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
- 1992-09-24 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 | $13.90 | $28.63 | 84,500 | — | — |
| 2009-12-30 | $14.02 | $28.88 | 84,200 | — | — |
| 2009-12-29 | $13.94 | $28.72 | 58,200 | — | — |
| 2009-12-28 | $14.02 | $28.88 | 98,300 | — | — |
| 2009-12-24 | $13.95 | $28.74 | 43,000 | — | — |
| 2009-12-23 | $13.94 | $28.72 | 111,700 | — | — |
| 2009-12-22 | $13.79 | $28.41 | 125,200 | — | — |
| 2009-12-21 | $13.87 | $28.57 | 71,600 | — | — |
| 2009-12-18 | $13.93 | $28.69 | 240,400 | — | — |
| 2009-12-17 | $13.72 | $28.26 | 115,400 | — | — |
| 2009-12-16 | $13.85 | $28.53 | 132,000 | — | — |
| 2009-12-15 | $13.51 | $27.83 | 406,700 | — | — |
| 2009-12-14 | $14.00 | $28.84 | 97,400 | — | — |
| 2009-12-11 | $13.92 | $28.67 | 46,700 | — | — |
| 2009-12-10 | $13.75 | $28.32 | 176,300 | — | — |
| 2009-12-09 | $13.90 | $28.63 | 86,200 | — | — |
| 2009-12-08 | $13.95 | $28.74 | 208,800 | — | — |
| 2009-12-07 | $14.48 | $29.83 | 43,400 | — | — |
| 2009-12-04 | $14.61 | $30.10 | 114,000 | — | — |
| 2009-12-03 | $14.20 | $29.25 | 77,400 | — | — |
| 2009-12-02 | $14.40 | $29.66 | 50,300 | — | — |
| 2009-12-01 | $14.28 | $29.42 | 71,200 | — | — |
| 2009-11-30 | $13.96 | $28.76 | 139,300 | — | — |
| 2009-11-27 | $13.98 | $28.80 | 91,400 | — | — |
| 2009-11-25 | $14.52 | $29.91 | 64,500 | — | — |
| 2009-11-24 | $14.63 | $30.14 | 49,900 | — | — |
| 2009-11-23 | $14.58 | $30.03 | 108,700 | — | — |
| 2009-11-20 | $14.22 | $29.29 | 61,800 | — | — |
| 2009-11-19 | $14.09 | $29.02 | 133,200 | — | — |
| 2009-11-18 | $14.74 | $30.36 | 72,300 | — | — |
| 2009-11-17 | $14.61 | $30.10 | 94,000 | — | — |
| 2009-11-16 | $14.54 | $29.95 | 144,100 | — | — |
| 2009-11-13 | $14.23 | $29.31 | 63,200 | — | — |
| 2009-11-12 | $13.91 | $28.65 | 142,800 | — | — |
| 2009-11-11 | $14.36 | $29.58 | 52,000 | — | — |
| 2009-11-10 | $14.30 | $29.46 | 80,600 | — | — |
| 2009-11-09 | $14.30 | $29.46 | 98,600 | — | — |
| 2009-11-06 | $13.93 | $28.69 | 57,900 | — | — |
| 2009-11-05 | $14.10 | $29.04 | 96,200 | — | — |
| 2009-11-04 | $13.78 | $28.39 | 268,100 | — | — |
| 2009-11-03 | $14.21 | $29.27 | 115,700 | — | — |
| 2009-11-02 | $14.35 | $29.56 | 97,700 | — | — |
| 2009-10-30 | $14.11 | $29.07 | 188,200 | — | — |
| 2009-10-29 | $14.24 | $29.33 | 144,100 | — | — |
| 2009-10-28 | $13.36 | $27.52 | 84,300 | — | — |
| 2009-10-27 | $13.82 | $28.47 | 62,600 | — | — |
| 2009-10-26 | $13.86 | $28.55 | 114,900 | — | — |
| 2009-10-23 | $14.01 | $28.86 | 91,600 | — | — |
| 2009-10-22 | $14.29 | $29.44 | 91,000 | — | — |
| 2009-10-21 | $13.96 | $28.76 | 129,500 | — | — |
| 2009-10-20 | $14.32 | $29.19 | 80,800 | — | — |
| 2009-10-19 | $14.47 | $29.49 | 54,100 | — | — |
| 2009-10-16 | $14.26 | $29.07 | 127,100 | — | — |
| 2009-10-15 | $14.48 | $29.52 | 73,000 | — | — |
| 2009-10-14 | $14.38 | $29.31 | 77,000 | — | — |
| 2009-10-13 | $14.22 | $28.99 | 74,800 | — | — |
| 2009-10-12 | $14.14 | $28.82 | 87,700 | — | — |
| 2009-10-09 | $14.03 | $28.60 | 62,900 | — | — |
| 2009-10-08 | $13.73 | $27.99 | 200,600 | — | — |
| 2009-10-07 | $13.94 | $28.41 | 122,000 | — | — |
| 2009-10-06 | $13.94 | $28.41 | 179,200 | — | — |
| 2009-10-05 | $13.83 | $28.19 | 86,300 | — | — |
| 2009-10-02 | $13.55 | $27.62 | 187,200 | — | — |
| 2009-10-01 | $13.55 | $27.62 | 138,000 | — | — |
| 2009-09-30 | $14.22 | $28.99 | 122,400 | — | — |
| 2009-09-29 | $14.73 | $30.02 | 71,900 | — | — |
| 2009-09-28 | $14.80 | $30.17 | 73,200 | — | — |
| 2009-09-25 | $14.58 | $29.72 | 115,700 | — | — |
| 2009-09-24 | $14.64 | $29.84 | 100,900 | — | — |
| 2009-09-23 | $14.71 | $29.98 | 150,400 | — | — |
| 2009-09-22 | $14.64 | $29.84 | 132,200 | — | — |
| 2009-09-21 | $14.69 | $29.94 | 106,800 | — | — |
| 2009-09-18 | $14.70 | $29.96 | 155,500 | — | — |
| 2009-09-17 | $14.70 | $29.96 | 119,200 | — | — |
| 2009-09-16 | $14.53 | $29.62 | 141,200 | — | — |
| 2009-09-15 | $14.32 | $29.19 | 121,700 | — | — |
| 2009-09-14 | $14.04 | $28.62 | 104,500 | — | — |
| 2009-09-11 | $14.20 | $28.94 | 52,300 | — | — |
| 2009-09-10 | $14.55 | $29.66 | 62,700 | — | — |
| 2009-09-09 | $14.47 | $29.49 | 247,000 | — | — |
| 2009-09-08 | $14.25 | $29.05 | 157,800 | — | — |
| 2009-09-04 | $14.59 | $29.74 | 121,600 | — | — |
| 2009-09-03 | $14.52 | $29.60 | 64,200 | — | — |
| 2009-09-02 | $14.31 | $29.17 | 65,800 | — | — |
| 2009-09-01 | $14.19 | $28.92 | 143,500 | — | — |
| 2009-08-31 | $14.21 | $28.96 | 117,600 | — | — |
| 2009-08-28 | $14.41 | $29.37 | 139,700 | — | — |
| 2009-08-27 | $15.00 | $30.57 | 53,700 | — | — |
| 2009-08-26 | $14.91 | $30.39 | 109,900 | — | — |
| 2009-08-25 | $14.76 | $30.09 | 121,700 | — | — |
| 2009-08-24 | $14.56 | $29.68 | 63,100 | — | — |
| 2009-08-21 | $15.06 | $30.70 | 132,100 | — | — |
| 2009-08-20 | $14.58 | $29.72 | 73,800 | — | — |
| 2009-08-19 | $14.28 | $29.11 | 78,400 | — | — |
| 2009-08-18 | $14.09 | $28.72 | 53,100 | — | — |
| 2009-08-17 | $14.01 | $28.56 | 132,200 | — | — |
| 2009-08-14 | $14.32 | $29.19 | 100,200 | — | — |
| 2009-08-13 | $14.38 | $29.31 | 37,400 | — | — |
| 2009-08-12 | $14.21 | $28.96 | 127,400 | — | — |
| 2009-08-11 | $13.99 | $28.52 | 245,500 | — | — |
| 2009-08-10 | $14.00 | $28.54 | 210,000 | — | — |
| 2009-08-07 | $14.26 | $29.07 | 108,700 | — | — |
| 2009-08-06 | $13.92 | $28.37 | 90,800 | — | — |
| 2009-08-05 | $13.98 | $28.50 | 104,200 | — | — |
| 2009-08-04 | $14.25 | $29.05 | 174,600 | — | — |
| 2009-08-03 | $13.70 | $27.93 | 225,400 | — | — |
| 2009-07-31 | $12.87 | $26.23 | 127,800 | — | — |
| 2009-07-30 | $12.99 | $26.48 | 111,900 | — | — |
| 2009-07-29 | $12.89 | $26.27 | 62,200 | — | — |
| 2009-07-28 | $12.87 | $26.23 | 110,500 | — | — |
| 2009-07-27 | $13.00 | $26.50 | 95,800 | — | — |
| 2009-07-24 | $12.90 | $26.29 | 124,400 | — | — |
| 2009-07-23 | $12.79 | $26.07 | 197,600 | — | — |
| 2009-07-22 | $12.93 | $26.36 | 233,300 | — | — |
| 2009-07-21 | $13.00 | $26.50 | 127,700 | — | — |
| 2009-07-20 | $12.99 | $26.17 | 101,900 | — | — |
| 2009-07-17 | $12.79 | $25.77 | 83,700 | — | — |
| 2009-07-16 | $12.94 | $26.07 | 116,700 | — | — |
| 2009-07-15 | $13.00 | $26.19 | 115,400 | — | — |
| 2009-07-14 | $12.81 | $25.81 | 56,100 | — | — |
| 2009-07-13 | $12.76 | $25.71 | 121,800 | — | — |
| 2009-07-10 | $12.52 | $25.23 | 101,400 | — | — |
| 2009-07-09 | $13.10 | $26.39 | 150,500 | — | — |
| 2009-07-08 | $12.08 | $24.34 | 169,100 | — | — |
| 2009-07-07 | $12.45 | $25.08 | 136,900 | — | — |
| 2009-07-06 | $12.24 | $24.66 | 122,300 | — | — |
| 2009-07-02 | $12.40 | $24.98 | 95,100 | — | — |
| 2009-07-01 | $12.55 | $25.29 | 140,200 | — | — |
| 2009-06-30 | $12.43 | $25.04 | 69,400 | — | — |
| 2009-06-29 | $12.82 | $25.83 | 84,700 | — | — |
| 2009-06-26 | $13.08 | $26.35 | 266,300 | — | — |
| 2009-06-25 | $12.83 | $25.85 | 88,500 | — | — |
| 2009-06-24 | $12.11 | $24.40 | 110,600 | — | — |
| 2009-06-23 | $12.28 | $24.74 | 67,600 | — | — |
| 2009-06-22 | $12.24 | $24.66 | 127,700 | — | — |
| 2009-06-19 | $13.20 | $26.60 | 140,800 | — | — |
| 2009-06-18 | $13.09 | $26.37 | 77,600 | — | — |
| 2009-06-17 | $12.76 | $25.71 | 139,400 | — | — |
| 2009-06-16 | $12.45 | $25.08 | 112,300 | — | — |
| 2009-06-15 | $12.58 | $25.35 | 93,600 | — | — |
| 2009-06-12 | $13.09 | $26.37 | 87,900 | — | — |
| 2009-06-11 | $13.02 | $26.23 | 74,300 | — | — |
| 2009-06-10 | $13.02 | $26.23 | 111,700 | — | — |
| 2009-06-09 | $13.16 | $26.51 | 58,400 | — | — |
| 2009-06-08 | $12.90 | $25.99 | 136,900 | — | — |
| 2009-06-05 | $13.17 | $26.53 | 72,600 | — | — |
| 2009-06-04 | $13.31 | $26.82 | 160,800 | — | — |
| 2009-06-03 | $13.05 | $26.29 | 112,800 | — | — |
| 2009-06-02 | $13.46 | $27.12 | 154,700 | — | — |
| 2009-06-01 | $13.15 | $26.49 | 160,600 | — | — |
| 2009-05-29 | $12.67 | $25.53 | 323,500 | — | — |
| 2009-05-28 | $12.52 | $25.23 | 502,000 | — | — |
| 2009-05-27 | $12.45 | $25.08 | 334,000 | — | — |
| 2009-05-26 | $12.92 | $26.03 | 195,700 | — | — |
| 2009-05-22 | $13.04 | $26.27 | 83,700 | — | — |
| 2009-05-21 | $13.05 | $26.29 | 118,000 | — | — |
| 2009-05-20 | $12.83 | $25.85 | 130,900 | — | — |
| 2009-05-19 | $13.51 | $27.22 | 160,200 | — | — |
| 2009-05-18 | $13.80 | $27.80 | 113,300 | — | — |
| 2009-05-15 | $13.29 | $26.78 | 246,700 | — | — |
| 2009-05-14 | $12.84 | $25.87 | 242,100 | — | — |
| 2009-05-13 | $12.32 | $24.82 | 216,900 | — | — |
| 2009-05-12 | $12.39 | $24.96 | 163,300 | — | — |
| 2009-05-11 | $12.71 | $25.61 | 179,200 | — | — |
| 2009-05-08 | $13.50 | $27.20 | 205,600 | — | — |
| 2009-05-07 | $12.41 | $25.00 | 154,000 | — | — |
| 2009-05-06 | $12.76 | $25.71 | 193,000 | — | — |
| 2009-05-05 | $12.97 | $26.13 | 172,200 | — | — |
| 2009-05-04 | $12.91 | $26.01 | 250,000 | — | — |
| 2009-05-01 | $12.06 | $24.30 | 201,100 | — | — |
| 2009-04-30 | $12.30 | $24.78 | 353,800 | — | — |
| 2009-04-29 | $12.12 | $24.42 | 223,600 | — | — |
| 2009-04-28 | $11.69 | $23.55 | 110,200 | — | — |
| 2009-04-27 | $12.13 | $24.44 | 186,200 | — | — |
| 2009-04-24 | $12.18 | $24.54 | 205,300 | — | — |
| 2009-04-23 | $11.60 | $23.37 | 247,700 | — | — |
| 2009-04-22 | $12.12 | $24.12 | 229,300 | — | — |
| 2009-04-21 | $12.26 | $24.40 | 104,800 | — | — |
| 2009-04-20 | $11.46 | $22.80 | 162,100 | — | — |
| 2009-04-17 | $12.62 | $25.11 | 190,300 | — | — |
| 2009-04-16 | $12.75 | $25.37 | 210,300 | — | — |
| 2009-04-15 | $11.74 | $23.36 | 97,100 | — | — |
| 2009-04-14 | $11.12 | $22.13 | 144,500 | — | — |
| 2009-04-13 | $11.98 | $23.84 | 123,100 | — | — |
| 2009-04-09 | $11.82 | $23.52 | 235,200 | — | — |
| 2009-04-08 | $11.17 | $22.23 | 157,100 | — | — |
| 2009-04-07 | $10.51 | $20.91 | 114,100 | — | — |
| 2009-04-06 | $10.46 | $20.81 | 129,400 | — | — |
| 2009-04-03 | $10.57 | $21.03 | 87,500 | — | — |
| 2009-04-02 | $10.61 | $21.11 | 181,900 | — | — |
| 2009-04-01 | $10.10 | $20.10 | 134,300 | — | — |
| 2009-03-31 | $9.37 | $18.64 | 219,100 | — | — |
| 2009-03-30 | $9.54 | $18.98 | 229,200 | — | — |
| 2009-03-27 | $10.64 | $21.17 | 158,200 | — | — |
| 2009-03-26 | $11.26 | $22.41 | 267,300 | — | — |
| 2009-03-25 | $10.93 | $21.75 | 142,800 | — | — |
| 2009-03-24 | $10.51 | $20.91 | 172,000 | — | — |
| 2009-03-23 | $10.97 | $21.83 | 194,800 | — | — |
| 2009-03-20 | $9.56 | $19.02 | 149,500 | — | — |
| 2009-03-19 | $9.94 | $19.78 | 103,300 | — | — |
| 2009-03-18 | $9.87 | $19.64 | 78,800 | — | — |
| 2009-03-17 | $9.15 | $18.21 | 98,000 | — | — |
| 2009-03-16 | $8.54 | $16.99 | 76,600 | — | — |
| 2009-03-13 | $8.89 | $17.69 | 102,000 | — | — |
| 2009-03-12 | $8.95 | $17.81 | 338,800 | — | — |
| 2009-03-11 | $7.45 | $14.82 | 190,000 | — | — |
| 2009-03-10 | $7.79 | $15.50 | 342,700 | — | — |
| 2009-03-09 | $7.11 | $14.15 | 276,900 | — | — |
| 2009-03-06 | $7.42 | $14.76 | 334,600 | — | — |
| 2009-03-05 | $7.98 | $15.88 | 554,600 | — | — |
| 2009-03-04 | $8.50 | $16.91 | 373,900 | — | — |
| 2009-03-03 | $8.74 | $17.39 | 176,600 | — | — |
| 2009-03-02 | $8.56 | $17.03 | 218,500 | — | — |
| 2009-02-27 | $9.07 | $18.05 | 165,100 | — | — |
| 2009-02-26 | $9.35 | $18.61 | 135,600 | — | — |
| 2009-02-25 | $9.47 | $18.84 | 145,100 | — | — |
| 2009-02-24 | $9.35 | $18.61 | 241,800 | — | — |
| 2009-02-23 | $8.85 | $17.61 | 291,300 | — | — |
| 2009-02-20 | $9.23 | $18.37 | 391,600 | — | — |
| 2009-02-19 | $9.40 | $18.70 | 159,300 | — | — |
| 2009-02-18 | $9.90 | $19.70 | 181,200 | — | — |
| 2009-02-17 | $10.49 | $20.87 | 156,800 | — | — |
| 2009-02-13 | $10.51 | $20.91 | 150,000 | — | — |
| 2009-02-12 | $10.49 | $20.87 | 97,900 | — | — |
| 2009-02-11 | $10.19 | $20.28 | 140,800 | — | — |
| 2009-02-10 | $10.15 | $20.20 | 175,100 | — | — |
| 2009-02-09 | $10.75 | $21.39 | 116,200 | — | — |
| 2009-02-06 | $11.25 | $22.39 | 206,400 | — | — |
| 2009-02-05 | $9.55 | $19.00 | 100,400 | — | — |
| 2009-02-04 | $9.53 | $18.96 | 220,600 | — | — |
| 2009-02-03 | $10.38 | $20.65 | 80,400 | — | — |
| 2009-02-02 | $10.73 | $21.35 | 134,200 | — | — |
| 2009-01-30 | $10.49 | $20.87 | 95,200 | — | — |
| 2009-01-29 | $10.26 | $20.42 | 224,700 | — | — |
| 2009-01-28 | $11.00 | $21.89 | 256,100 | — | — |
| 2009-01-27 | $9.94 | $19.78 | 162,400 | — | — |
| 2009-01-26 | $9.67 | $18.80 | 130,000 | — | — |
| 2009-01-23 | $9.50 | $18.47 | 576,100 | — | — |
| 2009-01-22 | $9.06 | $17.62 | 134,500 | — | — |
| 2009-01-21 | $9.24 | $17.97 | 401,800 | — | — |
| 2009-01-20 | $9.52 | $18.51 | 270,600 | — | — |
| 2009-01-16 | $10.27 | $19.97 | 167,800 | — | — |
| 2009-01-15 | $10.27 | $19.97 | 195,400 | — | — |
| 2009-01-14 | $10.46 | $20.34 | 139,900 | — | — |
| 2009-01-13 | $10.66 | $20.73 | 194,200 | — | — |
| 2009-01-12 | $10.74 | $20.88 | 276,800 | — | — |
| 2009-01-09 | $11.99 | $23.32 | 223,700 | — | — |
| 2009-01-08 | $13.22 | $25.71 | 135,200 | — | — |
| 2009-01-07 | $13.44 | $26.14 | 217,400 | — | — |
| 2009-01-06 | $14.46 | $28.12 | 154,600 | — | — |
| 2009-01-05 | $14.50 | $28.20 | 65,400 | — | — |
| 2009-01-02 | $14.75 | $28.68 | 143,000 | — | — |