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
- 1987-10-02 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 | $15.90 | $15.90 | 129,000 | — | — |
| 2009-12-30 | $15.98 | $15.97 | 183,400 | — | — |
| 2009-12-29 | $16.14 | $16.14 | 130,600 | — | — |
| 2009-12-28 | $16.13 | $16.13 | 221,000 | — | — |
| 2009-12-24 | $16.43 | $16.43 | 56,200 | — | — |
| 2009-12-23 | $16.33 | $16.33 | 183,600 | — | — |
| 2009-12-22 | $16.06 | $16.06 | 303,200 | — | — |
| 2009-12-21 | $15.41 | $15.41 | 210,400 | — | — |
| 2009-12-18 | $15.11 | $15.11 | 474,000 | — | — |
| 2009-12-17 | $14.93 | $14.93 | 134,600 | — | — |
| 2009-12-16 | $14.93 | $14.93 | 288,200 | — | — |
| 2009-12-15 | $14.89 | $14.89 | 216,600 | — | — |
| 2009-12-14 | $14.96 | $14.96 | 642,000 | — | — |
| 2009-12-11 | $14.61 | $14.61 | 301,400 | — | — |
| 2009-12-10 | $14.63 | $14.63 | 263,200 | — | — |
| 2009-12-09 | $14.83 | $14.83 | 442,000 | — | — |
| 2009-12-08 | $14.76 | $14.76 | 172,000 | — | — |
| 2009-12-07 | $14.89 | $14.89 | 126,200 | — | — |
| 2009-12-04 | $14.95 | $14.95 | 141,400 | — | — |
| 2009-12-03 | $14.53 | $14.53 | 115,000 | — | — |
| 2009-12-02 | $14.56 | $14.56 | 167,200 | — | — |
| 2009-12-01 | $14.40 | $14.40 | 110,800 | — | — |
| 2009-11-30 | $14.24 | $14.24 | 268,600 | — | — |
| 2009-11-27 | $13.90 | $13.90 | 93,000 | — | — |
| 2009-11-25 | $14.65 | $14.65 | 98,000 | — | — |
| 2009-11-24 | $14.68 | $14.68 | 101,600 | — | — |
| 2009-11-23 | $14.69 | $14.69 | 227,000 | — | — |
| 2009-11-20 | $14.32 | $14.32 | 204,000 | — | — |
| 2009-11-19 | $14.34 | $14.34 | 243,000 | — | — |
| 2009-11-18 | $14.55 | $14.55 | 128,000 | — | — |
| 2009-11-17 | $14.56 | $14.56 | 79,600 | — | — |
| 2009-11-16 | $14.69 | $14.69 | 137,600 | — | — |
| 2009-11-13 | $14.23 | $14.22 | 98,600 | — | — |
| 2009-11-12 | $14.16 | $14.16 | 280,600 | — | — |
| 2009-11-11 | $14.29 | $14.29 | 127,800 | — | — |
| 2009-11-10 | $14.45 | $14.45 | 285,800 | — | — |
| 2009-11-09 | $14.40 | $14.40 | 169,600 | — | — |
| 2009-11-06 | $14.01 | $14.01 | 319,800 | — | — |
| 2009-11-05 | $14.04 | $14.04 | 308,400 | — | — |
| 2009-11-04 | $13.39 | $13.39 | 313,000 | — | — |
| 2009-11-03 | $13.53 | $13.53 | 448,000 | — | — |
| 2009-11-02 | $13.11 | $13.11 | 328,000 | — | — |
| 2009-10-30 | $13.24 | $13.24 | 339,000 | — | — |
| 2009-10-29 | $13.81 | $13.81 | 451,200 | — | — |
| 2009-10-28 | $13.86 | $13.86 | 300,000 | — | — |
| 2009-10-27 | $13.92 | $13.92 | 192,800 | — | — |
| 2009-10-26 | $14.16 | $14.16 | 179,000 | — | — |
| 2009-10-23 | $14.32 | $14.32 | 188,400 | — | — |
| 2009-10-22 | $14.62 | $14.62 | 151,600 | — | — |
| 2009-10-21 | $14.41 | $14.41 | 466,400 | — | — |
| 2009-10-20 | $13.91 | $13.91 | 1,184,000 | — | — |
| 2009-10-19 | $14.26 | $14.25 | 255,800 | — | — |
| 2009-10-16 | $13.95 | $13.95 | 224,400 | — | — |
| 2009-10-15 | $14.34 | $14.34 | 168,800 | — | — |
| 2009-10-14 | $14.27 | $14.26 | 163,600 | — | — |
| 2009-10-13 | $13.98 | $13.97 | 107,800 | — | — |
| 2009-10-12 | $14.01 | $14.01 | 151,200 | — | — |
| 2009-10-09 | $13.92 | $13.92 | 210,200 | — | — |
| 2009-10-08 | $13.66 | $13.66 | 229,400 | — | — |
| 2009-10-07 | $13.27 | $13.26 | 94,800 | — | — |
| 2009-10-06 | $13.21 | $13.21 | 139,200 | — | — |
| 2009-10-05 | $12.89 | $12.89 | 166,800 | — | — |
| 2009-10-02 | $12.55 | $12.55 | 267,200 | — | — |
| 2009-10-01 | $12.55 | $12.55 | 216,600 | — | — |
| 2009-09-30 | $12.72 | $12.72 | 163,200 | — | — |
| 2009-09-29 | $13.01 | $13.01 | 115,000 | — | — |
| 2009-09-28 | $13.11 | $13.11 | 141,200 | — | — |
| 2009-09-25 | $12.71 | $12.71 | 134,400 | — | — |
| 2009-09-24 | $13.07 | $13.07 | 120,600 | — | — |
| 2009-09-23 | $13.18 | $13.18 | 187,400 | — | — |
| 2009-09-22 | $13.13 | $13.13 | 148,000 | — | — |
| 2009-09-21 | $13.25 | $13.25 | 140,600 | — | — |
| 2009-09-18 | $13.22 | $13.22 | 430,800 | — | — |
| 2009-09-17 | $13.61 | $13.61 | 131,800 | — | — |
| 2009-09-16 | $13.62 | $13.62 | 171,000 | — | — |
| 2009-09-15 | $13.63 | $13.63 | 143,600 | — | — |
| 2009-09-14 | $13.70 | $13.70 | 113,400 | — | — |
| 2009-09-11 | $13.62 | $13.62 | 152,000 | — | — |
| 2009-09-10 | $13.88 | $13.88 | 251,200 | — | — |
| 2009-09-09 | $13.54 | $13.54 | 168,600 | — | — |
| 2009-09-08 | $13.46 | $13.46 | 190,200 | — | — |
| 2009-09-04 | $13.28 | $13.28 | 114,200 | — | — |
| 2009-09-03 | $13.18 | $13.18 | 113,200 | — | — |
| 2009-09-02 | $12.96 | $12.96 | 218,200 | — | — |
| 2009-09-01 | $13.00 | $13.00 | 319,000 | — | — |
| 2009-08-31 | $13.38 | $13.38 | 242,600 | — | — |
| 2009-08-28 | $13.47 | $13.47 | 313,000 | — | — |
| 2009-08-27 | $13.12 | $13.12 | 285,800 | — | — |
| 2009-08-26 | $13.07 | $13.07 | 1,021,000 | — | — |
| 2009-08-25 | $11.84 | $11.84 | 421,400 | — | — |
| 2009-08-24 | $11.94 | $11.94 | 244,800 | — | — |
| 2009-08-21 | $12.04 | $12.04 | 439,800 | — | — |
| 2009-08-20 | $12.06 | $12.06 | 243,000 | — | — |
| 2009-08-19 | $11.97 | $11.97 | 144,800 | — | — |
| 2009-08-18 | $11.90 | $11.90 | 110,000 | — | — |
| 2009-08-17 | $11.78 | $11.78 | 148,600 | — | — |
| 2009-08-14 | $12.08 | $12.08 | 185,800 | — | — |
| 2009-08-13 | $12.32 | $12.32 | 228,600 | — | — |
| 2009-08-12 | $12.33 | $12.33 | 148,400 | — | — |
| 2009-08-11 | $11.96 | $11.96 | 133,600 | — | — |
| 2009-08-10 | $12.10 | $12.10 | 123,400 | — | — |
| 2009-08-07 | $12.10 | $12.10 | 232,800 | — | — |
| 2009-08-06 | $11.94 | $11.94 | 294,400 | — | — |
| 2009-08-05 | $11.98 | $11.98 | 260,800 | — | — |
| 2009-08-04 | $12.25 | $12.25 | 352,000 | — | — |
| 2009-08-03 | $12.39 | $12.39 | 295,000 | — | — |
| 2009-07-31 | $12.00 | $12.00 | 309,800 | — | — |
| 2009-07-30 | $12.17 | $12.17 | 414,600 | — | — |
| 2009-07-29 | $11.70 | $11.70 | 296,200 | — | — |
| 2009-07-28 | $11.43 | $11.43 | 313,000 | — | — |
| 2009-07-27 | $11.23 | $11.22 | 341,200 | — | — |
| 2009-07-24 | $11.28 | $11.28 | 332,000 | — | — |
| 2009-07-23 | $11.13 | $11.13 | 443,200 | — | — |
| 2009-07-22 | $10.63 | $10.63 | 201,600 | — | — |
| 2009-07-21 | $10.42 | $10.42 | 191,600 | — | — |
| 2009-07-20 | $10.29 | $10.29 | 157,000 | — | — |
| 2009-07-17 | $10.14 | $10.14 | 332,400 | — | — |
| 2009-07-16 | $10.61 | $10.61 | 188,600 | — | — |
| 2009-07-15 | $10.41 | $10.41 | 371,000 | — | — |
| 2009-07-14 | $9.89 | $9.89 | 287,000 | — | — |
| 2009-07-13 | $9.71 | $9.71 | 631,200 | — | — |
| 2009-07-10 | $9.90 | $9.90 | 171,400 | — | — |
| 2009-07-09 | $9.91 | $9.91 | 160,200 | — | — |
| 2009-07-08 | $10.00 | $10.00 | 424,800 | — | — |
| 2009-07-07 | $10.13 | $10.13 | 303,000 | — | — |
| 2009-07-06 | $10.43 | $10.43 | 334,800 | — | — |
| 2009-07-02 | $10.63 | $10.63 | 277,000 | — | — |
| 2009-07-01 | $10.99 | $10.99 | 412,200 | — | — |
| 2009-06-30 | $11.12 | $11.12 | 208,600 | — | — |
| 2009-06-29 | $11.22 | $11.22 | 225,800 | — | — |
| 2009-06-26 | $11.35 | $11.35 | 1,012,600 | — | — |
| 2009-06-25 | $11.27 | $11.27 | 239,600 | — | — |
| 2009-06-24 | $11.01 | $11.01 | 347,400 | — | — |
| 2009-06-23 | $11.11 | $11.11 | 261,800 | — | — |
| 2009-06-22 | $11.30 | $11.30 | 336,000 | — | — |
| 2009-06-19 | $11.58 | $11.58 | 280,400 | — | — |
| 2009-06-18 | $11.56 | $11.56 | 142,600 | — | — |
| 2009-06-17 | $11.56 | $11.56 | 249,600 | — | — |
| 2009-06-16 | $11.48 | $11.47 | 357,200 | — | — |
| 2009-06-15 | $11.75 | $11.75 | 312,200 | — | — |
| 2009-06-12 | $12.07 | $12.07 | 380,800 | — | — |
| 2009-06-11 | $11.67 | $11.67 | 797,200 | — | — |
| 2009-06-10 | $12.56 | $12.56 | 454,000 | — | — |
| 2009-06-09 | $12.86 | $12.86 | 210,600 | — | — |
| 2009-06-08 | $12.89 | $12.89 | 204,400 | — | — |
| 2009-06-05 | $12.96 | $12.96 | 275,000 | — | — |
| 2009-06-04 | $12.93 | $12.93 | 257,400 | — | — |
| 2009-06-03 | $12.69 | $12.69 | 210,400 | — | — |
| 2009-06-02 | $12.71 | $12.71 | 354,600 | — | — |
| 2009-06-01 | $12.59 | $12.59 | 357,000 | — | — |
| 2009-05-29 | $12.00 | $12.00 | 300,000 | — | — |
| 2009-05-28 | $11.80 | $11.80 | 250,000 | — | — |
| 2009-05-27 | $11.53 | $11.53 | 192,600 | — | — |
| 2009-05-26 | $11.86 | $11.86 | 334,000 | — | — |
| 2009-05-22 | $11.12 | $11.12 | 171,600 | — | — |
| 2009-05-21 | $11.26 | $11.26 | 277,600 | — | — |
| 2009-05-20 | $11.59 | $11.59 | 355,800 | — | — |
| 2009-05-19 | $11.72 | $11.72 | 226,000 | — | — |
| 2009-05-18 | $11.72 | $11.72 | 393,600 | — | — |
| 2009-05-15 | $11.26 | $11.25 | 486,200 | — | — |
| 2009-05-14 | $11.24 | $11.24 | 424,400 | — | — |
| 2009-05-13 | $10.99 | $10.99 | 529,200 | — | — |
| 2009-05-12 | $11.50 | $11.50 | 378,600 | — | — |
| 2009-05-11 | $11.75 | $11.75 | 185,200 | — | — |
| 2009-05-08 | $11.98 | $11.97 | 220,800 | — | — |
| 2009-05-07 | $11.56 | $11.56 | 306,400 | — | — |
| 2009-05-06 | $11.90 | $11.90 | 231,800 | — | — |
| 2009-05-05 | $12.13 | $12.13 | 311,400 | — | — |
| 2009-05-04 | $12.07 | $12.07 | 344,000 | — | — |
| 2009-05-01 | $11.93 | $11.93 | 344,200 | — | — |
| 2009-04-30 | $11.99 | $11.99 | 389,000 | — | — |
| 2009-04-29 | $11.87 | $11.87 | 332,800 | — | — |
| 2009-04-28 | $11.34 | $11.34 | 352,200 | — | — |
| 2009-04-27 | $11.34 | $11.34 | 452,800 | — | — |
| 2009-04-24 | $11.31 | $11.31 | 553,400 | — | — |
| 2009-04-23 | $10.52 | $10.51 | 397,000 | — | — |
| 2009-04-22 | $10.64 | $10.64 | 719,800 | — | — |
| 2009-04-21 | $10.10 | $10.10 | 933,200 | — | — |
| 2009-04-20 | $10.14 | $10.14 | 383,200 | — | — |
| 2009-04-17 | $10.85 | $10.85 | 502,400 | — | — |
| 2009-04-16 | $10.54 | $10.54 | 273,400 | — | — |
| 2009-04-15 | $10.13 | $10.13 | 366,600 | — | — |
| 2009-04-14 | $10.08 | $10.08 | 293,200 | — | — |
| 2009-04-13 | $10.18 | $10.18 | 364,000 | — | — |
| 2009-04-09 | $10.03 | $10.03 | 550,400 | — | — |
| 2009-04-08 | $9.09 | $9.09 | 203,600 | — | — |
| 2009-04-07 | $9.04 | $9.04 | 331,200 | — | — |
| 2009-04-06 | $9.43 | $9.43 | 258,200 | — | — |
| 2009-04-03 | $9.43 | $9.43 | 197,000 | — | — |
| 2009-04-02 | $9.40 | $9.40 | 330,400 | — | — |
| 2009-04-01 | $8.88 | $8.88 | 384,000 | — | — |
| 2009-03-31 | $8.59 | $8.59 | 380,600 | — | — |
| 2009-03-30 | $8.54 | $8.54 | 331,800 | — | — |
| 2009-03-27 | $8.78 | $8.78 | 341,000 | — | — |
| 2009-03-26 | $9.16 | $9.16 | 412,400 | — | — |
| 2009-03-25 | $8.78 | $8.78 | 487,600 | — | — |
| 2009-03-24 | $8.34 | $8.34 | 270,000 | — | — |
| 2009-03-23 | $8.58 | $8.58 | 426,800 | — | — |
| 2009-03-20 | $8.22 | $8.22 | 384,600 | — | — |
| 2009-03-19 | $8.50 | $8.50 | 437,600 | — | — |
| 2009-03-18 | $8.51 | $8.51 | 674,800 | — | — |
| 2009-03-17 | $8.48 | $8.48 | 368,800 | — | — |
| 2009-03-16 | $8.04 | $8.04 | 287,600 | — | — |
| 2009-03-13 | $8.13 | $8.13 | 212,200 | — | — |
| 2009-03-12 | $8.00 | $8.00 | 877,600 | — | — |
| 2009-03-11 | $7.70 | $7.69 | 760,400 | — | — |
| 2009-03-10 | $7.78 | $7.78 | 440,400 | — | — |
| 2009-03-09 | $7.50 | $7.50 | 297,200 | — | — |
| 2009-03-06 | $7.85 | $7.85 | 434,600 | — | — |
| 2009-03-05 | $7.85 | $7.85 | 421,000 | — | — |
| 2009-03-04 | $8.26 | $8.26 | 537,800 | — | — |
| 2009-03-03 | $8.03 | $8.03 | 651,600 | — | — |
| 2009-03-02 | $8.30 | $8.30 | 510,400 | — | — |
| 2009-02-27 | $8.98 | $8.98 | 320,400 | — | — |
| 2009-02-26 | $8.89 | $8.89 | 280,800 | — | — |
| 2009-02-25 | $9.03 | $9.03 | 408,800 | — | — |
| 2009-02-24 | $9.26 | $9.26 | 355,200 | — | — |
| 2009-02-23 | $8.78 | $8.78 | 402,200 | — | — |
| 2009-02-20 | $9.10 | $9.10 | 513,400 | — | — |
| 2009-02-19 | $9.01 | $9.01 | 850,000 | — | — |
| 2009-02-18 | $9.50 | $9.50 | 568,200 | — | — |
| 2009-02-17 | $9.75 | $9.75 | 407,600 | — | — |
| 2009-02-13 | $10.14 | $10.14 | 295,400 | — | — |
| 2009-02-12 | $10.16 | $10.16 | 415,200 | — | — |
| 2009-02-11 | $10.02 | $10.01 | 480,600 | — | — |
| 2009-02-10 | $10.05 | $10.05 | 676,200 | — | — |
| 2009-02-09 | $10.17 | $10.17 | 476,800 | — | — |
| 2009-02-06 | $10.04 | $10.04 | 338,800 | — | — |
| 2009-02-05 | $9.70 | $9.70 | 200,000 | — | — |
| 2009-02-04 | $9.56 | $9.56 | 318,800 | — | — |
| 2009-02-03 | $9.65 | $9.65 | 459,200 | — | — |
| 2009-02-02 | $9.49 | $9.49 | 515,000 | — | — |
| 2009-01-30 | $9.42 | $9.42 | 270,200 | — | — |
| 2009-01-29 | $9.65 | $9.65 | 421,400 | — | — |
| 2009-01-28 | $9.93 | $9.93 | 484,600 | — | — |
| 2009-01-27 | $9.74 | $9.74 | 237,600 | — | — |
| 2009-01-26 | $9.71 | $9.71 | 405,200 | — | — |
| 2009-01-23 | $9.38 | $9.38 | 530,600 | — | — |
| 2009-01-22 | $9.52 | $9.52 | 596,400 | — | — |
| 2009-01-21 | $9.85 | $9.85 | 908,600 | — | — |
| 2009-01-20 | $8.19 | $8.19 | 495,200 | — | — |
| 2009-01-16 | $9.01 | $9.01 | 364,800 | — | — |
| 2009-01-15 | $9.05 | $9.05 | 308,800 | — | — |
| 2009-01-14 | $8.93 | $8.93 | 439,400 | — | — |
| 2009-01-13 | $9.06 | $9.06 | 200,400 | — | — |
| 2009-01-12 | $8.98 | $8.98 | 336,400 | — | — |
| 2009-01-09 | $9.16 | $9.16 | 396,200 | — | — |
| 2009-01-08 | $9.31 | $9.31 | 367,800 | — | — |
| 2009-01-07 | $9.20 | $9.20 | 333,200 | — | — |
| 2009-01-06 | $9.62 | $9.62 | 270,000 | — | — |
| 2009-01-05 | $9.34 | $9.34 | 406,200 | — | — |
| 2009-01-02 | $9.81 | $9.81 | 211,800 | — | — |