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
- 1995-01-25 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 | $14.29 | $18.08 | 202,600 | — | — |
| 2009-12-30 | $13.89 | $17.57 | 948,900 | — | — |
| 2009-12-29 | $14.44 | $18.27 | 486,900 | — | — |
| 2009-12-28 | $13.67 | $17.20 | 189,600 | — | — |
| 2009-12-24 | $13.08 | $16.46 | 34,800 | — | — |
| 2009-12-23 | $13.04 | $16.41 | 153,900 | — | — |
| 2009-12-22 | $13.38 | $16.83 | 62,800 | — | — |
| 2009-12-21 | $13.38 | $16.83 | 80,100 | — | — |
| 2009-12-18 | $13.14 | $16.53 | 183,800 | — | — |
| 2009-12-17 | $13.03 | $16.39 | 66,500 | — | — |
| 2009-12-16 | $13.43 | $16.90 | 86,400 | — | — |
| 2009-12-15 | $13.34 | $16.78 | 191,200 | — | — |
| 2009-12-14 | $13.04 | $16.41 | 94,000 | — | — |
| 2009-12-11 | $12.82 | $16.13 | 44,200 | — | — |
| 2009-12-10 | $12.63 | $15.89 | 77,800 | — | — |
| 2009-12-09 | $12.86 | $16.18 | 79,100 | — | — |
| 2009-12-08 | $12.92 | $16.26 | 108,500 | — | — |
| 2009-12-07 | $13.15 | $16.54 | 33,200 | — | — |
| 2009-12-04 | $13.18 | $16.58 | 47,100 | — | — |
| 2009-12-03 | $13.08 | $16.46 | 74,000 | — | — |
| 2009-12-02 | $13.40 | $16.86 | 67,100 | — | — |
| 2009-12-01 | $13.19 | $16.60 | 81,800 | — | — |
| 2009-11-30 | $13.10 | $16.48 | 77,800 | — | — |
| 2009-11-27 | $13.28 | $16.71 | 48,900 | — | — |
| 2009-11-25 | $13.18 | $16.58 | 22,200 | — | — |
| 2009-11-24 | $13.47 | $16.95 | 37,100 | — | — |
| 2009-11-23 | $13.62 | $17.14 | 59,200 | — | — |
| 2009-11-20 | $12.84 | $16.15 | 86,900 | — | — |
| 2009-11-19 | $12.84 | $16.15 | 78,300 | — | — |
| 2009-11-18 | $12.76 | $16.05 | 116,900 | — | — |
| 2009-11-17 | $13.10 | $16.48 | 70,400 | — | — |
| 2009-11-16 | $13.39 | $16.85 | 135,800 | — | — |
| 2009-11-13 | $13.77 | $17.32 | 113,600 | — | — |
| 2009-11-12 | $13.01 | $16.37 | 123,800 | — | — |
| 2009-11-11 | $12.74 | $16.03 | 213,200 | — | — |
| 2009-11-10 | $13.45 | $16.92 | 126,300 | — | — |
| 2009-11-09 | $14.52 | $18.27 | 82,600 | — | — |
| 2009-11-06 | $14.40 | $18.12 | 44,500 | — | — |
| 2009-11-05 | $14.22 | $17.89 | 78,800 | — | — |
| 2009-11-04 | $14.44 | $18.17 | 57,000 | — | — |
| 2009-11-03 | $15.00 | $18.87 | 32,700 | — | — |
| 2009-11-02 | $14.92 | $18.77 | 34,200 | — | — |
| 2009-10-30 | $14.76 | $18.57 | 197,600 | — | — |
| 2009-10-29 | $15.01 | $18.89 | 96,400 | — | — |
| 2009-10-28 | $14.55 | $18.31 | 75,500 | — | — |
| 2009-10-27 | $14.65 | $18.43 | 57,000 | — | — |
| 2009-10-26 | $14.58 | $18.34 | 65,500 | — | — |
| 2009-10-23 | $14.69 | $18.48 | 61,700 | — | — |
| 2009-10-22 | $15.21 | $19.14 | 44,600 | — | — |
| 2009-10-21 | $15.05 | $18.94 | 69,700 | — | — |
| 2009-10-20 | $15.14 | $19.05 | 59,000 | — | — |
| 2009-10-19 | $15.15 | $19.06 | 62,800 | — | — |
| 2009-10-16 | $14.70 | $18.50 | 118,800 | — | — |
| 2009-10-15 | $14.67 | $18.46 | 120,400 | — | — |
| 2009-10-14 | $15.00 | $18.87 | 55,400 | — | — |
| 2009-10-13 | $15.34 | $19.30 | 21,900 | — | — |
| 2009-10-12 | $15.31 | $19.26 | 65,400 | — | — |
| 2009-10-09 | $15.61 | $19.64 | 72,000 | — | — |
| 2009-10-08 | $15.70 | $19.75 | 47,600 | — | — |
| 2009-10-07 | $15.86 | $19.95 | 33,300 | — | — |
| 2009-10-06 | $15.95 | $20.07 | 21,600 | — | — |
| 2009-10-05 | $15.89 | $19.99 | 48,800 | — | — |
| 2009-10-02 | $15.47 | $19.46 | 38,600 | — | — |
| 2009-10-01 | $15.44 | $19.43 | 129,700 | — | — |
| 2009-09-30 | $16.33 | $20.55 | 56,300 | — | — |
| 2009-09-29 | $16.58 | $20.86 | 94,300 | — | — |
| 2009-09-28 | $16.69 | $20.90 | 76,200 | — | — |
| 2009-09-25 | $17.17 | $21.51 | 44,300 | — | — |
| 2009-09-24 | $16.71 | $20.93 | 52,000 | — | — |
| 2009-09-23 | $17.10 | $21.42 | 55,100 | — | — |
| 2009-09-22 | $17.20 | $21.54 | 102,800 | — | — |
| 2009-09-21 | $18.10 | $22.67 | 41,200 | — | — |
| 2009-09-18 | $18.22 | $22.82 | 98,000 | — | — |
| 2009-09-17 | $18.67 | $23.38 | 32,600 | — | — |
| 2009-09-16 | $18.72 | $23.45 | 28,100 | — | — |
| 2009-09-15 | $18.74 | $23.47 | 27,600 | — | — |
| 2009-09-14 | $18.45 | $23.11 | 49,200 | — | — |
| 2009-09-11 | $18.26 | $22.87 | 41,700 | — | — |
| 2009-09-10 | $18.80 | $23.55 | 34,700 | — | — |
| 2009-09-09 | $18.79 | $23.53 | 47,000 | — | — |
| 2009-09-08 | $18.41 | $23.06 | 53,300 | — | — |
| 2009-09-04 | $18.45 | $23.11 | 94,300 | — | — |
| 2009-09-03 | $18.53 | $23.21 | 45,900 | — | — |
| 2009-09-02 | $18.58 | $23.27 | 25,400 | — | — |
| 2009-09-01 | $18.14 | $22.72 | 53,000 | — | — |
| 2009-08-31 | $18.40 | $23.05 | 43,400 | — | — |
| 2009-08-28 | $18.63 | $23.33 | 35,500 | — | — |
| 2009-08-27 | $19.13 | $23.96 | 27,400 | — | — |
| 2009-08-26 | $19.00 | $23.80 | 59,400 | — | — |
| 2009-08-25 | $18.85 | $23.61 | 28,900 | — | — |
| 2009-08-24 | $18.58 | $23.27 | 53,700 | — | — |
| 2009-08-21 | $18.92 | $23.70 | 71,100 | — | — |
| 2009-08-20 | $19.00 | $23.80 | 52,500 | — | — |
| 2009-08-19 | $19.00 | $23.80 | 64,900 | — | — |
| 2009-08-18 | $18.53 | $23.21 | 38,100 | — | — |
| 2009-08-17 | $18.58 | $23.27 | 40,800 | — | — |
| 2009-08-14 | $18.24 | $22.85 | 109,200 | — | — |
| 2009-08-13 | $19.85 | $24.86 | 64,300 | — | — |
| 2009-08-12 | $19.96 | $25.00 | 121,800 | — | — |
| 2009-08-11 | $19.18 | $24.02 | 160,000 | — | — |
| 2009-08-10 | $19.25 | $24.11 | 240,500 | — | — |
| 2009-08-07 | $17.41 | $21.81 | 89,600 | — | — |
| 2009-08-06 | $17.37 | $21.76 | 92,100 | — | — |
| 2009-08-05 | $17.59 | $22.03 | 57,000 | — | — |
| 2009-08-04 | $18.03 | $22.58 | 56,300 | — | — |
| 2009-08-03 | $17.90 | $22.42 | 35,900 | — | — |
| 2009-07-31 | $17.59 | $22.03 | 115,200 | — | — |
| 2009-07-30 | $17.68 | $22.14 | 79,400 | — | — |
| 2009-07-29 | $18.45 | $23.11 | 81,400 | — | — |
| 2009-07-28 | $17.97 | $22.51 | 84,000 | — | — |
| 2009-07-27 | $17.32 | $21.69 | 60,800 | — | — |
| 2009-07-24 | $17.66 | $22.12 | 74,300 | — | — |
| 2009-07-23 | $17.61 | $22.06 | 133,800 | — | — |
| 2009-07-22 | $15.17 | $19.00 | 50,800 | — | — |
| 2009-07-21 | $15.05 | $18.85 | 38,300 | — | — |
| 2009-07-20 | $15.01 | $18.80 | 57,200 | — | — |
| 2009-07-17 | $14.93 | $18.70 | 48,300 | — | — |
| 2009-07-16 | $15.39 | $19.28 | 44,400 | — | — |
| 2009-07-15 | $15.41 | $19.30 | 83,000 | — | — |
| 2009-07-14 | $15.03 | $18.83 | 21,400 | — | — |
| 2009-07-13 | $15.26 | $19.11 | 47,900 | — | — |
| 2009-07-10 | $15.18 | $19.01 | 34,700 | — | — |
| 2009-07-09 | $14.85 | $18.60 | 26,900 | — | — |
| 2009-07-08 | $15.08 | $18.89 | 70,400 | — | — |
| 2009-07-07 | $15.69 | $19.65 | 82,600 | — | — |
| 2009-07-06 | $16.04 | $20.09 | 114,500 | — | — |
| 2009-07-02 | $15.56 | $19.49 | 104,800 | — | — |
| 2009-07-01 | $16.06 | $20.12 | 71,400 | — | — |
| 2009-06-30 | $15.85 | $19.85 | 93,000 | — | — |
| 2009-06-29 | $15.32 | $19.19 | 502,900 | — | — |
| 2009-06-26 | $16.66 | $20.79 | 533,900 | — | — |
| 2009-06-25 | $14.89 | $18.58 | 113,100 | — | — |
| 2009-06-24 | $14.82 | $18.49 | 146,900 | — | — |
| 2009-06-23 | $15.50 | $19.34 | 127,900 | — | — |
| 2009-06-22 | $16.29 | $20.32 | 60,300 | — | — |
| 2009-06-19 | $17.37 | $21.67 | 83,900 | — | — |
| 2009-06-18 | $17.25 | $21.52 | 45,500 | — | — |
| 2009-06-17 | $17.30 | $21.58 | 35,600 | — | — |
| 2009-06-16 | $16.95 | $21.15 | 84,700 | — | — |
| 2009-06-15 | $17.25 | $21.52 | 45,500 | — | — |
| 2009-06-12 | $17.55 | $21.90 | 90,200 | — | — |
| 2009-06-11 | $18.18 | $22.68 | 107,900 | — | — |
| 2009-06-10 | $17.04 | $21.26 | 43,700 | — | — |
| 2009-06-09 | $16.65 | $20.77 | 77,800 | — | — |
| 2009-06-08 | $16.94 | $21.13 | 47,700 | — | — |
| 2009-06-05 | $17.15 | $21.40 | 94,100 | — | — |
| 2009-06-04 | $17.24 | $21.51 | 131,200 | — | — |
| 2009-06-03 | $16.20 | $20.21 | 76,000 | — | — |
| 2009-06-02 | $15.98 | $19.94 | 255,700 | — | — |
| 2009-06-01 | $17.32 | $21.61 | 129,200 | — | — |
| 2009-05-29 | $15.61 | $19.48 | 345,200 | — | — |
| 2009-05-28 | $15.21 | $18.98 | 133,900 | — | — |
| 2009-05-27 | $13.96 | $17.42 | 77,400 | — | — |
| 2009-05-26 | $15.04 | $18.76 | 74,100 | — | — |
| 2009-05-22 | $13.89 | $17.33 | 72,500 | — | — |
| 2009-05-21 | $14.43 | $18.00 | 59,800 | — | — |
| 2009-05-20 | $14.31 | $17.85 | 103,600 | — | — |
| 2009-05-19 | $15.40 | $19.21 | 71,700 | — | — |
| 2009-05-18 | $14.85 | $18.53 | 49,200 | — | — |
| 2009-05-15 | $14.54 | $18.14 | 51,800 | — | — |
| 2009-05-14 | $14.57 | $18.18 | 89,000 | — | — |
| 2009-05-13 | $15.06 | $18.79 | 150,100 | — | — |
| 2009-05-12 | $16.09 | $20.07 | 325,700 | — | — |
| 2009-05-11 | $12.52 | $15.62 | 35,300 | — | — |
| 2009-05-08 | $12.93 | $16.13 | 53,100 | — | — |
| 2009-05-07 | $12.41 | $15.48 | 74,100 | — | — |
| 2009-05-06 | $13.00 | $16.22 | 74,600 | — | — |
| 2009-05-05 | $12.76 | $15.92 | 37,500 | — | — |
| 2009-05-04 | $13.17 | $16.43 | 56,900 | — | — |
| 2009-05-01 | $12.60 | $15.72 | 59,700 | — | — |
| 2009-04-30 | $13.41 | $16.73 | 95,300 | — | — |
| 2009-04-29 | $13.17 | $16.43 | 48,500 | — | — |
| 2009-04-28 | $12.50 | $15.60 | 35,400 | — | — |
| 2009-04-27 | $12.44 | $15.52 | 79,800 | — | — |
| 2009-04-24 | $13.14 | $16.39 | 42,600 | — | — |
| 2009-04-23 | $12.27 | $15.31 | 40,600 | — | — |
| 2009-04-22 | $12.75 | $15.91 | 118,300 | — | — |
| 2009-04-21 | $13.27 | $16.56 | 39,400 | — | — |
| 2009-04-20 | $12.31 | $15.36 | 58,300 | — | — |
| 2009-04-17 | $13.09 | $16.33 | 65,900 | — | — |
| 2009-04-16 | $12.91 | $16.11 | 72,500 | — | — |
| 2009-04-15 | $12.10 | $15.10 | 31,800 | — | — |
| 2009-04-14 | $11.91 | $14.86 | 46,900 | — | — |
| 2009-04-13 | $12.79 | $15.96 | 39,700 | — | — |
| 2009-04-09 | $12.61 | $15.73 | 82,400 | — | — |
| 2009-04-08 | $12.28 | $15.32 | 44,100 | — | — |
| 2009-04-07 | $11.80 | $14.72 | 66,500 | — | — |
| 2009-04-06 | $12.13 | $15.13 | 104,500 | — | — |
| 2009-04-03 | $12.50 | $15.60 | 173,100 | — | — |
| 2009-04-02 | $11.47 | $14.31 | 143,300 | — | — |
| 2009-04-01 | $10.30 | $12.85 | 93,400 | — | — |
| 2009-03-31 | $10.85 | $13.54 | 295,000 | — | — |
| 2009-03-30 | $11.00 | $13.72 | 830,200 | — | — |
| 2009-03-27 | $10.86 | $13.47 | 881,500 | — | — |
| 2009-03-26 | $8.28 | $10.27 | 72,800 | — | — |
| 2009-03-25 | $8.06 | $10.00 | 194,500 | — | — |
| 2009-03-24 | $8.21 | $10.18 | 101,000 | — | — |
| 2009-03-23 | $8.59 | $10.65 | 91,400 | — | — |
| 2009-03-20 | $7.81 | $9.69 | 101,800 | — | — |
| 2009-03-19 | $7.90 | $9.80 | 101,600 | — | — |
| 2009-03-18 | $8.70 | $10.79 | 65,900 | — | — |
| 2009-03-17 | $8.90 | $11.04 | 93,000 | — | — |
| 2009-03-16 | $9.06 | $11.24 | 189,400 | — | — |
| 2009-03-13 | $7.88 | $9.77 | 52,300 | — | — |
| 2009-03-12 | $7.19 | $8.92 | 125,600 | — | — |
| 2009-03-11 | $6.56 | $8.14 | 76,300 | — | — |
| 2009-03-10 | $7.15 | $8.87 | 67,300 | — | — |
| 2009-03-09 | $7.01 | $8.69 | 59,400 | — | — |
| 2009-03-06 | $7.53 | $9.34 | 87,400 | — | — |
| 2009-03-05 | $7.17 | $8.89 | 129,000 | — | — |
| 2009-03-04 | $7.70 | $9.55 | 50,500 | — | — |
| 2009-03-03 | $7.45 | $9.24 | 59,000 | — | — |
| 2009-03-02 | $7.77 | $9.64 | 56,000 | — | — |
| 2009-02-27 | $8.65 | $10.73 | 49,600 | — | — |
| 2009-02-26 | $8.55 | $10.60 | 56,100 | — | — |
| 2009-02-25 | $8.94 | $11.09 | 81,700 | — | — |
| 2009-02-24 | $9.91 | $12.29 | 81,300 | — | — |
| 2009-02-23 | $9.80 | $12.15 | 44,500 | — | — |
| 2009-02-20 | $10.22 | $12.67 | 50,600 | — | — |
| 2009-02-19 | $10.77 | $13.36 | 24,500 | — | — |
| 2009-02-18 | $10.83 | $13.43 | 43,900 | — | — |
| 2009-02-17 | $11.69 | $14.50 | 39,800 | — | — |
| 2009-02-13 | $11.82 | $14.66 | 23,700 | — | — |
| 2009-02-12 | $12.22 | $15.15 | 43,300 | — | — |
| 2009-02-11 | $12.23 | $15.17 | 76,700 | — | — |
| 2009-02-10 | $11.34 | $14.06 | 119,900 | — | — |
| 2009-02-09 | $12.00 | $14.88 | 89,000 | — | — |
| 2009-02-06 | $12.24 | $15.18 | 125,500 | — | — |
| 2009-02-05 | $10.99 | $13.63 | 133,300 | — | — |
| 2009-02-04 | $11.05 | $13.70 | 105,100 | — | — |
| 2009-02-03 | $11.73 | $14.55 | 77,200 | — | — |
| 2009-02-02 | $11.32 | $14.04 | 88,800 | — | — |
| 2009-01-30 | $11.70 | $14.51 | 46,600 | — | — |
| 2009-01-29 | $11.65 | $14.45 | 28,500 | — | — |
| 2009-01-28 | $11.72 | $14.53 | 69,900 | — | — |
| 2009-01-27 | $11.30 | $14.01 | 43,500 | — | — |
| 2009-01-26 | $10.76 | $13.34 | 26,800 | — | — |
| 2009-01-23 | $10.67 | $13.23 | 49,500 | — | — |
| 2009-01-22 | $10.34 | $12.82 | 64,500 | — | — |
| 2009-01-21 | $10.38 | $12.87 | 88,700 | — | — |
| 2009-01-20 | $10.57 | $13.11 | 101,700 | — | — |
| 2009-01-16 | $11.65 | $14.45 | 46,300 | — | — |
| 2009-01-15 | $11.29 | $14.00 | 56,600 | — | — |
| 2009-01-14 | $10.78 | $13.37 | 74,600 | — | — |
| 2009-01-13 | $11.19 | $13.88 | 110,100 | — | — |
| 2009-01-12 | $11.01 | $13.65 | 97,000 | — | — |
| 2009-01-09 | $11.01 | $13.65 | 92,600 | — | — |
| 2009-01-08 | $11.75 | $14.57 | 106,100 | — | — |
| 2009-01-07 | $11.72 | $14.53 | 96,100 | — | — |
| 2009-01-06 | $12.71 | $15.76 | 42,500 | — | — |
| 2009-01-05 | $12.57 | $15.59 | 45,300 | — | — |
| 2009-01-02 | $12.60 | $15.63 | 74,400 | — | — |