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
- 1999-05-03 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 | $14.51 | $19.68 | 25,100 | — | — |
| 2009-12-30 | $14.56 | $19.75 | 26,500 | — | — |
| 2009-12-29 | $14.58 | $19.77 | 11,300 | — | — |
| 2009-12-28 | $14.88 | $20.01 | 12,300 | — | — |
| 2009-12-24 | $14.73 | $19.81 | 2,200 | — | — |
| 2009-12-23 | $14.50 | $19.50 | 15,500 | — | — |
| 2009-12-22 | $14.56 | $19.58 | 23,300 | — | — |
| 2009-12-21 | $14.80 | $19.90 | 14,600 | — | — |
| 2009-12-18 | $14.72 | $19.79 | 96,500 | — | — |
| 2009-12-17 | $14.56 | $19.58 | 19,400 | — | — |
| 2009-12-16 | $14.43 | $19.40 | 24,700 | — | — |
| 2009-12-15 | $14.56 | $19.58 | 31,700 | — | — |
| 2009-12-14 | $14.78 | $19.87 | 28,900 | — | — |
| 2009-12-11 | $14.52 | $19.52 | 10,800 | — | — |
| 2009-12-10 | $14.43 | $19.40 | 22,800 | — | — |
| 2009-12-09 | $14.92 | $20.06 | 13,900 | — | — |
| 2009-12-08 | $14.95 | $20.10 | 12,800 | — | — |
| 2009-12-07 | $15.02 | $20.20 | 13,100 | — | — |
| 2009-12-04 | $15.01 | $20.18 | 20,600 | — | — |
| 2009-12-03 | $14.80 | $19.90 | 18,700 | — | — |
| 2009-12-02 | $15.18 | $20.41 | 42,800 | — | — |
| 2009-12-01 | $14.90 | $20.03 | 23,600 | — | — |
| 2009-11-30 | $14.59 | $19.62 | 24,000 | — | — |
| 2009-11-27 | $14.48 | $19.47 | 12,700 | — | — |
| 2009-11-25 | $14.90 | $20.03 | 13,100 | — | — |
| 2009-11-24 | $14.60 | $19.63 | 15,500 | — | — |
| 2009-11-23 | $14.41 | $19.38 | 18,500 | — | — |
| 2009-11-20 | $13.88 | $18.66 | 28,400 | — | — |
| 2009-11-19 | $13.90 | $18.69 | 23,200 | — | — |
| 2009-11-18 | $14.07 | $18.92 | 17,800 | — | — |
| 2009-11-17 | $14.44 | $19.42 | 26,100 | — | — |
| 2009-11-16 | $14.34 | $19.28 | 23,300 | — | — |
| 2009-11-13 | $13.84 | $18.61 | 14,000 | — | — |
| 2009-11-12 | $13.65 | $18.35 | 25,000 | — | — |
| 2009-11-11 | $13.92 | $18.72 | 26,700 | — | — |
| 2009-11-10 | $13.91 | $18.70 | 19,200 | — | — |
| 2009-11-09 | $14.08 | $18.93 | 20,000 | — | — |
| 2009-11-06 | $14.10 | $18.96 | 20,800 | — | — |
| 2009-11-05 | $14.16 | $19.04 | 31,200 | — | — |
| 2009-11-04 | $13.75 | $18.49 | 28,700 | — | — |
| 2009-11-03 | $14.38 | $19.33 | 31,700 | — | — |
| 2009-11-02 | $14.09 | $18.94 | 25,400 | — | — |
| 2009-10-30 | $13.99 | $18.81 | 127,500 | — | — |
| 2009-10-29 | $14.70 | $19.76 | 56,100 | — | — |
| 2009-10-28 | $14.25 | $19.16 | 35,400 | — | — |
| 2009-10-27 | $14.35 | $19.29 | 24,900 | — | — |
| 2009-10-26 | $14.25 | $19.16 | 23,700 | — | — |
| 2009-10-23 | $14.32 | $19.25 | 18,100 | — | — |
| 2009-10-22 | $14.52 | $19.52 | 48,900 | — | — |
| 2009-10-21 | $14.00 | $18.82 | 21,200 | — | — |
| 2009-10-20 | $14.29 | $19.21 | 21,000 | — | — |
| 2009-10-19 | $14.60 | $19.63 | 10,700 | — | — |
| 2009-10-16 | $14.56 | $19.58 | 33,800 | — | — |
| 2009-10-15 | $14.73 | $19.81 | 128,400 | — | — |
| 2009-10-14 | $14.26 | $19.17 | 30,300 | — | — |
| 2009-10-13 | $14.20 | $19.09 | 46,700 | — | — |
| 2009-10-12 | $14.00 | $18.82 | 32,900 | — | — |
| 2009-10-09 | $13.97 | $18.78 | 21,600 | — | — |
| 2009-10-08 | $14.01 | $18.84 | 25,500 | — | — |
| 2009-10-07 | $14.12 | $18.99 | 28,100 | — | — |
| 2009-10-06 | $14.01 | $18.84 | 31,800 | — | — |
| 2009-10-05 | $14.04 | $18.88 | 14,600 | — | — |
| 2009-10-02 | $13.81 | $18.57 | 43,400 | — | — |
| 2009-10-01 | $13.70 | $18.42 | 29,500 | — | — |
| 2009-09-30 | $13.86 | $18.64 | 38,900 | — | — |
| 2009-09-29 | $13.98 | $18.80 | 42,900 | — | — |
| 2009-09-28 | $13.97 | $18.78 | 55,400 | — | — |
| 2009-09-25 | $14.00 | $18.65 | 243,200 | — | — |
| 2009-09-24 | $14.76 | $19.67 | 30,700 | — | — |
| 2009-09-23 | $15.56 | $20.73 | 8,700 | — | — |
| 2009-09-22 | $15.27 | $20.35 | 9,200 | — | — |
| 2009-09-21 | $15.31 | $20.40 | 11,000 | — | — |
| 2009-09-18 | $15.62 | $20.81 | 45,600 | — | — |
| 2009-09-17 | $15.60 | $20.79 | 31,400 | — | — |
| 2009-09-16 | $16.24 | $21.64 | 5,600 | — | — |
| 2009-09-15 | $16.27 | $21.68 | 14,500 | — | — |
| 2009-09-14 | $16.14 | $21.51 | 9,600 | — | — |
| 2009-09-11 | $16.19 | $21.57 | 7,200 | — | — |
| 2009-09-10 | $16.26 | $21.67 | 16,900 | — | — |
| 2009-09-09 | $16.23 | $21.63 | 8,300 | — | — |
| 2009-09-08 | $16.03 | $21.36 | 15,400 | — | — |
| 2009-09-04 | $15.69 | $20.91 | 20,200 | — | — |
| 2009-09-03 | $15.47 | $20.61 | 11,500 | — | — |
| 2009-09-02 | $15.24 | $20.31 | 9,000 | — | — |
| 2009-09-01 | $15.20 | $20.25 | 26,800 | — | — |
| 2009-08-31 | $16.03 | $21.36 | 27,500 | — | — |
| 2009-08-28 | $16.64 | $22.17 | 19,500 | — | — |
| 2009-08-27 | $17.17 | $22.88 | 13,000 | — | — |
| 2009-08-26 | $17.08 | $22.76 | 33,400 | — | — |
| 2009-08-25 | $17.20 | $22.92 | 17,300 | — | — |
| 2009-08-24 | $17.64 | $23.50 | 26,500 | — | — |
| 2009-08-21 | $17.39 | $23.17 | 36,900 | — | — |
| 2009-08-20 | $17.23 | $22.96 | 15,600 | — | — |
| 2009-08-19 | $16.86 | $22.47 | 16,200 | — | — |
| 2009-08-18 | $16.08 | $21.43 | 19,500 | — | — |
| 2009-08-17 | $15.90 | $21.19 | 13,300 | — | — |
| 2009-08-14 | $16.04 | $21.37 | 17,200 | — | — |
| 2009-08-13 | $16.78 | $22.36 | 6,800 | — | — |
| 2009-08-12 | $16.95 | $22.59 | 22,000 | — | — |
| 2009-08-11 | $16.03 | $21.36 | 15,700 | — | — |
| 2009-08-10 | $16.29 | $21.71 | 12,700 | — | — |
| 2009-08-07 | $16.56 | $22.07 | 31,500 | — | — |
| 2009-08-06 | $16.03 | $21.36 | 23,000 | — | — |
| 2009-08-05 | $16.55 | $22.05 | 13,700 | — | — |
| 2009-08-04 | $17.13 | $22.82 | 14,800 | — | — |
| 2009-08-03 | $17.20 | $22.92 | 19,300 | — | — |
| 2009-07-31 | $17.31 | $23.06 | 24,400 | — | — |
| 2009-07-30 | $17.80 | $23.72 | 26,300 | — | — |
| 2009-07-29 | $17.46 | $23.26 | 8,900 | — | — |
| 2009-07-28 | $17.72 | $23.61 | 26,100 | — | — |
| 2009-07-27 | $17.47 | $23.28 | 20,100 | — | — |
| 2009-07-24 | $17.16 | $22.86 | 25,700 | — | — |
| 2009-07-23 | $17.38 | $23.16 | 67,400 | — | — |
| 2009-07-22 | $16.99 | $22.64 | 22,900 | — | — |
| 2009-07-21 | $16.95 | $22.59 | 22,100 | — | — |
| 2009-07-20 | $16.75 | $22.32 | 20,700 | — | — |
| 2009-07-17 | $16.52 | $22.01 | 28,600 | — | — |
| 2009-07-16 | $16.68 | $22.23 | 47,000 | — | — |
| 2009-07-15 | $16.29 | $21.71 | 42,100 | — | — |
| 2009-07-14 | $15.62 | $20.81 | 61,600 | — | — |
| 2009-07-13 | $15.97 | $21.28 | 106,400 | — | — |
| 2009-07-10 | $15.18 | $20.23 | 21,100 | — | — |
| 2009-07-09 | $14.51 | $19.33 | 17,700 | — | — |
| 2009-07-08 | $14.76 | $19.67 | 30,600 | — | — |
| 2009-07-07 | $14.35 | $19.12 | 24,500 | — | — |
| 2009-07-06 | $14.45 | $19.25 | 26,600 | — | — |
| 2009-07-02 | $14.57 | $19.41 | 31,200 | — | — |
| 2009-07-01 | $15.44 | $20.57 | 35,300 | — | — |
| 2009-06-30 | $15.34 | $20.44 | 48,600 | — | — |
| 2009-06-29 | $15.31 | $20.40 | 93,200 | — | — |
| 2009-06-26 | $15.92 | $21.21 | 1,911,400 | — | — |
| 2009-06-25 | $14.80 | $19.55 | 74,500 | — | — |
| 2009-06-24 | $14.03 | $18.54 | 62,100 | — | — |
| 2009-06-23 | $13.76 | $18.18 | 14,500 | — | — |
| 2009-06-22 | $13.76 | $18.18 | 19,100 | — | — |
| 2009-06-19 | $13.80 | $18.23 | 14,200 | — | — |
| 2009-06-18 | $13.90 | $18.36 | 4,000 | — | — |
| 2009-06-17 | $13.90 | $18.36 | 11,600 | — | — |
| 2009-06-16 | $13.90 | $18.36 | 14,900 | — | — |
| 2009-06-15 | $13.66 | $18.05 | 9,200 | — | — |
| 2009-06-12 | $13.94 | $18.42 | 21,600 | — | — |
| 2009-06-11 | $13.93 | $18.40 | 14,500 | — | — |
| 2009-06-10 | $13.88 | $18.34 | 13,900 | — | — |
| 2009-06-09 | $13.85 | $18.30 | 9,300 | — | — |
| 2009-06-08 | $13.90 | $18.36 | 4,300 | — | — |
| 2009-06-05 | $13.90 | $18.36 | 6,500 | — | — |
| 2009-06-04 | $13.90 | $18.36 | 2,900 | — | — |
| 2009-06-03 | $13.74 | $18.15 | 4,000 | — | — |
| 2009-06-02 | $13.90 | $18.36 | 6,100 | — | — |
| 2009-06-01 | $14.10 | $18.63 | 7,500 | — | — |
| 2009-05-29 | $14.00 | $18.50 | 5,400 | — | — |
| 2009-05-28 | $13.60 | $17.97 | 8,400 | — | — |
| 2009-05-27 | $14.01 | $18.51 | 4,500 | — | — |
| 2009-05-26 | $14.23 | $18.80 | 40,700 | — | — |
| 2009-05-22 | $14.25 | $18.83 | 10,300 | — | — |
| 2009-05-21 | $14.25 | $18.83 | 60,200 | — | — |
| 2009-05-20 | $14.08 | $18.60 | 87,000 | — | — |
| 2009-05-19 | $13.99 | $18.48 | 32,900 | — | — |
| 2009-05-18 | $13.74 | $18.15 | 3,000 | — | — |
| 2009-05-15 | $13.68 | $18.07 | 19,300 | — | — |
| 2009-05-14 | $13.53 | $17.87 | 2,000 | — | — |
| 2009-05-13 | $13.66 | $18.05 | 11,400 | — | — |
| 2009-05-12 | $14.00 | $18.50 | 13,900 | — | — |
| 2009-05-11 | $14.07 | $18.59 | 24,800 | — | — |
| 2009-05-08 | $13.65 | $18.03 | 6,100 | — | — |
| 2009-05-07 | $13.55 | $17.90 | 22,400 | — | — |
| 2009-05-06 | $14.11 | $18.64 | 20,000 | — | — |
| 2009-05-05 | $14.04 | $18.55 | 3,000 | — | — |
| 2009-05-04 | $14.09 | $18.61 | 32,900 | — | — |
| 2009-05-01 | $13.50 | $17.83 | 2,700 | — | — |
| 2009-04-30 | $13.26 | $17.52 | 19,600 | — | — |
| 2009-04-29 | $13.74 | $18.15 | 9,500 | — | — |
| 2009-04-28 | $13.32 | $17.60 | 18,300 | — | — |
| 2009-04-27 | $13.40 | $17.70 | 7,100 | — | — |
| 2009-04-24 | $13.35 | $17.64 | 2,100 | — | — |
| 2009-04-23 | $13.41 | $17.72 | 2,100 | — | — |
| 2009-04-22 | $13.49 | $17.82 | 4,400 | — | — |
| 2009-04-21 | $12.95 | $17.11 | 6,200 | — | — |
| 2009-04-20 | $13.29 | $17.56 | 2,100 | — | — |
| 2009-04-17 | $13.11 | $17.32 | 4,000 | — | — |
| 2009-04-16 | $13.49 | $17.82 | 4,700 | — | — |
| 2009-04-15 | $13.00 | $17.17 | 10,400 | — | — |
| 2009-04-14 | $13.25 | $17.50 | 5,100 | — | — |
| 2009-04-13 | $13.09 | $17.29 | 5,500 | — | — |
| 2009-04-09 | $13.00 | $17.17 | 9,500 | — | — |
| 2009-04-08 | $12.90 | $17.04 | 300 | — | — |
| 2009-04-07 | $12.80 | $16.91 | 9,800 | — | — |
| 2009-04-06 | $12.33 | $16.29 | 3,600 | — | — |
| 2009-04-03 | $12.26 | $16.20 | 3,700 | — | — |
| 2009-04-02 | $12.35 | $16.32 | 4,600 | — | — |
| 2009-04-01 | $12.25 | $16.18 | 5,300 | — | — |
| 2009-03-31 | $12.36 | $16.33 | 4,800 | — | — |
| 2009-03-30 | $12.00 | $15.85 | 4,100 | — | — |
| 2009-03-27 | $12.05 | $15.92 | 3,800 | — | — |
| 2009-03-26 | $11.99 | $15.84 | 6,300 | — | — |
| 2009-03-25 | $11.84 | $15.64 | 4,200 | — | — |
| 2009-03-24 | $11.57 | $15.29 | 7,200 | — | — |
| 2009-03-23 | $11.95 | $15.79 | 3,300 | — | — |
| 2009-03-20 | $11.59 | $15.31 | 4,700 | — | — |
| 2009-03-19 | $11.65 | $15.39 | 4,900 | — | — |
| 2009-03-18 | $11.59 | $15.31 | 7,500 | — | — |
| 2009-03-17 | $11.93 | $15.76 | 6,800 | — | — |
| 2009-03-16 | $11.52 | $15.22 | 5,600 | — | — |
| 2009-03-13 | $11.95 | $15.79 | 14,000 | — | — |
| 2009-03-12 | $11.50 | $15.19 | 3,500 | — | — |
| 2009-03-11 | $11.48 | $15.17 | 7,200 | — | — |
| 2009-03-10 | $10.87 | $14.36 | 10,600 | — | — |
| 2009-03-09 | $9.95 | $13.15 | 13,400 | — | — |
| 2009-03-06 | $10.24 | $13.53 | 12,900 | — | — |
| 2009-03-05 | $10.59 | $13.99 | 17,600 | — | — |
| 2009-03-04 | $10.17 | $13.44 | 11,600 | — | — |
| 2009-03-03 | $10.26 | $13.55 | 15,000 | — | — |
| 2009-03-02 | $10.76 | $14.22 | 16,600 | — | — |
| 2009-02-27 | $11.30 | $14.93 | 4,500 | — | — |
| 2009-02-26 | $11.26 | $14.88 | 5,300 | — | — |
| 2009-02-25 | $11.78 | $15.56 | 8,100 | — | — |
| 2009-02-24 | $11.71 | $15.30 | 6,700 | — | — |
| 2009-02-23 | $11.39 | $14.89 | 13,900 | — | — |
| 2009-02-20 | $12.10 | $15.81 | 8,900 | — | — |
| 2009-02-19 | $12.10 | $15.81 | 3,400 | — | — |
| 2009-02-18 | $12.00 | $15.68 | 9,100 | — | — |
| 2009-02-17 | $12.26 | $16.02 | 8,700 | — | — |
| 2009-02-13 | $12.46 | $16.28 | 2,900 | — | — |
| 2009-02-12 | $12.36 | $16.15 | 3,400 | — | — |
| 2009-02-11 | $11.94 | $15.60 | 4,300 | — | — |
| 2009-02-10 | $11.48 | $15.00 | 6,300 | — | — |
| 2009-02-09 | $11.41 | $14.91 | 5,300 | — | — |
| 2009-02-06 | $11.64 | $15.21 | 1,600 | — | — |
| 2009-02-05 | $11.62 | $15.19 | 4,100 | — | — |
| 2009-02-04 | $11.65 | $15.23 | 3,400 | — | — |
| 2009-02-03 | $11.76 | $15.37 | 3,200 | — | — |
| 2009-02-02 | $11.76 | $15.37 | 1,000 | — | — |
| 2009-01-30 | $11.81 | $15.43 | 10,700 | — | — |
| 2009-01-29 | $11.99 | $15.67 | 3,500 | — | — |
| 2009-01-28 | $11.77 | $15.38 | 9,200 | — | — |
| 2009-01-27 | $12.00 | $15.68 | 900 | — | — |
| 2009-01-26 | $11.98 | $15.66 | 19,900 | — | — |
| 2009-01-23 | $11.90 | $15.55 | 5,200 | — | — |
| 2009-01-22 | $12.32 | $16.10 | 7,800 | — | — |
| 2009-01-21 | $12.15 | $15.88 | 7,100 | — | — |
| 2009-01-20 | $12.37 | $16.17 | 3,200 | — | — |
| 2009-01-16 | $12.40 | $16.21 | 19,300 | — | — |
| 2009-01-15 | $13.11 | $17.13 | 18,700 | — | — |
| 2009-01-14 | $12.60 | $16.47 | 11,700 | — | — |
| 2009-01-13 | $12.00 | $15.68 | 2,900 | — | — |
| 2009-01-12 | $12.10 | $15.81 | 6,700 | — | — |
| 2009-01-09 | $12.09 | $15.80 | 1,700 | — | — |
| 2009-01-08 | $12.05 | $15.75 | 44,700 | — | — |
| 2009-01-07 | $12.01 | $15.70 | 4,600 | — | — |
| 2009-01-06 | $12.00 | $15.68 | 21,000 | — | — |
| 2009-01-05 | $11.80 | $15.42 | 13,700 | — | — |
| 2009-01-02 | $12.22 | $15.97 | 6,800 | — | — |