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
- 1986-04-03 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 | $13.78 | $14.25 | 866,700 | — | — |
| 2009-12-30 | $13.66 | $14.12 | 545,700 | — | — |
| 2009-12-29 | $13.77 | $14.24 | 636,200 | — | — |
| 2009-12-28 | $13.97 | $14.44 | 733,500 | — | — |
| 2009-12-24 | $13.98 | $14.45 | 535,000 | — | — |
| 2009-12-23 | $13.78 | $14.25 | 910,400 | — | — |
| 2009-12-22 | $13.43 | $13.89 | 1,692,900 | — | — |
| 2009-12-21 | $13.51 | $13.97 | 1,066,500 | — | — |
| 2009-12-18 | $13.73 | $14.20 | 1,082,200 | — | — |
| 2009-12-17 | $13.63 | $14.09 | 1,621,300 | — | — |
| 2009-12-16 | $14.12 | $14.60 | 1,067,200 | — | — |
| 2009-12-15 | $13.76 | $14.23 | 1,197,100 | — | — |
| 2009-12-14 | $13.73 | $14.20 | 1,899,000 | — | — |
| 2009-12-11 | $13.79 | $14.26 | 1,648,600 | — | — |
| 2009-12-10 | $14.07 | $14.55 | 1,071,300 | — | — |
| 2009-12-09 | $13.98 | $14.45 | 1,996,000 | — | — |
| 2009-12-08 | $14.03 | $14.51 | 1,591,000 | — | — |
| 2009-12-07 | $14.40 | $14.89 | 3,637,000 | — | — |
| 2009-12-04 | $14.62 | $15.12 | 2,735,400 | — | — |
| 2009-12-03 | $15.11 | $15.62 | 1,273,200 | — | — |
| 2009-12-02 | $15.30 | $15.82 | 1,690,700 | — | — |
| 2009-12-01 | $15.13 | $15.64 | 2,264,400 | — | — |
| 2009-11-30 | $14.81 | $15.31 | 1,623,000 | — | — |
| 2009-11-27 | $14.63 | $15.13 | 1,532,300 | — | — |
| 2009-11-25 | $14.93 | $15.44 | 2,083,800 | — | — |
| 2009-11-24 | $14.57 | $15.06 | 1,346,400 | — | — |
| 2009-11-23 | $14.63 | $15.13 | 2,021,300 | — | — |
| 2009-11-20 | $14.42 | $14.91 | 1,338,000 | — | — |
| 2009-11-19 | $14.37 | $14.86 | 1,933,300 | — | — |
| 2009-11-18 | $14.20 | $14.68 | 1,420,600 | — | — |
| 2009-11-17 | $14.19 | $14.67 | 1,641,100 | — | — |
| 2009-11-16 | $14.08 | $14.56 | 2,114,300 | — | — |
| 2009-11-13 | $13.88 | $14.35 | 1,281,200 | — | — |
| 2009-11-12 | $13.65 | $14.11 | 1,909,500 | — | — |
| 2009-11-11 | $13.95 | $14.42 | 2,333,000 | — | — |
| 2009-11-10 | $13.80 | $14.27 | 7,784,100 | — | — |
| 2009-11-09 | $14.15 | $14.63 | 1,670,200 | — | — |
| 2009-11-06 | $14.03 | $14.51 | 817,900 | — | — |
| 2009-11-05 | $13.96 | $14.43 | 619,500 | — | — |
| 2009-11-04 | $14.01 | $14.49 | 2,482,000 | — | — |
| 2009-11-03 | $14.02 | $14.50 | 2,300,100 | — | — |
| 2009-11-02 | $13.31 | $13.76 | 811,300 | — | — |
| 2009-10-30 | $13.27 | $13.72 | 911,900 | — | — |
| 2009-10-29 | $13.39 | $13.84 | 1,330,700 | — | — |
| 2009-10-28 | $13.13 | $13.58 | 1,071,100 | — | — |
| 2009-10-27 | $13.38 | $13.82 | 1,049,200 | — | — |
| 2009-10-26 | $13.37 | $13.81 | 1,252,200 | — | — |
| 2009-10-23 | $13.85 | $14.31 | 1,347,000 | — | — |
| 2009-10-22 | $13.86 | $14.32 | 712,900 | — | — |
| 2009-10-21 | $13.87 | $14.33 | 962,400 | — | — |
| 2009-10-20 | $13.65 | $14.10 | 853,100 | — | — |
| 2009-10-19 | $13.93 | $14.39 | 601,800 | — | — |
| 2009-10-16 | $13.69 | $14.14 | 860,400 | — | — |
| 2009-10-15 | $13.51 | $13.96 | 1,279,900 | — | — |
| 2009-10-14 | $13.93 | $14.39 | 734,100 | — | — |
| 2009-10-13 | $13.91 | $14.37 | 1,177,800 | — | — |
| 2009-10-12 | $13.78 | $14.24 | 747,600 | — | — |
| 2009-10-09 | $13.65 | $14.10 | 916,000 | — | — |
| 2009-10-08 | $13.64 | $14.09 | 1,556,400 | — | — |
| 2009-10-07 | $13.57 | $14.02 | 984,500 | — | — |
| 2009-10-06 | $13.62 | $14.07 | 1,695,300 | — | — |
| 2009-10-05 | $12.98 | $13.41 | 939,100 | — | — |
| 2009-10-02 | $12.66 | $13.08 | 1,435,000 | — | — |
| 2009-10-01 | $12.96 | $13.39 | 651,100 | — | — |
| 2009-09-30 | $13.25 | $13.69 | 798,500 | — | — |
| 2009-09-29 | $12.96 | $13.39 | 589,800 | — | — |
| 2009-09-28 | $12.99 | $13.42 | 1,657,700 | — | — |
| 2009-09-25 | $12.68 | $13.10 | 769,400 | — | — |
| 2009-09-24 | $12.68 | $13.10 | 1,155,300 | — | — |
| 2009-09-23 | $13.00 | $13.43 | 787,700 | — | — |
| 2009-09-22 | $13.31 | $13.75 | 578,200 | — | — |
| 2009-09-21 | $12.99 | $13.42 | 1,043,300 | — | — |
| 2009-09-18 | $13.20 | $13.64 | 739,500 | — | — |
| 2009-09-17 | $13.29 | $13.73 | 912,400 | — | — |
| 2009-09-16 | $13.46 | $13.91 | 1,017,200 | — | — |
| 2009-09-15 | $13.36 | $13.80 | 730,600 | — | — |
| 2009-09-14 | $13.10 | $13.53 | 814,700 | — | — |
| 2009-09-11 | $13.20 | $13.64 | 1,782,400 | — | — |
| 2009-09-10 | $13.17 | $13.61 | 718,300 | — | — |
| 2009-09-09 | $13.04 | $13.47 | 1,017,400 | — | — |
| 2009-09-08 | $13.07 | $13.50 | 1,227,000 | — | — |
| 2009-09-04 | $12.93 | $13.36 | 942,100 | — | — |
| 2009-09-03 | $12.80 | $13.22 | 2,202,600 | — | — |
| 2009-09-02 | $12.68 | $13.10 | 1,714,500 | — | — |
| 2009-09-01 | $12.23 | $12.64 | 680,500 | — | — |
| 2009-08-31 | $12.19 | $12.59 | 520,000 | — | — |
| 2009-08-28 | $12.19 | $12.59 | 724,100 | — | — |
| 2009-08-27 | $12.11 | $12.51 | 437,700 | — | — |
| 2009-08-26 | $12.11 | $12.51 | 413,900 | — | — |
| 2009-08-25 | $12.02 | $12.42 | 696,300 | — | — |
| 2009-08-24 | $11.95 | $12.35 | 691,200 | — | — |
| 2009-08-21 | $12.15 | $12.55 | 775,100 | — | — |
| 2009-08-20 | $11.94 | $12.34 | 744,500 | — | — |
| 2009-08-19 | $11.92 | $12.31 | 1,058,600 | — | — |
| 2009-08-18 | $11.87 | $12.26 | 763,300 | — | — |
| 2009-08-17 | $11.72 | $12.11 | 1,098,200 | — | — |
| 2009-08-14 | $12.01 | $12.41 | 1,697,200 | — | — |
| 2009-08-13 | $11.99 | $12.39 | 1,359,000 | — | — |
| 2009-08-12 | $11.84 | $12.23 | 1,562,400 | — | — |
| 2009-08-11 | $11.88 | $12.27 | 1,099,800 | — | — |
| 2009-08-10 | $11.83 | $12.22 | 991,800 | — | — |
| 2009-08-07 | $12.04 | $12.44 | 1,096,800 | — | — |
| 2009-08-06 | $12.10 | $12.50 | 2,850,100 | — | — |
| 2009-08-05 | $12.29 | $12.70 | 817,800 | — | — |
| 2009-08-04 | $12.22 | $12.62 | 859,200 | — | — |
| 2009-08-03 | $12.16 | $12.56 | 749,800 | — | — |
| 2009-07-31 | $11.97 | $12.37 | 1,187,100 | — | — |
| 2009-07-30 | $11.61 | $11.99 | 983,400 | — | — |
| 2009-07-29 | $11.51 | $11.89 | 1,097,400 | — | — |
| 2009-07-28 | $11.78 | $12.17 | 945,800 | — | — |
| 2009-07-27 | $12.05 | $12.45 | 463,700 | — | — |
| 2009-07-24 | $11.93 | $12.33 | 396,500 | — | — |
| 2009-07-23 | $11.90 | $12.29 | 677,900 | — | — |
| 2009-07-22 | $11.83 | $12.22 | 430,500 | — | — |
| 2009-07-21 | $11.84 | $12.23 | 549,100 | — | — |
| 2009-07-20 | $11.94 | $12.34 | 756,900 | — | — |
| 2009-07-17 | $11.68 | $12.07 | 482,400 | — | — |
| 2009-07-16 | $11.69 | $12.08 | 458,400 | — | — |
| 2009-07-15 | $11.77 | $12.16 | 696,400 | — | — |
| 2009-07-14 | $11.43 | $11.81 | 596,200 | — | — |
| 2009-07-13 | $11.23 | $11.60 | 475,800 | — | — |
| 2009-07-10 | $11.07 | $11.44 | 453,600 | — | — |
| 2009-07-09 | $11.18 | $11.55 | 470,000 | — | — |
| 2009-07-08 | $11.20 | $11.57 | 844,500 | — | — |
| 2009-07-07 | $11.38 | $11.76 | 709,900 | — | — |
| 2009-07-06 | $11.47 | $11.85 | 740,500 | — | — |
| 2009-07-02 | $11.75 | $12.14 | 336,500 | — | — |
| 2009-07-01 | $11.88 | $12.27 | 365,400 | — | — |
| 2009-06-30 | $11.74 | $12.13 | 585,400 | — | — |
| 2009-06-29 | $11.82 | $12.21 | 377,400 | — | — |
| 2009-06-26 | $11.99 | $12.39 | 375,200 | — | — |
| 2009-06-25 | $11.92 | $12.31 | 476,600 | — | — |
| 2009-06-24 | $11.78 | $12.17 | 548,700 | — | — |
| 2009-06-23 | $11.76 | $12.15 | 749,000 | — | — |
| 2009-06-22 | $11.82 | $12.21 | 905,000 | — | — |
| 2009-06-19 | $12.03 | $12.43 | 502,400 | — | — |
| 2009-06-18 | $11.85 | $12.24 | 816,200 | — | — |
| 2009-06-17 | $12.06 | $12.46 | 601,100 | — | — |
| 2009-06-16 | $12.02 | $12.42 | 683,000 | — | — |
| 2009-06-15 | $12.08 | $12.48 | 1,568,500 | — | — |
| 2009-06-12 | $12.11 | $12.51 | 971,900 | — | — |
| 2009-06-11 | $12.62 | $13.04 | 1,161,700 | — | — |
| 2009-06-10 | $12.66 | $13.08 | 3,676,500 | — | — |
| 2009-06-09 | $12.26 | $12.67 | 1,018,200 | — | — |
| 2009-06-08 | $11.99 | $12.39 | 973,900 | — | — |
| 2009-06-05 | $12.05 | $12.45 | 1,082,800 | — | — |
| 2009-06-04 | $12.37 | $12.78 | 1,096,600 | — | — |
| 2009-06-03 | $12.04 | $12.44 | 1,402,800 | — | — |
| 2009-06-02 | $12.50 | $12.91 | 1,611,200 | — | — |
| 2009-06-01 | $12.41 | $12.82 | 1,296,500 | — | — |
| 2009-05-29 | $12.65 | $13.07 | 1,346,900 | — | — |
| 2009-05-28 | $12.29 | $12.70 | 1,261,500 | — | — |
| 2009-05-27 | $12.09 | $12.49 | 923,800 | — | — |
| 2009-05-26 | $12.15 | $12.55 | 869,600 | — | — |
| 2009-05-22 | $12.32 | $12.73 | 1,304,400 | — | — |
| 2009-05-21 | $12.19 | $12.59 | 1,291,200 | — | — |
| 2009-05-20 | $11.81 | $12.20 | 897,600 | — | — |
| 2009-05-19 | $11.60 | $11.98 | 758,200 | — | — |
| 2009-05-18 | $11.42 | $11.80 | 497,000 | — | — |
| 2009-05-15 | $11.50 | $11.88 | 855,300 | — | — |
| 2009-05-14 | $11.44 | $11.82 | 579,700 | — | — |
| 2009-05-13 | $11.26 | $11.63 | 1,080,800 | — | — |
| 2009-05-12 | $11.60 | $11.98 | 753,400 | — | — |
| 2009-05-11 | $11.52 | $11.90 | 580,600 | — | — |
| 2009-05-08 | $11.65 | $12.04 | 757,600 | — | — |
| 2009-05-07 | $11.41 | $11.79 | 1,228,600 | — | — |
| 2009-05-06 | $11.41 | $11.79 | 1,155,000 | — | — |
| 2009-05-05 | $11.66 | $12.05 | 858,500 | — | — |
| 2009-05-04 | $11.52 | $11.90 | 665,500 | — | — |
| 2009-05-01 | $11.24 | $11.61 | 649,100 | — | — |
| 2009-04-30 | $11.20 | $11.57 | 685,200 | — | — |
| 2009-04-29 | $11.33 | $11.71 | 888,100 | — | — |
| 2009-04-28 | $11.25 | $11.62 | 591,800 | — | — |
| 2009-04-27 | $11.41 | $11.79 | 667,700 | — | — |
| 2009-04-24 | $11.44 | $11.82 | 1,401,500 | — | — |
| 2009-04-23 | $11.32 | $11.70 | 896,500 | — | — |
| 2009-04-22 | $11.05 | $11.42 | 823,500 | — | — |
| 2009-04-21 | $10.82 | $11.18 | 440,000 | — | — |
| 2009-04-20 | $10.90 | $11.26 | 1,339,900 | — | — |
| 2009-04-17 | $10.62 | $10.97 | 1,140,200 | — | — |
| 2009-04-16 | $10.64 | $10.99 | 1,394,900 | — | — |
| 2009-04-15 | $11.00 | $11.36 | 1,272,600 | — | — |
| 2009-04-14 | $10.97 | $11.33 | 881,900 | — | — |
| 2009-04-13 | $11.07 | $11.44 | 1,638,100 | — | — |
| 2009-04-09 | $11.00 | $11.36 | 1,836,600 | — | — |
| 2009-04-08 | $10.94 | $11.30 | 7,494,000 | — | — |
| 2009-04-07 | $11.41 | $11.79 | 926,000 | — | — |
| 2009-04-06 | $11.25 | $11.62 | 1,372,200 | — | — |
| 2009-04-03 | $11.65 | $12.04 | 1,816,200 | — | — |
| 2009-04-02 | $11.88 | $12.27 | 1,251,300 | — | — |
| 2009-04-01 | $12.03 | $12.43 | 746,100 | — | — |
| 2009-03-31 | $11.92 | $12.31 | 916,400 | — | — |
| 2009-03-30 | $11.90 | $12.29 | 998,500 | — | — |
| 2009-03-27 | $12.04 | $12.44 | 980,900 | — | — |
| 2009-03-26 | $12.13 | $12.53 | 1,140,200 | — | — |
| 2009-03-25 | $12.37 | $12.78 | 1,206,100 | — | — |
| 2009-03-24 | $12.08 | $12.48 | 1,282,500 | — | — |
| 2009-03-23 | $12.49 | $12.90 | 2,675,800 | — | — |
| 2009-03-20 | $12.56 | $12.98 | 1,201,200 | — | — |
| 2009-03-19 | $12.44 | $12.85 | 1,724,400 | — | — |
| 2009-03-18 | $12.09 | $12.49 | 2,131,900 | — | — |
| 2009-03-17 | $11.54 | $11.92 | 842,600 | — | — |
| 2009-03-16 | $11.71 | $12.10 | 710,300 | — | — |
| 2009-03-13 | $11.93 | $12.33 | 779,300 | — | — |
| 2009-03-12 | $11.80 | $12.19 | 865,800 | — | — |
| 2009-03-11 | $11.55 | $11.93 | 1,143,200 | — | — |
| 2009-03-10 | $11.39 | $11.77 | 1,206,500 | — | — |
| 2009-03-09 | $11.68 | $12.07 | 919,600 | — | — |
| 2009-03-06 | $11.97 | $12.37 | 1,650,300 | — | — |
| 2009-03-05 | $11.87 | $12.26 | 1,715,500 | — | — |
| 2009-03-04 | $11.20 | $11.57 | 1,210,900 | — | — |
| 2009-03-03 | $11.31 | $11.68 | 1,763,700 | — | — |
| 2009-03-02 | $11.51 | $11.89 | 1,876,900 | — | — |
| 2009-02-27 | $11.77 | $12.16 | 1,785,900 | — | — |
| 2009-02-26 | $11.80 | $12.19 | 1,969,200 | — | — |
| 2009-02-25 | $11.96 | $12.36 | 2,578,500 | — | — |
| 2009-02-24 | $12.10 | $12.50 | 2,514,300 | — | — |
| 2009-02-23 | $12.60 | $13.02 | 2,238,800 | — | — |
| 2009-02-20 | $12.31 | $12.72 | 2,651,800 | — | — |
| 2009-02-19 | $12.02 | $12.42 | 2,183,900 | — | — |
| 2009-02-18 | $12.41 | $12.82 | 3,721,300 | — | — |
| 2009-02-17 | $12.12 | $12.52 | 2,208,300 | — | — |
| 2009-02-13 | $11.92 | $12.31 | 1,320,100 | — | — |
| 2009-02-12 | $11.85 | $12.24 | 1,571,800 | — | — |
| 2009-02-11 | $11.66 | $12.05 | 1,712,500 | — | — |
| 2009-02-10 | $11.40 | $11.78 | 1,040,300 | — | — |
| 2009-02-09 | $11.16 | $11.53 | 722,900 | — | — |
| 2009-02-06 | $11.24 | $11.61 | 786,700 | — | — |
| 2009-02-05 | $11.30 | $11.67 | 1,018,600 | — | — |
| 2009-02-04 | $11.17 | $11.54 | 735,400 | — | — |
| 2009-02-03 | $10.97 | $11.33 | 740,700 | — | — |
| 2009-02-02 | $10.90 | $11.26 | 1,107,000 | — | — |
| 2009-01-30 | $11.15 | $11.52 | 1,267,100 | — | — |
| 2009-01-29 | $10.84 | $11.20 | 1,089,100 | — | — |
| 2009-01-28 | $10.57 | $10.92 | 1,032,800 | — | — |
| 2009-01-27 | $10.50 | $10.85 | 3,325,500 | — | — |
| 2009-01-26 | $11.02 | $11.39 | 1,434,500 | — | — |
| 2009-01-23 | $11.08 | $11.45 | 1,409,600 | — | — |
| 2009-01-22 | $10.59 | $10.94 | 545,200 | — | — |
| 2009-01-21 | $10.49 | $10.84 | 678,100 | — | — |
| 2009-01-20 | $10.47 | $10.82 | 1,045,200 | — | — |
| 2009-01-16 | $10.29 | $10.63 | 769,300 | — | — |
| 2009-01-15 | $10.05 | $10.38 | 793,000 | — | — |
| 2009-01-14 | $9.93 | $10.26 | 595,700 | — | — |
| 2009-01-13 | $10.09 | $10.42 | 488,100 | — | — |
| 2009-01-12 | $10.00 | $10.33 | 781,900 | — | — |
| 2009-01-09 | $10.27 | $10.61 | 1,017,500 | — | — |
| 2009-01-08 | $10.32 | $10.66 | 879,200 | — | — |
| 2009-01-07 | $10.21 | $10.55 | 718,500 | — | — |
| 2009-01-06 | $10.70 | $11.05 | 775,400 | — | — |
| 2009-01-05 | $10.51 | $10.86 | 879,100 | — | — |
| 2009-01-02 | $10.92 | $11.28 | 834,500 | — | — |