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
- 2003-07-29 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 | $14.66 | $25.03 | 45,900 | — | — |
| 2009-12-30 | $14.70 | $25.10 | 69,200 | — | — |
| 2009-12-29 | $14.68 | $25.07 | 53,800 | — | — |
| 2009-12-28 | $14.74 | $25.05 | 90,400 | — | — |
| 2009-12-24 | $14.85 | $25.24 | 37,800 | — | — |
| 2009-12-23 | $14.72 | $25.02 | 96,000 | — | — |
| 2009-12-22 | $14.88 | $25.29 | 111,200 | — | — |
| 2009-12-21 | $15.00 | $25.49 | 141,800 | — | — |
| 2009-12-18 | $14.79 | $25.13 | 93,300 | — | — |
| 2009-12-17 | $14.69 | $24.97 | 93,800 | — | — |
| 2009-12-16 | $14.71 | $25.00 | 79,400 | — | — |
| 2009-12-15 | $14.51 | $24.66 | 95,200 | — | — |
| 2009-12-14 | $14.49 | $24.63 | 103,900 | — | — |
| 2009-12-11 | $14.35 | $24.39 | 84,900 | — | — |
| 2009-12-10 | $14.39 | $24.34 | 72,900 | — | — |
| 2009-12-09 | $14.29 | $24.17 | 78,400 | — | — |
| 2009-12-08 | $14.29 | $24.17 | 107,900 | — | — |
| 2009-12-07 | $14.33 | $24.23 | 82,000 | — | — |
| 2009-12-04 | $14.32 | $24.22 | 133,900 | — | — |
| 2009-12-03 | $14.30 | $24.18 | 95,200 | — | — |
| 2009-12-02 | $14.38 | $24.32 | 107,600 | — | — |
| 2009-12-01 | $14.40 | $24.35 | 86,800 | — | — |
| 2009-11-30 | $14.27 | $24.13 | 78,800 | — | — |
| 2009-11-27 | $14.35 | $24.27 | 33,500 | — | — |
| 2009-11-25 | $14.37 | $24.30 | 69,800 | — | — |
| 2009-11-24 | $14.19 | $24.00 | 84,500 | — | — |
| 2009-11-23 | $14.06 | $23.78 | 161,600 | — | — |
| 2009-11-20 | $14.08 | $23.81 | 88,800 | — | — |
| 2009-11-19 | $14.15 | $23.93 | 70,800 | — | — |
| 2009-11-18 | $14.08 | $23.81 | 70,600 | — | — |
| 2009-11-17 | $14.01 | $23.69 | 99,100 | — | — |
| 2009-11-16 | $13.96 | $23.61 | 134,700 | — | — |
| 2009-11-13 | $13.95 | $23.59 | 77,800 | — | — |
| 2009-11-12 | $13.99 | $23.66 | 118,800 | — | — |
| 2009-11-11 | $14.05 | $23.76 | 80,500 | — | — |
| 2009-11-10 | $14.00 | $23.68 | 115,900 | — | — |
| 2009-11-09 | $14.07 | $23.68 | 76,500 | — | — |
| 2009-11-06 | $13.96 | $23.49 | 58,600 | — | — |
| 2009-11-05 | $13.95 | $23.47 | 102,100 | — | — |
| 2009-11-04 | $13.96 | $23.49 | 121,700 | — | — |
| 2009-11-03 | $14.02 | $23.59 | 69,400 | — | — |
| 2009-11-02 | $13.98 | $23.53 | 70,500 | — | — |
| 2009-10-30 | $13.92 | $23.42 | 139,300 | — | — |
| 2009-10-29 | $14.00 | $23.56 | 122,400 | — | — |
| 2009-10-28 | $13.84 | $23.29 | 170,700 | — | — |
| 2009-10-27 | $14.04 | $23.63 | 98,500 | — | — |
| 2009-10-26 | $13.99 | $23.54 | 143,600 | — | — |
| 2009-10-23 | $14.06 | $23.66 | 76,500 | — | — |
| 2009-10-22 | $13.91 | $23.41 | 119,600 | — | — |
| 2009-10-21 | $13.98 | $23.53 | 72,500 | — | — |
| 2009-10-20 | $13.99 | $23.54 | 126,600 | — | — |
| 2009-10-19 | $13.92 | $23.42 | 201,400 | — | — |
| 2009-10-16 | $14.02 | $23.59 | 113,600 | — | — |
| 2009-10-15 | $14.08 | $23.69 | 108,800 | — | — |
| 2009-10-14 | $14.17 | $23.84 | 130,200 | — | — |
| 2009-10-13 | $14.11 | $23.74 | 77,200 | — | — |
| 2009-10-12 | $14.21 | $23.79 | 115,800 | — | — |
| 2009-10-09 | $14.25 | $23.86 | 106,300 | — | — |
| 2009-10-08 | $14.26 | $23.88 | 105,800 | — | — |
| 2009-10-07 | $14.29 | $23.93 | 55,200 | — | — |
| 2009-10-06 | $14.29 | $23.93 | 115,500 | — | — |
| 2009-10-05 | $14.26 | $23.88 | 97,300 | — | — |
| 2009-10-02 | $14.28 | $23.91 | 77,600 | — | — |
| 2009-10-01 | $14.29 | $23.93 | 80,600 | — | — |
| 2009-09-30 | $14.35 | $24.03 | 76,400 | — | — |
| 2009-09-29 | $14.39 | $24.10 | 93,100 | — | — |
| 2009-09-28 | $14.39 | $24.10 | 64,500 | — | — |
| 2009-09-25 | $14.36 | $24.05 | 102,700 | — | — |
| 2009-09-24 | $14.30 | $23.95 | 90,700 | — | — |
| 2009-09-23 | $14.28 | $23.91 | 91,200 | — | — |
| 2009-09-22 | $14.22 | $23.81 | 99,700 | — | — |
| 2009-09-21 | $14.15 | $23.69 | 102,100 | — | — |
| 2009-09-18 | $14.20 | $23.78 | 86,800 | — | — |
| 2009-09-17 | $14.16 | $23.71 | 90,100 | — | — |
| 2009-09-16 | $14.15 | $23.69 | 84,400 | — | — |
| 2009-09-15 | $14.02 | $23.48 | 87,000 | — | — |
| 2009-09-14 | $13.91 | $23.29 | 79,500 | — | — |
| 2009-09-11 | $13.96 | $23.38 | 69,700 | — | — |
| 2009-09-10 | $13.93 | $23.21 | 84,900 | — | — |
| 2009-09-09 | $13.86 | $23.09 | 126,200 | — | — |
| 2009-09-08 | $13.98 | $23.29 | 76,000 | — | — |
| 2009-09-04 | $13.95 | $23.24 | 58,400 | — | — |
| 2009-09-03 | $13.81 | $23.01 | 84,800 | — | — |
| 2009-09-02 | $13.85 | $23.08 | 109,500 | — | — |
| 2009-09-01 | $14.09 | $23.47 | 81,700 | — | — |
| 2009-08-31 | $14.09 | $23.47 | 82,400 | — | — |
| 2009-08-28 | $14.06 | $23.42 | 65,700 | — | — |
| 2009-08-27 | $13.95 | $23.24 | 96,100 | — | — |
| 2009-08-26 | $13.95 | $23.24 | 103,900 | — | — |
| 2009-08-25 | $14.10 | $23.49 | 77,500 | — | — |
| 2009-08-24 | $14.03 | $23.37 | 103,200 | — | — |
| 2009-08-21 | $14.02 | $23.36 | 81,200 | — | — |
| 2009-08-20 | $13.90 | $23.16 | 90,600 | — | — |
| 2009-08-19 | $13.67 | $22.78 | 78,100 | — | — |
| 2009-08-18 | $13.58 | $22.63 | 131,700 | — | — |
| 2009-08-17 | $13.42 | $22.36 | 134,000 | — | — |
| 2009-08-14 | $13.76 | $22.93 | 98,000 | — | — |
| 2009-08-13 | $14.07 | $23.44 | 53,600 | — | — |
| 2009-08-12 | $13.97 | $23.28 | 73,000 | — | — |
| 2009-08-11 | $14.11 | $23.37 | 61,800 | — | — |
| 2009-08-10 | $14.07 | $23.30 | 51,900 | — | — |
| 2009-08-07 | $13.96 | $23.12 | 62,300 | — | — |
| 2009-08-06 | $13.78 | $22.82 | 71,800 | — | — |
| 2009-08-05 | $14.09 | $23.34 | 61,300 | — | — |
| 2009-08-04 | $14.00 | $23.19 | 63,400 | — | — |
| 2009-08-03 | $14.15 | $23.44 | 62,600 | — | — |
| 2009-07-31 | $14.01 | $23.20 | 60,100 | — | — |
| 2009-07-30 | $13.99 | $23.17 | 77,800 | — | — |
| 2009-07-29 | $13.98 | $23.15 | 59,600 | — | — |
| 2009-07-28 | $13.85 | $22.94 | 94,900 | — | — |
| 2009-07-27 | $13.94 | $23.09 | 82,400 | — | — |
| 2009-07-24 | $13.97 | $23.14 | 71,000 | — | — |
| 2009-07-23 | $13.84 | $22.92 | 124,700 | — | — |
| 2009-07-22 | $13.61 | $22.54 | 80,000 | — | — |
| 2009-07-21 | $13.50 | $22.36 | 49,000 | — | — |
| 2009-07-20 | $13.66 | $22.62 | 74,500 | — | — |
| 2009-07-17 | $13.45 | $22.28 | 100,300 | — | — |
| 2009-07-16 | $13.23 | $21.91 | 67,900 | — | — |
| 2009-07-15 | $13.16 | $21.80 | 88,700 | — | — |
| 2009-07-14 | $13.04 | $21.60 | 84,600 | — | — |
| 2009-07-13 | $13.03 | $21.58 | 99,700 | — | — |
| 2009-07-10 | $12.96 | $21.33 | 63,300 | — | — |
| 2009-07-09 | $12.97 | $21.34 | 84,200 | — | — |
| 2009-07-08 | $13.01 | $21.41 | 94,600 | — | — |
| 2009-07-07 | $13.09 | $21.54 | 41,700 | — | — |
| 2009-07-06 | $13.13 | $21.61 | 76,400 | — | — |
| 2009-07-02 | $13.30 | $21.89 | 65,300 | — | — |
| 2009-07-01 | $13.32 | $21.92 | 113,900 | — | — |
| 2009-06-30 | $13.25 | $21.81 | 78,500 | — | — |
| 2009-06-29 | $13.25 | $21.81 | 69,900 | — | — |
| 2009-06-26 | $13.26 | $21.82 | 62,000 | — | — |
| 2009-06-25 | $13.19 | $21.71 | 94,300 | — | — |
| 2009-06-24 | $12.94 | $21.29 | 58,300 | — | — |
| 2009-06-23 | $12.90 | $21.23 | 52,500 | — | — |
| 2009-06-22 | $12.78 | $21.03 | 65,600 | — | — |
| 2009-06-19 | $12.97 | $21.34 | 70,600 | — | — |
| 2009-06-18 | $12.87 | $21.18 | 68,600 | — | — |
| 2009-06-17 | $12.94 | $21.29 | 71,900 | — | — |
| 2009-06-16 | $12.87 | $21.18 | 57,300 | — | — |
| 2009-06-15 | $12.79 | $21.05 | 72,100 | — | — |
| 2009-06-12 | $12.89 | $21.21 | 67,300 | — | — |
| 2009-06-11 | $12.90 | $21.23 | 177,100 | — | — |
| 2009-06-10 | $13.03 | $21.31 | 95,300 | — | — |
| 2009-06-09 | $12.98 | $21.22 | 77,900 | — | — |
| 2009-06-08 | $12.84 | $21.00 | 104,900 | — | — |
| 2009-06-05 | $12.97 | $21.21 | 140,400 | — | — |
| 2009-06-04 | $12.96 | $21.19 | 125,600 | — | — |
| 2009-06-03 | $13.14 | $21.49 | 80,300 | — | — |
| 2009-06-02 | $13.09 | $21.40 | 75,000 | — | — |
| 2009-06-01 | $13.07 | $21.37 | 113,800 | — | — |
| 2009-05-29 | $13.22 | $21.62 | 116,600 | — | — |
| 2009-05-28 | $13.13 | $21.47 | 62,100 | — | — |
| 2009-05-27 | $12.92 | $21.13 | 83,600 | — | — |
| 2009-05-26 | $12.94 | $21.16 | 123,500 | — | — |
| 2009-05-22 | $12.70 | $20.77 | 84,600 | — | — |
| 2009-05-21 | $12.69 | $20.75 | 104,600 | — | — |
| 2009-05-20 | $12.88 | $21.06 | 107,200 | — | — |
| 2009-05-19 | $13.08 | $21.39 | 112,900 | — | — |
| 2009-05-18 | $12.95 | $21.18 | 96,600 | — | — |
| 2009-05-15 | $12.59 | $20.59 | 62,700 | — | — |
| 2009-05-14 | $12.65 | $20.69 | 150,600 | — | — |
| 2009-05-13 | $12.73 | $20.82 | 59,100 | — | — |
| 2009-05-12 | $13.05 | $21.19 | 69,400 | — | — |
| 2009-05-11 | $13.10 | $21.27 | 147,500 | — | — |
| 2009-05-08 | $13.44 | $21.83 | 85,000 | — | — |
| 2009-05-07 | $13.36 | $21.70 | 91,000 | — | — |
| 2009-05-06 | $13.38 | $21.73 | 193,400 | — | — |
| 2009-05-05 | $12.88 | $20.92 | 81,300 | — | — |
| 2009-05-04 | $12.83 | $20.83 | 142,300 | — | — |
| 2009-05-01 | $12.74 | $20.69 | 71,400 | — | — |
| 2009-04-30 | $12.67 | $20.57 | 118,200 | — | — |
| 2009-04-29 | $12.55 | $20.38 | 62,400 | — | — |
| 2009-04-28 | $12.61 | $20.48 | 66,800 | — | — |
| 2009-04-27 | $12.67 | $20.57 | 84,500 | — | — |
| 2009-04-24 | $12.65 | $20.54 | 100,900 | — | — |
| 2009-04-23 | $12.74 | $20.69 | 116,200 | — | — |
| 2009-04-22 | $12.64 | $20.53 | 66,300 | — | — |
| 2009-04-21 | $12.62 | $20.49 | 108,400 | — | — |
| 2009-04-20 | $12.56 | $20.40 | 136,700 | — | — |
| 2009-04-17 | $12.71 | $20.64 | 84,100 | — | — |
| 2009-04-16 | $12.50 | $20.30 | 76,000 | — | — |
| 2009-04-15 | $12.42 | $20.17 | 108,800 | — | — |
| 2009-04-14 | $12.36 | $20.07 | 77,300 | — | — |
| 2009-04-13 | $12.40 | $20.14 | 70,700 | — | — |
| 2009-04-09 | $12.40 | $19.99 | 94,200 | — | — |
| 2009-04-08 | $12.36 | $19.93 | 87,300 | — | — |
| 2009-04-07 | $12.10 | $19.51 | 67,600 | — | — |
| 2009-04-06 | $12.26 | $19.76 | 50,500 | — | — |
| 2009-04-03 | $12.38 | $19.96 | 119,100 | — | — |
| 2009-04-02 | $12.38 | $19.96 | 95,500 | — | — |
| 2009-04-01 | $12.38 | $19.96 | 67,400 | — | — |
| 2009-03-31 | $12.27 | $19.78 | 96,200 | — | — |
| 2009-03-30 | $12.26 | $19.76 | 81,200 | — | — |
| 2009-03-27 | $12.35 | $19.91 | 99,800 | — | — |
| 2009-03-26 | $12.24 | $19.73 | 174,400 | — | — |
| 2009-03-25 | $12.18 | $19.64 | 97,400 | — | — |
| 2009-03-24 | $11.95 | $19.26 | 112,900 | — | — |
| 2009-03-23 | $11.73 | $18.91 | 132,400 | — | — |
| 2009-03-20 | $11.33 | $18.27 | 41,900 | — | — |
| 2009-03-19 | $11.50 | $18.54 | 145,600 | — | — |
| 2009-03-18 | $11.60 | $18.70 | 113,300 | — | — |
| 2009-03-17 | $11.92 | $19.22 | 138,500 | — | — |
| 2009-03-16 | $11.88 | $19.15 | 73,800 | — | — |
| 2009-03-13 | $11.90 | $19.18 | 123,600 | — | — |
| 2009-03-12 | $11.63 | $18.75 | 321,800 | — | — |
| 2009-03-11 | $11.07 | $17.70 | 213,300 | — | — |
| 2009-03-10 | $10.73 | $17.16 | 277,200 | — | — |
| 2009-03-09 | $10.28 | $16.44 | 154,300 | — | — |
| 2009-03-06 | $10.80 | $17.27 | 167,600 | — | — |
| 2009-03-05 | $11.06 | $17.69 | 508,400 | — | — |
| 2009-03-04 | $11.85 | $18.95 | 131,700 | — | — |
| 2009-03-03 | $11.43 | $18.28 | 249,400 | — | — |
| 2009-03-02 | $11.60 | $18.55 | 196,900 | — | — |
| 2009-02-27 | $11.96 | $19.12 | 172,500 | — | — |
| 2009-02-26 | $11.89 | $19.01 | 145,100 | — | — |
| 2009-02-25 | $12.35 | $19.75 | 141,100 | — | — |
| 2009-02-24 | $12.08 | $19.32 | 124,100 | — | — |
| 2009-02-23 | $11.58 | $18.52 | 208,100 | — | — |
| 2009-02-20 | $11.60 | $18.55 | 236,900 | — | — |
| 2009-02-19 | $11.99 | $19.17 | 153,800 | — | — |
| 2009-02-18 | $12.59 | $20.13 | 87,500 | — | — |
| 2009-02-17 | $12.53 | $20.04 | 181,900 | — | — |
| 2009-02-13 | $12.75 | $20.39 | 186,500 | — | — |
| 2009-02-12 | $12.78 | $20.44 | 201,800 | — | — |
| 2009-02-11 | $12.74 | $20.37 | 636,300 | — | — |
| 2009-02-10 | $12.60 | $19.99 | 420,600 | — | — |
| 2009-02-09 | $12.36 | $19.61 | 130,600 | — | — |
| 2009-02-06 | $12.27 | $19.46 | 107,700 | — | — |
| 2009-02-05 | $12.17 | $19.31 | 91,100 | — | — |
| 2009-02-04 | $12.20 | $19.35 | 127,200 | — | — |
| 2009-02-03 | $12.15 | $19.27 | 113,300 | — | — |
| 2009-02-02 | $12.05 | $19.12 | 91,600 | — | — |
| 2009-01-30 | $12.03 | $19.08 | 93,300 | — | — |
| 2009-01-29 | $11.90 | $18.88 | 141,400 | — | — |
| 2009-01-28 | $12.01 | $19.05 | 94,500 | — | — |
| 2009-01-27 | $11.93 | $18.92 | 89,700 | — | — |
| 2009-01-26 | $11.90 | $18.88 | 73,600 | — | — |
| 2009-01-23 | $11.93 | $18.92 | 84,900 | — | — |
| 2009-01-22 | $11.76 | $18.66 | 92,400 | — | — |
| 2009-01-21 | $11.93 | $18.92 | 63,200 | — | — |
| 2009-01-20 | $11.80 | $18.72 | 125,600 | — | — |
| 2009-01-16 | $11.85 | $18.80 | 87,800 | — | — |
| 2009-01-15 | $11.80 | $18.72 | 101,300 | — | — |
| 2009-01-14 | $11.50 | $18.24 | 117,500 | — | — |
| 2009-01-13 | $11.76 | $18.66 | 86,400 | — | — |
| 2009-01-12 | $11.63 | $18.45 | 108,500 | — | — |
| 2009-01-09 | $11.39 | $18.07 | 130,400 | — | — |
| 2009-01-08 | $11.24 | $17.83 | 88,100 | — | — |
| 2009-01-07 | $11.05 | $17.53 | 95,600 | — | — |
| 2009-01-06 | $11.30 | $17.93 | 135,600 | — | — |
| 2009-01-05 | $11.46 | $18.18 | 112,900 | — | — |
| 2009-01-02 | $11.18 | $17.74 | 140,500 | — | — |