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
- 2004-06-01 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 | $16.05 | $16.05 | 60,500 | — | — |
| 2009-12-30 | $16.28 | $16.28 | 79,400 | — | — |
| 2009-12-29 | $15.82 | $15.82 | 58,200 | — | — |
| 2009-12-28 | $15.73 | $15.73 | 53,800 | — | — |
| 2009-12-24 | $15.63 | $15.63 | 21,300 | — | — |
| 2009-12-23 | $15.59 | $15.59 | 111,800 | — | — |
| 2009-12-22 | $15.49 | $15.49 | 75,600 | — | — |
| 2009-12-21 | $15.58 | $15.58 | 100,500 | — | — |
| 2009-12-18 | $15.28 | $15.28 | 166,500 | — | — |
| 2009-12-17 | $15.51 | $15.51 | 120,800 | — | — |
| 2009-12-16 | $15.62 | $15.62 | 148,200 | — | — |
| 2009-12-15 | $15.58 | $15.58 | 96,200 | — | — |
| 2009-12-14 | $15.76 | $15.76 | 57,600 | — | — |
| 2009-12-11 | $15.67 | $15.67 | 55,600 | — | — |
| 2009-12-10 | $15.64 | $15.64 | 117,800 | — | — |
| 2009-12-09 | $15.86 | $15.86 | 140,500 | — | — |
| 2009-12-08 | $15.77 | $15.77 | 228,800 | — | — |
| 2009-12-07 | $15.73 | $15.73 | 81,100 | — | — |
| 2009-12-04 | $15.63 | $15.63 | 197,400 | — | — |
| 2009-12-03 | $15.47 | $15.47 | 132,500 | — | — |
| 2009-12-02 | $15.64 | $15.64 | 108,700 | — | — |
| 2009-12-01 | $15.61 | $15.61 | 168,200 | — | — |
| 2009-11-30 | $15.55 | $15.55 | 570,600 | — | — |
| 2009-11-27 | $15.91 | $15.91 | 86,300 | — | — |
| 2009-11-25 | $16.16 | $16.16 | 71,600 | — | — |
| 2009-11-24 | $16.19 | $16.19 | 213,900 | — | — |
| 2009-11-23 | $15.99 | $15.99 | 115,400 | — | — |
| 2009-11-20 | $15.72 | $15.72 | 128,300 | — | — |
| 2009-11-19 | $15.75 | $15.75 | 174,500 | — | — |
| 2009-11-18 | $15.59 | $15.59 | 75,700 | — | — |
| 2009-11-17 | $15.48 | $15.48 | 123,400 | — | — |
| 2009-11-16 | $15.55 | $15.55 | 175,500 | — | — |
| 2009-11-13 | $14.99 | $14.99 | 97,200 | — | — |
| 2009-11-12 | $14.61 | $14.61 | 85,300 | — | — |
| 2009-11-11 | $14.64 | $14.64 | 64,000 | — | — |
| 2009-11-10 | $14.51 | $14.51 | 69,200 | — | — |
| 2009-11-09 | $14.68 | $14.68 | 145,000 | — | — |
| 2009-11-06 | $14.46 | $14.46 | 269,000 | — | — |
| 2009-11-05 | $14.75 | $14.75 | 213,400 | — | — |
| 2009-11-04 | $14.73 | $14.73 | 176,400 | — | — |
| 2009-11-03 | $15.16 | $15.16 | 51,600 | — | — |
| 2009-11-02 | $15.10 | $15.10 | 118,100 | — | — |
| 2009-10-30 | $15.10 | $15.10 | 146,700 | — | — |
| 2009-10-29 | $15.46 | $15.46 | 341,300 | — | — |
| 2009-10-28 | $15.26 | $15.26 | 230,300 | — | — |
| 2009-10-27 | $15.76 | $15.76 | 296,900 | — | — |
| 2009-10-26 | $15.46 | $15.46 | 188,900 | — | — |
| 2009-10-23 | $15.14 | $15.14 | 147,800 | — | — |
| 2009-10-22 | $15.09 | $15.09 | 54,200 | — | — |
| 2009-10-21 | $14.93 | $14.93 | 155,300 | — | — |
| 2009-10-20 | $15.11 | $15.11 | 154,100 | — | — |
| 2009-10-19 | $15.11 | $15.11 | 211,500 | — | — |
| 2009-10-16 | $14.88 | $14.88 | 290,200 | — | — |
| 2009-10-15 | $14.72 | $14.72 | 78,500 | — | — |
| 2009-10-14 | $14.73 | $14.73 | 91,500 | — | — |
| 2009-10-13 | $14.64 | $14.64 | 83,600 | — | — |
| 2009-10-12 | $14.89 | $14.89 | 90,800 | — | — |
| 2009-10-09 | $14.82 | $14.82 | 101,400 | — | — |
| 2009-10-08 | $14.61 | $14.61 | 209,900 | — | — |
| 2009-10-07 | $14.31 | $14.31 | 444,900 | — | — |
| 2009-10-06 | $13.85 | $13.85 | 272,300 | — | — |
| 2009-10-05 | $14.01 | $14.01 | 190,000 | — | — |
| 2009-10-02 | $13.80 | $13.80 | 85,900 | — | — |
| 2009-10-01 | $13.75 | $13.75 | 107,800 | — | — |
| 2009-09-30 | $13.78 | $13.78 | 192,900 | — | — |
| 2009-09-29 | $13.95 | $13.95 | 90,600 | — | — |
| 2009-09-28 | $14.12 | $14.12 | 82,300 | — | — |
| 2009-09-25 | $13.83 | $13.83 | 86,500 | — | — |
| 2009-09-24 | $13.69 | $13.69 | 92,000 | — | — |
| 2009-09-23 | $13.75 | $13.75 | 94,200 | — | — |
| 2009-09-22 | $13.49 | $13.49 | 208,700 | — | — |
| 2009-09-21 | $13.69 | $13.69 | 159,300 | — | — |
| 2009-09-18 | $14.02 | $14.02 | 153,200 | — | — |
| 2009-09-17 | $13.74 | $13.74 | 116,800 | — | — |
| 2009-09-16 | $13.83 | $13.83 | 60,900 | — | — |
| 2009-09-15 | $13.71 | $13.71 | 225,200 | — | — |
| 2009-09-14 | $13.87 | $13.87 | 50,100 | — | — |
| 2009-09-11 | $13.74 | $13.74 | 71,900 | — | — |
| 2009-09-10 | $13.64 | $13.64 | 91,600 | — | — |
| 2009-09-09 | $13.42 | $13.42 | 70,500 | — | — |
| 2009-09-08 | $13.17 | $13.17 | 41,800 | — | — |
| 2009-09-04 | $13.29 | $13.29 | 101,500 | — | — |
| 2009-09-03 | $13.06 | $13.06 | 48,800 | — | — |
| 2009-09-02 | $12.96 | $12.96 | 70,700 | — | — |
| 2009-09-01 | $12.84 | $12.84 | 173,300 | — | — |
| 2009-08-31 | $12.95 | $12.95 | 201,200 | — | — |
| 2009-08-28 | $12.99 | $12.99 | 65,900 | — | — |
| 2009-08-27 | $13.09 | $13.09 | 37,100 | — | — |
| 2009-08-26 | $13.16 | $13.16 | 70,000 | — | — |
| 2009-08-25 | $13.32 | $13.32 | 82,900 | — | — |
| 2009-08-24 | $13.07 | $13.07 | 66,000 | — | — |
| 2009-08-21 | $13.26 | $13.26 | 195,800 | — | — |
| 2009-08-20 | $13.03 | $13.03 | 203,200 | — | — |
| 2009-08-19 | $12.56 | $12.56 | 52,500 | — | — |
| 2009-08-18 | $12.47 | $12.47 | 81,600 | — | — |
| 2009-08-17 | $12.34 | $12.34 | 63,100 | — | — |
| 2009-08-14 | $12.45 | $12.45 | 338,300 | — | — |
| 2009-08-13 | $12.38 | $12.38 | 322,900 | — | — |
| 2009-08-12 | $12.51 | $12.51 | 202,800 | — | — |
| 2009-08-11 | $12.12 | $12.12 | 104,100 | — | — |
| 2009-08-10 | $12.28 | $12.28 | 69,200 | — | — |
| 2009-08-07 | $12.45 | $12.45 | 108,900 | — | — |
| 2009-08-06 | $12.29 | $12.29 | 105,400 | — | — |
| 2009-08-05 | $12.47 | $12.47 | 285,600 | — | — |
| 2009-08-04 | $12.55 | $12.55 | 149,800 | — | — |
| 2009-08-03 | $12.81 | $12.81 | 304,600 | — | — |
| 2009-07-31 | $12.48 | $12.48 | 155,100 | — | — |
| 2009-07-30 | $12.63 | $12.63 | 209,200 | — | — |
| 2009-07-29 | $12.35 | $12.35 | 132,700 | — | — |
| 2009-07-28 | $12.27 | $12.27 | 153,700 | — | — |
| 2009-07-27 | $11.95 | $11.95 | 141,300 | — | — |
| 2009-07-24 | $12.12 | $12.12 | 213,200 | — | — |
| 2009-07-23 | $11.78 | $11.78 | 275,400 | — | — |
| 2009-07-22 | $11.61 | $11.61 | 260,600 | — | — |
| 2009-07-21 | $11.41 | $11.41 | 393,300 | — | — |
| 2009-07-20 | $11.25 | $11.25 | 482,200 | — | — |
| 2009-07-17 | $11.15 | $11.15 | 1,009,500 | — | — |
| 2009-07-16 | $13.00 | $13.00 | 253,700 | — | — |
| 2009-07-15 | $13.02 | $13.02 | 293,800 | — | — |
| 2009-07-14 | $12.41 | $12.41 | 467,400 | — | — |
| 2009-07-13 | $12.69 | $12.69 | 165,900 | — | — |
| 2009-07-10 | $12.29 | $12.29 | 79,900 | — | — |
| 2009-07-09 | $12.34 | $12.34 | 126,500 | — | — |
| 2009-07-08 | $12.67 | $12.67 | 134,700 | — | — |
| 2009-07-07 | $12.66 | $12.66 | 143,700 | — | — |
| 2009-07-06 | $12.97 | $12.97 | 187,600 | — | — |
| 2009-07-02 | $13.14 | $13.14 | 200,100 | — | — |
| 2009-07-01 | $13.35 | $13.35 | 184,500 | — | — |
| 2009-06-30 | $13.27 | $13.27 | 200,100 | — | — |
| 2009-06-29 | $13.67 | $13.67 | 80,200 | — | — |
| 2009-06-26 | $13.72 | $13.72 | 664,200 | — | — |
| 2009-06-25 | $13.21 | $13.21 | 112,900 | — | — |
| 2009-06-24 | $13.20 | $13.20 | 117,400 | — | — |
| 2009-06-23 | $13.38 | $13.38 | 153,700 | — | — |
| 2009-06-22 | $13.47 | $13.47 | 186,400 | — | — |
| 2009-06-19 | $13.55 | $13.55 | 240,300 | — | — |
| 2009-06-18 | $13.76 | $13.76 | 316,900 | — | — |
| 2009-06-17 | $13.18 | $13.18 | 84,100 | — | — |
| 2009-06-16 | $13.04 | $13.04 | 95,500 | — | — |
| 2009-06-15 | $12.99 | $12.99 | 206,800 | — | — |
| 2009-06-12 | $13.28 | $13.28 | 118,600 | — | — |
| 2009-06-11 | $13.38 | $13.38 | 108,200 | — | — |
| 2009-06-10 | $13.46 | $13.46 | 148,500 | — | — |
| 2009-06-09 | $13.28 | $13.28 | 100,400 | — | — |
| 2009-06-08 | $13.22 | $13.22 | 83,600 | — | — |
| 2009-06-05 | $13.12 | $13.12 | 111,800 | — | — |
| 2009-06-04 | $13.21 | $13.21 | 104,800 | — | — |
| 2009-06-03 | $13.50 | $13.50 | 294,600 | — | — |
| 2009-06-02 | $13.41 | $13.41 | 199,100 | — | — |
| 2009-06-01 | $12.39 | $12.39 | 234,000 | — | — |
| 2009-05-29 | $12.30 | $12.30 | 933,600 | — | — |
| 2009-05-28 | $12.87 | $12.87 | 186,400 | — | — |
| 2009-05-27 | $13.24 | $13.24 | 201,000 | — | — |
| 2009-05-26 | $13.60 | $13.60 | 128,600 | — | — |
| 2009-05-22 | $13.09 | $13.09 | 128,800 | — | — |
| 2009-05-21 | $13.15 | $13.15 | 120,700 | — | — |
| 2009-05-20 | $13.37 | $13.37 | 187,300 | — | — |
| 2009-05-19 | $13.52 | $13.52 | 99,300 | — | — |
| 2009-05-18 | $13.84 | $13.84 | 98,400 | — | — |
| 2009-05-15 | $13.72 | $13.72 | 253,600 | — | — |
| 2009-05-14 | $13.72 | $13.72 | 151,200 | — | — |
| 2009-05-13 | $13.43 | $13.43 | 150,000 | — | — |
| 2009-05-12 | $13.85 | $13.85 | 106,000 | — | — |
| 2009-05-11 | $13.88 | $13.88 | 192,600 | — | — |
| 2009-05-08 | $12.99 | $12.99 | 113,900 | — | — |
| 2009-05-07 | $12.52 | $12.52 | 85,200 | — | — |
| 2009-05-06 | $12.14 | $12.14 | 149,400 | — | — |
| 2009-05-05 | $12.28 | $12.28 | 179,800 | — | — |
| 2009-05-04 | $12.53 | $12.53 | 146,900 | — | — |
| 2009-05-01 | $12.33 | $12.33 | 203,500 | — | — |
| 2009-04-30 | $12.67 | $12.67 | 203,500 | — | — |
| 2009-04-29 | $12.51 | $12.51 | 89,300 | — | — |
| 2009-04-28 | $12.01 | $12.01 | 101,700 | — | — |
| 2009-04-27 | $12.06 | $12.06 | 114,500 | — | — |
| 2009-04-24 | $12.91 | $12.91 | 107,400 | — | — |
| 2009-04-23 | $12.40 | $12.40 | 105,000 | — | — |
| 2009-04-22 | $12.72 | $12.72 | 117,500 | — | — |
| 2009-04-21 | $12.45 | $12.45 | 102,000 | — | — |
| 2009-04-20 | $11.86 | $11.86 | 164,400 | — | — |
| 2009-04-17 | $12.20 | $12.20 | 191,800 | — | — |
| 2009-04-16 | $12.71 | $12.71 | 126,000 | — | — |
| 2009-04-15 | $12.33 | $12.33 | 151,600 | — | — |
| 2009-04-14 | $12.16 | $12.16 | 185,800 | — | — |
| 2009-04-13 | $12.30 | $12.30 | 235,200 | — | — |
| 2009-04-09 | $12.25 | $12.25 | 211,700 | — | — |
| 2009-04-08 | $12.25 | $12.25 | 84,500 | — | — |
| 2009-04-07 | $12.06 | $12.06 | 103,100 | — | — |
| 2009-04-06 | $12.48 | $12.48 | 161,000 | — | — |
| 2009-04-03 | $12.80 | $12.80 | 278,200 | — | — |
| 2009-04-02 | $11.70 | $11.70 | 207,600 | — | — |
| 2009-04-01 | $10.93 | $10.93 | 118,100 | — | — |
| 2009-03-31 | $11.24 | $11.24 | 129,500 | — | — |
| 2009-03-30 | $11.05 | $11.05 | 233,400 | — | — |
| 2009-03-27 | $11.78 | $11.78 | 193,400 | — | — |
| 2009-03-26 | $12.57 | $12.57 | 121,200 | — | — |
| 2009-03-25 | $11.59 | $11.59 | 172,600 | — | — |
| 2009-03-24 | $11.31 | $11.31 | 94,500 | — | — |
| 2009-03-23 | $11.53 | $11.53 | 181,700 | — | — |
| 2009-03-20 | $10.74 | $10.74 | 164,900 | — | — |
| 2009-03-19 | $10.79 | $10.79 | 109,400 | — | — |
| 2009-03-18 | $10.78 | $10.78 | 95,700 | — | — |
| 2009-03-17 | $10.42 | $10.42 | 117,800 | — | — |
| 2009-03-16 | $9.85 | $9.85 | 157,700 | — | — |
| 2009-03-13 | $9.91 | $9.91 | 213,600 | — | — |
| 2009-03-12 | $10.15 | $10.15 | 264,300 | — | — |
| 2009-03-11 | $10.12 | $10.12 | 105,200 | — | — |
| 2009-03-10 | $10.29 | $10.29 | 135,600 | — | — |
| 2009-03-09 | $9.92 | $9.92 | 99,400 | — | — |
| 2009-03-06 | $10.30 | $10.30 | 167,700 | — | — |
| 2009-03-05 | $10.47 | $10.47 | 92,300 | — | — |
| 2009-03-04 | $11.24 | $11.24 | 90,200 | — | — |
| 2009-03-03 | $10.79 | $10.79 | 106,000 | — | — |
| 2009-03-02 | $11.00 | $11.00 | 131,100 | — | — |
| 2009-02-27 | $11.87 | $11.87 | 94,000 | — | — |
| 2009-02-26 | $12.06 | $12.06 | 79,700 | — | — |
| 2009-02-25 | $12.15 | $12.15 | 85,600 | — | — |
| 2009-02-24 | $12.53 | $12.53 | 94,400 | — | — |
| 2009-02-23 | $11.98 | $11.98 | 125,700 | — | — |
| 2009-02-20 | $12.65 | $12.65 | 93,400 | — | — |
| 2009-02-19 | $12.63 | $12.63 | 89,100 | — | — |
| 2009-02-18 | $12.94 | $12.94 | 101,200 | — | — |
| 2009-02-17 | $12.67 | $12.67 | 67,000 | — | — |
| 2009-02-13 | $12.90 | $12.90 | 116,300 | — | — |
| 2009-02-12 | $12.95 | $12.95 | 69,900 | — | — |
| 2009-02-11 | $12.99 | $12.99 | 59,000 | — | — |
| 2009-02-10 | $13.10 | $13.10 | 87,400 | — | — |
| 2009-02-09 | $13.70 | $13.70 | 57,600 | — | — |
| 2009-02-06 | $13.70 | $13.70 | 118,000 | — | — |
| 2009-02-05 | $13.71 | $13.71 | 89,600 | — | — |
| 2009-02-04 | $13.68 | $13.68 | 83,400 | — | — |
| 2009-02-03 | $13.69 | $13.69 | 119,600 | — | — |
| 2009-02-02 | $13.78 | $13.78 | 113,000 | — | — |
| 2009-01-30 | $13.60 | $13.60 | 88,200 | — | — |
| 2009-01-29 | $13.65 | $13.65 | 61,900 | — | — |
| 2009-01-28 | $13.85 | $13.85 | 148,500 | — | — |
| 2009-01-27 | $13.73 | $13.73 | 104,100 | — | — |
| 2009-01-26 | $13.45 | $13.45 | 365,700 | — | — |
| 2009-01-23 | $12.03 | $12.03 | 174,200 | — | — |
| 2009-01-22 | $12.00 | $12.00 | 135,800 | — | — |
| 2009-01-21 | $11.88 | $11.88 | 107,500 | — | — |
| 2009-01-20 | $11.04 | $11.04 | 142,800 | — | — |
| 2009-01-16 | $11.20 | $11.20 | 214,300 | — | — |
| 2009-01-15 | $11.09 | $11.09 | 261,900 | — | — |
| 2009-01-14 | $11.24 | $11.24 | 277,800 | — | — |
| 2009-01-13 | $11.74 | $11.74 | 128,400 | — | — |
| 2009-01-12 | $11.67 | $11.67 | 107,700 | — | — |
| 2009-01-09 | $11.58 | $11.58 | 112,100 | — | — |
| 2009-01-08 | $11.96 | $11.96 | 156,100 | — | — |
| 2009-01-07 | $11.91 | $11.91 | 391,600 | — | — |
| 2009-01-06 | $12.91 | $12.91 | 148,800 | — | — |
| 2009-01-05 | $12.87 | $12.87 | 140,000 | — | — |
| 2009-01-02 | $13.43 | $13.43 | 112,100 | — | — |