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
- 2001-01-30 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 | $17.82 | $17.82 | 249,200 | — | — |
| 2009-12-30 | $17.88 | $17.88 | 223,500 | — | — |
| 2009-12-29 | $17.93 | $17.93 | 206,400 | — | — |
| 2009-12-28 | $17.92 | $17.92 | 237,100 | — | — |
| 2009-12-24 | $17.82 | $17.82 | 71,100 | — | — |
| 2009-12-23 | $17.76 | $17.76 | 290,600 | — | — |
| 2009-12-22 | $17.42 | $17.42 | 378,500 | — | — |
| 2009-12-21 | $17.18 | $17.18 | 401,700 | — | — |
| 2009-12-18 | $16.93 | $16.93 | 1,191,400 | — | — |
| 2009-12-17 | $17.16 | $17.16 | 357,500 | — | — |
| 2009-12-16 | $17.98 | $17.98 | 336,600 | — | — |
| 2009-12-15 | $17.79 | $17.79 | 470,700 | — | — |
| 2009-12-14 | $17.95 | $17.95 | 295,300 | — | — |
| 2009-12-11 | $17.40 | $17.40 | 641,600 | — | — |
| 2009-12-10 | $17.66 | $17.66 | 592,100 | — | — |
| 2009-12-09 | $17.69 | $17.69 | 364,900 | — | — |
| 2009-12-08 | $17.89 | $17.89 | 274,400 | — | — |
| 2009-12-07 | $18.00 | $18.00 | 403,400 | — | — |
| 2009-12-04 | $18.00 | $18.00 | 555,400 | — | — |
| 2009-12-03 | $17.36 | $17.36 | 372,400 | — | — |
| 2009-12-02 | $17.61 | $17.61 | 590,500 | — | — |
| 2009-12-01 | $17.10 | $17.10 | 938,800 | — | — |
| 2009-11-30 | $16.36 | $16.36 | 640,500 | — | — |
| 2009-11-27 | $16.08 | $16.08 | 209,600 | — | — |
| 2009-11-25 | $16.49 | $16.49 | 493,300 | — | — |
| 2009-11-24 | $15.89 | $15.89 | 263,100 | — | — |
| 2009-11-23 | $15.81 | $15.81 | 239,400 | — | — |
| 2009-11-20 | $15.54 | $15.54 | 418,000 | — | — |
| 2009-11-19 | $15.85 | $15.85 | 526,100 | — | — |
| 2009-11-18 | $16.46 | $16.46 | 297,000 | — | — |
| 2009-11-17 | $16.75 | $16.75 | 403,400 | — | — |
| 2009-11-16 | $16.79 | $16.79 | 727,900 | — | — |
| 2009-11-13 | $15.78 | $15.78 | 336,500 | — | — |
| 2009-11-12 | $15.59 | $15.59 | 467,300 | — | — |
| 2009-11-11 | $16.07 | $16.07 | 392,700 | — | — |
| 2009-11-10 | $16.20 | $16.20 | 302,200 | — | — |
| 2009-11-09 | $16.60 | $16.60 | 499,100 | — | — |
| 2009-11-06 | $16.52 | $16.52 | 384,500 | — | — |
| 2009-11-05 | $17.08 | $17.08 | 724,200 | — | — |
| 2009-11-04 | $16.79 | $16.79 | 1,004,600 | — | — |
| 2009-11-03 | $16.35 | $16.35 | 671,500 | — | — |
| 2009-11-02 | $16.05 | $16.05 | 796,100 | — | — |
| 2009-10-30 | $15.72 | $15.72 | 917,600 | — | — |
| 2009-10-29 | $15.94 | $15.94 | 595,200 | — | — |
| 2009-10-28 | $16.05 | $16.05 | 1,099,500 | — | — |
| 2009-10-27 | $16.81 | $16.81 | 1,328,000 | — | — |
| 2009-10-26 | $17.03 | $17.03 | 1,250,500 | — | — |
| 2009-10-23 | $17.70 | $17.70 | 4,805,000 | — | — |
| 2009-10-22 | $15.38 | $15.38 | 890,700 | — | — |
| 2009-10-21 | $14.94 | $14.94 | 567,400 | — | — |
| 2009-10-20 | $15.22 | $15.22 | 541,700 | — | — |
| 2009-10-19 | $15.60 | $15.60 | 716,500 | — | — |
| 2009-10-16 | $15.63 | $15.63 | 557,700 | — | — |
| 2009-10-15 | $15.82 | $15.82 | 407,500 | — | — |
| 2009-10-14 | $15.92 | $15.92 | 614,200 | — | — |
| 2009-10-13 | $16.09 | $16.09 | 331,000 | — | — |
| 2009-10-12 | $16.02 | $16.02 | 383,500 | — | — |
| 2009-10-09 | $16.25 | $16.25 | 574,200 | — | — |
| 2009-10-08 | $15.93 | $15.93 | 600,800 | — | — |
| 2009-10-07 | $16.29 | $16.29 | 486,300 | — | — |
| 2009-10-06 | $16.25 | $16.25 | 822,100 | — | — |
| 2009-10-05 | $15.76 | $15.76 | 1,026,300 | — | — |
| 2009-10-02 | $15.07 | $15.07 | 1,501,700 | — | — |
| 2009-10-01 | $14.60 | $14.60 | 849,700 | — | — |
| 2009-09-30 | $14.22 | $14.22 | 875,000 | — | — |
| 2009-09-29 | $14.35 | $14.35 | 516,200 | — | — |
| 2009-09-28 | $14.63 | $14.63 | 376,400 | — | — |
| 2009-09-25 | $14.57 | $14.57 | 532,800 | — | — |
| 2009-09-24 | $14.61 | $14.61 | 678,700 | — | — |
| 2009-09-23 | $14.00 | $14.00 | 423,400 | — | — |
| 2009-09-22 | $14.00 | $14.00 | 424,100 | — | — |
| 2009-09-21 | $14.03 | $14.03 | 736,800 | — | — |
| 2009-09-18 | $13.68 | $13.68 | 666,600 | — | — |
| 2009-09-17 | $13.51 | $13.51 | 296,400 | — | — |
| 2009-09-16 | $13.53 | $13.53 | 284,800 | — | — |
| 2009-09-15 | $13.61 | $13.61 | 244,100 | — | — |
| 2009-09-14 | $13.72 | $13.72 | 325,900 | — | — |
| 2009-09-11 | $13.62 | $13.62 | 498,900 | — | — |
| 2009-09-10 | $13.45 | $13.45 | 332,000 | — | — |
| 2009-09-09 | $13.34 | $13.34 | 254,000 | — | — |
| 2009-09-08 | $13.16 | $13.16 | 344,100 | — | — |
| 2009-09-04 | $13.08 | $13.08 | 290,000 | — | — |
| 2009-09-03 | $13.05 | $13.05 | 230,500 | — | — |
| 2009-09-02 | $13.07 | $13.07 | 710,600 | — | — |
| 2009-09-01 | $12.91 | $12.91 | 610,600 | — | — |
| 2009-08-31 | $13.40 | $13.40 | 519,900 | — | — |
| 2009-08-28 | $13.50 | $13.50 | 422,100 | — | — |
| 2009-08-27 | $13.75 | $13.75 | 481,400 | — | — |
| 2009-08-26 | $13.78 | $13.78 | 345,100 | — | — |
| 2009-08-25 | $13.76 | $13.76 | 551,600 | — | — |
| 2009-08-24 | $13.60 | $13.60 | 623,900 | — | — |
| 2009-08-21 | $13.31 | $13.31 | 1,067,100 | — | — |
| 2009-08-20 | $13.18 | $13.18 | 700,500 | — | — |
| 2009-08-19 | $13.19 | $13.19 | 971,400 | — | — |
| 2009-08-18 | $12.61 | $12.61 | 1,782,400 | — | — |
| 2009-08-17 | $13.00 | $13.00 | 6,490,500 | — | — |
| 2009-08-14 | $10.13 | $10.13 | 541,600 | — | — |
| 2009-08-13 | $10.38 | $10.38 | 575,200 | — | — |
| 2009-08-12 | $10.92 | $10.92 | 1,315,500 | — | — |
| 2009-08-11 | $9.97 | $9.97 | 688,000 | — | — |
| 2009-08-10 | $10.41 | $10.41 | 484,500 | — | — |
| 2009-08-07 | $10.13 | $10.13 | 1,064,000 | — | — |
| 2009-08-06 | $9.83 | $9.83 | 1,650,400 | — | — |
| 2009-08-05 | $10.40 | $10.40 | 926,600 | — | — |
| 2009-08-04 | $11.13 | $11.13 | 308,500 | — | — |
| 2009-08-03 | $11.19 | $11.19 | 585,000 | — | — |
| 2009-07-31 | $10.91 | $10.91 | 496,600 | — | — |
| 2009-07-30 | $11.10 | $11.10 | 531,000 | — | — |
| 2009-07-29 | $11.02 | $11.02 | 588,900 | — | — |
| 2009-07-28 | $11.04 | $11.04 | 1,022,300 | — | — |
| 2009-07-27 | $11.56 | $11.56 | 973,800 | — | — |
| 2009-07-24 | $11.46 | $11.46 | 3,553,500 | — | — |
| 2009-07-23 | $9.46 | $9.46 | 733,400 | — | — |
| 2009-07-22 | $9.34 | $9.34 | 725,200 | — | — |
| 2009-07-21 | $9.36 | $9.36 | 1,371,400 | — | — |
| 2009-07-20 | $10.43 | $10.43 | 487,200 | — | — |
| 2009-07-17 | $10.30 | $10.30 | 626,200 | — | — |
| 2009-07-16 | $10.21 | $10.21 | 541,100 | — | — |
| 2009-07-15 | $10.00 | $10.00 | 468,700 | — | — |
| 2009-07-14 | $9.69 | $9.69 | 500,600 | — | — |
| 2009-07-13 | $9.76 | $9.76 | 889,500 | — | — |
| 2009-07-10 | $9.35 | $9.35 | 535,400 | — | — |
| 2009-07-09 | $9.27 | $9.27 | 949,200 | — | — |
| 2009-07-08 | $9.39 | $9.39 | 744,000 | — | — |
| 2009-07-07 | $9.68 | $9.68 | 596,300 | — | — |
| 2009-07-06 | $10.11 | $10.11 | 519,400 | — | — |
| 2009-07-02 | $10.42 | $10.42 | 680,600 | — | — |
| 2009-07-01 | $10.79 | $10.79 | 613,400 | — | — |
| 2009-06-30 | $10.60 | $10.60 | 655,100 | — | — |
| 2009-06-29 | $10.96 | $10.96 | 7,308,600 | — | — |
| 2009-06-26 | $10.81 | $10.81 | 1,394,600 | — | — |
| 2009-06-25 | $10.82 | $10.82 | 521,600 | — | — |
| 2009-06-24 | $10.59 | $10.59 | 722,900 | — | — |
| 2009-06-23 | $10.24 | $10.24 | 1,271,100 | — | — |
| 2009-06-22 | $9.49 | $9.49 | 409,900 | — | — |
| 2009-06-19 | $9.91 | $9.91 | 714,600 | — | — |
| 2009-06-18 | $9.83 | $9.83 | 443,100 | — | — |
| 2009-06-17 | $9.75 | $9.75 | 812,400 | — | — |
| 2009-06-16 | $9.81 | $9.81 | 983,600 | — | — |
| 2009-06-15 | $10.46 | $10.46 | 566,500 | — | — |
| 2009-06-12 | $10.98 | $10.98 | 258,400 | — | — |
| 2009-06-11 | $11.14 | $11.14 | 427,300 | — | — |
| 2009-06-10 | $11.27 | $11.27 | 654,700 | — | — |
| 2009-06-09 | $11.33 | $11.33 | 965,800 | — | — |
| 2009-06-08 | $10.97 | $10.97 | 632,000 | — | — |
| 2009-06-05 | $11.08 | $11.08 | 688,800 | — | — |
| 2009-06-04 | $11.80 | $11.80 | 1,185,200 | — | — |
| 2009-06-03 | $12.09 | $12.09 | 315,600 | — | — |
| 2009-06-02 | $12.71 | $12.71 | 602,300 | — | — |
| 2009-06-01 | $12.55 | $12.55 | 520,400 | — | — |
| 2009-05-29 | $11.83 | $11.83 | 481,900 | — | — |
| 2009-05-28 | $11.70 | $11.70 | 245,200 | — | — |
| 2009-05-27 | $12.01 | $12.01 | 299,000 | — | — |
| 2009-05-26 | $12.18 | $12.18 | 376,500 | — | — |
| 2009-05-22 | $11.97 | $11.97 | 354,500 | — | — |
| 2009-05-21 | $11.81 | $11.81 | 752,200 | — | — |
| 2009-05-20 | $11.92 | $11.92 | 284,800 | — | — |
| 2009-05-19 | $12.06 | $12.06 | 346,600 | — | — |
| 2009-05-18 | $11.87 | $11.87 | 363,800 | — | — |
| 2009-05-15 | $11.56 | $11.56 | 329,100 | — | — |
| 2009-05-14 | $11.54 | $11.54 | 780,000 | — | — |
| 2009-05-13 | $11.20 | $11.20 | 1,075,400 | — | — |
| 2009-05-12 | $11.58 | $11.58 | 522,700 | — | — |
| 2009-05-11 | $12.26 | $12.26 | 492,400 | — | — |
| 2009-05-08 | $12.54 | $12.54 | 385,800 | — | — |
| 2009-05-07 | $12.02 | $12.02 | 785,800 | — | — |
| 2009-05-06 | $11.93 | $11.93 | 1,038,600 | — | — |
| 2009-05-05 | $12.43 | $12.43 | 466,700 | — | — |
| 2009-05-04 | $12.33 | $12.33 | 455,500 | — | — |
| 2009-05-01 | $12.06 | $12.06 | 594,000 | — | — |
| 2009-04-30 | $12.41 | $12.41 | 1,140,400 | — | — |
| 2009-04-29 | $12.46 | $12.46 | 762,900 | — | — |
| 2009-04-28 | $11.83 | $11.83 | 1,301,400 | — | — |
| 2009-04-27 | $11.89 | $11.89 | 1,450,100 | — | — |
| 2009-04-24 | $12.12 | $12.12 | 2,610,400 | — | — |
| 2009-04-23 | $10.34 | $10.34 | 1,635,800 | — | — |
| 2009-04-22 | $10.17 | $10.17 | 865,800 | — | — |
| 2009-04-21 | $9.96 | $9.96 | 787,200 | — | — |
| 2009-04-20 | $9.70 | $9.70 | 693,900 | — | — |
| 2009-04-17 | $10.00 | $10.00 | 498,300 | — | — |
| 2009-04-16 | $9.86 | $9.86 | 436,500 | — | — |
| 2009-04-15 | $9.68 | $9.68 | 811,400 | — | — |
| 2009-04-14 | $9.32 | $9.32 | 1,068,900 | — | — |
| 2009-04-13 | $8.83 | $8.83 | 335,500 | — | — |
| 2009-04-09 | $8.68 | $8.68 | 873,600 | — | — |
| 2009-04-08 | $8.21 | $8.21 | 605,000 | — | — |
| 2009-04-07 | $7.82 | $7.82 | 657,300 | — | — |
| 2009-04-06 | $8.09 | $8.09 | 407,200 | — | — |
| 2009-04-03 | $8.09 | $8.09 | 331,700 | — | — |
| 2009-04-02 | $8.14 | $8.14 | 425,800 | — | — |
| 2009-04-01 | $7.85 | $7.85 | 601,800 | — | — |
| 2009-03-31 | $7.93 | $7.93 | 881,200 | — | — |
| 2009-03-30 | $7.99 | $7.99 | 464,400 | — | — |
| 2009-03-27 | $8.19 | $8.19 | 752,500 | — | — |
| 2009-03-26 | $8.20 | $8.20 | 517,400 | — | — |
| 2009-03-25 | $7.91 | $7.91 | 795,600 | — | — |
| 2009-03-24 | $7.55 | $7.55 | 594,500 | — | — |
| 2009-03-23 | $7.66 | $7.66 | 685,400 | — | — |
| 2009-03-20 | $6.91 | $6.91 | 639,800 | — | — |
| 2009-03-19 | $7.54 | $7.54 | 299,700 | — | — |
| 2009-03-18 | $7.97 | $7.97 | 306,200 | — | — |
| 2009-03-17 | $7.65 | $7.65 | 247,800 | — | — |
| 2009-03-16 | $7.29 | $7.29 | 245,800 | — | — |
| 2009-03-13 | $7.59 | $7.59 | 920,800 | — | — |
| 2009-03-12 | $7.51 | $7.51 | 603,800 | — | — |
| 2009-03-11 | $6.71 | $6.71 | 329,200 | — | — |
| 2009-03-10 | $6.88 | $6.88 | 506,700 | — | — |
| 2009-03-09 | $6.30 | $6.30 | 327,000 | — | — |
| 2009-03-06 | $6.41 | $6.41 | 431,300 | — | — |
| 2009-03-05 | $6.42 | $6.42 | 524,000 | — | — |
| 2009-03-04 | $7.04 | $7.04 | 433,700 | — | — |
| 2009-03-03 | $6.78 | $6.78 | 665,300 | — | — |
| 2009-03-02 | $6.28 | $6.28 | 537,400 | — | — |
| 2009-02-27 | $6.85 | $6.85 | 485,500 | — | — |
| 2009-02-26 | $7.22 | $7.22 | 402,800 | — | — |
| 2009-02-25 | $7.55 | $7.55 | 311,900 | — | — |
| 2009-02-24 | $8.06 | $8.06 | 753,400 | — | — |
| 2009-02-23 | $7.82 | $7.82 | 732,100 | — | — |
| 2009-02-20 | $7.81 | $7.81 | 317,200 | — | — |
| 2009-02-19 | $7.93 | $7.93 | 395,500 | — | — |
| 2009-02-18 | $8.03 | $8.03 | 442,500 | — | — |
| 2009-02-17 | $8.42 | $8.42 | 501,100 | — | — |
| 2009-02-13 | $8.85 | $8.85 | 389,500 | — | — |
| 2009-02-12 | $8.61 | $8.61 | 626,600 | — | — |
| 2009-02-11 | $8.58 | $8.58 | 528,700 | — | — |
| 2009-02-10 | $8.54 | $8.54 | 765,600 | — | — |
| 2009-02-09 | $8.61 | $8.61 | 310,300 | — | — |
| 2009-02-06 | $8.85 | $8.85 | 425,400 | — | — |
| 2009-02-05 | $8.54 | $8.54 | 566,600 | — | — |
| 2009-02-04 | $8.19 | $8.19 | 460,300 | — | — |
| 2009-02-03 | $8.27 | $8.27 | 718,100 | — | — |
| 2009-02-02 | $8.02 | $8.02 | 644,900 | — | — |
| 2009-01-30 | $7.88 | $7.88 | 762,200 | — | — |
| 2009-01-29 | $7.66 | $7.66 | 1,177,700 | — | — |
| 2009-01-28 | $7.82 | $7.82 | 757,000 | — | — |
| 2009-01-27 | $8.15 | $8.15 | 638,000 | — | — |
| 2009-01-26 | $8.47 | $8.47 | 601,400 | — | — |
| 2009-01-23 | $8.41 | $8.41 | 438,800 | — | — |
| 2009-01-22 | $8.73 | $8.73 | 493,300 | — | — |
| 2009-01-21 | $8.84 | $8.84 | 524,500 | — | — |
| 2009-01-20 | $8.36 | $8.36 | 698,000 | — | — |
| 2009-01-16 | $9.25 | $9.25 | 476,500 | — | — |
| 2009-01-15 | $9.25 | $9.25 | 261,200 | — | — |
| 2009-01-14 | $9.03 | $9.03 | 399,900 | — | — |
| 2009-01-13 | $9.21 | $9.21 | 678,500 | — | — |
| 2009-01-12 | $9.21 | $9.21 | 412,700 | — | — |
| 2009-01-09 | $8.82 | $8.82 | 257,400 | — | — |
| 2009-01-08 | $9.01 | $9.01 | 801,800 | — | — |
| 2009-01-07 | $9.36 | $9.36 | 711,100 | — | — |
| 2009-01-06 | $9.60 | $9.60 | 782,100 | — | — |
| 2009-01-05 | $9.25 | $9.25 | 826,500 | — | — |
| 2009-01-02 | $8.89 | $8.89 | 538,900 | — | — |