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
- 1992-06-16 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 | $16.18 | $18.07 | 126,900 | — | — |
| 2009-12-30 | $15.95 | $17.81 | 85,700 | — | — |
| 2009-12-29 | $16.23 | $18.12 | 109,700 | — | — |
| 2009-12-28 | $15.83 | $17.68 | 184,100 | — | — |
| 2009-12-24 | $15.76 | $17.60 | 74,400 | — | — |
| 2009-12-23 | $15.70 | $17.53 | 209,600 | — | — |
| 2009-12-22 | $15.69 | $17.52 | 155,700 | — | — |
| 2009-12-21 | $15.67 | $17.50 | 125,800 | — | — |
| 2009-12-18 | $15.62 | $17.44 | 432,000 | — | — |
| 2009-12-17 | $15.45 | $17.25 | 193,500 | — | — |
| 2009-12-16 | $15.26 | $17.04 | 110,700 | — | — |
| 2009-12-15 | $15.41 | $17.21 | 236,000 | — | — |
| 2009-12-14 | $15.34 | $17.13 | 132,100 | — | — |
| 2009-12-11 | $14.86 | $16.59 | 174,300 | — | — |
| 2009-12-10 | $14.65 | $16.36 | 136,000 | — | — |
| 2009-12-09 | $14.56 | $16.26 | 94,400 | — | — |
| 2009-12-08 | $14.46 | $16.15 | 93,700 | — | — |
| 2009-12-07 | $14.72 | $16.44 | 91,100 | — | — |
| 2009-12-04 | $14.92 | $16.66 | 148,800 | — | — |
| 2009-12-03 | $14.75 | $16.47 | 129,900 | — | — |
| 2009-12-02 | $15.17 | $16.94 | 155,900 | — | — |
| 2009-12-01 | $15.12 | $16.88 | 129,100 | — | — |
| 2009-11-30 | $14.67 | $16.38 | 189,200 | — | — |
| 2009-11-27 | $14.50 | $16.19 | 79,000 | — | — |
| 2009-11-25 | $14.60 | $16.30 | 55,300 | — | — |
| 2009-11-24 | $14.89 | $16.63 | 101,400 | — | — |
| 2009-11-23 | $15.00 | $16.75 | 205,500 | — | — |
| 2009-11-20 | $14.65 | $16.36 | 149,600 | — | — |
| 2009-11-19 | $14.45 | $16.14 | 234,700 | — | — |
| 2009-11-18 | $14.55 | $16.25 | 353,400 | — | — |
| 2009-11-17 | $14.50 | $16.19 | 167,100 | — | — |
| 2009-11-16 | $14.14 | $15.79 | 458,600 | — | — |
| 2009-11-13 | $13.80 | $15.41 | 2,068,000 | — | — |
| 2009-11-12 | $14.11 | $15.76 | 244,600 | — | — |
| 2009-11-11 | $14.44 | $16.12 | 70,100 | — | — |
| 2009-11-10 | $14.63 | $16.34 | 125,600 | — | — |
| 2009-11-09 | $14.59 | $16.29 | 128,000 | — | — |
| 2009-11-06 | $14.25 | $15.90 | 70,500 | — | — |
| 2009-11-05 | $14.26 | $15.91 | 199,900 | — | — |
| 2009-11-04 | $13.89 | $15.50 | 128,500 | — | — |
| 2009-11-03 | $14.47 | $16.15 | 352,400 | — | — |
| 2009-11-02 | $14.50 | $16.18 | 165,000 | — | — |
| 2009-10-30 | $14.70 | $16.40 | 338,500 | — | — |
| 2009-10-29 | $14.82 | $16.54 | 117,000 | — | — |
| 2009-10-28 | $14.33 | $15.99 | 169,000 | — | — |
| 2009-10-27 | $14.53 | $16.21 | 94,900 | — | — |
| 2009-10-26 | $14.44 | $16.11 | 106,300 | — | — |
| 2009-10-23 | $14.45 | $16.12 | 120,900 | — | — |
| 2009-10-22 | $14.96 | $16.69 | 163,800 | — | — |
| 2009-10-21 | $14.35 | $16.01 | 114,200 | — | — |
| 2009-10-20 | $14.95 | $16.68 | 142,800 | — | — |
| 2009-10-19 | $15.27 | $17.04 | 116,800 | — | — |
| 2009-10-16 | $15.36 | $17.14 | 148,200 | — | — |
| 2009-10-15 | $15.41 | $17.20 | 312,100 | — | — |
| 2009-10-14 | $15.65 | $17.46 | 158,800 | — | — |
| 2009-10-13 | $15.72 | $17.54 | 133,400 | — | — |
| 2009-10-12 | $16.03 | $17.89 | 91,600 | — | — |
| 2009-10-09 | $16.18 | $18.05 | 141,300 | — | — |
| 2009-10-08 | $16.12 | $17.99 | 168,500 | — | — |
| 2009-10-07 | $15.98 | $17.83 | 126,300 | — | — |
| 2009-10-06 | $16.55 | $18.47 | 111,100 | — | — |
| 2009-10-05 | $16.26 | $18.14 | 127,000 | — | — |
| 2009-10-02 | $15.99 | $17.84 | 118,900 | — | — |
| 2009-10-01 | $16.03 | $17.89 | 228,200 | — | — |
| 2009-09-30 | $16.55 | $18.47 | 309,700 | — | — |
| 2009-09-29 | $16.61 | $18.53 | 198,300 | — | — |
| 2009-09-28 | $17.22 | $19.22 | 124,300 | — | — |
| 2009-09-25 | $16.65 | $18.58 | 127,100 | — | — |
| 2009-09-24 | $16.37 | $18.27 | 109,700 | — | — |
| 2009-09-23 | $16.64 | $18.57 | 135,200 | — | — |
| 2009-09-22 | $16.52 | $18.43 | 167,600 | — | — |
| 2009-09-21 | $16.40 | $18.30 | 95,300 | — | — |
| 2009-09-18 | $16.39 | $18.29 | 701,700 | — | — |
| 2009-09-17 | $16.06 | $17.92 | 153,900 | — | — |
| 2009-09-16 | $16.12 | $17.99 | 335,600 | — | — |
| 2009-09-15 | $15.99 | $17.84 | 228,100 | — | — |
| 2009-09-14 | $15.99 | $17.84 | 216,800 | — | — |
| 2009-09-11 | $16.40 | $18.30 | 110,600 | — | — |
| 2009-09-10 | $16.52 | $18.43 | 273,300 | — | — |
| 2009-09-09 | $16.49 | $18.40 | 487,400 | — | — |
| 2009-09-08 | $16.75 | $18.69 | 237,800 | — | — |
| 2009-09-04 | $16.84 | $18.79 | 131,800 | — | — |
| 2009-09-03 | $16.58 | $18.50 | 132,000 | — | — |
| 2009-09-02 | $16.34 | $18.23 | 349,400 | — | — |
| 2009-09-01 | $16.38 | $18.28 | 385,500 | — | — |
| 2009-08-31 | $16.41 | $18.31 | 1,424,900 | — | — |
| 2009-08-28 | $15.81 | $17.64 | 554,500 | — | — |
| 2009-08-27 | $15.94 | $17.79 | 235,700 | — | — |
| 2009-08-26 | $15.30 | $17.07 | 200,500 | — | — |
| 2009-08-25 | $15.38 | $17.16 | 233,200 | — | — |
| 2009-08-24 | $15.24 | $17.01 | 241,100 | — | — |
| 2009-08-21 | $15.59 | $17.40 | 309,800 | — | — |
| 2009-08-20 | $15.23 | $16.99 | 129,400 | — | — |
| 2009-08-19 | $15.13 | $16.88 | 297,300 | — | — |
| 2009-08-18 | $15.05 | $16.79 | 347,500 | — | — |
| 2009-08-17 | $14.69 | $16.39 | 135,500 | — | — |
| 2009-08-14 | $14.90 | $16.63 | 142,000 | — | — |
| 2009-08-13 | $15.27 | $17.04 | 363,600 | — | — |
| 2009-08-12 | $15.30 | $17.07 | 239,500 | — | — |
| 2009-08-11 | $15.00 | $16.74 | 271,500 | — | — |
| 2009-08-10 | $15.15 | $16.91 | 1,097,400 | — | — |
| 2009-08-07 | $14.76 | $16.47 | 603,800 | — | — |
| 2009-08-06 | $13.87 | $15.48 | 3,845,600 | — | — |
| 2009-08-05 | $12.99 | $14.50 | 298,500 | — | — |
| 2009-08-04 | $12.45 | $13.89 | 385,200 | — | — |
| 2009-08-03 | $12.17 | $13.58 | 99,600 | — | — |
| 2009-07-31 | $12.14 | $13.54 | 90,600 | — | — |
| 2009-07-30 | $12.11 | $13.50 | 183,100 | — | — |
| 2009-07-29 | $11.46 | $12.78 | 115,000 | — | — |
| 2009-07-28 | $11.93 | $13.30 | 107,600 | — | — |
| 2009-07-27 | $11.87 | $13.23 | 197,700 | — | — |
| 2009-07-24 | $11.33 | $12.63 | 177,900 | — | — |
| 2009-07-23 | $11.57 | $12.90 | 186,700 | — | — |
| 2009-07-22 | $10.89 | $12.14 | 157,200 | — | — |
| 2009-07-21 | $10.73 | $11.96 | 63,500 | — | — |
| 2009-07-20 | $11.08 | $12.35 | 48,000 | — | — |
| 2009-07-17 | $10.95 | $12.21 | 149,400 | — | — |
| 2009-07-16 | $11.41 | $12.72 | 91,300 | — | — |
| 2009-07-15 | $11.12 | $12.40 | 91,100 | — | — |
| 2009-07-14 | $10.25 | $11.43 | 38,500 | — | — |
| 2009-07-13 | $10.40 | $11.60 | 94,200 | — | — |
| 2009-07-10 | $9.81 | $10.94 | 72,100 | — | — |
| 2009-07-09 | $9.78 | $10.90 | 52,700 | — | — |
| 2009-07-08 | $10.22 | $11.39 | 125,900 | — | — |
| 2009-07-07 | $10.61 | $11.83 | 120,300 | — | — |
| 2009-07-06 | $11.54 | $12.87 | 160,900 | — | — |
| 2009-07-02 | $10.80 | $12.04 | 100,000 | — | — |
| 2009-07-01 | $10.65 | $11.87 | 112,600 | — | — |
| 2009-06-30 | $10.23 | $11.41 | 69,500 | — | — |
| 2009-06-29 | $10.58 | $11.80 | 144,200 | — | — |
| 2009-06-26 | $10.76 | $12.00 | 306,200 | — | — |
| 2009-06-25 | $9.87 | $11.00 | 81,700 | — | — |
| 2009-06-24 | $9.27 | $10.34 | 81,600 | — | — |
| 2009-06-23 | $9.34 | $10.41 | 132,700 | — | — |
| 2009-06-22 | $9.72 | $10.84 | 132,600 | — | — |
| 2009-06-19 | $10.32 | $11.51 | 165,700 | — | — |
| 2009-06-18 | $10.15 | $11.32 | 86,600 | — | — |
| 2009-06-17 | $10.25 | $11.43 | 101,800 | — | — |
| 2009-06-16 | $10.03 | $11.18 | 166,100 | — | — |
| 2009-06-15 | $10.36 | $11.55 | 303,500 | — | — |
| 2009-06-12 | $12.60 | $14.05 | 49,800 | — | — |
| 2009-06-11 | $12.50 | $13.94 | 36,000 | — | — |
| 2009-06-10 | $12.62 | $14.07 | 102,900 | — | — |
| 2009-06-09 | $12.92 | $14.41 | 168,700 | — | — |
| 2009-06-08 | $13.52 | $15.07 | 119,200 | — | — |
| 2009-06-05 | $12.99 | $14.48 | 128,700 | — | — |
| 2009-06-04 | $12.98 | $14.47 | 107,200 | — | — |
| 2009-06-03 | $12.24 | $13.65 | 164,000 | — | — |
| 2009-06-02 | $12.05 | $13.44 | 131,000 | — | — |
| 2009-06-01 | $11.45 | $12.77 | 159,500 | — | — |
| 2009-05-29 | $10.87 | $12.12 | 106,000 | — | — |
| 2009-05-28 | $10.54 | $11.75 | 106,400 | — | — |
| 2009-05-27 | $10.66 | $11.89 | 125,600 | — | — |
| 2009-05-26 | $11.39 | $12.70 | 83,100 | — | — |
| 2009-05-22 | $10.50 | $11.71 | 72,000 | — | — |
| 2009-05-21 | $10.75 | $11.99 | 144,700 | — | — |
| 2009-05-20 | $10.79 | $12.03 | 109,300 | — | — |
| 2009-05-19 | $11.25 | $12.54 | 66,700 | — | — |
| 2009-05-18 | $11.85 | $13.21 | 98,300 | — | — |
| 2009-05-15 | $10.58 | $11.80 | 133,500 | — | — |
| 2009-05-14 | $11.17 | $12.45 | 153,700 | — | — |
| 2009-05-13 | $11.49 | $12.81 | 174,300 | — | — |
| 2009-05-12 | $12.46 | $13.89 | 179,700 | — | — |
| 2009-05-11 | $12.64 | $14.09 | 170,700 | — | — |
| 2009-05-08 | $12.72 | $14.18 | 59,700 | — | — |
| 2009-05-07 | $11.67 | $13.01 | 90,700 | — | — |
| 2009-05-06 | $11.78 | $13.13 | 119,900 | — | — |
| 2009-05-05 | $11.03 | $12.30 | 147,800 | — | — |
| 2009-05-04 | $10.69 | $11.92 | 61,700 | — | — |
| 2009-05-01 | $9.85 | $10.97 | 73,800 | — | — |
| 2009-04-30 | $9.90 | $11.03 | 148,800 | — | — |
| 2009-04-29 | $10.27 | $11.44 | 97,000 | — | — |
| 2009-04-28 | $9.82 | $10.94 | 135,200 | — | — |
| 2009-04-27 | $9.84 | $10.96 | 158,300 | — | — |
| 2009-04-24 | $10.47 | $11.66 | 199,200 | — | — |
| 2009-04-23 | $9.45 | $10.53 | 109,400 | — | — |
| 2009-04-22 | $9.13 | $10.17 | 155,100 | — | — |
| 2009-04-21 | $9.01 | $10.04 | 176,200 | — | — |
| 2009-04-20 | $8.46 | $9.42 | 130,300 | — | — |
| 2009-04-17 | $10.03 | $11.17 | 130,000 | — | — |
| 2009-04-16 | $9.50 | $10.58 | 126,400 | — | — |
| 2009-04-15 | $8.81 | $9.81 | 63,700 | — | — |
| 2009-04-14 | $8.48 | $9.45 | 112,400 | — | — |
| 2009-04-13 | $9.18 | $10.22 | 143,300 | — | — |
| 2009-04-09 | $8.72 | $9.71 | 134,800 | — | — |
| 2009-04-08 | $7.40 | $8.24 | 100,300 | — | — |
| 2009-04-07 | $7.27 | $8.10 | 140,500 | — | — |
| 2009-04-06 | $7.45 | $8.30 | 147,500 | — | — |
| 2009-04-03 | $7.44 | $8.29 | 68,600 | — | — |
| 2009-04-02 | $7.14 | $7.95 | 171,500 | — | — |
| 2009-04-01 | $6.54 | $7.28 | 122,600 | — | — |
| 2009-03-31 | $6.40 | $7.13 | 128,400 | — | — |
| 2009-03-30 | $5.97 | $6.65 | 121,000 | — | — |
| 2009-03-27 | $6.67 | $7.43 | 130,100 | — | — |
| 2009-03-26 | $7.74 | $8.62 | 96,200 | — | — |
| 2009-03-25 | $7.34 | $8.18 | 139,400 | — | — |
| 2009-03-24 | $6.96 | $7.75 | 76,900 | — | — |
| 2009-03-23 | $7.26 | $8.09 | 163,000 | — | — |
| 2009-03-20 | $6.52 | $7.26 | 108,200 | — | — |
| 2009-03-19 | $6.77 | $7.54 | 114,600 | — | — |
| 2009-03-18 | $6.79 | $7.56 | 190,800 | — | — |
| 2009-03-17 | $6.74 | $7.51 | 117,500 | — | — |
| 2009-03-16 | $5.88 | $6.55 | 117,500 | — | — |
| 2009-03-13 | $6.23 | $6.94 | 194,900 | — | — |
| 2009-03-12 | $5.94 | $6.62 | 215,500 | — | — |
| 2009-03-11 | $5.04 | $5.61 | 101,300 | — | — |
| 2009-03-10 | $5.39 | $6.00 | 119,200 | — | — |
| 2009-03-09 | $4.93 | $5.49 | 90,500 | — | — |
| 2009-03-06 | $5.55 | $6.18 | 84,400 | — | — |
| 2009-03-05 | $5.60 | $6.24 | 92,300 | — | — |
| 2009-03-04 | $6.47 | $7.21 | 111,800 | — | — |
| 2009-03-03 | $6.78 | $7.55 | 70,200 | — | — |
| 2009-03-02 | $7.06 | $7.86 | 89,500 | — | — |
| 2009-02-27 | $7.81 | $8.70 | 62,700 | — | — |
| 2009-02-26 | $8.42 | $9.38 | 201,000 | — | — |
| 2009-02-25 | $8.24 | $9.18 | 177,300 | — | — |
| 2009-02-24 | $8.83 | $9.84 | 122,300 | — | — |
| 2009-02-23 | $7.89 | $8.79 | 93,200 | — | — |
| 2009-02-20 | $8.64 | $9.62 | 120,400 | — | — |
| 2009-02-19 | $9.40 | $10.47 | 113,400 | — | — |
| 2009-02-18 | $9.20 | $10.25 | 81,400 | — | — |
| 2009-02-17 | $9.28 | $10.34 | 78,100 | — | — |
| 2009-02-13 | $9.63 | $10.73 | 54,600 | — | — |
| 2009-02-12 | $9.82 | $10.94 | 109,600 | — | — |
| 2009-02-11 | $9.50 | $10.58 | 102,700 | — | — |
| 2009-02-10 | $9.24 | $10.29 | 120,600 | — | — |
| 2009-02-09 | $9.62 | $10.71 | 61,300 | — | — |
| 2009-02-06 | $9.71 | $10.77 | 88,200 | — | — |
| 2009-02-05 | $8.80 | $9.76 | 86,500 | — | — |
| 2009-02-04 | $8.50 | $9.43 | 58,100 | — | — |
| 2009-02-03 | $9.09 | $10.08 | 67,900 | — | — |
| 2009-02-02 | $9.46 | $10.49 | 74,300 | — | — |
| 2009-01-30 | $8.90 | $9.87 | 58,000 | — | — |
| 2009-01-29 | $9.19 | $10.19 | 75,900 | — | — |
| 2009-01-28 | $9.73 | $10.79 | 81,000 | — | — |
| 2009-01-27 | $8.63 | $9.57 | 49,600 | — | — |
| 2009-01-26 | $8.21 | $9.11 | 58,700 | — | — |
| 2009-01-23 | $8.27 | $9.17 | 94,500 | — | — |
| 2009-01-22 | $8.98 | $9.96 | 63,000 | — | — |
| 2009-01-21 | $9.32 | $10.34 | 62,600 | — | — |
| 2009-01-20 | $8.15 | $9.04 | 96,200 | — | — |
| 2009-01-16 | $9.78 | $10.85 | 59,000 | — | — |
| 2009-01-15 | $10.04 | $11.14 | 82,600 | — | — |
| 2009-01-14 | $9.40 | $10.43 | 69,500 | — | — |
| 2009-01-13 | $10.43 | $11.57 | 44,000 | — | — |
| 2009-01-12 | $10.19 | $11.30 | 36,800 | — | — |
| 2009-01-09 | $10.86 | $12.05 | 87,300 | — | — |
| 2009-01-08 | $11.35 | $12.59 | 88,700 | — | — |
| 2009-01-07 | $11.51 | $12.77 | 182,300 | — | — |
| 2009-01-06 | $11.87 | $13.17 | 59,700 | — | — |
| 2009-01-05 | $11.20 | $12.42 | 71,200 | — | — |
| 2009-01-02 | $11.81 | $13.10 | 37,000 | — | — |