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
- 1996-12-12 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 | $17.04 | $20.13 | 340,200 | — | — |
| 2009-12-30 | $17.23 | $20.35 | 876,200 | — | — |
| 2009-12-29 | $16.81 | $19.86 | 858,200 | — | — |
| 2009-12-28 | $16.66 | $19.67 | 2,003,200 | — | — |
| 2009-12-24 | $15.41 | $18.20 | 235,000 | — | — |
| 2009-12-23 | $15.59 | $18.41 | 554,200 | — | — |
| 2009-12-22 | $14.74 | $17.40 | 468,200 | — | — |
| 2009-12-21 | $14.30 | $16.89 | 216,800 | — | — |
| 2009-12-18 | $14.25 | $16.83 | 549,600 | — | — |
| 2009-12-17 | $14.25 | $16.83 | 138,800 | — | — |
| 2009-12-16 | $14.34 | $16.94 | 192,200 | — | — |
| 2009-12-15 | $14.41 | $17.02 | 223,200 | — | — |
| 2009-12-14 | $14.52 | $17.14 | 119,600 | — | — |
| 2009-12-11 | $14.52 | $17.14 | 201,200 | — | — |
| 2009-12-10 | $14.29 | $16.88 | 136,800 | — | — |
| 2009-12-09 | $14.33 | $16.93 | 195,400 | — | — |
| 2009-12-08 | $14.09 | $16.64 | 183,800 | — | — |
| 2009-12-07 | $14.07 | $16.62 | 246,600 | — | — |
| 2009-12-04 | $14.16 | $16.72 | 248,400 | — | — |
| 2009-12-03 | $13.88 | $16.39 | 267,600 | — | — |
| 2009-12-02 | $14.13 | $16.68 | 140,800 | — | — |
| 2009-12-01 | $13.94 | $16.46 | 281,400 | — | — |
| 2009-11-30 | $13.72 | $16.21 | 315,000 | — | — |
| 2009-11-27 | $13.71 | $16.19 | 91,000 | — | — |
| 2009-11-25 | $14.02 | $16.55 | 150,800 | — | — |
| 2009-11-24 | $14.29 | $16.87 | 259,000 | — | — |
| 2009-11-23 | $14.21 | $16.78 | 292,800 | — | — |
| 2009-11-20 | $13.98 | $16.51 | 379,600 | — | — |
| 2009-11-19 | $13.88 | $16.39 | 343,400 | — | — |
| 2009-11-18 | $13.86 | $16.37 | 222,400 | — | — |
| 2009-11-17 | $13.87 | $16.38 | 139,200 | — | — |
| 2009-11-16 | $13.83 | $16.34 | 401,000 | — | — |
| 2009-11-13 | $13.02 | $15.37 | 256,800 | — | — |
| 2009-11-12 | $13.06 | $15.42 | 313,800 | — | — |
| 2009-11-11 | $13.44 | $15.87 | 224,000 | — | — |
| 2009-11-10 | $13.57 | $16.03 | 364,200 | — | — |
| 2009-11-09 | $14.10 | $16.65 | 188,200 | — | — |
| 2009-11-06 | $13.67 | $16.14 | 141,800 | — | — |
| 2009-11-05 | $13.74 | $16.22 | 336,400 | — | — |
| 2009-11-04 | $13.78 | $16.28 | 273,400 | — | — |
| 2009-11-03 | $13.96 | $16.48 | 186,200 | — | — |
| 2009-11-02 | $13.97 | $16.49 | 479,600 | — | — |
| 2009-10-30 | $13.58 | $16.03 | 340,200 | — | — |
| 2009-10-29 | $13.85 | $16.35 | 252,800 | — | — |
| 2009-10-28 | $13.73 | $16.22 | 494,800 | — | — |
| 2009-10-27 | $13.90 | $16.41 | 621,600 | — | — |
| 2009-10-26 | $13.55 | $16.00 | 740,000 | — | — |
| 2009-10-23 | $13.20 | $15.59 | 461,200 | — | — |
| 2009-10-22 | $13.18 | $15.57 | 304,200 | — | — |
| 2009-10-21 | $13.03 | $15.38 | 438,000 | — | — |
| 2009-10-20 | $13.02 | $15.38 | 296,400 | — | — |
| 2009-10-19 | $13.07 | $15.44 | 300,000 | — | — |
| 2009-10-16 | $12.98 | $15.33 | 431,600 | — | — |
| 2009-10-15 | $12.84 | $15.16 | 341,600 | — | — |
| 2009-10-14 | $12.76 | $15.07 | 541,800 | — | — |
| 2009-10-13 | $12.81 | $15.13 | 341,000 | — | — |
| 2009-10-12 | $12.78 | $15.10 | 255,400 | — | — |
| 2009-10-09 | $12.65 | $14.94 | 621,400 | — | — |
| 2009-10-08 | $12.63 | $14.92 | 659,000 | — | — |
| 2009-10-07 | $12.69 | $14.98 | 239,400 | — | — |
| 2009-10-06 | $12.78 | $15.10 | 485,000 | — | — |
| 2009-10-05 | $12.71 | $15.01 | 471,800 | — | — |
| 2009-10-02 | $12.85 | $15.18 | 551,600 | — | — |
| 2009-10-01 | $12.97 | $15.31 | 732,800 | — | — |
| 2009-09-30 | $13.39 | $15.81 | 811,600 | — | — |
| 2009-09-29 | $13.72 | $16.20 | 570,600 | — | — |
| 2009-09-28 | $13.81 | $16.31 | 1,378,000 | — | — |
| 2009-09-25 | $13.89 | $16.41 | 501,000 | — | — |
| 2009-09-24 | $13.84 | $16.35 | 446,600 | — | — |
| 2009-09-23 | $14.01 | $16.55 | 412,600 | — | — |
| 2009-09-22 | $14.00 | $16.53 | 306,000 | — | — |
| 2009-09-21 | $14.06 | $16.61 | 372,800 | — | — |
| 2009-09-18 | $13.85 | $16.35 | 368,000 | — | — |
| 2009-09-17 | $13.84 | $16.35 | 423,200 | — | — |
| 2009-09-16 | $13.93 | $16.45 | 223,000 | — | — |
| 2009-09-15 | $13.90 | $16.41 | 633,400 | — | — |
| 2009-09-14 | $14.20 | $16.77 | 517,000 | — | — |
| 2009-09-11 | $14.53 | $17.16 | 197,800 | — | — |
| 2009-09-10 | $14.62 | $17.26 | 287,800 | — | — |
| 2009-09-09 | $14.35 | $16.95 | 206,800 | — | — |
| 2009-09-08 | $14.09 | $16.64 | 436,000 | — | — |
| 2009-09-04 | $14.00 | $16.53 | 172,400 | — | — |
| 2009-09-03 | $13.99 | $16.52 | 289,400 | — | — |
| 2009-09-02 | $13.94 | $16.46 | 304,400 | — | — |
| 2009-09-01 | $13.88 | $16.39 | 497,000 | — | — |
| 2009-08-31 | $14.28 | $16.86 | 403,200 | — | — |
| 2009-08-28 | $14.48 | $17.10 | 320,600 | — | — |
| 2009-08-27 | $14.86 | $17.55 | 247,000 | — | — |
| 2009-08-26 | $14.78 | $17.46 | 290,600 | — | — |
| 2009-08-25 | $15.07 | $17.80 | 473,600 | — | — |
| 2009-08-24 | $14.50 | $17.12 | 483,400 | — | — |
| 2009-08-21 | $14.60 | $17.24 | 458,400 | — | — |
| 2009-08-20 | $14.45 | $17.07 | 398,400 | — | — |
| 2009-08-19 | $14.40 | $17.01 | 598,000 | — | — |
| 2009-08-18 | $14.45 | $17.06 | 395,800 | — | — |
| 2009-08-17 | $14.30 | $16.89 | 374,200 | — | — |
| 2009-08-14 | $14.58 | $17.22 | 638,600 | — | — |
| 2009-08-13 | $14.91 | $17.61 | 429,600 | — | — |
| 2009-08-12 | $15.00 | $17.72 | 277,800 | — | — |
| 2009-08-11 | $14.95 | $17.66 | 241,200 | — | — |
| 2009-08-10 | $15.03 | $17.75 | 273,400 | — | — |
| 2009-08-07 | $15.09 | $17.82 | 251,000 | — | — |
| 2009-08-06 | $14.90 | $17.59 | 500,200 | — | — |
| 2009-08-05 | $15.02 | $17.73 | 458,200 | — | — |
| 2009-08-04 | $15.04 | $17.76 | 372,600 | — | — |
| 2009-08-03 | $14.94 | $17.65 | 552,600 | — | — |
| 2009-07-31 | $14.72 | $17.38 | 764,600 | — | — |
| 2009-07-30 | $14.87 | $17.56 | 908,800 | — | — |
| 2009-07-29 | $14.36 | $16.96 | 645,000 | — | — |
| 2009-07-28 | $14.15 | $16.63 | 1,692,800 | — | — |
| 2009-07-27 | $13.65 | $16.03 | 3,282,000 | — | — |
| 2009-07-24 | $15.08 | $17.72 | 1,159,000 | — | — |
| 2009-07-23 | $15.08 | $17.72 | 1,138,000 | — | — |
| 2009-07-22 | $14.95 | $17.56 | 972,600 | — | — |
| 2009-07-21 | $15.22 | $17.88 | 1,452,400 | — | — |
| 2009-07-20 | $15.00 | $17.62 | 1,141,400 | — | — |
| 2009-07-17 | $14.47 | $17.00 | 879,600 | — | — |
| 2009-07-16 | $13.88 | $16.31 | 469,000 | — | — |
| 2009-07-15 | $13.50 | $15.86 | 1,207,400 | — | — |
| 2009-07-14 | $12.72 | $14.94 | 364,400 | — | — |
| 2009-07-13 | $12.64 | $14.85 | 374,000 | — | — |
| 2009-07-10 | $12.43 | $14.61 | 361,800 | — | — |
| 2009-07-09 | $12.48 | $14.67 | 338,200 | — | — |
| 2009-07-08 | $12.48 | $14.67 | 357,000 | — | — |
| 2009-07-07 | $12.34 | $14.50 | 561,600 | — | — |
| 2009-07-06 | $12.61 | $14.81 | 425,000 | — | — |
| 2009-07-02 | $12.52 | $14.71 | 361,000 | — | — |
| 2009-07-01 | $12.73 | $14.95 | 755,600 | — | — |
| 2009-06-30 | $12.48 | $14.67 | 743,000 | — | — |
| 2009-06-29 | $12.59 | $14.79 | 448,600 | — | — |
| 2009-06-26 | $12.66 | $14.87 | 769,400 | — | — |
| 2009-06-25 | $12.69 | $14.91 | 602,600 | — | — |
| 2009-06-24 | $12.45 | $14.63 | 888,000 | — | — |
| 2009-06-23 | $12.12 | $14.24 | 920,800 | — | — |
| 2009-06-22 | $12.16 | $14.28 | 811,600 | — | — |
| 2009-06-19 | $12.47 | $14.65 | 700,800 | — | — |
| 2009-06-18 | $12.31 | $14.46 | 703,200 | — | — |
| 2009-06-17 | $12.13 | $14.25 | 850,000 | — | — |
| 2009-06-16 | $12.05 | $14.15 | 1,069,000 | — | — |
| 2009-06-15 | $12.07 | $14.18 | 2,290,600 | — | — |
| 2009-06-12 | $11.45 | $13.46 | 248,600 | — | — |
| 2009-06-11 | $11.50 | $13.51 | 517,000 | — | — |
| 2009-06-10 | $11.61 | $13.64 | 911,400 | — | — |
| 2009-06-09 | $12.25 | $14.40 | 459,800 | — | — |
| 2009-06-08 | $12.44 | $14.61 | 218,400 | — | — |
| 2009-06-05 | $12.64 | $14.85 | 409,200 | — | — |
| 2009-06-04 | $12.55 | $14.74 | 697,600 | — | — |
| 2009-06-03 | $12.38 | $14.54 | 761,800 | — | — |
| 2009-06-02 | $12.95 | $15.21 | 848,600 | — | — |
| 2009-06-01 | $12.69 | $14.91 | 704,400 | — | — |
| 2009-05-29 | $12.19 | $14.32 | 984,400 | — | — |
| 2009-05-28 | $11.61 | $13.64 | 920,600 | — | — |
| 2009-05-27 | $11.31 | $13.29 | 1,278,000 | — | — |
| 2009-05-26 | $10.89 | $12.80 | 1,547,800 | — | — |
| 2009-05-22 | $10.28 | $12.08 | 628,600 | — | — |
| 2009-05-21 | $10.43 | $12.26 | 918,000 | — | — |
| 2009-05-20 | $11.09 | $13.03 | 996,400 | — | — |
| 2009-05-19 | $11.02 | $12.94 | 972,200 | — | — |
| 2009-05-18 | $11.18 | $13.14 | 1,072,200 | — | — |
| 2009-05-15 | $11.14 | $13.09 | 1,062,000 | — | — |
| 2009-05-14 | $11.98 | $14.08 | 946,600 | — | — |
| 2009-05-13 | $11.11 | $13.05 | 1,234,400 | — | — |
| 2009-05-12 | $12.09 | $14.20 | 511,600 | — | — |
| 2009-05-11 | $12.39 | $14.56 | 644,600 | — | — |
| 2009-05-08 | $12.26 | $14.40 | 420,400 | — | — |
| 2009-05-07 | $12.26 | $14.40 | 584,200 | — | — |
| 2009-05-06 | $12.48 | $14.66 | 594,400 | — | — |
| 2009-05-05 | $13.08 | $15.36 | 454,200 | — | — |
| 2009-05-04 | $13.34 | $15.68 | 377,600 | — | — |
| 2009-05-01 | $13.16 | $15.46 | 564,600 | — | — |
| 2009-04-30 | $13.24 | $15.55 | 711,600 | — | — |
| 2009-04-29 | $13.27 | $15.59 | 883,000 | — | — |
| 2009-04-28 | $13.33 | $15.66 | 720,000 | — | — |
| 2009-04-27 | $13.55 | $15.92 | 898,200 | — | — |
| 2009-04-24 | $13.88 | $16.05 | 897,000 | — | — |
| 2009-04-23 | $13.51 | $15.62 | 675,400 | — | — |
| 2009-04-22 | $13.17 | $15.23 | 560,000 | — | — |
| 2009-04-21 | $13.25 | $15.32 | 514,800 | — | — |
| 2009-04-20 | $12.81 | $14.81 | 789,800 | — | — |
| 2009-04-17 | $12.77 | $14.77 | 629,600 | — | — |
| 2009-04-16 | $12.68 | $14.66 | 545,800 | — | — |
| 2009-04-15 | $12.29 | $14.21 | 396,400 | — | — |
| 2009-04-14 | $12.07 | $13.96 | 507,600 | — | — |
| 2009-04-13 | $12.26 | $14.18 | 501,400 | — | — |
| 2009-04-09 | $12.41 | $14.36 | 686,000 | — | — |
| 2009-04-08 | $11.67 | $13.50 | 311,000 | — | — |
| 2009-04-07 | $11.42 | $13.21 | 613,800 | — | — |
| 2009-04-06 | $11.76 | $13.61 | 466,200 | — | — |
| 2009-04-03 | $12.22 | $14.14 | 331,600 | — | — |
| 2009-04-02 | $12.21 | $14.12 | 712,400 | — | — |
| 2009-04-01 | $11.04 | $12.77 | 568,600 | — | — |
| 2009-03-31 | $11.20 | $12.95 | 716,000 | — | — |
| 2009-03-30 | $11.19 | $12.95 | 893,000 | — | — |
| 2009-03-27 | $11.50 | $13.30 | 536,400 | — | — |
| 2009-03-26 | $11.86 | $13.72 | 403,400 | — | — |
| 2009-03-25 | $11.69 | $13.52 | 287,800 | — | — |
| 2009-03-24 | $11.62 | $13.44 | 359,600 | — | — |
| 2009-03-23 | $11.82 | $13.67 | 381,600 | — | — |
| 2009-03-20 | $11.08 | $12.82 | 338,800 | — | — |
| 2009-03-19 | $11.49 | $13.29 | 278,800 | — | — |
| 2009-03-18 | $11.38 | $13.16 | 463,600 | — | — |
| 2009-03-17 | $11.09 | $12.82 | 566,600 | — | — |
| 2009-03-16 | $10.55 | $12.20 | 397,200 | — | — |
| 2009-03-13 | $10.35 | $11.97 | 640,400 | — | — |
| 2009-03-12 | $10.01 | $11.58 | 609,200 | — | — |
| 2009-03-11 | $9.03 | $10.44 | 636,200 | — | — |
| 2009-03-10 | $9.04 | $10.45 | 477,000 | — | — |
| 2009-03-09 | $8.63 | $9.98 | 686,800 | — | — |
| 2009-03-06 | $9.26 | $10.71 | 506,600 | — | — |
| 2009-03-05 | $9.35 | $10.82 | 594,400 | — | — |
| 2009-03-04 | $10.26 | $11.86 | 374,400 | — | — |
| 2009-03-03 | $10.19 | $11.78 | 632,400 | — | — |
| 2009-03-02 | $10.24 | $11.84 | 565,800 | — | — |
| 2009-02-27 | $11.14 | $12.89 | 515,200 | — | — |
| 2009-02-26 | $11.09 | $12.83 | 332,400 | — | — |
| 2009-02-25 | $11.22 | $12.97 | 407,400 | — | — |
| 2009-02-24 | $11.39 | $13.17 | 467,400 | — | — |
| 2009-02-23 | $11.34 | $13.12 | 499,600 | — | — |
| 2009-02-20 | $11.71 | $13.54 | 782,600 | — | — |
| 2009-02-19 | $11.94 | $13.81 | 421,800 | — | — |
| 2009-02-18 | $11.88 | $13.74 | 589,000 | — | — |
| 2009-02-17 | $11.35 | $13.13 | 551,200 | — | — |
| 2009-02-13 | $11.87 | $13.73 | 474,200 | — | — |
| 2009-02-12 | $12.50 | $14.46 | 305,600 | — | — |
| 2009-02-11 | $12.51 | $14.47 | 475,800 | — | — |
| 2009-02-10 | $12.63 | $14.61 | 298,000 | — | — |
| 2009-02-09 | $13.15 | $15.21 | 245,800 | — | — |
| 2009-02-06 | $13.39 | $15.49 | 303,000 | — | — |
| 2009-02-05 | $13.16 | $15.22 | 370,600 | — | — |
| 2009-02-04 | $13.12 | $15.17 | 535,000 | — | — |
| 2009-02-03 | $13.40 | $15.50 | 416,400 | — | — |
| 2009-02-02 | $13.38 | $15.47 | 326,000 | — | — |
| 2009-01-30 | $13.54 | $15.66 | 372,200 | — | — |
| 2009-01-29 | $13.75 | $15.91 | 263,000 | — | — |
| 2009-01-28 | $14.20 | $16.43 | 318,200 | — | — |
| 2009-01-27 | $13.75 | $15.91 | 204,600 | — | — |
| 2009-01-26 | $13.35 | $15.45 | 389,400 | — | — |
| 2009-01-23 | $13.37 | $15.25 | 408,600 | — | — |
| 2009-01-22 | $13.69 | $15.61 | 314,000 | — | — |
| 2009-01-21 | $13.76 | $15.69 | 525,400 | — | — |
| 2009-01-20 | $13.67 | $15.59 | 404,400 | — | — |
| 2009-01-16 | $14.69 | $16.75 | 539,000 | — | — |
| 2009-01-15 | $14.96 | $17.05 | 333,200 | — | — |
| 2009-01-14 | $14.67 | $16.72 | 233,400 | — | — |
| 2009-01-13 | $14.91 | $17.00 | 339,200 | — | — |
| 2009-01-12 | $14.70 | $16.76 | 323,000 | — | — |
| 2009-01-09 | $15.14 | $17.27 | 709,400 | — | — |
| 2009-01-08 | $14.82 | $16.90 | 281,600 | — | — |
| 2009-01-07 | $14.81 | $16.88 | 324,800 | — | — |
| 2009-01-06 | $15.00 | $17.10 | 495,200 | — | — |
| 2009-01-05 | $14.85 | $16.93 | 484,600 | — | — |
| 2009-01-02 | $14.86 | $16.94 | 373,800 | — | — |