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
- 1993-10-06 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 | $12.39 | $17.34 | 29,100 | — | — |
| 2009-12-30 | $12.38 | $17.33 | 45,600 | — | — |
| 2009-12-29 | $12.01 | $16.81 | 26,700 | — | — |
| 2009-12-28 | $11.84 | $16.57 | 15,400 | — | — |
| 2009-12-24 | $11.92 | $16.68 | 8,600 | — | — |
| 2009-12-23 | $11.97 | $16.75 | 41,600 | — | — |
| 2009-12-22 | $11.89 | $16.64 | 53,000 | — | — |
| 2009-12-21 | $12.00 | $16.79 | 84,900 | — | — |
| 2009-12-18 | $12.00 | $16.79 | 191,300 | — | — |
| 2009-12-17 | $11.85 | $16.58 | 51,200 | — | — |
| 2009-12-16 | $11.93 | $16.70 | 39,600 | — | — |
| 2009-12-15 | $11.94 | $16.71 | 49,100 | — | — |
| 2009-12-14 | $11.97 | $16.75 | 47,600 | — | — |
| 2009-12-11 | $11.98 | $16.77 | 15,300 | — | — |
| 2009-12-10 | $11.86 | $16.60 | 27,800 | — | — |
| 2009-12-09 | $12.12 | $16.96 | 34,900 | — | — |
| 2009-12-08 | $12.03 | $16.84 | 35,000 | — | — |
| 2009-12-07 | $12.25 | $17.14 | 14,700 | — | — |
| 2009-12-04 | $12.34 | $17.27 | 80,500 | — | — |
| 2009-12-03 | $12.16 | $17.02 | 58,400 | — | — |
| 2009-12-02 | $12.18 | $17.05 | 26,200 | — | — |
| 2009-12-01 | $12.00 | $16.79 | 94,300 | — | — |
| 2009-11-30 | $11.80 | $16.51 | 71,600 | — | — |
| 2009-11-27 | $11.41 | $15.97 | 21,500 | — | — |
| 2009-11-25 | $11.64 | $16.29 | 33,500 | — | — |
| 2009-11-24 | $12.25 | $17.14 | 34,000 | — | — |
| 2009-11-23 | $12.20 | $17.07 | 64,700 | — | — |
| 2009-11-20 | $11.55 | $16.16 | 37,700 | — | — |
| 2009-11-19 | $11.42 | $15.98 | 67,700 | — | — |
| 2009-11-18 | $11.51 | $16.11 | 47,800 | — | — |
| 2009-11-17 | $11.62 | $16.26 | 63,000 | — | — |
| 2009-11-16 | $11.50 | $16.09 | 43,300 | — | — |
| 2009-11-13 | $11.34 | $15.79 | 54,000 | — | — |
| 2009-11-12 | $11.11 | $15.47 | 87,000 | — | — |
| 2009-11-11 | $11.32 | $15.76 | 90,300 | — | — |
| 2009-11-10 | $11.13 | $15.49 | 74,800 | — | — |
| 2009-11-09 | $11.22 | $15.62 | 117,100 | — | — |
| 2009-11-06 | $11.42 | $15.90 | 68,200 | — | — |
| 2009-11-05 | $11.75 | $16.36 | 73,000 | — | — |
| 2009-11-04 | $11.74 | $16.34 | 82,200 | — | — |
| 2009-11-03 | $12.20 | $16.98 | 126,100 | — | — |
| 2009-11-02 | $12.21 | $17.00 | 42,000 | — | — |
| 2009-10-30 | $12.32 | $17.15 | 124,400 | — | — |
| 2009-10-29 | $12.54 | $17.46 | 48,700 | — | — |
| 2009-10-28 | $12.12 | $16.87 | 88,300 | — | — |
| 2009-10-27 | $12.54 | $17.46 | 83,900 | — | — |
| 2009-10-26 | $12.83 | $17.86 | 313,300 | — | — |
| 2009-10-23 | $12.69 | $17.67 | 199,100 | — | — |
| 2009-10-22 | $12.85 | $17.89 | 197,900 | — | — |
| 2009-10-21 | $12.02 | $16.73 | 91,000 | — | — |
| 2009-10-20 | $12.12 | $16.87 | 61,700 | — | — |
| 2009-10-19 | $12.22 | $17.01 | 29,800 | — | — |
| 2009-10-16 | $12.14 | $16.90 | 137,800 | — | — |
| 2009-10-15 | $12.46 | $17.35 | 68,000 | — | — |
| 2009-10-14 | $12.51 | $17.42 | 101,300 | — | — |
| 2009-10-13 | $12.44 | $17.32 | 87,600 | — | — |
| 2009-10-12 | $12.66 | $17.62 | 35,600 | — | — |
| 2009-10-09 | $13.03 | $18.14 | 63,900 | — | — |
| 2009-10-08 | $12.57 | $17.50 | 203,300 | — | — |
| 2009-10-07 | $12.41 | $17.28 | 42,100 | — | — |
| 2009-10-06 | $12.45 | $17.33 | 141,100 | — | — |
| 2009-10-05 | $12.26 | $17.07 | 67,600 | — | — |
| 2009-10-02 | $12.11 | $16.86 | 87,300 | — | — |
| 2009-10-01 | $12.06 | $16.79 | 215,400 | — | — |
| 2009-09-30 | $12.45 | $17.33 | 736,500 | — | — |
| 2009-09-29 | $12.46 | $17.35 | 209,000 | — | — |
| 2009-09-28 | $12.44 | $17.32 | 120,000 | — | — |
| 2009-09-25 | $12.28 | $17.10 | 99,300 | — | — |
| 2009-09-24 | $12.26 | $17.07 | 192,800 | — | — |
| 2009-09-23 | $12.41 | $17.28 | 223,100 | — | — |
| 2009-09-22 | $12.50 | $17.40 | 298,600 | — | — |
| 2009-09-21 | $12.99 | $18.08 | 119,100 | — | — |
| 2009-09-18 | $13.10 | $18.24 | 250,500 | — | — |
| 2009-09-17 | $13.12 | $18.26 | 250,500 | — | — |
| 2009-09-16 | $13.27 | $18.47 | 130,500 | — | — |
| 2009-09-15 | $13.17 | $18.33 | 411,400 | — | — |
| 2009-09-14 | $13.25 | $18.45 | 692,500 | — | — |
| 2009-09-11 | $13.29 | $18.50 | 1,938,000 | — | — |
| 2009-09-10 | $14.50 | $20.19 | 70,700 | — | — |
| 2009-09-09 | $14.09 | $19.62 | 71,800 | — | — |
| 2009-09-08 | $14.52 | $20.21 | 57,300 | — | — |
| 2009-09-04 | $16.21 | $22.57 | 12,600 | — | — |
| 2009-09-03 | $16.46 | $22.91 | 15,400 | — | — |
| 2009-09-02 | $16.32 | $22.72 | 7,000 | — | — |
| 2009-09-01 | $16.24 | $22.61 | 23,200 | — | — |
| 2009-08-31 | $16.81 | $23.40 | 29,900 | — | — |
| 2009-08-28 | $16.49 | $22.96 | 13,300 | — | — |
| 2009-08-27 | $16.75 | $23.32 | 11,500 | — | — |
| 2009-08-26 | $16.75 | $23.32 | 25,000 | — | — |
| 2009-08-25 | $16.67 | $23.21 | 17,100 | — | — |
| 2009-08-24 | $16.74 | $23.30 | 17,400 | — | — |
| 2009-08-21 | $16.55 | $23.04 | 62,400 | — | — |
| 2009-08-20 | $15.62 | $21.75 | 13,700 | — | — |
| 2009-08-19 | $15.07 | $20.98 | 22,200 | — | — |
| 2009-08-18 | $14.62 | $20.35 | 45,300 | — | — |
| 2009-08-17 | $14.20 | $19.77 | 21,400 | — | — |
| 2009-08-14 | $14.80 | $20.52 | 27,300 | — | — |
| 2009-08-13 | $15.53 | $21.53 | 13,300 | — | — |
| 2009-08-12 | $15.69 | $21.75 | 27,400 | — | — |
| 2009-08-11 | $15.63 | $21.67 | 19,800 | — | — |
| 2009-08-10 | $15.84 | $21.96 | 11,700 | — | — |
| 2009-08-07 | $16.20 | $22.46 | 23,300 | — | — |
| 2009-08-06 | $15.05 | $20.87 | 18,900 | — | — |
| 2009-08-05 | $15.35 | $21.28 | 20,800 | — | — |
| 2009-08-04 | $16.29 | $22.59 | 7,900 | — | — |
| 2009-08-03 | $15.96 | $22.13 | 16,300 | — | — |
| 2009-07-31 | $15.52 | $21.52 | 26,900 | — | — |
| 2009-07-30 | $16.14 | $22.38 | 26,100 | — | — |
| 2009-07-29 | $14.84 | $20.58 | 12,700 | — | — |
| 2009-07-28 | $15.80 | $21.91 | 23,700 | — | — |
| 2009-07-27 | $15.89 | $22.03 | 13,500 | — | — |
| 2009-07-24 | $16.03 | $22.23 | 17,100 | — | — |
| 2009-07-23 | $15.95 | $22.11 | 57,400 | — | — |
| 2009-07-22 | $15.51 | $21.50 | 19,000 | — | — |
| 2009-07-21 | $14.97 | $20.76 | 21,200 | — | — |
| 2009-07-20 | $15.08 | $20.91 | 19,600 | — | — |
| 2009-07-17 | $14.84 | $20.58 | 22,700 | — | — |
| 2009-07-16 | $14.41 | $19.98 | 13,500 | — | — |
| 2009-07-15 | $14.30 | $19.83 | 37,600 | — | — |
| 2009-07-14 | $13.14 | $18.22 | 11,500 | — | — |
| 2009-07-13 | $13.34 | $18.50 | 34,500 | — | — |
| 2009-07-10 | $12.76 | $17.69 | 28,400 | — | — |
| 2009-07-09 | $13.05 | $18.09 | 26,900 | — | — |
| 2009-07-08 | $13.17 | $18.26 | 57,400 | — | — |
| 2009-07-07 | $13.63 | $18.90 | 52,200 | — | — |
| 2009-07-06 | $13.80 | $19.13 | 91,800 | — | — |
| 2009-07-02 | $14.48 | $20.08 | 43,200 | — | — |
| 2009-07-01 | $15.32 | $21.24 | 29,600 | — | — |
| 2009-06-30 | $14.97 | $20.76 | 34,100 | — | — |
| 2009-06-29 | $15.50 | $21.49 | 50,000 | — | — |
| 2009-06-26 | $16.00 | $22.18 | 151,900 | — | — |
| 2009-06-25 | $15.60 | $21.63 | 57,800 | — | — |
| 2009-06-24 | $14.96 | $20.74 | 39,600 | — | — |
| 2009-06-23 | $15.08 | $20.91 | 18,900 | — | — |
| 2009-06-22 | $15.31 | $21.23 | 44,900 | — | — |
| 2009-06-19 | $15.61 | $21.64 | 73,400 | — | — |
| 2009-06-18 | $15.81 | $21.92 | 28,800 | — | — |
| 2009-06-17 | $15.54 | $21.55 | 23,300 | — | — |
| 2009-06-16 | $15.10 | $20.94 | 20,000 | — | — |
| 2009-06-15 | $15.10 | $20.94 | 27,200 | — | — |
| 2009-06-12 | $16.03 | $22.23 | 19,400 | — | — |
| 2009-06-11 | $15.71 | $21.78 | 47,100 | — | — |
| 2009-06-10 | $15.07 | $20.89 | 65,900 | — | — |
| 2009-06-09 | $16.36 | $22.68 | 37,200 | — | — |
| 2009-06-08 | $16.68 | $23.13 | 36,800 | — | — |
| 2009-06-05 | $16.44 | $22.79 | 39,700 | — | — |
| 2009-06-04 | $16.89 | $23.42 | 28,100 | — | — |
| 2009-06-03 | $16.43 | $22.78 | 43,600 | — | — |
| 2009-06-02 | $16.71 | $23.17 | 27,800 | — | — |
| 2009-06-01 | $16.50 | $22.88 | 38,800 | — | — |
| 2009-05-29 | $14.48 | $20.08 | 38,900 | — | — |
| 2009-05-28 | $14.79 | $20.51 | 33,700 | — | — |
| 2009-05-27 | $15.65 | $21.70 | 17,800 | — | — |
| 2009-05-26 | $16.49 | $22.86 | 25,400 | — | — |
| 2009-05-22 | $15.03 | $20.84 | 27,600 | — | — |
| 2009-05-21 | $15.25 | $21.14 | 33,200 | — | — |
| 2009-05-20 | $16.44 | $22.79 | 40,100 | — | — |
| 2009-05-19 | $16.25 | $22.53 | 36,300 | — | — |
| 2009-05-18 | $16.40 | $22.74 | 34,700 | — | — |
| 2009-05-15 | $14.34 | $19.88 | 40,800 | — | — |
| 2009-05-14 | $16.02 | $22.13 | 22,700 | — | — |
| 2009-05-13 | $14.75 | $20.37 | 30,500 | — | — |
| 2009-05-12 | $15.72 | $21.71 | 24,200 | — | — |
| 2009-05-11 | $16.34 | $22.57 | 25,600 | — | — |
| 2009-05-08 | $18.00 | $24.86 | 38,600 | — | — |
| 2009-05-07 | $16.31 | $22.53 | 31,600 | — | — |
| 2009-05-06 | $16.77 | $23.16 | 32,000 | — | — |
| 2009-05-05 | $16.47 | $22.75 | 34,600 | — | — |
| 2009-05-04 | $16.98 | $23.45 | 24,300 | — | — |
| 2009-05-01 | $15.70 | $21.69 | 28,800 | — | — |
| 2009-04-30 | $17.09 | $23.61 | 24,200 | — | — |
| 2009-04-29 | $18.00 | $24.86 | 15,400 | — | — |
| 2009-04-28 | $16.94 | $23.40 | 16,700 | — | — |
| 2009-04-27 | $17.16 | $23.70 | 50,500 | — | — |
| 2009-04-24 | $19.22 | $26.55 | 27,000 | — | — |
| 2009-04-23 | $17.88 | $24.70 | 30,500 | — | — |
| 2009-04-22 | $19.29 | $26.65 | 31,200 | — | — |
| 2009-04-21 | $20.27 | $28.00 | 44,800 | — | — |
| 2009-04-20 | $17.25 | $23.83 | 26,500 | — | — |
| 2009-04-17 | $20.70 | $28.59 | 36,300 | — | — |
| 2009-04-16 | $19.77 | $27.31 | 11,000 | — | — |
| 2009-04-15 | $18.38 | $25.39 | 14,700 | — | — |
| 2009-04-14 | $17.20 | $23.76 | 20,800 | — | — |
| 2009-04-13 | $18.99 | $26.23 | 29,500 | — | — |
| 2009-04-09 | $19.94 | $27.54 | 39,600 | — | — |
| 2009-04-08 | $17.34 | $23.95 | 16,000 | — | — |
| 2009-04-07 | $16.84 | $23.26 | 50,900 | — | — |
| 2009-04-06 | $17.05 | $23.55 | 66,800 | — | — |
| 2009-04-03 | $17.03 | $23.52 | 29,100 | — | — |
| 2009-04-02 | $16.87 | $23.30 | 76,800 | — | — |
| 2009-04-01 | $14.63 | $20.21 | 28,100 | — | — |
| 2009-03-31 | $13.85 | $19.13 | 47,700 | — | — |
| 2009-03-30 | $13.43 | $18.55 | 47,200 | — | — |
| 2009-03-27 | $14.23 | $19.66 | 44,800 | — | — |
| 2009-03-26 | $15.74 | $21.74 | 26,600 | — | — |
| 2009-03-25 | $14.35 | $19.82 | 53,700 | — | — |
| 2009-03-24 | $13.92 | $19.23 | 30,800 | — | — |
| 2009-03-23 | $15.60 | $21.55 | 44,900 | — | — |
| 2009-03-20 | $14.39 | $19.88 | 50,500 | — | — |
| 2009-03-19 | $15.60 | $21.55 | 25,000 | — | — |
| 2009-03-18 | $16.76 | $23.15 | 25,200 | — | — |
| 2009-03-17 | $15.01 | $20.73 | 27,000 | — | — |
| 2009-03-16 | $13.29 | $18.36 | 13,200 | — | — |
| 2009-03-13 | $13.99 | $19.32 | 12,500 | — | — |
| 2009-03-12 | $14.75 | $20.37 | 63,200 | — | — |
| 2009-03-11 | $11.96 | $16.52 | 22,800 | — | — |
| 2009-03-10 | $12.30 | $16.99 | 53,700 | — | — |
| 2009-03-09 | $10.50 | $14.50 | 27,400 | — | — |
| 2009-03-06 | $10.41 | $14.38 | 41,200 | — | — |
| 2009-03-05 | $9.01 | $12.45 | 47,900 | — | — |
| 2009-03-04 | $10.85 | $14.99 | 30,700 | — | — |
| 2009-03-03 | $11.27 | $15.57 | 18,300 | — | — |
| 2009-03-02 | $11.72 | $16.19 | 26,800 | — | — |
| 2009-02-27 | $12.45 | $17.20 | 33,400 | — | — |
| 2009-02-26 | $12.86 | $17.76 | 23,500 | — | — |
| 2009-02-25 | $12.75 | $17.61 | 30,300 | — | — |
| 2009-02-24 | $12.59 | $17.39 | 76,000 | — | — |
| 2009-02-23 | $12.12 | $16.74 | 20,000 | — | — |
| 2009-02-20 | $12.67 | $17.50 | 32,400 | — | — |
| 2009-02-19 | $13.00 | $17.96 | 37,500 | — | — |
| 2009-02-18 | $13.38 | $18.48 | 20,300 | — | — |
| 2009-02-17 | $14.03 | $19.38 | 28,300 | — | — |
| 2009-02-13 | $15.12 | $20.89 | 7,900 | — | — |
| 2009-02-12 | $14.87 | $20.54 | 22,900 | — | — |
| 2009-02-11 | $15.36 | $21.22 | 37,100 | — | — |
| 2009-02-10 | $16.15 | $22.14 | 26,000 | — | — |
| 2009-02-09 | $17.21 | $23.60 | 14,000 | — | — |
| 2009-02-06 | $16.95 | $23.24 | 38,900 | — | — |
| 2009-02-05 | $17.49 | $23.98 | 34,300 | — | — |
| 2009-02-04 | $16.58 | $22.73 | 28,900 | — | — |
| 2009-02-03 | $17.15 | $23.51 | 17,200 | — | — |
| 2009-02-02 | $17.14 | $23.50 | 34,800 | — | — |
| 2009-01-30 | $15.63 | $21.43 | 18,900 | — | — |
| 2009-01-29 | $16.12 | $22.10 | 9,700 | — | — |
| 2009-01-28 | $17.25 | $23.65 | 24,500 | — | — |
| 2009-01-27 | $16.78 | $23.01 | 19,300 | — | — |
| 2009-01-26 | $16.69 | $22.88 | 27,300 | — | — |
| 2009-01-23 | $16.75 | $22.97 | 15,600 | — | — |
| 2009-01-22 | $17.17 | $23.54 | 12,800 | — | — |
| 2009-01-21 | $18.80 | $25.78 | 17,500 | — | — |
| 2009-01-20 | $17.02 | $23.34 | 28,200 | — | — |
| 2009-01-16 | $19.65 | $26.94 | 23,200 | — | — |
| 2009-01-15 | $20.45 | $28.04 | 40,400 | — | — |
| 2009-01-14 | $19.76 | $27.09 | 21,800 | — | — |
| 2009-01-13 | $21.39 | $29.33 | 28,800 | — | — |
| 2009-01-12 | $20.58 | $28.22 | 23,300 | — | — |
| 2009-01-09 | $21.47 | $29.44 | 17,800 | — | — |
| 2009-01-08 | $23.90 | $32.77 | 11,800 | — | — |
| 2009-01-07 | $22.75 | $31.19 | 5,300 | — | — |
| 2009-01-06 | $23.97 | $32.86 | 7,500 | — | — |
| 2009-01-05 | $23.86 | $32.71 | 19,100 | — | — |
| 2009-01-02 | $24.71 | $33.88 | 24,800 | — | — |