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
- 2006-01-26 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 | $18.33 | $25.56 | 112,600 | — | — |
| 2009-12-30 | $18.29 | $25.50 | 183,900 | — | — |
| 2009-12-29 | $18.16 | $25.32 | 215,200 | — | — |
| 2009-12-28 | $18.04 | $25.16 | 218,900 | — | — |
| 2009-12-24 | $18.14 | $25.29 | 102,000 | — | — |
| 2009-12-23 | $17.76 | $24.76 | 180,900 | — | — |
| 2009-12-22 | $17.74 | $24.74 | 145,900 | — | — |
| 2009-12-21 | $17.55 | $24.47 | 164,100 | — | — |
| 2009-12-18 | $17.29 | $24.11 | 305,300 | — | — |
| 2009-12-17 | $17.63 | $24.58 | 159,300 | — | — |
| 2009-12-16 | $17.70 | $24.68 | 262,900 | — | — |
| 2009-12-15 | $17.61 | $24.56 | 289,000 | — | — |
| 2009-12-14 | $17.57 | $24.50 | 247,000 | — | — |
| 2009-12-11 | $17.45 | $24.33 | 281,200 | — | — |
| 2009-12-10 | $17.37 | $24.22 | 693,000 | — | — |
| 2009-12-09 | $17.02 | $23.73 | 3,683,000 | — | — |
| 2009-12-08 | $18.00 | $25.10 | 742,800 | — | — |
| 2009-12-07 | $19.75 | $27.54 | 141,600 | — | — |
| 2009-12-04 | $19.39 | $27.04 | 192,100 | — | — |
| 2009-12-03 | $19.34 | $26.97 | 301,300 | — | — |
| 2009-12-02 | $19.00 | $26.49 | 212,700 | — | — |
| 2009-12-01 | $18.58 | $25.91 | 172,300 | — | — |
| 2009-11-30 | $17.98 | $25.07 | 118,200 | — | — |
| 2009-11-27 | $17.70 | $24.68 | 46,600 | — | — |
| 2009-11-25 | $17.73 | $24.72 | 150,000 | — | — |
| 2009-11-24 | $17.36 | $24.21 | 85,800 | — | — |
| 2009-11-23 | $17.25 | $24.05 | 71,100 | — | — |
| 2009-11-20 | $17.13 | $23.89 | 64,600 | — | — |
| 2009-11-19 | $17.16 | $23.93 | 57,900 | — | — |
| 2009-11-18 | $17.24 | $24.04 | 86,500 | — | — |
| 2009-11-17 | $17.27 | $24.08 | 84,000 | — | — |
| 2009-11-16 | $17.28 | $24.10 | 93,900 | — | — |
| 2009-11-13 | $17.17 | $23.94 | 52,000 | — | — |
| 2009-11-12 | $17.10 | $23.84 | 84,500 | — | — |
| 2009-11-11 | $17.25 | $24.05 | 101,400 | — | — |
| 2009-11-10 | $17.07 | $23.80 | 74,300 | — | — |
| 2009-11-09 | $17.07 | $23.80 | 112,500 | — | — |
| 2009-11-06 | $16.88 | $23.54 | 187,400 | — | — |
| 2009-11-05 | $16.42 | $22.90 | 167,600 | — | — |
| 2009-11-04 | $15.65 | $21.82 | 166,900 | — | — |
| 2009-11-03 | $15.80 | $22.03 | 103,600 | — | — |
| 2009-11-02 | $15.58 | $21.72 | 99,700 | — | — |
| 2009-10-30 | $15.92 | $22.20 | 145,600 | — | — |
| 2009-10-29 | $16.62 | $22.55 | 179,300 | — | — |
| 2009-10-28 | $16.56 | $22.47 | 130,000 | — | — |
| 2009-10-27 | $17.28 | $23.44 | 151,200 | — | — |
| 2009-10-26 | $17.08 | $23.17 | 83,300 | — | — |
| 2009-10-23 | $16.93 | $22.97 | 73,400 | — | — |
| 2009-10-22 | $16.92 | $22.95 | 63,600 | — | — |
| 2009-10-21 | $17.08 | $23.17 | 116,500 | — | — |
| 2009-10-20 | $16.90 | $22.93 | 132,700 | — | — |
| 2009-10-19 | $16.72 | $22.68 | 44,700 | — | — |
| 2009-10-16 | $16.52 | $22.41 | 50,500 | — | — |
| 2009-10-15 | $16.68 | $22.63 | 50,600 | — | — |
| 2009-10-14 | $16.74 | $22.71 | 80,700 | — | — |
| 2009-10-13 | $16.49 | $22.37 | 62,600 | — | — |
| 2009-10-12 | $16.49 | $22.37 | 98,000 | — | — |
| 2009-10-09 | $16.34 | $22.17 | 135,100 | — | — |
| 2009-10-08 | $16.04 | $21.76 | 124,100 | — | — |
| 2009-10-07 | $15.64 | $21.22 | 120,900 | — | — |
| 2009-10-06 | $15.56 | $21.11 | 95,900 | — | — |
| 2009-10-05 | $15.62 | $21.19 | 48,700 | — | — |
| 2009-10-02 | $15.63 | $21.20 | 80,900 | — | — |
| 2009-10-01 | $15.82 | $21.46 | 61,200 | — | — |
| 2009-09-30 | $15.84 | $21.49 | 57,000 | — | — |
| 2009-09-29 | $15.76 | $21.38 | 55,800 | — | — |
| 2009-09-28 | $15.93 | $21.61 | 102,600 | — | — |
| 2009-09-25 | $15.37 | $20.85 | 71,900 | — | — |
| 2009-09-24 | $15.22 | $20.65 | 97,700 | — | — |
| 2009-09-23 | $15.73 | $21.34 | 104,800 | — | — |
| 2009-09-22 | $15.25 | $20.69 | 142,700 | — | — |
| 2009-09-21 | $14.73 | $19.98 | 67,100 | — | — |
| 2009-09-18 | $14.62 | $19.83 | 116,500 | — | — |
| 2009-09-17 | $14.35 | $19.47 | 79,000 | — | — |
| 2009-09-16 | $14.33 | $19.44 | 52,300 | — | — |
| 2009-09-15 | $14.24 | $19.32 | 46,800 | — | — |
| 2009-09-14 | $14.26 | $19.35 | 88,700 | — | — |
| 2009-09-11 | $14.34 | $19.45 | 56,000 | — | — |
| 2009-09-10 | $14.25 | $19.33 | 91,200 | — | — |
| 2009-09-09 | $14.21 | $19.28 | 75,200 | — | — |
| 2009-09-08 | $14.08 | $19.10 | 102,300 | — | — |
| 2009-09-04 | $14.08 | $19.10 | 84,000 | — | — |
| 2009-09-03 | $13.88 | $18.83 | 59,400 | — | — |
| 2009-09-02 | $13.48 | $18.29 | 85,600 | — | — |
| 2009-09-01 | $13.75 | $18.65 | 101,400 | — | — |
| 2009-08-31 | $14.15 | $19.20 | 174,300 | — | — |
| 2009-08-28 | $13.63 | $18.49 | 46,100 | — | — |
| 2009-08-27 | $13.77 | $18.68 | 99,300 | — | — |
| 2009-08-26 | $14.11 | $19.14 | 76,100 | — | — |
| 2009-08-25 | $13.57 | $18.41 | 64,000 | — | — |
| 2009-08-24 | $13.75 | $18.65 | 58,500 | — | — |
| 2009-08-21 | $13.57 | $18.41 | 140,600 | — | — |
| 2009-08-20 | $13.67 | $18.55 | 186,100 | — | — |
| 2009-08-19 | $13.94 | $18.91 | 56,400 | — | — |
| 2009-08-18 | $13.84 | $18.78 | 81,600 | — | — |
| 2009-08-17 | $13.63 | $18.49 | 161,600 | — | — |
| 2009-08-14 | $14.06 | $19.07 | 62,300 | — | — |
| 2009-08-13 | $14.16 | $19.21 | 89,800 | — | — |
| 2009-08-12 | $14.21 | $19.28 | 184,200 | — | — |
| 2009-08-11 | $14.23 | $19.31 | 150,200 | — | — |
| 2009-08-10 | $14.68 | $19.92 | 124,500 | — | — |
| 2009-08-07 | $14.65 | $19.88 | 83,600 | — | — |
| 2009-08-06 | $14.83 | $20.12 | 217,800 | — | — |
| 2009-08-05 | $14.50 | $19.67 | 589,200 | — | — |
| 2009-08-04 | $17.13 | $23.24 | 69,300 | — | — |
| 2009-08-03 | $17.45 | $23.67 | 146,700 | — | — |
| 2009-07-31 | $17.60 | $23.88 | 86,900 | — | — |
| 2009-07-30 | $17.67 | $23.36 | 116,000 | — | — |
| 2009-07-29 | $17.83 | $23.57 | 104,400 | — | — |
| 2009-07-28 | $18.02 | $23.82 | 95,800 | — | — |
| 2009-07-27 | $18.11 | $23.94 | 118,300 | — | — |
| 2009-07-24 | $17.67 | $23.36 | 93,100 | — | — |
| 2009-07-23 | $17.53 | $23.18 | 185,400 | — | — |
| 2009-07-22 | $16.67 | $22.04 | 132,700 | — | — |
| 2009-07-21 | $15.99 | $21.14 | 97,600 | — | — |
| 2009-07-20 | $16.13 | $21.33 | 93,400 | — | — |
| 2009-07-17 | $15.49 | $20.48 | 72,600 | — | — |
| 2009-07-16 | $15.65 | $20.69 | 76,400 | — | — |
| 2009-07-15 | $15.85 | $20.96 | 77,900 | — | — |
| 2009-07-14 | $15.72 | $20.78 | 75,000 | — | — |
| 2009-07-13 | $15.85 | $20.96 | 57,600 | — | — |
| 2009-07-10 | $16.00 | $21.15 | 74,900 | — | — |
| 2009-07-09 | $15.57 | $20.59 | 74,100 | — | — |
| 2009-07-08 | $15.51 | $20.51 | 89,000 | — | — |
| 2009-07-07 | $15.32 | $20.25 | 79,200 | — | — |
| 2009-07-06 | $15.42 | $20.39 | 107,400 | — | — |
| 2009-07-02 | $15.29 | $20.22 | 78,500 | — | — |
| 2009-07-01 | $15.66 | $20.70 | 52,600 | — | — |
| 2009-06-30 | $15.50 | $20.49 | 83,300 | — | — |
| 2009-06-29 | $15.94 | $21.07 | 223,300 | — | — |
| 2009-06-26 | $15.03 | $19.87 | 114,400 | — | — |
| 2009-06-25 | $14.85 | $19.63 | 106,100 | — | — |
| 2009-06-24 | $14.82 | $19.59 | 148,700 | — | — |
| 2009-06-23 | $14.47 | $19.13 | 157,500 | — | — |
| 2009-06-22 | $13.92 | $18.40 | 174,300 | — | — |
| 2009-06-19 | $14.89 | $19.69 | 130,100 | — | — |
| 2009-06-18 | $15.01 | $19.84 | 112,500 | — | — |
| 2009-06-17 | $14.43 | $19.08 | 144,500 | — | — |
| 2009-06-16 | $14.47 | $19.13 | 230,600 | — | — |
| 2009-06-15 | $15.52 | $20.52 | 85,100 | — | — |
| 2009-06-12 | $15.87 | $20.98 | 80,500 | — | — |
| 2009-06-11 | $15.91 | $21.03 | 141,600 | — | — |
| 2009-06-10 | $16.00 | $21.15 | 297,800 | — | — |
| 2009-06-09 | $15.92 | $21.05 | 283,000 | — | — |
| 2009-06-08 | $14.82 | $19.59 | 113,800 | — | — |
| 2009-06-05 | $14.95 | $19.77 | 245,300 | — | — |
| 2009-06-04 | $14.85 | $19.63 | 126,600 | — | — |
| 2009-06-03 | $14.28 | $18.88 | 184,500 | — | — |
| 2009-06-02 | $14.70 | $19.43 | 245,800 | — | — |
| 2009-06-01 | $13.48 | $17.82 | 187,600 | — | — |
| 2009-05-29 | $13.20 | $17.45 | 197,400 | — | — |
| 2009-05-28 | $12.85 | $16.99 | 58,600 | — | — |
| 2009-05-27 | $12.67 | $16.75 | 100,800 | — | — |
| 2009-05-26 | $12.80 | $16.92 | 71,800 | — | — |
| 2009-05-22 | $12.41 | $16.41 | 105,200 | — | — |
| 2009-05-21 | $12.45 | $16.46 | 116,000 | — | — |
| 2009-05-20 | $12.62 | $16.69 | 163,900 | — | — |
| 2009-05-19 | $12.60 | $16.66 | 149,100 | — | — |
| 2009-05-18 | $12.33 | $16.30 | 147,600 | — | — |
| 2009-05-15 | $11.35 | $15.01 | 112,800 | — | — |
| 2009-05-14 | $11.05 | $14.61 | 98,900 | — | — |
| 2009-05-13 | $11.07 | $14.64 | 86,400 | — | — |
| 2009-05-12 | $11.40 | $15.07 | 67,800 | — | — |
| 2009-05-11 | $11.53 | $15.24 | 83,400 | — | — |
| 2009-05-08 | $12.07 | $15.96 | 113,200 | — | — |
| 2009-05-07 | $11.49 | $15.19 | 371,600 | — | — |
| 2009-05-06 | $12.10 | $16.00 | 196,200 | — | — |
| 2009-05-05 | $11.58 | $15.31 | 116,800 | — | — |
| 2009-05-04 | $11.78 | $15.57 | 115,200 | — | — |
| 2009-05-01 | $11.64 | $15.39 | 168,700 | — | — |
| 2009-04-30 | $12.08 | $15.38 | 239,200 | — | — |
| 2009-04-29 | $11.60 | $14.77 | 82,900 | — | — |
| 2009-04-28 | $11.25 | $14.32 | 152,700 | — | — |
| 2009-04-27 | $10.88 | $13.85 | 100,400 | — | — |
| 2009-04-24 | $10.61 | $13.51 | 98,500 | — | — |
| 2009-04-23 | $10.45 | $13.30 | 123,600 | — | — |
| 2009-04-22 | $10.38 | $13.21 | 100,400 | — | — |
| 2009-04-21 | $10.26 | $13.06 | 83,200 | — | — |
| 2009-04-20 | $10.28 | $13.08 | 90,300 | — | — |
| 2009-04-17 | $10.33 | $13.15 | 87,200 | — | — |
| 2009-04-16 | $10.10 | $12.86 | 158,300 | — | — |
| 2009-04-15 | $9.95 | $12.66 | 71,100 | — | — |
| 2009-04-14 | $9.95 | $12.66 | 83,300 | — | — |
| 2009-04-13 | $9.91 | $12.61 | 102,000 | — | — |
| 2009-04-09 | $10.11 | $12.87 | 78,600 | — | — |
| 2009-04-08 | $9.97 | $12.69 | 63,300 | — | — |
| 2009-04-07 | $9.69 | $12.33 | 99,100 | — | — |
| 2009-04-06 | $9.98 | $12.70 | 83,100 | — | — |
| 2009-04-03 | $10.13 | $12.89 | 207,100 | — | — |
| 2009-04-02 | $9.70 | $12.35 | 312,200 | — | — |
| 2009-04-01 | $10.64 | $13.54 | 90,300 | — | — |
| 2009-03-31 | $10.90 | $13.87 | 55,400 | — | — |
| 2009-03-30 | $10.66 | $13.57 | 25,200 | — | — |
| 2009-03-27 | $11.15 | $14.19 | 92,900 | — | — |
| 2009-03-26 | $11.42 | $14.54 | 103,100 | — | — |
| 2009-03-25 | $11.29 | $14.37 | 35,200 | — | — |
| 2009-03-24 | $11.05 | $14.07 | 52,500 | — | — |
| 2009-03-23 | $10.95 | $13.94 | 56,800 | — | — |
| 2009-03-20 | $10.36 | $13.19 | 52,300 | — | — |
| 2009-03-19 | $11.06 | $14.08 | 34,100 | — | — |
| 2009-03-18 | $10.86 | $13.82 | 30,500 | — | — |
| 2009-03-17 | $11.04 | $14.05 | 71,400 | — | — |
| 2009-03-16 | $10.67 | $13.58 | 81,300 | — | — |
| 2009-03-13 | $10.57 | $13.45 | 45,600 | — | — |
| 2009-03-12 | $10.38 | $13.21 | 81,600 | — | — |
| 2009-03-11 | $10.04 | $12.78 | 69,800 | — | — |
| 2009-03-10 | $9.73 | $12.38 | 112,100 | — | — |
| 2009-03-09 | $9.13 | $11.62 | 48,600 | — | — |
| 2009-03-06 | $9.45 | $12.03 | 107,700 | — | — |
| 2009-03-05 | $9.94 | $12.65 | 109,500 | — | — |
| 2009-03-04 | $10.53 | $13.40 | 45,500 | — | — |
| 2009-03-03 | $10.87 | $13.84 | 73,900 | — | — |
| 2009-03-02 | $10.77 | $13.71 | 136,900 | — | — |
| 2009-02-27 | $12.07 | $15.36 | 82,200 | — | — |
| 2009-02-26 | $12.16 | $15.48 | 54,500 | — | — |
| 2009-02-25 | $11.95 | $15.21 | 112,800 | — | — |
| 2009-02-24 | $11.44 | $14.56 | 139,600 | — | — |
| 2009-02-23 | $11.75 | $14.96 | 81,900 | — | — |
| 2009-02-20 | $11.81 | $15.03 | 105,100 | — | — |
| 2009-02-19 | $13.07 | $16.64 | 144,700 | — | — |
| 2009-02-18 | $11.83 | $15.06 | 175,900 | — | — |
| 2009-02-17 | $12.43 | $15.82 | 95,800 | — | — |
| 2009-02-13 | $12.40 | $15.78 | 98,500 | — | — |
| 2009-02-12 | $12.01 | $15.29 | 127,000 | — | — |
| 2009-02-11 | $12.01 | $15.29 | 61,100 | — | — |
| 2009-02-10 | $12.12 | $15.43 | 71,500 | — | — |
| 2009-02-09 | $12.15 | $15.47 | 51,100 | — | — |
| 2009-02-06 | $11.89 | $15.13 | 45,100 | — | — |
| 2009-02-05 | $11.91 | $15.16 | 41,700 | — | — |
| 2009-02-04 | $11.36 | $14.46 | 112,800 | — | — |
| 2009-02-03 | $11.88 | $15.12 | 41,500 | — | — |
| 2009-02-02 | $11.87 | $15.11 | 63,600 | — | — |
| 2009-01-30 | $11.21 | $14.27 | 81,000 | — | — |
| 2009-01-29 | $12.82 | $15.75 | 82,900 | — | — |
| 2009-01-28 | $13.16 | $16.16 | 98,000 | — | — |
| 2009-01-27 | $13.00 | $15.97 | 85,500 | — | — |
| 2009-01-26 | $12.63 | $15.51 | 107,200 | — | — |
| 2009-01-23 | $11.95 | $14.68 | 46,900 | — | — |
| 2009-01-22 | $11.51 | $14.14 | 34,100 | — | — |
| 2009-01-21 | $11.94 | $14.66 | 133,400 | — | — |
| 2009-01-20 | $11.14 | $13.68 | 55,700 | — | — |
| 2009-01-16 | $11.82 | $14.52 | 70,500 | — | — |
| 2009-01-15 | $11.03 | $13.55 | 124,400 | — | — |
| 2009-01-14 | $11.70 | $14.37 | 110,300 | — | — |
| 2009-01-13 | $11.93 | $14.65 | 114,400 | — | — |
| 2009-01-12 | $11.48 | $14.10 | 86,200 | — | — |
| 2009-01-09 | $12.09 | $14.85 | 119,200 | — | — |
| 2009-01-08 | $11.80 | $14.49 | 106,600 | — | — |
| 2009-01-07 | $11.19 | $13.74 | 46,600 | — | — |
| 2009-01-06 | $11.00 | $13.51 | 62,100 | — | — |
| 2009-01-05 | $10.06 | $12.36 | 81,000 | — | — |
| 2009-01-02 | $8.80 | $10.81 | 83,100 | — | — |