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
- 2007-01-31 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 | $15.34 | $16.05 | 74,400 | — | — |
| 2009-12-30 | $15.63 | $16.35 | 128,700 | — | — |
| 2009-12-29 | $15.69 | $16.41 | 148,300 | — | — |
| 2009-12-28 | $15.60 | $16.32 | 141,200 | — | — |
| 2009-12-24 | $15.30 | $16.01 | 91,800 | — | — |
| 2009-12-23 | $15.20 | $15.90 | 112,400 | — | — |
| 2009-12-22 | $14.98 | $15.67 | 194,100 | — | — |
| 2009-12-21 | $14.71 | $15.39 | 202,900 | — | — |
| 2009-12-18 | $14.64 | $15.32 | 905,500 | — | — |
| 2009-12-17 | $14.06 | $14.71 | 213,300 | — | — |
| 2009-12-16 | $14.24 | $14.90 | 240,100 | — | — |
| 2009-12-15 | $14.28 | $14.94 | 200,000 | — | — |
| 2009-12-14 | $14.63 | $15.30 | 160,500 | — | — |
| 2009-12-11 | $14.56 | $15.23 | 152,800 | — | — |
| 2009-12-10 | $14.19 | $14.84 | 199,600 | — | — |
| 2009-12-09 | $14.36 | $15.02 | 227,700 | — | — |
| 2009-12-08 | $14.47 | $15.14 | 574,300 | — | — |
| 2009-12-07 | $14.90 | $15.59 | 139,600 | — | — |
| 2009-12-04 | $15.07 | $15.76 | 241,400 | — | — |
| 2009-12-03 | $14.72 | $15.40 | 142,000 | — | — |
| 2009-12-02 | $15.23 | $15.93 | 193,400 | — | — |
| 2009-12-01 | $15.44 | $16.15 | 243,600 | — | — |
| 2009-11-30 | $15.31 | $16.02 | 220,000 | — | — |
| 2009-11-27 | $15.13 | $15.83 | 73,800 | — | — |
| 2009-11-25 | $15.52 | $16.24 | 89,700 | — | — |
| 2009-11-24 | $15.68 | $16.40 | 102,600 | — | — |
| 2009-11-23 | $15.86 | $16.59 | 166,100 | — | — |
| 2009-11-20 | $15.18 | $15.88 | 127,200 | — | — |
| 2009-11-19 | $15.17 | $15.87 | 171,600 | — | — |
| 2009-11-18 | $15.44 | $16.15 | 121,100 | — | — |
| 2009-11-17 | $15.29 | $16.00 | 161,100 | — | — |
| 2009-11-16 | $15.04 | $15.73 | 220,800 | — | — |
| 2009-11-13 | $14.72 | $15.34 | 217,400 | — | — |
| 2009-11-12 | $14.58 | $15.19 | 227,900 | — | — |
| 2009-11-11 | $15.21 | $15.85 | 222,900 | — | — |
| 2009-11-10 | $14.82 | $15.44 | 180,200 | — | — |
| 2009-11-09 | $15.28 | $15.92 | 190,600 | — | — |
| 2009-11-06 | $15.35 | $15.99 | 239,200 | — | — |
| 2009-11-05 | $15.47 | $16.12 | 313,500 | — | — |
| 2009-11-04 | $15.07 | $15.70 | 264,400 | — | — |
| 2009-11-03 | $15.22 | $15.86 | 300,800 | — | — |
| 2009-11-02 | $14.92 | $15.54 | 309,000 | — | — |
| 2009-10-30 | $14.82 | $15.44 | 261,300 | — | — |
| 2009-10-29 | $15.10 | $15.73 | 209,800 | — | — |
| 2009-10-28 | $14.64 | $15.25 | 184,200 | — | — |
| 2009-10-27 | $15.08 | $15.71 | 145,300 | — | — |
| 2009-10-26 | $15.12 | $15.75 | 202,400 | — | — |
| 2009-10-23 | $15.25 | $15.89 | 182,500 | — | — |
| 2009-10-22 | $15.50 | $16.15 | 447,000 | — | — |
| 2009-10-21 | $15.34 | $15.98 | 243,200 | — | — |
| 2009-10-20 | $15.54 | $16.19 | 1,209,100 | — | — |
| 2009-10-19 | $15.98 | $16.65 | 101,800 | — | — |
| 2009-10-16 | $15.88 | $16.54 | 136,800 | — | — |
| 2009-10-15 | $16.27 | $16.95 | 201,200 | — | — |
| 2009-10-14 | $16.66 | $17.36 | 101,800 | — | — |
| 2009-10-13 | $16.43 | $17.12 | 83,900 | — | — |
| 2009-10-12 | $16.41 | $17.10 | 85,600 | — | — |
| 2009-10-09 | $16.50 | $17.19 | 158,200 | — | — |
| 2009-10-08 | $16.01 | $16.68 | 164,600 | — | — |
| 2009-10-07 | $15.97 | $16.64 | 61,700 | — | — |
| 2009-10-06 | $15.96 | $16.63 | 145,800 | — | — |
| 2009-10-05 | $15.85 | $16.51 | 142,700 | — | — |
| 2009-10-02 | $15.47 | $16.12 | 146,300 | — | — |
| 2009-10-01 | $15.47 | $16.12 | 172,800 | — | — |
| 2009-09-30 | $15.48 | $16.13 | 238,900 | — | — |
| 2009-09-29 | $15.82 | $16.48 | 180,700 | — | — |
| 2009-09-28 | $15.40 | $16.04 | 146,800 | — | — |
| 2009-09-25 | $14.71 | $15.33 | 110,800 | — | — |
| 2009-09-24 | $14.74 | $15.36 | 136,200 | — | — |
| 2009-09-23 | $14.90 | $15.52 | 154,300 | — | — |
| 2009-09-22 | $15.27 | $15.91 | 184,600 | — | — |
| 2009-09-21 | $15.24 | $15.88 | 93,100 | — | — |
| 2009-09-18 | $15.40 | $16.04 | 365,400 | — | — |
| 2009-09-17 | $15.52 | $16.17 | 80,300 | — | — |
| 2009-09-16 | $15.39 | $16.03 | 109,500 | — | — |
| 2009-09-15 | $15.08 | $15.71 | 150,300 | — | — |
| 2009-09-14 | $15.16 | $15.79 | 109,300 | — | — |
| 2009-09-11 | $15.01 | $15.64 | 136,200 | — | — |
| 2009-09-10 | $15.18 | $15.82 | 152,300 | — | — |
| 2009-09-09 | $14.84 | $15.46 | 249,200 | — | — |
| 2009-09-08 | $14.48 | $15.09 | 200,200 | — | — |
| 2009-09-04 | $15.03 | $15.66 | 119,800 | — | — |
| 2009-09-03 | $14.78 | $15.40 | 217,500 | — | — |
| 2009-09-02 | $14.74 | $15.36 | 173,600 | — | — |
| 2009-09-01 | $14.80 | $15.42 | 216,600 | — | — |
| 2009-08-31 | $14.84 | $15.46 | 269,100 | — | — |
| 2009-08-28 | $14.79 | $15.41 | 143,300 | — | — |
| 2009-08-27 | $14.97 | $15.60 | 153,000 | — | — |
| 2009-08-26 | $15.08 | $15.71 | 176,700 | — | — |
| 2009-08-25 | $14.99 | $15.62 | 126,700 | — | — |
| 2009-08-24 | $14.99 | $15.62 | 124,000 | — | — |
| 2009-08-21 | $15.25 | $15.89 | 288,900 | — | — |
| 2009-08-20 | $14.98 | $15.61 | 125,400 | — | — |
| 2009-08-19 | $14.98 | $15.61 | 129,300 | — | — |
| 2009-08-18 | $14.81 | $15.43 | 142,100 | — | — |
| 2009-08-17 | $14.75 | $15.30 | 122,200 | — | — |
| 2009-08-14 | $14.79 | $15.35 | 216,400 | — | — |
| 2009-08-13 | $14.55 | $15.10 | 125,300 | — | — |
| 2009-08-12 | $14.68 | $15.23 | 187,700 | — | — |
| 2009-08-11 | $14.17 | $14.70 | 141,000 | — | — |
| 2009-08-10 | $14.88 | $15.44 | 216,900 | — | — |
| 2009-08-07 | $14.88 | $15.44 | 467,000 | — | — |
| 2009-08-06 | $14.04 | $14.57 | 214,300 | — | — |
| 2009-08-05 | $14.29 | $14.83 | 171,000 | — | — |
| 2009-08-04 | $14.52 | $15.07 | 186,000 | — | — |
| 2009-08-03 | $14.31 | $14.85 | 182,000 | — | — |
| 2009-07-31 | $13.92 | $14.44 | 289,600 | — | — |
| 2009-07-30 | $13.93 | $14.45 | 195,800 | — | — |
| 2009-07-29 | $13.76 | $14.28 | 132,600 | — | — |
| 2009-07-28 | $13.81 | $14.33 | 136,000 | — | — |
| 2009-07-27 | $13.55 | $14.06 | 143,400 | — | — |
| 2009-07-24 | $13.71 | $14.23 | 109,300 | — | — |
| 2009-07-23 | $13.77 | $14.29 | 229,400 | — | — |
| 2009-07-22 | $13.23 | $13.73 | 198,500 | — | — |
| 2009-07-21 | $13.18 | $13.68 | 146,200 | — | — |
| 2009-07-20 | $13.30 | $13.80 | 135,400 | — | — |
| 2009-07-17 | $13.13 | $13.62 | 192,000 | — | — |
| 2009-07-16 | $13.48 | $13.99 | 221,700 | — | — |
| 2009-07-15 | $13.45 | $13.96 | 369,800 | — | — |
| 2009-07-14 | $12.58 | $13.05 | 176,800 | — | — |
| 2009-07-13 | $12.50 | $12.97 | 386,000 | — | — |
| 2009-07-10 | $12.18 | $12.64 | 495,800 | — | — |
| 2009-07-09 | $12.11 | $12.57 | 337,700 | — | — |
| 2009-07-08 | $12.33 | $12.79 | 540,900 | — | — |
| 2009-07-07 | $12.62 | $13.09 | 216,600 | — | — |
| 2009-07-06 | $13.09 | $13.58 | 357,600 | — | — |
| 2009-07-02 | $12.82 | $13.30 | 279,200 | — | — |
| 2009-07-01 | $13.79 | $14.31 | 250,100 | — | — |
| 2009-06-30 | $13.55 | $14.06 | 324,700 | — | — |
| 2009-06-29 | $13.61 | $14.12 | 257,700 | — | — |
| 2009-06-26 | $13.73 | $14.25 | 800,100 | — | — |
| 2009-06-25 | $13.79 | $14.31 | 263,400 | — | — |
| 2009-06-24 | $13.71 | $14.23 | 906,200 | — | — |
| 2009-06-23 | $13.49 | $14.00 | 4,576,700 | — | — |
| 2009-06-22 | $13.45 | $13.96 | 387,000 | — | — |
| 2009-06-19 | $13.47 | $13.98 | 446,600 | — | — |
| 2009-06-18 | $13.42 | $13.92 | 294,500 | — | — |
| 2009-06-17 | $13.32 | $13.82 | 989,600 | — | — |
| 2009-06-16 | $12.35 | $12.81 | 315,000 | — | — |
| 2009-06-15 | $12.26 | $12.72 | 252,800 | — | — |
| 2009-06-12 | $13.14 | $13.63 | 201,200 | — | — |
| 2009-06-11 | $13.09 | $13.58 | 291,000 | — | — |
| 2009-06-10 | $12.89 | $13.37 | 281,800 | — | — |
| 2009-06-09 | $12.99 | $13.48 | 307,400 | — | — |
| 2009-06-08 | $12.89 | $13.37 | 310,500 | — | — |
| 2009-06-05 | $12.89 | $13.37 | 298,100 | — | — |
| 2009-06-04 | $12.80 | $13.28 | 330,100 | — | — |
| 2009-06-03 | $12.77 | $13.25 | 535,200 | — | — |
| 2009-06-02 | $12.60 | $13.07 | 472,500 | — | — |
| 2009-06-01 | $12.49 | $12.96 | 486,900 | — | — |
| 2009-05-29 | $12.21 | $12.67 | 857,500 | — | — |
| 2009-05-28 | $11.84 | $12.29 | 473,900 | — | — |
| 2009-05-27 | $12.31 | $12.77 | 441,900 | — | — |
| 2009-05-26 | $12.39 | $12.86 | 288,800 | — | — |
| 2009-05-22 | $11.96 | $12.41 | 266,800 | — | — |
| 2009-05-21 | $11.96 | $12.41 | 415,700 | — | — |
| 2009-05-20 | $11.93 | $12.38 | 1,699,400 | — | — |
| 2009-05-19 | $11.86 | $12.31 | 692,400 | — | — |
| 2009-05-18 | $11.49 | $11.92 | 583,700 | — | — |
| 2009-05-15 | $10.29 | $10.61 | 412,700 | — | — |
| 2009-05-14 | $10.33 | $10.66 | 483,500 | — | — |
| 2009-05-13 | $9.90 | $10.21 | 337,100 | — | — |
| 2009-05-12 | $10.09 | $10.41 | 238,000 | — | — |
| 2009-05-11 | $10.16 | $10.48 | 243,800 | — | — |
| 2009-05-08 | $10.31 | $10.64 | 360,800 | — | — |
| 2009-05-07 | $9.82 | $10.13 | 565,100 | — | — |
| 2009-05-06 | $8.77 | $9.05 | 421,400 | — | — |
| 2009-05-05 | $8.40 | $8.67 | 511,000 | — | — |
| 2009-05-04 | $8.69 | $8.96 | 322,000 | — | — |
| 2009-05-01 | $8.38 | $8.64 | 373,100 | — | — |
| 2009-04-30 | $8.34 | $8.60 | 157,100 | — | — |
| 2009-04-29 | $8.54 | $8.81 | 425,700 | — | — |
| 2009-04-28 | $8.39 | $8.65 | 498,600 | — | — |
| 2009-04-27 | $8.16 | $8.42 | 418,300 | — | — |
| 2009-04-24 | $8.58 | $8.85 | 494,900 | — | — |
| 2009-04-23 | $8.70 | $8.97 | 501,500 | — | — |
| 2009-04-22 | $9.28 | $9.57 | 830,900 | — | — |
| 2009-04-21 | $9.27 | $9.56 | 730,600 | — | — |
| 2009-04-20 | $9.60 | $9.90 | 261,000 | — | — |
| 2009-04-17 | $10.36 | $10.69 | 223,800 | — | — |
| 2009-04-16 | $10.42 | $10.75 | 424,000 | — | — |
| 2009-04-15 | $10.18 | $10.50 | 389,400 | — | — |
| 2009-04-14 | $10.04 | $10.36 | 365,900 | — | — |
| 2009-04-13 | $10.49 | $10.82 | 216,700 | — | — |
| 2009-04-09 | $10.50 | $10.83 | 477,500 | — | — |
| 2009-04-08 | $10.04 | $10.36 | 328,300 | — | — |
| 2009-04-07 | $9.81 | $10.12 | 783,100 | — | — |
| 2009-04-06 | $10.00 | $10.32 | 568,300 | — | — |
| 2009-04-03 | $10.10 | $10.42 | 269,500 | — | — |
| 2009-04-02 | $10.18 | $10.50 | 563,700 | — | — |
| 2009-04-01 | $10.05 | $10.37 | 446,400 | — | — |
| 2009-03-31 | $9.54 | $9.84 | 346,700 | — | — |
| 2009-03-30 | $9.41 | $9.71 | 306,100 | — | — |
| 2009-03-27 | $9.71 | $10.02 | 319,200 | — | — |
| 2009-03-26 | $10.00 | $10.32 | 682,800 | — | — |
| 2009-03-25 | $10.07 | $10.39 | 373,700 | — | — |
| 2009-03-24 | $9.75 | $10.06 | 497,200 | — | — |
| 2009-03-23 | $10.10 | $10.42 | 701,800 | — | — |
| 2009-03-20 | $9.86 | $10.17 | 644,600 | — | — |
| 2009-03-19 | $10.12 | $10.44 | 665,600 | — | — |
| 2009-03-18 | $10.05 | $10.37 | 958,500 | — | — |
| 2009-03-17 | $10.02 | $10.34 | 339,800 | — | — |
| 2009-03-16 | $9.47 | $9.77 | 342,100 | — | — |
| 2009-03-13 | $9.89 | $10.20 | 451,000 | — | — |
| 2009-03-12 | $9.23 | $9.52 | 411,700 | — | — |
| 2009-03-11 | $8.78 | $9.06 | 298,900 | — | — |
| 2009-03-10 | $8.68 | $8.95 | 244,600 | — | — |
| 2009-03-09 | $8.29 | $8.55 | 260,200 | — | — |
| 2009-03-06 | $8.71 | $8.92 | 281,100 | — | — |
| 2009-03-05 | $8.59 | $8.80 | 217,600 | — | — |
| 2009-03-04 | $9.36 | $9.59 | 271,700 | — | — |
| 2009-03-03 | $9.19 | $9.41 | 436,100 | — | — |
| 2009-03-02 | $9.38 | $9.61 | 435,600 | — | — |
| 2009-02-27 | $9.60 | $9.83 | 618,700 | — | — |
| 2009-02-26 | $10.16 | $10.41 | 302,600 | — | — |
| 2009-02-25 | $10.90 | $11.17 | 462,000 | — | — |
| 2009-02-24 | $10.73 | $10.99 | 280,600 | — | — |
| 2009-02-23 | $10.34 | $10.59 | 182,500 | — | — |
| 2009-02-20 | $10.99 | $11.26 | 268,400 | — | — |
| 2009-02-19 | $10.97 | $11.24 | 172,000 | — | — |
| 2009-02-18 | $11.14 | $11.41 | 217,200 | — | — |
| 2009-02-17 | $11.29 | $11.57 | 301,600 | — | — |
| 2009-02-13 | $11.70 | $11.99 | 272,300 | — | — |
| 2009-02-12 | $12.12 | $12.42 | 204,600 | — | — |
| 2009-02-11 | $12.11 | $12.41 | 255,700 | — | — |
| 2009-02-10 | $11.99 | $12.28 | 248,600 | — | — |
| 2009-02-09 | $12.70 | $13.01 | 197,400 | — | — |
| 2009-02-06 | $12.98 | $13.30 | 298,700 | — | — |
| 2009-02-05 | $13.00 | $13.32 | 456,200 | — | — |
| 2009-02-04 | $12.98 | $13.30 | 184,200 | — | — |
| 2009-02-03 | $13.55 | $13.88 | 172,100 | — | — |
| 2009-02-02 | $13.64 | $13.97 | 286,900 | — | — |
| 2009-01-30 | $13.54 | $13.87 | 132,800 | — | — |
| 2009-01-29 | $13.91 | $14.25 | 145,900 | — | — |
| 2009-01-28 | $14.64 | $15.00 | 175,700 | — | — |
| 2009-01-27 | $13.75 | $14.09 | 246,200 | — | — |
| 2009-01-26 | $13.36 | $13.69 | 222,800 | — | — |
| 2009-01-23 | $13.36 | $13.69 | 295,400 | — | — |
| 2009-01-22 | $13.41 | $13.74 | 239,500 | — | — |
| 2009-01-21 | $14.02 | $14.36 | 199,500 | — | — |
| 2009-01-20 | $13.35 | $13.68 | 138,700 | — | — |
| 2009-01-16 | $14.39 | $14.74 | 254,400 | — | — |
| 2009-01-15 | $14.41 | $14.76 | 278,100 | — | — |
| 2009-01-14 | $14.54 | $14.90 | 215,200 | — | — |
| 2009-01-13 | $15.21 | $15.58 | 280,100 | — | — |
| 2009-01-12 | $15.06 | $15.43 | 161,600 | — | — |
| 2009-01-09 | $15.28 | $15.65 | 122,000 | — | — |
| 2009-01-08 | $16.05 | $16.44 | 161,500 | — | — |
| 2009-01-07 | $15.75 | $16.14 | 308,200 | — | — |
| 2009-01-06 | $15.92 | $16.31 | 168,700 | — | — |
| 2009-01-05 | $16.02 | $16.41 | 241,600 | — | — |
| 2009-01-02 | $16.08 | $16.47 | 122,000 | — | — |