009-01-29 | $13.10 | $13.10 | 1,266,750 | — | — |
| 2009-01-28 | $13.37 | $13.37 | 3,992,175 | — | — |
| 2009-01-27 | $12.93 | $12.93 | 3,402,225 | — | — |
| 2009-01-26 | $12.77 | $12.77 | 3,231,000 | — | — |
| 2009-01-23 | $12.33 | $12.33 | 3,692,250 | — | — |
| 2009-01-22 | $12.60 | $12.60 | 3,774,150 | — | — |
| 2009-01-21 | $12.40 | $12.40 | 1,542,375 | — | — |
| 2009-01-20 | $12.00 | $12.00 | 2,034,225 | — | — |
| 2009-01-16 | $12.49 | $12.49 | 2,433,600 | — | — |
| 2009-01-15 | $12.23 | $12.23 | 1,561,500 | — | — |
| 2009-01-14 | $11.87 | $11.87 | 3,343,275 | — | — |
| 2009-01-13 | $12.85 | $12.85 | 1,569,150 | — | — |
| 2009-01-12 | $13.12 | $13.12 | 1,445,400 | — | — |
| 2009-01-09 | $13.37 | $13.37 | 1,136,250 | — | — |
| 2009-01-08 | $13.77 | $13.77 | 1,232,550 | — | — |
| 2009-01-07 | $13.37 | $13.37 | 1,230,525 | — | — |
| 2009-01-06 | $13.62 | $13.62 | 1,416,825 | — | — |
| 2009-01-05 | $13.80 | $13.80 | 1,341,450 | — | — |
| 2009-01-02 | $13.78 | $13.78 | 1,441,125 | — | — |