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
- 1994-03-29 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 | $13.96 | $19.68 | 385,400 | — | — |
| 2009-12-30 | $13.89 | $19.58 | 615,600 | — | — |
| 2009-12-29 | $13.97 | $19.70 | 340,300 | — | — |
| 2009-12-28 | $13.96 | $19.68 | 336,600 | — | — |
| 2009-12-24 | $14.03 | $19.78 | 242,000 | — | — |
| 2009-12-23 | $13.95 | $19.67 | 582,200 | — | — |
| 2009-12-22 | $14.00 | $19.74 | 481,000 | — | — |
| 2009-12-21 | $13.94 | $19.66 | 782,100 | — | — |
| 2009-12-18 | $13.90 | $19.60 | 1,175,200 | — | — |
| 2009-12-17 | $13.70 | $19.32 | 761,100 | — | — |
| 2009-12-16 | $13.85 | $19.53 | 631,000 | — | — |
| 2009-12-15 | $13.82 | $19.49 | 1,483,800 | — | — |
| 2009-12-14 | $14.15 | $19.95 | 428,600 | — | — |
| 2009-12-11 | $14.00 | $19.74 | 759,500 | — | — |
| 2009-12-10 | $14.03 | $19.78 | 1,016,400 | — | — |
| 2009-12-09 | $13.59 | $19.16 | 2,157,900 | — | — |
| 2009-12-08 | $13.89 | $19.58 | 1,306,100 | — | — |
| 2009-12-07 | $14.18 | $19.99 | 928,800 | — | — |
| 2009-12-04 | $14.39 | $20.29 | 1,435,600 | — | — |
| 2009-12-03 | $14.62 | $20.61 | 1,034,700 | — | — |
| 2009-12-02 | $14.60 | $20.59 | 892,400 | — | — |
| 2009-12-01 | $14.57 | $20.54 | 1,788,200 | — | — |
| 2009-11-30 | $14.43 | $20.35 | 1,465,000 | — | — |
| 2009-11-27 | $14.14 | $19.81 | 264,400 | — | — |
| 2009-11-25 | $14.34 | $20.09 | 386,900 | — | — |
| 2009-11-24 | $14.23 | $19.94 | 2,211,700 | — | — |
| 2009-11-23 | $14.52 | $20.34 | 1,629,600 | — | — |
| 2009-11-20 | $14.24 | $19.95 | 681,600 | — | — |
| 2009-11-19 | $14.10 | $19.75 | 1,570,200 | — | — |
| 2009-11-18 | $14.10 | $19.75 | 1,466,200 | — | — |
| 2009-11-17 | $13.86 | $19.42 | 1,048,500 | — | — |
| 2009-11-16 | $13.80 | $19.33 | 1,888,800 | — | — |
| 2009-11-13 | $13.93 | $19.52 | 1,069,000 | — | — |
| 2009-11-12 | $13.66 | $19.14 | 2,170,100 | — | — |
| 2009-11-11 | $13.65 | $19.12 | 2,271,000 | — | — |
| 2009-11-10 | $13.44 | $18.83 | 1,002,500 | — | — |
| 2009-11-09 | $13.50 | $18.91 | 1,035,800 | — | — |
| 2009-11-06 | $13.32 | $18.66 | 2,646,600 | — | — |
| 2009-11-05 | $13.02 | $18.24 | 2,743,300 | — | — |
| 2009-11-04 | $13.25 | $18.56 | 1,835,100 | — | — |
| 2009-11-03 | $13.34 | $18.69 | 1,591,100 | — | — |
| 2009-11-02 | $13.39 | $18.76 | 1,385,200 | — | — |
| 2009-10-30 | $13.46 | $18.86 | 1,621,400 | — | — |
| 2009-10-29 | $13.34 | $18.69 | 1,716,600 | — | — |
| 2009-10-28 | $13.13 | $18.40 | 1,746,700 | — | — |
| 2009-10-27 | $13.64 | $19.11 | 1,453,400 | — | — |
| 2009-10-26 | $13.70 | $19.19 | 1,220,700 | — | — |
| 2009-10-23 | $13.99 | $19.60 | 807,800 | — | — |
| 2009-10-22 | $14.21 | $19.91 | 1,747,200 | — | — |
| 2009-10-21 | $13.97 | $19.57 | 1,427,700 | — | — |
| 2009-10-20 | $14.10 | $19.75 | 1,841,300 | — | — |
| 2009-10-19 | $14.59 | $20.44 | 1,335,300 | — | — |
| 2009-10-16 | $14.64 | $20.51 | 904,500 | — | — |
| 2009-10-15 | $14.82 | $20.76 | 1,029,000 | — | — |
| 2009-10-14 | $14.90 | $20.88 | 1,656,700 | — | — |
| 2009-10-13 | $14.87 | $20.83 | 1,219,200 | — | — |
| 2009-10-12 | $14.83 | $20.78 | 479,100 | — | — |
| 2009-10-09 | $14.76 | $20.68 | 967,900 | — | — |
| 2009-10-08 | $14.82 | $20.76 | 1,343,400 | — | — |
| 2009-10-07 | $14.60 | $20.45 | 846,100 | — | — |
| 2009-10-06 | $14.75 | $20.67 | 913,400 | — | — |
| 2009-10-05 | $14.70 | $20.60 | 1,272,100 | — | — |
| 2009-10-02 | $14.66 | $20.54 | 1,642,900 | — | — |
| 2009-10-01 | $14.90 | $20.88 | 2,872,000 | — | — |
| 2009-09-30 | $15.43 | $21.62 | 2,236,800 | — | — |
| 2009-09-29 | $14.83 | $20.78 | 961,200 | — | — |
| 2009-09-28 | $14.76 | $20.68 | 1,523,600 | — | — |
| 2009-09-25 | $14.77 | $20.69 | 2,969,900 | — | — |
| 2009-09-24 | $13.88 | $19.45 | 909,400 | — | — |
| 2009-09-23 | $14.01 | $19.63 | 1,412,100 | — | — |
| 2009-09-22 | $14.04 | $19.67 | 727,800 | — | — |
| 2009-09-21 | $13.86 | $19.42 | 1,418,100 | — | — |
| 2009-09-18 | $14.00 | $19.61 | 1,142,800 | — | — |
| 2009-09-17 | $14.00 | $19.61 | 1,493,500 | — | — |
| 2009-09-16 | $13.90 | $19.47 | 1,423,400 | — | — |
| 2009-09-15 | $13.71 | $19.21 | 684,700 | — | — |
| 2009-09-14 | $13.72 | $19.22 | 1,239,800 | — | — |
| 2009-09-11 | $13.06 | $18.30 | 779,000 | — | — |
| 2009-09-10 | $13.01 | $18.23 | 900,800 | — | — |
| 2009-09-09 | $12.64 | $17.71 | 926,000 | — | — |
| 2009-09-08 | $12.63 | $17.69 | 669,100 | — | — |
| 2009-09-04 | $12.70 | $17.79 | 779,800 | — | — |
| 2009-09-03 | $12.52 | $17.54 | 525,300 | — | — |
| 2009-09-02 | $12.36 | $17.32 | 1,362,900 | — | — |
| 2009-09-01 | $12.35 | $17.30 | 2,342,600 | — | — |
| 2009-08-31 | $12.72 | $17.82 | 1,194,400 | — | — |
| 2009-08-28 | $12.77 | $17.89 | 567,700 | — | — |
| 2009-08-27 | $13.00 | $18.09 | 890,200 | — | — |
| 2009-08-26 | $13.02 | $18.12 | 1,093,800 | — | — |
| 2009-08-25 | $13.35 | $18.57 | 1,443,600 | — | — |
| 2009-08-24 | $13.72 | $19.09 | 577,200 | — | — |
| 2009-08-21 | $13.69 | $19.05 | 563,200 | — | — |
| 2009-08-20 | $13.55 | $18.85 | 576,700 | — | — |
| 2009-08-19 | $13.52 | $18.81 | 1,502,600 | — | — |
| 2009-08-18 | $13.35 | $18.57 | 849,700 | — | — |
| 2009-08-17 | $13.69 | $19.05 | 1,376,300 | — | — |
| 2009-08-14 | $13.89 | $19.33 | 612,400 | — | — |
| 2009-08-13 | $13.84 | $19.26 | 799,800 | — | — |
| 2009-08-12 | $13.90 | $19.34 | 1,133,800 | — | — |
| 2009-08-11 | $13.52 | $18.81 | 1,107,500 | — | — |
| 2009-08-10 | $13.87 | $19.30 | 1,068,400 | — | — |
| 2009-08-07 | $14.08 | $19.59 | 765,700 | — | — |
| 2009-08-06 | $14.09 | $19.60 | 1,953,200 | — | — |
| 2009-08-05 | $13.56 | $18.87 | 971,500 | — | — |
| 2009-08-04 | $13.66 | $19.01 | 1,039,000 | — | — |
| 2009-08-03 | $13.33 | $18.55 | 792,400 | — | — |
| 2009-07-31 | $13.39 | $18.63 | 853,000 | — | — |
| 2009-07-30 | $13.48 | $18.76 | 432,900 | — | — |
| 2009-07-29 | $13.55 | $18.85 | 402,900 | — | — |
| 2009-07-28 | $13.81 | $19.21 | 775,700 | — | — |
| 2009-07-27 | $13.59 | $18.91 | 883,400 | — | — |
| 2009-07-24 | $13.79 | $19.19 | 1,140,500 | — | — |
| 2009-07-23 | $13.94 | $19.40 | 1,349,500 | — | — |
| 2009-07-22 | $13.89 | $19.33 | 771,900 | — | — |
| 2009-07-21 | $13.87 | $19.30 | 636,000 | — | — |
| 2009-07-20 | $13.75 | $19.13 | 519,600 | — | — |
| 2009-07-17 | $13.56 | $18.87 | 368,800 | — | — |
| 2009-07-16 | $13.66 | $19.01 | 500,600 | — | — |
| 2009-07-15 | $13.86 | $19.28 | 1,558,900 | — | — |
| 2009-07-14 | $13.64 | $18.98 | 1,140,700 | — | — |
| 2009-07-13 | $13.29 | $18.49 | 684,500 | — | — |
| 2009-07-10 | $13.20 | $18.37 | 1,304,300 | — | — |
| 2009-07-09 | $13.47 | $18.74 | 1,725,100 | — | — |
| 2009-07-08 | $13.46 | $18.73 | 1,982,600 | — | — |
| 2009-07-07 | $13.16 | $18.31 | 1,828,200 | — | — |
| 2009-07-06 | $12.99 | $18.07 | 1,035,400 | — | — |
| 2009-07-02 | $13.25 | $18.44 | 1,704,200 | — | — |
| 2009-07-01 | $13.74 | $19.12 | 996,200 | — | — |
| 2009-06-30 | $13.45 | $18.71 | 1,384,200 | — | — |
| 2009-06-29 | $13.59 | $18.91 | 916,300 | — | — |
| 2009-06-26 | $13.63 | $18.96 | 903,200 | — | — |
| 2009-06-25 | $13.70 | $19.06 | 2,222,400 | — | — |
| 2009-06-24 | $13.17 | $18.32 | 2,008,600 | — | — |
| 2009-06-23 | $12.57 | $17.49 | 2,185,500 | — | — |
| 2009-06-22 | $12.55 | $17.46 | 1,329,800 | — | — |
| 2009-06-19 | $12.96 | $18.03 | 1,804,800 | — | — |
| 2009-06-18 | $12.34 | $17.17 | 1,337,200 | — | — |
| 2009-06-17 | $11.84 | $16.47 | 2,744,800 | — | — |
| 2009-06-16 | $11.85 | $16.49 | 1,075,000 | — | — |
| 2009-06-15 | $12.23 | $17.02 | 996,000 | — | — |
| 2009-06-12 | $12.64 | $17.59 | 1,173,200 | — | — |
| 2009-06-11 | $12.83 | $17.85 | 1,680,100 | — | — |
| 2009-06-10 | $12.62 | $17.56 | 2,966,200 | — | — |
| 2009-06-09 | $11.89 | $16.54 | 823,800 | — | — |
| 2009-06-08 | $11.95 | $16.63 | 2,286,200 | — | — |
| 2009-06-05 | $11.90 | $16.56 | 2,000,200 | — | — |
| 2009-06-04 | $11.80 | $16.42 | 6,108,000 | — | — |
| 2009-06-03 | $11.83 | $16.46 | 5,720,500 | — | — |
| 2009-06-02 | $12.86 | $17.89 | 599,900 | — | — |
| 2009-06-01 | $12.82 | $17.84 | 1,349,200 | — | — |
| 2009-05-29 | $12.72 | $17.70 | 827,000 | — | — |
| 2009-05-28 | $12.34 | $17.17 | 892,800 | — | — |
| 2009-05-27 | $12.65 | $17.60 | 1,032,900 | — | — |
| 2009-05-26 | $12.86 | $17.89 | 1,011,000 | — | — |
| 2009-05-22 | $12.98 | $18.06 | 1,090,600 | — | — |
| 2009-05-21 | $12.60 | $17.53 | 989,800 | — | — |
| 2009-05-20 | $12.65 | $17.60 | 1,501,800 | — | — |
| 2009-05-19 | $12.05 | $16.77 | 1,358,200 | — | — |
| 2009-05-18 | $11.43 | $15.90 | 562,900 | — | — |
| 2009-05-15 | $11.02 | $15.33 | 663,000 | — | — |
| 2009-05-14 | $10.98 | $15.28 | 751,100 | — | — |
| 2009-05-13 | $10.88 | $15.14 | 670,900 | — | — |
| 2009-05-12 | $11.26 | $15.54 | 1,236,300 | — | — |
| 2009-05-11 | $11.17 | $15.42 | 996,900 | — | — |
| 2009-05-08 | $11.35 | $15.67 | 3,012,300 | — | — |
| 2009-05-07 | $10.32 | $14.24 | 1,499,700 | — | — |
| 2009-05-06 | $10.05 | $13.87 | 3,508,000 | — | — |
| 2009-05-05 | $11.40 | $15.73 | 551,800 | — | — |
| 2009-05-04 | $11.49 | $15.86 | 672,900 | — | — |
| 2009-05-01 | $11.14 | $15.38 | 442,100 | — | — |
| 2009-04-30 | $10.99 | $15.17 | 961,400 | — | — |
| 2009-04-29 | $11.35 | $15.67 | 527,400 | — | — |
| 2009-04-28 | $11.20 | $15.46 | 699,900 | — | — |
| 2009-04-27 | $11.38 | $15.71 | 630,300 | — | — |
| 2009-04-24 | $11.50 | $15.87 | 575,000 | — | — |
| 2009-04-23 | $11.35 | $15.67 | 834,300 | — | — |
| 2009-04-22 | $11.12 | $15.35 | 1,184,500 | — | — |
| 2009-04-21 | $11.07 | $15.28 | 719,900 | — | — |
| 2009-04-20 | $10.89 | $15.03 | 960,800 | — | — |
| 2009-04-17 | $11.05 | $15.25 | 581,800 | — | — |
| 2009-04-16 | $11.07 | $15.28 | 788,000 | — | — |
| 2009-04-15 | $10.76 | $14.85 | 392,600 | — | — |
| 2009-04-14 | $10.62 | $14.66 | 518,100 | — | — |
| 2009-04-13 | $10.68 | $14.74 | 638,700 | — | — |
| 2009-04-09 | $10.95 | $15.11 | 516,900 | — | — |
| 2009-04-08 | $10.86 | $14.99 | 506,100 | — | — |
| 2009-04-07 | $10.51 | $14.51 | 577,700 | — | — |
| 2009-04-06 | $10.52 | $14.52 | 769,300 | — | — |
| 2009-04-03 | $10.74 | $14.82 | 802,400 | — | — |
| 2009-04-02 | $10.87 | $15.00 | 1,062,800 | — | — |
| 2009-04-01 | $10.97 | $15.14 | 658,900 | — | — |
| 2009-03-31 | $10.95 | $15.11 | 835,200 | — | — |
| 2009-03-30 | $10.55 | $14.56 | 577,300 | — | — |
| 2009-03-27 | $10.49 | $14.48 | 599,700 | — | — |
| 2009-03-26 | $10.72 | $14.80 | 1,178,400 | — | — |
| 2009-03-25 | $10.79 | $14.89 | 871,000 | — | — |
| 2009-03-24 | $11.03 | $15.22 | 636,700 | — | — |
| 2009-03-23 | $11.00 | $15.18 | 1,104,900 | — | — |
| 2009-03-20 | $11.24 | $15.51 | 955,500 | — | — |
| 2009-03-19 | $11.80 | $16.29 | 1,129,800 | — | — |
| 2009-03-18 | $11.82 | $16.31 | 930,200 | — | — |
| 2009-03-17 | $11.83 | $16.33 | 816,800 | — | — |
| 2009-03-16 | $11.66 | $16.09 | 1,174,800 | — | — |
| 2009-03-13 | $11.32 | $15.62 | 820,800 | — | — |
| 2009-03-12 | $11.23 | $15.50 | 614,100 | — | — |
| 2009-03-11 | $10.92 | $15.07 | 600,700 | — | — |
| 2009-03-10 | $11.01 | $15.20 | 975,700 | — | — |
| 2009-03-09 | $10.24 | $14.13 | 875,300 | — | — |
| 2009-03-06 | $10.79 | $14.89 | 748,400 | — | — |
| 2009-03-05 | $11.06 | $14.75 | 1,035,900 | — | — |
| 2009-03-04 | $11.19 | $14.92 | 1,075,100 | — | — |
| 2009-03-03 | $10.45 | $13.93 | 1,009,500 | — | — |
| 2009-03-02 | $10.93 | $14.57 | 1,384,300 | — | — |
| 2009-02-27 | $10.55 | $14.07 | 881,100 | — | — |
| 2009-02-26 | $10.58 | $14.11 | 886,400 | — | — |
| 2009-02-25 | $10.95 | $14.60 | 973,700 | — | — |
| 2009-02-24 | $10.93 | $14.57 | 951,300 | — | — |
| 2009-02-23 | $10.39 | $13.85 | 596,200 | — | — |
| 2009-02-20 | $10.65 | $14.20 | 626,500 | — | — |
| 2009-02-19 | $10.96 | $14.61 | 525,300 | — | — |
| 2009-02-18 | $10.73 | $14.31 | 820,500 | — | — |
| 2009-02-17 | $11.19 | $14.92 | 705,900 | — | — |
| 2009-02-13 | $11.80 | $15.73 | 446,600 | — | — |
| 2009-02-12 | $11.72 | $15.63 | 811,800 | — | — |
| 2009-02-11 | $11.72 | $15.63 | 1,501,600 | — | — |
| 2009-02-10 | $11.36 | $15.15 | 739,900 | — | — |
| 2009-02-09 | $11.92 | $15.89 | 1,062,900 | — | — |
| 2009-02-06 | $11.40 | $15.20 | 532,300 | — | — |
| 2009-02-05 | $11.40 | $15.20 | 742,200 | — | — |
| 2009-02-04 | $11.27 | $15.03 | 744,300 | — | — |
| 2009-02-03 | $10.76 | $14.35 | 644,200 | — | — |
| 2009-02-02 | $10.77 | $14.36 | 554,700 | — | — |
| 2009-01-30 | $10.93 | $14.57 | 517,800 | — | — |
| 2009-01-29 | $11.11 | $14.81 | 481,500 | — | — |
| 2009-01-28 | $11.20 | $14.93 | 551,300 | — | — |
| 2009-01-27 | $11.23 | $14.97 | 499,400 | — | — |
| 2009-01-26 | $11.17 | $14.89 | 531,700 | — | — |
| 2009-01-23 | $10.69 | $14.25 | 661,400 | — | — |
| 2009-01-22 | $10.76 | $14.35 | 890,300 | — | — |
| 2009-01-21 | $11.23 | $14.97 | 894,000 | — | — |
| 2009-01-20 | $10.38 | $13.84 | 893,800 | — | — |
| 2009-01-16 | $10.83 | $14.44 | 790,800 | — | — |
| 2009-01-15 | $11.16 | $14.88 | 898,900 | — | — |
| 2009-01-14 | $10.59 | $14.12 | 952,900 | — | — |
| 2009-01-13 | $11.14 | $14.85 | 766,500 | — | — |
| 2009-01-12 | $10.79 | $14.39 | 692,100 | — | — |
| 2009-01-09 | $11.09 | $14.79 | 972,000 | — | — |
| 2009-01-08 | $11.01 | $14.68 | 750,300 | — | — |
| 2009-01-07 | $10.59 | $14.12 | 664,300 | — | — |
| 2009-01-06 | $10.66 | $14.21 | 1,651,500 | — | — |
| 2009-01-05 | $10.39 | $13.85 | 1,567,000 | — | — |
| 2009-01-02 | $9.65 | $12.87 | 570,800 | — | — |