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
- 1996-02-23 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 | $13.67 | $15.22 | 174,500 | — | — |
| 2009-12-30 | $13.90 | $15.48 | 110,200 | — | — |
| 2009-12-29 | $13.91 | $15.49 | 41,100 | — | — |
| 2009-12-28 | $13.95 | $15.53 | 146,200 | — | — |
| 2009-12-24 | $14.15 | $15.75 | 42,600 | — | — |
| 2009-12-23 | $14.29 | $15.91 | 79,000 | — | — |
| 2009-12-22 | $14.25 | $15.87 | 156,900 | — | — |
| 2009-12-21 | $14.28 | $15.90 | 202,100 | — | — |
| 2009-12-18 | $14.41 | $16.04 | 145,700 | — | — |
| 2009-12-17 | $14.94 | $16.63 | 49,100 | — | — |
| 2009-12-16 | $15.09 | $16.80 | 59,400 | — | — |
| 2009-12-15 | $14.93 | $16.62 | 64,800 | — | — |
| 2009-12-14 | $15.17 | $16.89 | 66,500 | — | — |
| 2009-12-11 | $15.09 | $16.80 | 79,000 | — | — |
| 2009-12-10 | $15.12 | $16.83 | 129,900 | — | — |
| 2009-12-09 | $15.64 | $17.41 | 160,000 | — | — |
| 2009-12-08 | $15.51 | $17.27 | 61,600 | — | — |
| 2009-12-07 | $15.95 | $17.76 | 70,500 | — | — |
| 2009-12-04 | $15.72 | $17.50 | 80,200 | — | — |
| 2009-12-03 | $15.34 | $17.08 | 58,600 | — | — |
| 2009-12-02 | $15.76 | $17.55 | 105,000 | — | — |
| 2009-12-01 | $15.74 | $17.52 | 80,100 | — | — |
| 2009-11-30 | $15.70 | $17.48 | 105,800 | — | — |
| 2009-11-27 | $15.44 | $17.19 | 48,500 | — | — |
| 2009-11-25 | $16.24 | $18.08 | 68,400 | — | — |
| 2009-11-24 | $16.36 | $18.21 | 102,300 | — | — |
| 2009-11-23 | $16.54 | $18.41 | 63,300 | — | — |
| 2009-11-20 | $16.10 | $17.92 | 67,000 | — | — |
| 2009-11-19 | $16.46 | $18.33 | 122,500 | — | — |
| 2009-11-18 | $16.81 | $18.72 | 78,200 | — | — |
| 2009-11-17 | $16.75 | $18.65 | 54,100 | — | — |
| 2009-11-16 | $16.88 | $18.79 | 88,400 | — | — |
| 2009-11-13 | $16.47 | $18.34 | 54,100 | — | — |
| 2009-11-12 | $16.28 | $18.13 | 106,100 | — | — |
| 2009-11-11 | $16.96 | $18.88 | 79,700 | — | — |
| 2009-11-10 | $17.16 | $19.11 | 99,700 | — | — |
| 2009-11-09 | $17.59 | $19.58 | 145,300 | — | — |
| 2009-11-06 | $17.17 | $19.12 | 93,700 | — | — |
| 2009-11-05 | $17.51 | $19.49 | 180,000 | — | — |
| 2009-11-04 | $16.51 | $18.38 | 211,600 | — | — |
| 2009-11-03 | $17.33 | $19.29 | 120,000 | — | — |
| 2009-11-02 | $16.89 | $18.80 | 139,500 | — | — |
| 2009-10-30 | $16.55 | $18.43 | 186,500 | — | — |
| 2009-10-29 | $16.89 | $18.80 | 267,500 | — | — |
| 2009-10-28 | $17.08 | $19.02 | 253,900 | — | — |
| 2009-10-27 | $16.98 | $18.90 | 127,200 | — | — |
| 2009-10-26 | $16.99 | $18.92 | 188,800 | — | — |
| 2009-10-23 | $16.90 | $18.82 | 217,900 | — | — |
| 2009-10-22 | $15.17 | $16.89 | 77,100 | — | — |
| 2009-10-21 | $14.97 | $16.67 | 131,900 | — | — |
| 2009-10-20 | $15.33 | $17.07 | 100,000 | — | — |
| 2009-10-19 | $16.02 | $17.84 | 90,400 | — | — |
| 2009-10-16 | $15.59 | $17.36 | 231,900 | — | — |
| 2009-10-15 | $15.25 | $16.98 | 86,700 | — | — |
| 2009-10-14 | $15.29 | $17.02 | 45,800 | — | — |
| 2009-10-13 | $14.67 | $16.33 | 62,800 | — | — |
| 2009-10-12 | $14.83 | $16.51 | 44,900 | — | — |
| 2009-10-09 | $14.89 | $16.58 | 71,400 | — | — |
| 2009-10-08 | $14.67 | $16.33 | 192,700 | — | — |
| 2009-10-07 | $14.77 | $16.44 | 173,600 | — | — |
| 2009-10-06 | $14.59 | $16.24 | 208,300 | — | — |
| 2009-10-05 | $14.37 | $16.00 | 203,500 | — | — |
| 2009-10-02 | $14.44 | $16.08 | 230,400 | — | — |
| 2009-10-01 | $15.01 | $16.71 | 214,800 | — | — |
| 2009-09-30 | $15.15 | $16.87 | 156,200 | — | — |
| 2009-09-29 | $15.16 | $16.88 | 94,100 | — | — |
| 2009-09-28 | $15.21 | $16.93 | 136,600 | — | — |
| 2009-09-25 | $14.57 | $16.22 | 122,100 | — | — |
| 2009-09-24 | $14.64 | $16.30 | 164,500 | — | — |
| 2009-09-23 | $14.63 | $16.29 | 96,300 | — | — |
| 2009-09-22 | $14.56 | $16.21 | 86,300 | — | — |
| 2009-09-21 | $14.20 | $15.81 | 88,000 | — | — |
| 2009-09-18 | $14.32 | $15.94 | 209,700 | — | — |
| 2009-09-17 | $14.35 | $15.98 | 111,100 | — | — |
| 2009-09-16 | $14.30 | $15.92 | 101,800 | — | — |
| 2009-09-15 | $14.15 | $15.75 | 92,600 | — | — |
| 2009-09-14 | $14.07 | $15.66 | 51,000 | — | — |
| 2009-09-11 | $13.82 | $15.39 | 85,200 | — | — |
| 2009-09-10 | $13.75 | $15.31 | 61,500 | — | — |
| 2009-09-09 | $13.88 | $15.45 | 107,200 | — | — |
| 2009-09-08 | $13.46 | $14.99 | 122,000 | — | — |
| 2009-09-04 | $13.10 | $14.58 | 128,400 | — | — |
| 2009-09-03 | $12.52 | $13.94 | 203,700 | — | — |
| 2009-09-02 | $12.52 | $13.94 | 229,500 | — | — |
| 2009-09-01 | $12.10 | $13.47 | 375,200 | — | — |
| 2009-08-31 | $12.30 | $13.69 | 373,300 | — | — |
| 2009-08-28 | $12.62 | $14.05 | 278,000 | — | — |
| 2009-08-27 | $13.02 | $14.50 | 204,300 | — | — |
| 2009-08-26 | $13.36 | $14.87 | 397,400 | — | — |
| 2009-08-25 | $13.71 | $15.26 | 276,900 | — | — |
| 2009-08-24 | $13.80 | $15.36 | 75,300 | — | — |
| 2009-08-21 | $14.04 | $15.63 | 204,200 | — | — |
| 2009-08-20 | $13.91 | $15.49 | 297,400 | — | — |
| 2009-08-19 | $13.79 | $15.35 | 561,100 | — | — |
| 2009-08-18 | $14.06 | $15.65 | 172,500 | — | — |
| 2009-08-17 | $13.97 | $15.55 | 241,900 | — | — |
| 2009-08-14 | $14.29 | $15.91 | 113,800 | — | — |
| 2009-08-13 | $15.29 | $17.02 | 136,000 | — | — |
| 2009-08-12 | $15.79 | $17.58 | 156,300 | — | — |
| 2009-08-11 | $15.59 | $17.36 | 94,400 | — | — |
| 2009-08-10 | $15.70 | $17.48 | 123,600 | — | — |
| 2009-08-07 | $15.58 | $17.35 | 187,900 | — | — |
| 2009-08-06 | $13.96 | $15.54 | 120,600 | — | — |
| 2009-08-05 | $13.85 | $15.42 | 116,000 | — | — |
| 2009-08-04 | $14.38 | $16.01 | 138,000 | — | — |
| 2009-08-03 | $14.43 | $16.07 | 139,200 | — | — |
| 2009-07-31 | $14.47 | $16.11 | 188,400 | — | — |
| 2009-07-30 | $13.81 | $15.38 | 168,000 | — | — |
| 2009-07-29 | $13.41 | $14.93 | 145,300 | — | — |
| 2009-07-28 | $13.12 | $14.61 | 222,500 | — | — |
| 2009-07-27 | $13.11 | $14.60 | 147,000 | — | — |
| 2009-07-24 | $12.89 | $14.35 | 304,400 | — | — |
| 2009-07-23 | $13.39 | $14.91 | 266,700 | — | — |
| 2009-07-22 | $13.89 | $15.46 | 92,200 | — | — |
| 2009-07-21 | $14.03 | $15.62 | 122,600 | — | — |
| 2009-07-20 | $14.23 | $15.84 | 93,200 | — | — |
| 2009-07-17 | $13.54 | $15.07 | 135,300 | — | — |
| 2009-07-16 | $13.51 | $15.04 | 113,600 | — | — |
| 2009-07-15 | $12.50 | $13.92 | 169,000 | — | — |
| 2009-07-14 | $11.95 | $13.30 | 63,500 | — | — |
| 2009-07-13 | $12.12 | $13.49 | 78,300 | — | — |
| 2009-07-10 | $11.67 | $12.99 | 79,500 | — | — |
| 2009-07-09 | $11.73 | $13.06 | 87,200 | — | — |
| 2009-07-08 | $11.80 | $13.14 | 140,300 | — | — |
| 2009-07-07 | $11.75 | $13.08 | 102,700 | — | — |
| 2009-07-06 | $12.62 | $14.05 | 150,700 | — | — |
| 2009-07-02 | $12.91 | $14.37 | 146,400 | — | — |
| 2009-07-01 | $13.33 | $14.84 | 160,300 | — | — |
| 2009-06-30 | $12.65 | $14.08 | 197,800 | — | — |
| 2009-06-29 | $12.63 | $14.06 | 70,700 | — | — |
| 2009-06-26 | $12.81 | $14.26 | 404,100 | — | — |
| 2009-06-25 | $12.77 | $14.22 | 95,500 | — | — |
| 2009-06-24 | $12.62 | $14.05 | 106,300 | — | — |
| 2009-06-23 | $12.59 | $14.02 | 162,100 | — | — |
| 2009-06-22 | $12.75 | $14.20 | 134,800 | — | — |
| 2009-06-19 | $12.75 | $14.20 | 267,800 | — | — |
| 2009-06-18 | $12.52 | $13.94 | 113,500 | — | — |
| 2009-06-17 | $12.27 | $13.66 | 182,300 | — | — |
| 2009-06-16 | $12.46 | $13.87 | 148,600 | — | — |
| 2009-06-15 | $12.65 | $14.08 | 179,300 | — | — |
| 2009-06-12 | $13.19 | $14.69 | 100,800 | — | — |
| 2009-06-11 | $13.46 | $14.99 | 112,100 | — | — |
| 2009-06-10 | $13.81 | $15.38 | 123,300 | — | — |
| 2009-06-09 | $13.86 | $15.43 | 235,700 | — | — |
| 2009-06-08 | $14.56 | $16.21 | 163,900 | — | — |
| 2009-06-05 | $15.01 | $16.71 | 311,700 | — | — |
| 2009-06-04 | $14.50 | $16.14 | 215,300 | — | — |
| 2009-06-03 | $14.41 | $16.04 | 160,500 | — | — |
| 2009-06-02 | $14.68 | $16.34 | 135,700 | — | — |
| 2009-06-01 | $14.28 | $15.90 | 252,200 | — | — |
| 2009-05-29 | $13.89 | $15.46 | 269,300 | — | — |
| 2009-05-28 | $13.36 | $14.87 | 110,600 | — | — |
| 2009-05-27 | $13.24 | $14.74 | 209,400 | — | — |
| 2009-05-26 | $13.13 | $14.62 | 229,400 | — | — |
| 2009-05-22 | $12.77 | $14.22 | 155,600 | — | — |
| 2009-05-21 | $12.51 | $13.93 | 175,600 | — | — |
| 2009-05-20 | $13.00 | $14.47 | 416,200 | — | — |
| 2009-05-19 | $13.96 | $15.54 | 245,900 | — | — |
| 2009-05-18 | $13.43 | $14.95 | 171,200 | — | — |
| 2009-05-15 | $12.92 | $14.38 | 149,800 | — | — |
| 2009-05-14 | $12.83 | $14.28 | 119,100 | — | — |
| 2009-05-13 | $12.50 | $13.92 | 165,800 | — | — |
| 2009-05-12 | $13.90 | $15.48 | 192,100 | — | — |
| 2009-05-11 | $14.59 | $16.24 | 272,800 | — | — |
| 2009-05-08 | $13.97 | $15.55 | 175,300 | — | — |
| 2009-05-07 | $13.29 | $14.80 | 100,500 | — | — |
| 2009-05-06 | $13.34 | $14.85 | 147,300 | — | — |
| 2009-05-05 | $13.24 | $14.74 | 280,600 | — | — |
| 2009-05-04 | $14.03 | $15.62 | 136,100 | — | — |
| 2009-05-01 | $13.55 | $15.09 | 211,000 | — | — |
| 2009-04-30 | $12.96 | $14.43 | 193,500 | — | — |
| 2009-04-29 | $12.98 | $14.45 | 201,200 | — | — |
| 2009-04-28 | $11.84 | $13.18 | 185,700 | — | — |
| 2009-04-27 | $11.17 | $12.44 | 140,900 | — | — |
| 2009-04-24 | $11.57 | $12.88 | 144,700 | — | — |
| 2009-04-23 | $10.52 | $11.71 | 326,300 | — | — |
| 2009-04-22 | $10.94 | $12.18 | 182,600 | — | — |
| 2009-04-21 | $10.76 | $11.98 | 159,300 | — | — |
| 2009-04-20 | $9.42 | $10.49 | 187,000 | — | — |
| 2009-04-17 | $10.77 | $11.99 | 120,600 | — | — |
| 2009-04-16 | $10.84 | $12.07 | 212,000 | — | — |
| 2009-04-15 | $10.88 | $12.11 | 170,800 | — | — |
| 2009-04-14 | $10.35 | $11.52 | 139,100 | — | — |
| 2009-04-13 | $10.63 | $11.83 | 108,300 | — | — |
| 2009-04-09 | $10.64 | $11.85 | 165,800 | — | — |
| 2009-04-08 | $10.09 | $11.23 | 115,700 | — | — |
| 2009-04-07 | $9.37 | $10.43 | 99,600 | — | — |
| 2009-04-06 | $10.12 | $11.27 | 142,400 | — | — |
| 2009-04-03 | $10.13 | $11.28 | 88,100 | — | — |
| 2009-04-02 | $9.55 | $10.63 | 198,600 | — | — |
| 2009-04-01 | $8.74 | $9.73 | 150,500 | — | — |
| 2009-03-31 | $8.72 | $9.71 | 197,600 | — | — |
| 2009-03-30 | $8.82 | $9.82 | 174,800 | — | — |
| 2009-03-27 | $9.07 | $10.10 | 165,300 | — | — |
| 2009-03-26 | $10.01 | $11.14 | 158,500 | — | — |
| 2009-03-25 | $9.69 | $10.79 | 136,400 | — | — |
| 2009-03-24 | $9.23 | $10.28 | 116,500 | — | — |
| 2009-03-23 | $10.07 | $11.21 | 127,700 | — | — |
| 2009-03-20 | $8.78 | $9.78 | 202,000 | — | — |
| 2009-03-19 | $9.01 | $10.03 | 118,900 | — | — |
| 2009-03-18 | $9.82 | $10.93 | 102,000 | — | — |
| 2009-03-17 | $8.87 | $9.88 | 112,300 | — | — |
| 2009-03-16 | $8.34 | $9.29 | 113,700 | — | — |
| 2009-03-13 | $8.76 | $9.75 | 118,300 | — | — |
| 2009-03-12 | $8.53 | $9.50 | 136,000 | — | — |
| 2009-03-11 | $7.43 | $8.27 | 84,200 | — | — |
| 2009-03-10 | $7.84 | $8.73 | 123,600 | — | — |
| 2009-03-09 | $7.28 | $8.11 | 104,900 | — | — |
| 2009-03-06 | $7.10 | $7.90 | 97,600 | — | — |
| 2009-03-05 | $7.02 | $7.82 | 118,100 | — | — |
| 2009-03-04 | $7.97 | $8.87 | 154,100 | — | — |
| 2009-03-03 | $7.42 | $8.26 | 194,200 | — | — |
| 2009-03-02 | $7.77 | $8.65 | 142,400 | — | — |
| 2009-02-27 | $8.77 | $9.76 | 156,100 | — | — |
| 2009-02-26 | $8.84 | $9.84 | 186,900 | — | — |
| 2009-02-25 | $8.94 | $9.95 | 187,900 | — | — |
| 2009-02-24 | $9.52 | $10.60 | 186,500 | — | — |
| 2009-02-23 | $8.69 | $9.68 | 396,700 | — | — |
| 2009-02-20 | $9.50 | $10.58 | 173,900 | — | — |
| 2009-02-19 | $9.81 | $10.92 | 93,600 | — | — |
| 2009-02-18 | $10.08 | $11.22 | 154,600 | — | — |
| 2009-02-17 | $10.30 | $11.47 | 260,600 | — | — |
| 2009-02-13 | $10.97 | $12.21 | 115,900 | — | — |
| 2009-02-12 | $11.38 | $12.67 | 138,700 | — | — |
| 2009-02-11 | $11.44 | $12.74 | 104,900 | — | — |
| 2009-02-10 | $11.47 | $12.77 | 179,000 | — | — |
| 2009-02-09 | $12.41 | $13.82 | 188,900 | — | — |
| 2009-02-06 | $12.47 | $13.88 | 177,000 | — | — |
| 2009-02-05 | $12.35 | $13.75 | 179,100 | — | — |
| 2009-02-04 | $12.10 | $13.47 | 112,600 | — | — |
| 2009-02-03 | $12.50 | $13.92 | 170,800 | — | — |
| 2009-02-02 | $12.56 | $13.98 | 166,900 | — | — |
| 2009-01-30 | $12.72 | $14.16 | 114,800 | — | — |
| 2009-01-29 | $13.09 | $14.57 | 158,600 | — | — |
| 2009-01-28 | $14.06 | $15.65 | 144,100 | — | — |
| 2009-01-27 | $13.48 | $15.01 | 178,800 | — | — |
| 2009-01-26 | $13.54 | $15.07 | 251,000 | — | — |
| 2009-01-23 | $12.66 | $14.10 | 207,600 | — | — |
| 2009-01-22 | $13.16 | $14.65 | 433,900 | — | — |
| 2009-01-21 | $11.72 | $13.05 | 224,600 | — | — |
| 2009-01-20 | $11.47 | $12.77 | 174,900 | — | — |
| 2009-01-16 | $12.85 | $14.31 | 172,800 | — | — |
| 2009-01-15 | $13.04 | $14.52 | 141,600 | — | — |
| 2009-01-14 | $12.35 | $13.75 | 103,100 | — | — |
| 2009-01-13 | $13.29 | $14.80 | 92,500 | — | — |
| 2009-01-12 | $13.14 | $14.63 | 159,700 | — | — |
| 2009-01-09 | $13.72 | $15.28 | 105,100 | — | — |
| 2009-01-08 | $14.06 | $15.65 | 132,800 | — | — |
| 2009-01-07 | $14.12 | $15.72 | 257,800 | — | — |
| 2009-01-06 | $15.64 | $17.41 | 97,700 | — | — |
| 2009-01-05 | $15.37 | $17.11 | 134,600 | — | — |
| 2009-01-02 | $14.49 | $16.13 | 132,200 | — | — |