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
- 1993-03-16 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 | $13.42 | $17.38 | 271,700 | — | — |
| 2009-12-30 | $13.74 | $17.79 | 226,800 | — | — |
| 2009-12-29 | $14.14 | $18.31 | 149,300 | — | — |
| 2009-12-28 | $14.22 | $18.41 | 248,500 | — | — |
| 2009-12-24 | $14.23 | $18.43 | 134,600 | — | — |
| 2009-12-23 | $13.72 | $17.77 | 102,000 | — | — |
| 2009-12-22 | $13.57 | $17.57 | 229,100 | — | — |
| 2009-12-21 | $13.25 | $17.16 | 163,700 | — | — |
| 2009-12-18 | $13.24 | $17.15 | 549,000 | — | — |
| 2009-12-17 | $13.33 | $17.26 | 348,000 | — | — |
| 2009-12-16 | $13.54 | $17.53 | 622,000 | — | — |
| 2009-12-15 | $12.40 | $16.06 | 328,000 | — | — |
| 2009-12-14 | $12.29 | $15.92 | 182,700 | — | — |
| 2009-12-11 | $12.25 | $15.86 | 312,600 | — | — |
| 2009-12-10 | $12.15 | $15.73 | 324,900 | — | — |
| 2009-12-09 | $12.44 | $16.11 | 256,500 | — | — |
| 2009-12-08 | $12.54 | $16.24 | 257,500 | — | — |
| 2009-12-07 | $12.74 | $16.50 | 151,800 | — | — |
| 2009-12-04 | $12.97 | $16.80 | 491,300 | — | — |
| 2009-12-03 | $12.06 | $15.62 | 255,600 | — | — |
| 2009-12-02 | $11.93 | $15.45 | 339,700 | — | — |
| 2009-12-01 | $12.32 | $15.95 | 395,000 | — | — |
| 2009-11-30 | $11.61 | $15.03 | 333,500 | — | — |
| 2009-11-27 | $11.60 | $15.02 | 149,000 | — | — |
| 2009-11-25 | $11.80 | $15.28 | 110,700 | — | — |
| 2009-11-24 | $11.91 | $15.42 | 370,600 | — | — |
| 2009-11-23 | $11.53 | $14.93 | 629,300 | — | — |
| 2009-11-20 | $11.95 | $15.48 | 338,700 | — | — |
| 2009-11-19 | $12.03 | $15.58 | 553,800 | — | — |
| 2009-11-18 | $12.32 | $15.95 | 353,100 | — | — |
| 2009-11-17 | $11.97 | $15.50 | 217,300 | — | — |
| 2009-11-16 | $12.29 | $15.92 | 230,700 | — | — |
| 2009-11-13 | $11.96 | $15.49 | 401,900 | — | — |
| 2009-11-12 | $11.74 | $15.20 | 300,800 | — | — |
| 2009-11-11 | $12.41 | $16.07 | 267,500 | — | — |
| 2009-11-10 | $12.17 | $15.76 | 414,500 | — | — |
| 2009-11-09 | $12.41 | $16.07 | 357,400 | — | — |
| 2009-11-06 | $12.11 | $15.68 | 315,500 | — | — |
| 2009-11-05 | $12.17 | $15.76 | 626,600 | — | — |
| 2009-11-04 | $11.37 | $14.72 | 506,400 | — | — |
| 2009-11-03 | $12.12 | $15.70 | 420,700 | — | — |
| 2009-11-02 | $12.35 | $15.99 | 661,300 | — | — |
| 2009-10-30 | $12.46 | $16.14 | 846,900 | — | — |
| 2009-10-29 | $13.29 | $17.21 | 745,500 | — | — |
| 2009-10-28 | $13.13 | $17.00 | 675,000 | — | — |
| 2009-10-27 | $13.81 | $17.88 | 578,900 | — | — |
| 2009-10-26 | $14.03 | $18.17 | 2,606,400 | — | — |
| 2009-10-23 | $16.67 | $21.59 | 357,200 | — | — |
| 2009-10-22 | $16.55 | $21.43 | 260,500 | — | — |
| 2009-10-21 | $15.93 | $20.63 | 424,500 | — | — |
| 2009-10-20 | $16.45 | $21.30 | 323,400 | — | — |
| 2009-10-19 | $16.76 | $21.70 | 217,200 | — | — |
| 2009-10-16 | $16.70 | $21.63 | 498,000 | — | — |
| 2009-10-15 | $16.75 | $21.69 | 401,500 | — | — |
| 2009-10-14 | $16.67 | $21.59 | 291,300 | — | — |
| 2009-10-13 | $16.34 | $21.16 | 433,300 | — | — |
| 2009-10-12 | $15.96 | $20.67 | 262,000 | — | — |
| 2009-10-09 | $15.76 | $20.41 | 335,700 | — | — |
| 2009-10-08 | $15.54 | $20.12 | 569,000 | — | — |
| 2009-10-07 | $15.30 | $19.81 | 163,800 | — | — |
| 2009-10-06 | $15.46 | $19.96 | 339,400 | — | — |
| 2009-10-05 | $15.47 | $19.97 | 387,100 | — | — |
| 2009-10-02 | $15.28 | $19.72 | 245,700 | — | — |
| 2009-10-01 | $15.49 | $19.99 | 296,100 | — | — |
| 2009-09-30 | $16.50 | $21.30 | 429,500 | — | — |
| 2009-09-29 | $17.08 | $22.05 | 307,800 | — | — |
| 2009-09-28 | $17.25 | $22.27 | 394,200 | — | — |
| 2009-09-25 | $16.51 | $21.31 | 493,200 | — | — |
| 2009-09-24 | $17.01 | $21.96 | 505,300 | — | — |
| 2009-09-23 | $16.93 | $21.85 | 273,500 | — | — |
| 2009-09-22 | $17.14 | $22.12 | 322,500 | — | — |
| 2009-09-21 | $17.00 | $21.94 | 781,000 | — | — |
| 2009-09-18 | $16.97 | $21.90 | 600,000 | — | — |
| 2009-09-17 | $16.69 | $21.54 | 821,100 | — | — |
| 2009-09-16 | $15.74 | $20.32 | 245,100 | — | — |
| 2009-09-15 | $14.96 | $19.31 | 339,300 | — | — |
| 2009-09-14 | $15.18 | $19.59 | 456,900 | — | — |
| 2009-09-11 | $14.93 | $19.27 | 494,500 | — | — |
| 2009-09-10 | $14.26 | $18.41 | 321,600 | — | — |
| 2009-09-09 | $13.60 | $17.55 | 182,800 | — | — |
| 2009-09-08 | $13.57 | $17.52 | 302,100 | — | — |
| 2009-09-04 | $13.60 | $17.55 | 343,300 | — | — |
| 2009-09-03 | $13.16 | $16.99 | 653,600 | — | — |
| 2009-09-02 | $13.61 | $17.57 | 485,400 | — | — |
| 2009-09-01 | $14.38 | $18.56 | 331,900 | — | — |
| 2009-08-31 | $15.54 | $20.06 | 306,400 | — | — |
| 2009-08-28 | $15.50 | $20.01 | 246,100 | — | — |
| 2009-08-27 | $15.97 | $20.61 | 219,300 | — | — |
| 2009-08-26 | $15.98 | $20.63 | 680,200 | — | — |
| 2009-08-25 | $15.23 | $19.66 | 243,100 | — | — |
| 2009-08-24 | $15.16 | $19.57 | 386,300 | — | — |
| 2009-08-21 | $14.77 | $19.07 | 512,100 | — | — |
| 2009-08-20 | $13.42 | $17.32 | 377,700 | — | — |
| 2009-08-19 | $13.01 | $16.79 | 219,500 | — | — |
| 2009-08-18 | $13.12 | $16.94 | 214,800 | — | — |
| 2009-08-17 | $12.99 | $16.77 | 352,700 | — | — |
| 2009-08-14 | $14.20 | $18.33 | 297,600 | — | — |
| 2009-08-13 | $14.68 | $18.95 | 827,100 | — | — |
| 2009-08-12 | $14.53 | $18.76 | 1,522,300 | — | — |
| 2009-08-11 | $14.15 | $18.26 | 538,300 | — | — |
| 2009-08-10 | $14.12 | $18.23 | 604,400 | — | — |
| 2009-08-07 | $13.39 | $17.28 | 371,100 | — | — |
| 2009-08-06 | $13.08 | $16.88 | 387,100 | — | — |
| 2009-08-05 | $13.01 | $16.79 | 500,800 | — | — |
| 2009-08-04 | $13.05 | $16.84 | 194,500 | — | — |
| 2009-08-03 | $13.04 | $16.83 | 216,400 | — | — |
| 2009-07-31 | $12.73 | $16.43 | 242,400 | — | — |
| 2009-07-30 | $12.85 | $16.59 | 200,500 | — | — |
| 2009-07-29 | $12.06 | $15.57 | 147,600 | — | — |
| 2009-07-28 | $12.32 | $15.90 | 284,900 | — | — |
| 2009-07-27 | $12.18 | $15.72 | 323,600 | — | — |
| 2009-07-24 | $12.57 | $16.23 | 249,000 | — | — |
| 2009-07-23 | $12.46 | $16.08 | 410,300 | — | — |
| 2009-07-22 | $11.33 | $14.62 | 336,800 | — | — |
| 2009-07-21 | $11.92 | $15.39 | 249,000 | — | — |
| 2009-07-20 | $11.85 | $15.30 | 212,200 | — | — |
| 2009-07-17 | $11.75 | $15.17 | 165,500 | — | — |
| 2009-07-16 | $11.78 | $15.21 | 210,200 | — | — |
| 2009-07-15 | $11.93 | $15.40 | 236,800 | — | — |
| 2009-07-14 | $11.20 | $14.46 | 147,800 | — | — |
| 2009-07-13 | $10.93 | $14.11 | 189,300 | — | — |
| 2009-07-10 | $10.32 | $13.32 | 318,200 | — | — |
| 2009-07-09 | $10.37 | $13.39 | 353,400 | — | — |
| 2009-07-08 | $10.33 | $13.33 | 405,300 | — | — |
| 2009-07-07 | $10.20 | $13.10 | 294,400 | — | — |
| 2009-07-06 | $10.22 | $13.13 | 348,900 | — | — |
| 2009-07-02 | $10.07 | $12.93 | 250,600 | — | — |
| 2009-07-01 | $10.68 | $13.72 | 425,000 | — | — |
| 2009-06-30 | $10.36 | $13.31 | 306,700 | — | — |
| 2009-06-29 | $10.59 | $13.60 | 254,100 | — | — |
| 2009-06-26 | $10.40 | $13.36 | 424,100 | — | — |
| 2009-06-25 | $10.50 | $13.49 | 229,700 | — | — |
| 2009-06-24 | $10.20 | $13.10 | 476,300 | — | — |
| 2009-06-23 | $10.15 | $13.04 | 499,300 | — | — |
| 2009-06-22 | $10.55 | $13.55 | 252,000 | — | — |
| 2009-06-19 | $10.94 | $14.05 | 552,200 | — | — |
| 2009-06-18 | $10.79 | $13.86 | 414,800 | — | — |
| 2009-06-17 | $10.98 | $14.10 | 310,400 | — | — |
| 2009-06-16 | $11.14 | $14.31 | 308,300 | — | — |
| 2009-06-15 | $11.60 | $14.90 | 304,400 | — | — |
| 2009-06-12 | $12.26 | $15.75 | 230,500 | — | — |
| 2009-06-11 | $12.41 | $15.94 | 268,500 | — | — |
| 2009-06-10 | $12.64 | $16.24 | 298,100 | — | — |
| 2009-06-09 | $12.62 | $16.21 | 241,000 | — | — |
| 2009-06-08 | $12.78 | $16.42 | 356,200 | — | — |
| 2009-06-05 | $13.19 | $16.94 | 165,100 | — | — |
| 2009-06-04 | $13.15 | $16.89 | 201,100 | — | — |
| 2009-06-03 | $13.01 | $16.71 | 316,500 | — | — |
| 2009-06-02 | $13.81 | $17.74 | 467,200 | — | — |
| 2009-06-01 | $13.28 | $17.06 | 398,000 | — | — |
| 2009-05-29 | $12.26 | $15.75 | 351,000 | — | — |
| 2009-05-28 | $11.90 | $15.29 | 554,800 | — | — |
| 2009-05-27 | $11.68 | $15.00 | 479,400 | — | — |
| 2009-05-26 | $11.70 | $15.03 | 470,700 | — | — |
| 2009-05-22 | $10.43 | $13.40 | 377,800 | — | — |
| 2009-05-21 | $10.29 | $13.22 | 465,400 | — | — |
| 2009-05-20 | $10.77 | $13.83 | 565,500 | — | — |
| 2009-05-19 | $10.52 | $13.51 | 468,400 | — | — |
| 2009-05-18 | $10.68 | $13.72 | 637,600 | — | — |
| 2009-05-15 | $9.96 | $12.79 | 521,500 | — | — |
| 2009-05-14 | $10.15 | $13.04 | 607,400 | — | — |
| 2009-05-13 | $10.81 | $13.89 | 727,400 | — | — |
| 2009-05-12 | $12.12 | $15.57 | 570,400 | — | — |
| 2009-05-11 | $12.94 | $16.62 | 321,700 | — | — |
| 2009-05-08 | $13.40 | $17.21 | 508,200 | — | — |
| 2009-05-07 | $13.12 | $16.85 | 678,300 | — | — |
| 2009-05-06 | $13.28 | $17.06 | 556,500 | — | — |
| 2009-05-05 | $13.48 | $17.31 | 744,600 | — | — |
| 2009-05-04 | $13.50 | $17.34 | 715,900 | — | — |
| 2009-05-01 | $13.60 | $17.47 | 679,200 | — | — |
| 2009-04-30 | $13.45 | $17.28 | 726,200 | — | — |
| 2009-04-29 | $13.44 | $17.26 | 533,800 | — | — |
| 2009-04-28 | $12.69 | $16.30 | 321,300 | — | — |
| 2009-04-27 | $12.23 | $15.71 | 408,400 | — | — |
| 2009-04-24 | $12.73 | $16.35 | 540,200 | — | — |
| 2009-04-23 | $11.20 | $14.39 | 541,500 | — | — |
| 2009-04-22 | $11.77 | $15.12 | 1,199,900 | — | — |
| 2009-04-21 | $12.87 | $16.53 | 318,300 | — | — |
| 2009-04-20 | $11.83 | $15.20 | 355,500 | — | — |
| 2009-04-17 | $12.47 | $16.02 | 889,600 | — | — |
| 2009-04-16 | $13.24 | $17.01 | 543,800 | — | — |
| 2009-04-15 | $13.02 | $16.72 | 584,800 | — | — |
| 2009-04-14 | $13.74 | $17.65 | 235,200 | — | — |
| 2009-04-13 | $14.39 | $18.48 | 740,800 | — | — |
| 2009-04-09 | $14.26 | $18.32 | 650,200 | — | — |
| 2009-04-08 | $12.52 | $15.95 | 333,700 | — | — |
| 2009-04-07 | $12.47 | $15.89 | 511,400 | — | — |
| 2009-04-06 | $13.00 | $16.56 | 397,300 | — | — |
| 2009-04-03 | $13.17 | $16.78 | 283,600 | — | — |
| 2009-04-02 | $12.65 | $16.12 | 270,600 | — | — |
| 2009-04-01 | $11.55 | $14.72 | 315,000 | — | — |
| 2009-03-31 | $11.26 | $14.35 | 258,300 | — | — |
| 2009-03-30 | $10.96 | $13.97 | 423,500 | — | — |
| 2009-03-27 | $12.05 | $15.35 | 350,700 | — | — |
| 2009-03-26 | $12.45 | $15.86 | 468,400 | — | — |
| 2009-03-25 | $11.29 | $14.39 | 776,300 | — | — |
| 2009-03-24 | $10.24 | $13.05 | 456,100 | — | — |
| 2009-03-23 | $10.33 | $13.16 | 632,900 | — | — |
| 2009-03-20 | $9.00 | $11.47 | 849,200 | — | — |
| 2009-03-19 | $8.59 | $10.95 | 219,500 | — | — |
| 2009-03-18 | $8.77 | $11.17 | 330,100 | — | — |
| 2009-03-17 | $8.52 | $10.86 | 189,500 | — | — |
| 2009-03-16 | $8.15 | $10.38 | 319,800 | — | — |
| 2009-03-13 | $8.50 | $10.83 | 334,200 | — | — |
| 2009-03-12 | $8.48 | $10.81 | 377,200 | — | — |
| 2009-03-11 | $7.88 | $10.04 | 374,700 | — | — |
| 2009-03-10 | $7.79 | $9.93 | 255,000 | — | — |
| 2009-03-09 | $7.06 | $9.00 | 295,400 | — | — |
| 2009-03-06 | $7.10 | $9.05 | 760,700 | — | — |
| 2009-03-05 | $8.10 | $10.32 | 405,300 | — | — |
| 2009-03-04 | $8.65 | $11.02 | 323,100 | — | — |
| 2009-03-03 | $8.45 | $10.77 | 449,300 | — | — |
| 2009-03-02 | $8.90 | $11.34 | 543,300 | — | — |
| 2009-02-27 | $9.54 | $12.16 | 276,200 | — | — |
| 2009-02-26 | $9.59 | $12.22 | 308,100 | — | — |
| 2009-02-25 | $9.63 | $12.27 | 331,900 | — | — |
| 2009-02-24 | $10.12 | $12.89 | 403,000 | — | — |
| 2009-02-23 | $9.38 | $11.95 | 450,000 | — | — |
| 2009-02-20 | $9.67 | $12.32 | 702,300 | — | — |
| 2009-02-19 | $10.49 | $13.37 | 357,800 | — | — |
| 2009-02-18 | $10.56 | $13.46 | 397,100 | — | — |
| 2009-02-17 | $10.68 | $13.61 | 544,700 | — | — |
| 2009-02-13 | $11.08 | $14.12 | 338,500 | — | — |
| 2009-02-12 | $11.53 | $14.69 | 401,700 | — | — |
| 2009-02-11 | $11.58 | $14.76 | 345,100 | — | — |
| 2009-02-10 | $11.58 | $14.76 | 552,900 | — | — |
| 2009-02-09 | $11.97 | $15.25 | 573,300 | — | — |
| 2009-02-06 | $12.11 | $15.43 | 415,900 | — | — |
| 2009-02-05 | $11.34 | $14.45 | 533,300 | — | — |
| 2009-02-04 | $10.89 | $13.88 | 572,100 | — | — |
| 2009-02-03 | $11.38 | $14.50 | 494,600 | — | — |
| 2009-02-02 | $11.14 | $14.19 | 410,400 | — | — |
| 2009-01-30 | $11.39 | $14.51 | 420,500 | — | — |
| 2009-01-29 | $11.75 | $14.97 | 705,000 | — | — |
| 2009-01-28 | $12.95 | $16.50 | 326,700 | — | — |
| 2009-01-27 | $12.36 | $15.75 | 447,100 | — | — |
| 2009-01-26 | $12.92 | $16.46 | 288,100 | — | — |
| 2009-01-23 | $12.59 | $16.04 | 327,500 | — | — |
| 2009-01-22 | $12.34 | $15.72 | 392,800 | — | — |
| 2009-01-21 | $12.94 | $16.49 | 464,400 | — | — |
| 2009-01-20 | $12.76 | $16.26 | 408,600 | — | — |
| 2009-01-16 | $13.27 | $16.91 | 432,900 | — | — |
| 2009-01-15 | $13.38 | $17.05 | 568,100 | — | — |
| 2009-01-14 | $13.18 | $16.79 | 527,600 | — | — |
| 2009-01-13 | $13.46 | $17.15 | 450,200 | — | — |
| 2009-01-12 | $13.38 | $17.05 | 480,000 | — | — |
| 2009-01-09 | $13.87 | $17.67 | 273,500 | — | — |
| 2009-01-08 | $14.64 | $18.65 | 328,500 | — | — |
| 2009-01-07 | $14.32 | $18.25 | 560,200 | — | — |
| 2009-01-06 | $14.96 | $18.74 | 420,900 | — | — |
| 2009-01-05 | $14.43 | $18.08 | 309,600 | — | — |
| 2009-01-02 | $14.58 | $18.27 | 549,700 | — | — |