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
- 2006-11-15 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 | $13.59 | $13.59 | 142,100 | — | — |
| 2009-12-30 | $13.80 | $13.80 | 144,500 | — | — |
| 2009-12-29 | $13.63 | $13.63 | 156,600 | — | — |
| 2009-12-28 | $13.49 | $13.49 | 332,500 | — | — |
| 2009-12-24 | $12.66 | $12.66 | 144,300 | — | — |
| 2009-12-23 | $12.48 | $12.48 | 237,400 | — | — |
| 2009-12-22 | $12.49 | $12.49 | 593,000 | — | — |
| 2009-12-21 | $12.62 | $12.62 | 226,500 | — | — |
| 2009-12-18 | $12.56 | $12.56 | 450,400 | — | — |
| 2009-12-17 | $12.54 | $12.54 | 425,700 | — | — |
| 2009-12-16 | $12.60 | $12.60 | 398,600 | — | — |
| 2009-12-15 | $12.99 | $12.99 | 323,200 | — | — |
| 2009-12-14 | $13.13 | $13.13 | 239,700 | — | — |
| 2009-12-11 | $13.01 | $13.01 | 311,100 | — | — |
| 2009-12-10 | $13.11 | $13.11 | 246,400 | — | — |
| 2009-12-09 | $13.23 | $13.23 | 330,300 | — | — |
| 2009-12-08 | $13.25 | $13.25 | 1,366,400 | — | — |
| 2009-12-07 | $14.40 | $14.40 | 254,600 | — | — |
| 2009-12-04 | $14.53 | $14.53 | 541,900 | — | — |
| 2009-12-03 | $14.57 | $14.57 | 198,500 | — | — |
| 2009-12-02 | $14.89 | $14.89 | 380,900 | — | — |
| 2009-12-01 | $14.49 | $14.49 | 490,400 | — | — |
| 2009-11-30 | $14.36 | $14.36 | 297,400 | — | — |
| 2009-11-27 | $14.23 | $14.23 | 68,100 | — | — |
| 2009-11-25 | $14.19 | $14.19 | 108,200 | — | — |
| 2009-11-24 | $14.26 | $14.26 | 211,200 | — | — |
| 2009-11-23 | $13.98 | $13.98 | 346,800 | — | — |
| 2009-11-20 | $13.79 | $13.79 | 182,200 | — | — |
| 2009-11-19 | $13.83 | $13.83 | 316,000 | — | — |
| 2009-11-18 | $14.01 | $14.01 | 206,000 | — | — |
| 2009-11-17 | $14.08 | $14.08 | 164,100 | — | — |
| 2009-11-16 | $14.11 | $14.11 | 357,600 | — | — |
| 2009-11-13 | $13.48 | $13.48 | 934,500 | — | — |
| 2009-11-12 | $14.86 | $14.86 | 132,800 | — | — |
| 2009-11-11 | $15.25 | $15.25 | 208,300 | — | — |
| 2009-11-10 | $15.41 | $15.41 | 372,500 | — | — |
| 2009-11-09 | $15.55 | $15.55 | 2,246,900 | — | — |
| 2009-11-06 | $15.66 | $15.66 | 481,300 | — | — |
| 2009-11-05 | $15.52 | $15.52 | 233,300 | — | — |
| 2009-11-04 | $15.54 | $15.54 | 298,000 | — | — |
| 2009-11-03 | $15.73 | $15.73 | 532,100 | — | — |
| 2009-11-02 | $14.59 | $14.59 | 173,100 | — | — |
| 2009-10-30 | $14.42 | $14.42 | 213,500 | — | — |
| 2009-10-29 | $14.87 | $14.87 | 289,800 | — | — |
| 2009-10-28 | $14.10 | $14.10 | 274,200 | — | — |
| 2009-10-27 | $14.73 | $14.73 | 266,100 | — | — |
| 2009-10-26 | $15.02 | $15.02 | 202,100 | — | — |
| 2009-10-23 | $14.99 | $14.99 | 190,400 | — | — |
| 2009-10-22 | $15.10 | $15.10 | 140,400 | — | — |
| 2009-10-21 | $14.87 | $14.87 | 352,500 | — | — |
| 2009-10-20 | $14.74 | $14.74 | 502,400 | — | — |
| 2009-10-19 | $15.68 | $15.68 | 524,900 | — | — |
| 2009-10-16 | $16.29 | $16.29 | 367,900 | — | — |
| 2009-10-15 | $17.25 | $17.25 | 280,600 | — | — |
| 2009-10-14 | $17.27 | $17.27 | 205,700 | — | — |
| 2009-10-13 | $17.00 | $17.00 | 276,400 | — | — |
| 2009-10-12 | $17.42 | $17.42 | 235,400 | — | — |
| 2009-10-09 | $17.51 | $17.51 | 162,200 | — | — |
| 2009-10-08 | $17.48 | $17.48 | 170,900 | — | — |
| 2009-10-07 | $17.57 | $17.57 | 152,600 | — | — |
| 2009-10-06 | $17.80 | $17.80 | 130,200 | — | — |
| 2009-10-05 | $17.25 | $17.25 | 193,300 | — | — |
| 2009-10-02 | $16.90 | $16.90 | 196,600 | — | — |
| 2009-10-01 | $16.94 | $16.94 | 227,100 | — | — |
| 2009-09-30 | $17.66 | $17.66 | 387,400 | — | — |
| 2009-09-29 | $17.73 | $17.73 | 123,200 | — | — |
| 2009-09-28 | $18.11 | $18.11 | 164,900 | — | — |
| 2009-09-25 | $18.41 | $18.41 | 162,700 | — | — |
| 2009-09-24 | $18.00 | $18.00 | 223,700 | — | — |
| 2009-09-23 | $18.18 | $18.18 | 276,900 | — | — |
| 2009-09-22 | $18.35 | $18.35 | 563,700 | — | — |
| 2009-09-21 | $19.22 | $19.22 | 184,800 | — | — |
| 2009-09-18 | $19.20 | $19.20 | 185,500 | — | — |
| 2009-09-17 | $19.66 | $19.66 | 139,100 | — | — |
| 2009-09-16 | $19.88 | $19.88 | 221,400 | — | — |
| 2009-09-15 | $19.76 | $19.76 | 281,100 | — | — |
| 2009-09-14 | $19.29 | $19.29 | 180,300 | — | — |
| 2009-09-11 | $19.32 | $19.32 | 200,400 | — | — |
| 2009-09-10 | $19.37 | $19.37 | 258,300 | — | — |
| 2009-09-09 | $19.49 | $19.49 | 688,700 | — | — |
| 2009-09-08 | $17.58 | $17.58 | 138,700 | — | — |
| 2009-09-04 | $17.84 | $17.84 | 296,900 | — | — |
| 2009-09-03 | $17.54 | $17.54 | 223,000 | — | — |
| 2009-09-02 | $18.07 | $18.07 | 259,400 | — | — |
| 2009-09-01 | $17.91 | $17.91 | 317,600 | — | — |
| 2009-08-31 | $18.53 | $18.53 | 192,100 | — | — |
| 2009-08-28 | $17.87 | $17.87 | 148,600 | — | — |
| 2009-08-27 | $18.49 | $18.49 | 333,600 | — | — |
| 2009-08-26 | $19.15 | $19.15 | 196,200 | — | — |
| 2009-08-25 | $18.91 | $18.91 | 398,600 | — | — |
| 2009-08-24 | $18.61 | $18.61 | 357,900 | — | — |
| 2009-08-21 | $17.75 | $17.75 | 302,300 | — | — |
| 2009-08-20 | $16.74 | $16.74 | 137,100 | — | — |
| 2009-08-19 | $16.71 | $16.71 | 180,100 | — | — |
| 2009-08-18 | $16.26 | $16.26 | 253,700 | — | — |
| 2009-08-17 | $16.21 | $16.21 | 303,600 | — | — |
| 2009-08-14 | $17.37 | $17.37 | 150,500 | — | — |
| 2009-08-13 | $17.42 | $17.42 | 199,100 | — | — |
| 2009-08-12 | $17.34 | $17.34 | 370,500 | — | — |
| 2009-08-11 | $16.91 | $16.91 | 350,300 | — | — |
| 2009-08-10 | $17.38 | $17.38 | 467,900 | — | — |
| 2009-08-07 | $16.21 | $16.21 | 1,162,000 | — | — |
| 2009-08-06 | $13.93 | $13.93 | 303,400 | — | — |
| 2009-08-05 | $14.51 | $14.51 | 75,900 | — | — |
| 2009-08-04 | $14.52 | $14.52 | 249,900 | — | — |
| 2009-08-03 | $14.37 | $14.37 | 197,200 | — | — |
| 2009-07-31 | $14.36 | $14.36 | 174,500 | — | — |
| 2009-07-30 | $14.60 | $14.60 | 214,900 | — | — |
| 2009-07-29 | $14.99 | $14.99 | 245,600 | — | — |
| 2009-07-28 | $15.00 | $15.00 | 129,900 | — | — |
| 2009-07-27 | $14.99 | $14.99 | 112,400 | — | — |
| 2009-07-24 | $14.92 | $14.92 | 117,500 | — | — |
| 2009-07-23 | $14.63 | $14.63 | 156,400 | — | — |
| 2009-07-22 | $14.47 | $14.47 | 142,700 | — | — |
| 2009-07-21 | $14.53 | $14.53 | 214,300 | — | — |
| 2009-07-20 | $13.96 | $13.96 | 238,700 | — | — |
| 2009-07-17 | $13.45 | $13.45 | 207,400 | — | — |
| 2009-07-16 | $13.07 | $13.07 | 266,900 | — | — |
| 2009-07-15 | $12.49 | $12.49 | 401,900 | — | — |
| 2009-07-14 | $12.38 | $12.38 | 277,800 | — | — |
| 2009-07-13 | $12.52 | $12.52 | 211,100 | — | — |
| 2009-07-10 | $13.00 | $13.00 | 231,000 | — | — |
| 2009-07-09 | $12.71 | $12.71 | 232,400 | — | — |
| 2009-07-08 | $12.85 | $12.85 | 329,600 | — | — |
| 2009-07-07 | $13.31 | $13.31 | 178,000 | — | — |
| 2009-07-06 | $13.77 | $13.77 | 185,600 | — | — |
| 2009-07-02 | $13.90 | $13.90 | 322,500 | — | — |
| 2009-07-01 | $13.66 | $13.66 | 273,800 | — | — |
| 2009-06-30 | $14.33 | $14.33 | 168,800 | — | — |
| 2009-06-29 | $14.52 | $14.52 | 135,900 | — | — |
| 2009-06-26 | $14.50 | $14.50 | 537,900 | — | — |
| 2009-06-25 | $14.49 | $14.49 | 193,700 | — | — |
| 2009-06-24 | $14.41 | $14.41 | 169,200 | — | — |
| 2009-06-23 | $14.16 | $14.16 | 521,100 | — | — |
| 2009-06-22 | $14.04 | $14.04 | 458,900 | — | — |
| 2009-06-19 | $14.87 | $14.87 | 284,600 | — | — |
| 2009-06-18 | $14.60 | $14.60 | 413,400 | — | — |
| 2009-06-17 | $14.67 | $14.67 | 447,000 | — | — |
| 2009-06-16 | $13.99 | $13.99 | 334,700 | — | — |
| 2009-06-15 | $14.13 | $14.13 | 421,900 | — | — |
| 2009-06-12 | $14.32 | $14.32 | 305,700 | — | — |
| 2009-06-11 | $14.11 | $14.11 | 811,600 | — | — |
| 2009-06-10 | $13.81 | $13.81 | 2,475,400 | — | — |
| 2009-06-09 | $13.73 | $13.73 | 327,700 | — | — |
| 2009-06-08 | $13.50 | $13.50 | 472,800 | — | — |
| 2009-06-05 | $13.69 | $13.69 | 784,400 | — | — |
| 2009-06-04 | $12.79 | $12.79 | 603,500 | — | — |
| 2009-06-03 | $12.38 | $12.38 | 835,000 | — | — |
| 2009-06-02 | $11.80 | $11.80 | 1,055,500 | — | — |
| 2009-06-01 | $11.54 | $11.54 | 461,400 | — | — |
| 2009-05-29 | $10.94 | $10.94 | 173,700 | — | — |
| 2009-05-28 | $10.71 | $10.71 | 347,200 | — | — |
| 2009-05-27 | $10.87 | $10.87 | 281,600 | — | — |
| 2009-05-26 | $10.89 | $10.89 | 479,800 | — | — |
| 2009-05-22 | $10.96 | $10.96 | 414,000 | — | — |
| 2009-05-21 | $11.34 | $11.34 | 389,100 | — | — |
| 2009-05-20 | $11.67 | $11.67 | 357,300 | — | — |
| 2009-05-19 | $11.83 | $11.83 | 542,800 | — | — |
| 2009-05-18 | $12.09 | $12.09 | 919,900 | — | — |
| 2009-05-15 | $11.65 | $11.65 | 899,600 | — | — |
| 2009-05-14 | $11.56 | $11.56 | 688,900 | — | — |
| 2009-05-13 | $11.50 | $11.50 | 871,300 | — | — |
| 2009-05-12 | $11.66 | $11.66 | 1,036,200 | — | — |
| 2009-05-11 | $12.18 | $12.18 | 1,556,800 | — | — |
| 2009-05-08 | $11.01 | $11.01 | 1,522,900 | — | — |
| 2009-05-07 | $9.62 | $9.62 | 620,700 | — | — |
| 2009-05-06 | $9.70 | $9.70 | 1,085,700 | — | — |
| 2009-05-05 | $10.38 | $10.38 | 646,500 | — | — |
| 2009-05-04 | $10.21 | $10.21 | 534,300 | — | — |
| 2009-05-01 | $10.29 | $10.29 | 589,900 | — | — |
| 2009-04-30 | $10.71 | $10.71 | 1,290,500 | — | — |
| 2009-04-29 | $9.90 | $9.90 | 457,600 | — | — |
| 2009-04-28 | $10.04 | $10.04 | 327,600 | — | — |
| 2009-04-27 | $10.05 | $10.05 | 660,000 | — | — |
| 2009-04-24 | $10.26 | $10.26 | 839,000 | — | — |
| 2009-04-23 | $10.62 | $10.62 | 489,600 | — | — |
| 2009-04-22 | $11.00 | $11.00 | 576,000 | — | — |
| 2009-04-21 | $11.51 | $11.51 | 777,000 | — | — |
| 2009-04-20 | $10.58 | $10.58 | 614,800 | — | — |
| 2009-04-17 | $11.34 | $11.34 | 880,400 | — | — |
| 2009-04-16 | $10.94 | $10.94 | 2,563,600 | — | — |
| 2009-04-15 | $12.28 | $12.28 | 433,700 | — | — |
| 2009-04-14 | $12.08 | $12.08 | 581,300 | — | — |
| 2009-04-13 | $12.97 | $12.97 | 595,000 | — | — |
| 2009-04-09 | $12.85 | $12.85 | 518,600 | — | — |
| 2009-04-08 | $12.95 | $12.95 | 672,500 | — | — |
| 2009-04-07 | $13.19 | $13.19 | 837,100 | — | — |
| 2009-04-06 | $12.34 | $12.34 | 552,300 | — | — |
| 2009-04-03 | $12.29 | $12.29 | 1,119,300 | — | — |
| 2009-04-02 | $12.53 | $12.53 | 542,200 | — | — |
| 2009-04-01 | $13.40 | $13.40 | 615,700 | — | — |
| 2009-03-31 | $13.51 | $13.51 | 466,000 | — | — |
| 2009-03-30 | $13.47 | $13.47 | 512,600 | — | — |
| 2009-03-27 | $14.00 | $14.00 | 542,000 | — | — |
| 2009-03-26 | $14.40 | $14.40 | 555,800 | — | — |
| 2009-03-25 | $14.21 | $14.21 | 972,200 | — | — |
| 2009-03-24 | $15.15 | $15.15 | 2,234,200 | — | — |
| 2009-03-23 | $13.40 | $13.40 | 773,100 | — | — |
| 2009-03-20 | $12.60 | $12.60 | 668,100 | — | — |
| 2009-03-19 | $12.99 | $12.99 | 955,400 | — | — |
| 2009-03-18 | $14.38 | $14.38 | 604,300 | — | — |
| 2009-03-17 | $14.96 | $14.96 | 785,600 | — | — |
| 2009-03-16 | $14.88 | $14.88 | 751,500 | — | — |
| 2009-03-13 | $16.46 | $16.46 | 660,700 | — | — |
| 2009-03-12 | $16.25 | $16.25 | 1,096,200 | — | — |
| 2009-03-11 | $16.69 | $16.69 | 1,075,000 | — | — |
| 2009-03-10 | $18.49 | $18.49 | 672,700 | — | — |
| 2009-03-09 | $18.90 | $18.90 | 1,058,800 | — | — |
| 2009-03-06 | $19.91 | $19.91 | 1,567,300 | — | — |
| 2009-03-05 | $17.48 | $17.48 | 573,000 | — | — |
| 2009-03-04 | $18.25 | $18.25 | 430,200 | — | — |
| 2009-03-03 | $18.08 | $18.08 | 421,900 | — | — |
| 2009-03-02 | $18.24 | $18.24 | 773,000 | — | — |
| 2009-02-27 | $19.31 | $19.31 | 920,200 | — | — |
| 2009-02-26 | $20.54 | $20.54 | 559,800 | — | — |
| 2009-02-25 | $21.37 | $21.37 | 512,100 | — | — |
| 2009-02-24 | $22.12 | $22.12 | 527,700 | — | — |
| 2009-02-23 | $21.03 | $21.03 | 563,200 | — | — |
| 2009-02-20 | $21.02 | $21.02 | 557,300 | — | — |
| 2009-02-19 | $21.29 | $21.29 | 730,700 | — | — |
| 2009-02-18 | $22.38 | $22.38 | 653,500 | — | — |
| 2009-02-17 | $24.20 | $24.20 | 752,900 | — | — |
| 2009-02-13 | $25.07 | $25.07 | 473,400 | — | — |
| 2009-02-12 | $25.01 | $25.01 | 654,300 | — | — |
| 2009-02-11 | $23.68 | $23.68 | 549,100 | — | — |
| 2009-02-10 | $22.50 | $22.50 | 473,900 | — | — |
| 2009-02-09 | $23.20 | $23.20 | 349,600 | — | — |
| 2009-02-06 | $23.23 | $23.23 | 595,600 | — | — |
| 2009-02-05 | $22.71 | $22.71 | 586,100 | — | — |
| 2009-02-04 | $22.02 | $22.02 | 599,600 | — | — |
| 2009-02-03 | $21.97 | $21.97 | 913,600 | — | — |
| 2009-02-02 | $21.73 | $21.73 | 615,400 | — | — |
| 2009-01-30 | $21.93 | $21.93 | 584,300 | — | — |
| 2009-01-29 | $22.19 | $22.19 | 1,069,300 | — | — |
| 2009-01-28 | $21.19 | $21.19 | 921,500 | — | — |
| 2009-01-27 | $22.20 | $22.20 | 803,500 | — | — |
| 2009-01-26 | $22.70 | $22.70 | 560,400 | — | — |
| 2009-01-23 | $23.27 | $23.27 | 470,300 | — | — |
| 2009-01-22 | $23.21 | $23.21 | 373,000 | — | — |
| 2009-01-21 | $24.00 | $24.00 | 706,600 | — | — |
| 2009-01-20 | $22.85 | $22.85 | 682,700 | — | — |
| 2009-01-16 | $23.41 | $23.41 | 1,112,100 | — | — |
| 2009-01-15 | $23.33 | $23.33 | 909,100 | — | — |
| 2009-01-14 | $22.54 | $22.54 | 1,111,100 | — | — |
| 2009-01-13 | $22.83 | $22.83 | 1,046,300 | — | — |
| 2009-01-12 | $22.62 | $22.62 | 854,300 | — | — |
| 2009-01-09 | $23.72 | $23.72 | 2,537,800 | — | — |
| 2009-01-08 | $25.79 | $25.79 | 580,300 | — | — |
| 2009-01-07 | $25.60 | $25.60 | 739,700 | — | — |
| 2009-01-06 | $25.24 | $25.24 | 1,027,100 | — | — |
| 2009-01-05 | $26.26 | $26.26 | 817,600 | — | — |
| 2009-01-02 | $25.09 | $25.09 | 788,800 | — | — |