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
- 1991-08-27 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 | $17.20 | $17.46 | 214,000 | — | — |
| 2009-12-30 | $17.26 | $17.52 | 263,800 | — | — |
| 2009-12-29 | $17.37 | $17.63 | 217,100 | — | — |
| 2009-12-28 | $17.35 | $17.61 | 270,700 | — | — |
| 2009-12-24 | $17.15 | $17.41 | 109,800 | — | — |
| 2009-12-23 | $17.05 | $17.31 | 323,800 | — | — |
| 2009-12-22 | $16.93 | $17.18 | 428,000 | — | — |
| 2009-12-21 | $16.98 | $17.23 | 363,700 | — | — |
| 2009-12-18 | $16.61 | $16.86 | 753,800 | — | — |
| 2009-12-17 | $16.36 | $16.60 | 493,200 | — | — |
| 2009-12-16 | $16.42 | $16.67 | 405,100 | — | — |
| 2009-12-15 | $16.16 | $16.40 | 325,900 | — | — |
| 2009-12-14 | $16.48 | $16.73 | 294,000 | — | — |
| 2009-12-11 | $16.04 | $16.28 | 332,300 | — | — |
| 2009-12-10 | $15.66 | $15.89 | 259,900 | — | — |
| 2009-12-09 | $15.54 | $15.77 | 250,000 | — | — |
| 2009-12-08 | $15.50 | $15.73 | 233,500 | — | — |
| 2009-12-07 | $15.75 | $15.99 | 291,300 | — | — |
| 2009-12-04 | $15.62 | $15.85 | 410,300 | — | — |
| 2009-12-03 | $15.44 | $15.67 | 392,100 | — | — |
| 2009-12-02 | $15.65 | $15.88 | 402,800 | — | — |
| 2009-12-01 | $15.21 | $15.44 | 333,600 | — | — |
| 2009-11-30 | $14.77 | $14.99 | 289,100 | — | — |
| 2009-11-27 | $14.69 | $14.91 | 122,700 | — | — |
| 2009-11-25 | $15.05 | $15.28 | 140,800 | — | — |
| 2009-11-24 | $15.04 | $15.27 | 217,500 | — | — |
| 2009-11-23 | $15.24 | $15.47 | 356,100 | — | — |
| 2009-11-20 | $14.72 | $14.94 | 280,800 | — | — |
| 2009-11-19 | $14.78 | $15.00 | 313,900 | — | — |
| 2009-11-18 | $15.07 | $15.30 | 244,100 | — | — |
| 2009-11-17 | $15.10 | $15.33 | 310,600 | — | — |
| 2009-11-16 | $15.26 | $15.49 | 710,700 | — | — |
| 2009-11-13 | $14.43 | $14.65 | 281,400 | — | — |
| 2009-11-12 | $14.40 | $14.62 | 368,700 | — | — |
| 2009-11-11 | $14.81 | $15.03 | 339,700 | — | — |
| 2009-11-10 | $14.85 | $15.07 | 422,100 | — | — |
| 2009-11-09 | $14.76 | $14.98 | 725,000 | — | — |
| 2009-11-06 | $14.28 | $14.49 | 752,900 | — | — |
| 2009-11-05 | $13.78 | $13.99 | 344,300 | — | — |
| 2009-11-04 | $13.08 | $13.28 | 336,900 | — | — |
| 2009-11-03 | $13.15 | $13.35 | 397,700 | — | — |
| 2009-11-02 | $13.14 | $13.34 | 375,000 | — | — |
| 2009-10-30 | $12.97 | $13.16 | 465,300 | — | — |
| 2009-10-29 | $13.41 | $13.61 | 469,800 | — | — |
| 2009-10-28 | $13.50 | $13.70 | 349,700 | — | — |
| 2009-10-27 | $13.80 | $14.01 | 259,700 | — | — |
| 2009-10-26 | $13.93 | $14.14 | 323,400 | — | — |
| 2009-10-23 | $14.06 | $14.27 | 356,900 | — | — |
| 2009-10-22 | $14.26 | $14.47 | 485,800 | — | — |
| 2009-10-21 | $13.92 | $14.13 | 569,600 | — | — |
| 2009-10-20 | $14.27 | $14.48 | 711,500 | — | — |
| 2009-10-19 | $14.25 | $14.46 | 389,400 | — | — |
| 2009-10-16 | $14.07 | $14.28 | 403,500 | — | — |
| 2009-10-15 | $14.16 | $14.37 | 321,600 | — | — |
| 2009-10-14 | $14.13 | $14.34 | 268,900 | — | — |
| 2009-10-13 | $14.12 | $14.33 | 462,600 | — | — |
| 2009-10-12 | $14.43 | $14.65 | 271,700 | — | — |
| 2009-10-09 | $14.34 | $14.55 | 401,100 | — | — |
| 2009-10-08 | $14.46 | $14.68 | 586,200 | — | — |
| 2009-10-07 | $14.23 | $14.44 | 739,500 | — | — |
| 2009-10-06 | $14.29 | $14.50 | 1,247,900 | — | — |
| 2009-10-05 | $13.57 | $13.77 | 6,107,100 | — | — |
| 2009-10-02 | $13.21 | $13.41 | 650,800 | — | — |
| 2009-10-01 | $13.17 | $13.37 | 551,800 | — | — |
| 2009-09-30 | $13.66 | $13.86 | 284,900 | — | — |
| 2009-09-29 | $13.66 | $13.86 | 390,300 | — | — |
| 2009-09-28 | $13.78 | $13.99 | 490,300 | — | — |
| 2009-09-25 | $13.56 | $13.76 | 1,316,600 | — | — |
| 2009-09-24 | $12.95 | $13.14 | 206,100 | — | — |
| 2009-09-23 | $13.01 | $13.20 | 135,200 | — | — |
| 2009-09-22 | $13.25 | $13.45 | 231,800 | — | — |
| 2009-09-21 | $13.22 | $13.42 | 206,400 | — | — |
| 2009-09-18 | $13.25 | $13.45 | 391,900 | — | — |
| 2009-09-17 | $13.19 | $13.39 | 228,300 | — | — |
| 2009-09-16 | $13.38 | $13.58 | 239,500 | — | — |
| 2009-09-15 | $13.17 | $13.37 | 320,900 | — | — |
| 2009-09-14 | $13.01 | $13.20 | 265,500 | — | — |
| 2009-09-11 | $12.98 | $13.17 | 287,800 | — | — |
| 2009-09-10 | $13.09 | $13.29 | 268,100 | — | — |
| 2009-09-09 | $12.91 | $13.10 | 303,100 | — | — |
| 2009-09-08 | $12.89 | $13.08 | 459,000 | — | — |
| 2009-09-04 | $12.63 | $12.82 | 200,900 | — | — |
| 2009-09-03 | $12.52 | $12.71 | 317,600 | — | — |
| 2009-09-02 | $12.53 | $12.72 | 409,400 | — | — |
| 2009-09-01 | $12.67 | $12.86 | 823,100 | — | — |
| 2009-08-31 | $13.37 | $13.57 | 329,800 | — | — |
| 2009-08-28 | $13.46 | $13.66 | 340,500 | — | — |
| 2009-08-27 | $13.41 | $13.61 | 198,500 | — | — |
| 2009-08-26 | $13.40 | $13.60 | 381,700 | — | — |
| 2009-08-25 | $13.24 | $13.44 | 431,400 | — | — |
| 2009-08-24 | $13.23 | $13.43 | 401,800 | — | — |
| 2009-08-21 | $12.77 | $12.96 | 696,700 | — | — |
| 2009-08-20 | $12.38 | $12.57 | 384,500 | — | — |
| 2009-08-19 | $12.41 | $12.60 | 290,800 | — | — |
| 2009-08-18 | $12.23 | $12.41 | 284,900 | — | — |
| 2009-08-17 | $12.02 | $12.20 | 497,600 | — | — |
| 2009-08-14 | $12.25 | $12.43 | 383,600 | — | — |
| 2009-08-13 | $12.50 | $12.69 | 398,300 | — | — |
| 2009-08-12 | $12.58 | $12.77 | 283,400 | — | — |
| 2009-08-11 | $12.49 | $12.68 | 434,500 | — | — |
| 2009-08-10 | $12.58 | $12.77 | 402,200 | — | — |
| 2009-08-07 | $12.45 | $12.64 | 350,600 | — | — |
| 2009-08-06 | $12.21 | $12.39 | 302,100 | — | — |
| 2009-08-05 | $12.49 | $12.68 | 312,000 | — | — |
| 2009-08-04 | $12.56 | $12.75 | 324,700 | — | — |
| 2009-08-03 | $12.75 | $12.94 | 441,700 | — | — |
| 2009-07-31 | $12.65 | $12.84 | 418,400 | — | — |
| 2009-07-30 | $12.63 | $12.82 | 570,700 | — | — |
| 2009-07-29 | $12.48 | $12.67 | 789,200 | — | — |
| 2009-07-28 | $12.35 | $12.53 | 665,800 | — | — |
| 2009-07-27 | $12.02 | $12.20 | 488,800 | — | — |
| 2009-07-24 | $12.08 | $12.26 | 514,900 | — | — |
| 2009-07-23 | $11.81 | $11.99 | 965,300 | — | — |
| 2009-07-22 | $11.53 | $11.70 | 906,200 | — | — |
| 2009-07-21 | $11.23 | $11.40 | 801,900 | — | — |
| 2009-07-20 | $10.56 | $10.72 | 560,200 | — | — |
| 2009-07-17 | $10.53 | $10.69 | 328,000 | — | — |
| 2009-07-16 | $10.80 | $10.96 | 717,400 | — | — |
| 2009-07-15 | $10.67 | $10.83 | 901,100 | — | — |
| 2009-07-14 | $10.29 | $10.44 | 390,200 | — | — |
| 2009-07-13 | $10.35 | $10.50 | 495,500 | — | — |
| 2009-07-10 | $10.26 | $10.41 | 496,900 | — | — |
| 2009-07-09 | $10.09 | $10.24 | 313,400 | — | — |
| 2009-07-08 | $10.19 | $10.34 | 501,400 | — | — |
| 2009-07-07 | $10.21 | $10.36 | 429,800 | — | — |
| 2009-07-06 | $10.42 | $10.58 | 503,400 | — | — |
| 2009-07-02 | $10.36 | $10.52 | 442,500 | — | — |
| 2009-07-01 | $10.55 | $10.71 | 665,100 | — | — |
| 2009-06-30 | $10.78 | $10.94 | 595,800 | — | — |
| 2009-06-29 | $10.70 | $10.86 | 335,200 | — | — |
| 2009-06-26 | $10.55 | $10.71 | 919,300 | — | — |
| 2009-06-25 | $10.60 | $10.76 | 547,000 | — | — |
| 2009-06-24 | $10.51 | $10.67 | 324,000 | — | — |
| 2009-06-23 | $10.53 | $10.69 | 506,300 | — | — |
| 2009-06-22 | $10.78 | $10.94 | 582,000 | — | — |
| 2009-06-19 | $10.88 | $11.04 | 1,257,100 | — | — |
| 2009-06-18 | $10.41 | $10.57 | 678,500 | — | — |
| 2009-06-17 | $10.20 | $10.35 | 1,606,200 | — | — |
| 2009-06-16 | $10.36 | $10.52 | 1,102,700 | — | — |
| 2009-06-15 | $10.64 | $10.80 | 1,095,400 | — | — |
| 2009-06-12 | $10.99 | $11.15 | 3,524,900 | — | — |
| 2009-06-11 | $12.89 | $13.08 | 217,700 | — | — |
| 2009-06-10 | $12.97 | $13.16 | 399,800 | — | — |
| 2009-06-09 | $13.11 | $13.31 | 215,400 | — | — |
| 2009-06-08 | $12.93 | $13.12 | 640,400 | — | — |
| 2009-06-05 | $13.10 | $13.30 | 414,600 | — | — |
| 2009-06-04 | $13.04 | $13.24 | 385,200 | — | — |
| 2009-06-03 | $12.99 | $13.18 | 312,900 | — | — |
| 2009-06-02 | $12.60 | $12.79 | 537,700 | — | — |
| 2009-06-01 | $12.70 | $12.89 | 722,700 | — | — |
| 2009-05-29 | $12.15 | $12.33 | 431,300 | — | — |
| 2009-05-28 | $11.94 | $12.12 | 422,400 | — | — |
| 2009-05-27 | $11.79 | $11.97 | 492,800 | — | — |
| 2009-05-26 | $11.99 | $12.17 | 529,100 | — | — |
| 2009-05-22 | $11.48 | $11.65 | 346,900 | — | — |
| 2009-05-21 | $11.65 | $11.82 | 318,700 | — | — |
| 2009-05-20 | $11.69 | $11.86 | 442,600 | — | — |
| 2009-05-19 | $11.77 | $11.95 | 332,300 | — | — |
| 2009-05-18 | $11.99 | $12.17 | 301,500 | — | — |
| 2009-05-15 | $11.68 | $11.85 | 387,600 | — | — |
| 2009-05-14 | $11.82 | $12.00 | 233,500 | — | — |
| 2009-05-13 | $11.84 | $12.02 | 498,500 | — | — |
| 2009-05-12 | $12.29 | $12.47 | 292,200 | — | — |
| 2009-05-11 | $12.54 | $12.73 | 374,700 | — | — |
| 2009-05-08 | $13.14 | $13.34 | 435,100 | — | — |
| 2009-05-07 | $12.81 | $13.00 | 455,900 | — | — |
| 2009-05-06 | $12.76 | $12.95 | 313,900 | — | — |
| 2009-05-05 | $12.57 | $12.76 | 530,400 | — | — |
| 2009-05-04 | $12.50 | $12.69 | 450,900 | — | — |
| 2009-05-01 | $12.33 | $12.51 | 726,700 | — | — |
| 2009-04-30 | $12.39 | $12.58 | 414,800 | — | — |
| 2009-04-29 | $12.64 | $12.83 | 480,800 | — | — |
| 2009-04-28 | $12.11 | $12.29 | 444,100 | — | — |
| 2009-04-27 | $12.06 | $12.24 | 718,500 | — | — |
| 2009-04-24 | $12.53 | $12.72 | 2,117,800 | — | — |
| 2009-04-23 | $13.25 | $13.45 | 703,100 | — | — |
| 2009-04-22 | $13.25 | $13.45 | 663,100 | — | — |
| 2009-04-21 | $13.10 | $13.30 | 561,800 | — | — |
| 2009-04-20 | $12.55 | $12.74 | 465,500 | — | — |
| 2009-04-17 | $13.01 | $13.20 | 289,300 | — | — |
| 2009-04-16 | $12.96 | $13.15 | 423,900 | — | — |
| 2009-04-15 | $12.96 | $13.15 | 324,700 | — | — |
| 2009-04-14 | $12.64 | $12.83 | 456,500 | — | — |
| 2009-04-13 | $12.92 | $13.11 | 344,900 | — | — |
| 2009-04-09 | $12.72 | $12.91 | 606,700 | — | — |
| 2009-04-08 | $11.68 | $11.85 | 267,300 | — | — |
| 2009-04-07 | $11.51 | $11.68 | 416,100 | — | — |
| 2009-04-06 | $11.97 | $12.15 | 504,300 | — | — |
| 2009-04-03 | $12.45 | $12.64 | 414,200 | — | — |
| 2009-04-02 | $12.17 | $12.35 | 693,000 | — | — |
| 2009-04-01 | $11.65 | $11.82 | 386,700 | — | — |
| 2009-03-31 | $11.57 | $11.74 | 519,600 | — | — |
| 2009-03-30 | $11.70 | $11.88 | 416,300 | — | — |
| 2009-03-27 | $12.06 | $12.24 | 313,200 | — | — |
| 2009-03-26 | $12.34 | $12.52 | 448,200 | — | — |
| 2009-03-25 | $11.50 | $11.67 | 551,700 | — | — |
| 2009-03-24 | $10.88 | $11.04 | 529,100 | — | — |
| 2009-03-23 | $10.99 | $11.15 | 842,900 | — | — |
| 2009-03-20 | $10.94 | $11.10 | 662,900 | — | — |
| 2009-03-19 | $11.44 | $11.61 | 523,900 | — | — |
| 2009-03-18 | $11.27 | $11.44 | 871,200 | — | — |
| 2009-03-17 | $10.85 | $11.01 | 550,700 | — | — |
| 2009-03-16 | $10.99 | $11.15 | 618,800 | — | — |
| 2009-03-13 | $11.17 | $11.34 | 511,900 | — | — |
| 2009-03-12 | $10.91 | $11.07 | 875,100 | — | — |
| 2009-03-11 | $10.46 | $10.62 | 594,200 | — | — |
| 2009-03-10 | $10.31 | $10.46 | 488,400 | — | — |
| 2009-03-09 | $9.58 | $9.72 | 515,200 | — | — |
| 2009-03-06 | $9.91 | $10.06 | 638,100 | — | — |
| 2009-03-05 | $9.98 | $10.13 | 710,400 | — | — |
| 2009-03-04 | $10.49 | $10.65 | 775,800 | — | — |
| 2009-03-03 | $9.85 | $10.00 | 641,800 | — | — |
| 2009-03-02 | $9.63 | $9.77 | 1,101,600 | — | — |
| 2009-02-27 | $10.28 | $10.43 | 3,006,900 | — | — |
| 2009-02-26 | $11.23 | $11.40 | 1,906,600 | — | — |
| 2009-02-25 | $12.71 | $12.90 | 403,500 | — | — |
| 2009-02-24 | $12.96 | $13.15 | 608,700 | — | — |
| 2009-02-23 | $12.35 | $12.53 | 620,400 | — | — |
| 2009-02-20 | $12.29 | $12.47 | 1,482,800 | — | — |
| 2009-02-19 | $12.74 | $12.93 | 331,500 | — | — |
| 2009-02-18 | $12.90 | $13.09 | 600,200 | — | — |
| 2009-02-17 | $13.11 | $13.31 | 579,100 | — | — |
| 2009-02-13 | $13.71 | $13.92 | 336,600 | — | — |
| 2009-02-12 | $13.87 | $14.08 | 527,000 | — | — |
| 2009-02-11 | $13.71 | $13.92 | 268,600 | — | — |
| 2009-02-10 | $13.74 | $13.95 | 401,700 | — | — |
| 2009-02-09 | $14.01 | $14.22 | 392,400 | — | — |
| 2009-02-06 | $13.87 | $14.08 | 450,900 | — | — |
| 2009-02-05 | $13.53 | $13.73 | 407,100 | — | — |
| 2009-02-04 | $13.26 | $13.46 | 319,400 | — | — |
| 2009-02-03 | $13.58 | $13.78 | 526,000 | — | — |
| 2009-02-02 | $13.92 | $14.13 | 478,400 | — | — |
| 2009-01-30 | $13.57 | $13.77 | 407,600 | — | — |
| 2009-01-29 | $14.06 | $14.27 | 519,700 | — | — |
| 2009-01-28 | $14.66 | $14.88 | 814,500 | — | — |
| 2009-01-27 | $14.65 | $14.87 | 1,015,200 | — | — |
| 2009-01-26 | $14.43 | $14.65 | 981,200 | — | — |
| 2009-01-23 | $14.15 | $14.36 | 1,732,500 | — | — |
| 2009-01-22 | $12.49 | $12.68 | 1,176,900 | — | — |
| 2009-01-21 | $13.26 | $13.46 | 2,392,000 | — | — |
| 2009-01-20 | $13.93 | $14.14 | 1,081,700 | — | — |
| 2009-01-16 | $14.05 | $14.26 | 674,100 | — | — |
| 2009-01-15 | $14.19 | $14.40 | 786,100 | — | — |
| 2009-01-14 | $13.60 | $13.80 | 750,300 | — | — |
| 2009-01-13 | $13.86 | $14.07 | 907,500 | — | — |
| 2009-01-12 | $14.09 | $14.30 | 1,018,200 | — | — |
| 2009-01-09 | $13.71 | $13.92 | 888,700 | — | — |
| 2009-01-08 | $13.79 | $14.00 | 1,258,100 | — | — |
| 2009-01-07 | $14.18 | $14.39 | 2,226,300 | — | — |
| 2009-01-06 | $16.79 | $17.04 | 791,100 | — | — |
| 2009-01-05 | $16.09 | $16.33 | 925,200 | — | — |
| 2009-01-02 | $15.73 | $15.97 | 711,600 | — | — |