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
- 1994-04-08 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 | $12.05 | $17.38 | 45,300 | — | — |
| 2009-12-30 | $12.25 | $17.67 | 77,600 | — | — |
| 2009-12-29 | $12.04 | $17.36 | 45,800 | — | — |
| 2009-12-28 | $12.00 | $17.31 | 44,800 | — | — |
| 2009-12-24 | $12.10 | $17.45 | 6,700 | — | — |
| 2009-12-23 | $12.22 | $17.62 | 39,800 | — | — |
| 2009-12-22 | $11.94 | $17.22 | 27,900 | — | — |
| 2009-12-21 | $11.83 | $17.06 | 36,800 | — | — |
| 2009-12-18 | $11.64 | $16.79 | 185,400 | — | — |
| 2009-12-17 | $11.32 | $16.32 | 71,100 | — | — |
| 2009-12-16 | $11.38 | $16.41 | 68,300 | — | — |
| 2009-12-15 | $11.62 | $16.76 | 119,500 | — | — |
| 2009-12-14 | $11.80 | $17.02 | 51,300 | — | — |
| 2009-12-11 | $11.28 | $16.27 | 95,700 | — | — |
| 2009-12-10 | $10.85 | $15.65 | 157,100 | — | — |
| 2009-12-09 | $10.69 | $15.42 | 78,600 | — | — |
| 2009-12-08 | $10.80 | $15.57 | 22,800 | — | — |
| 2009-12-07 | $11.00 | $15.86 | 34,400 | — | — |
| 2009-12-04 | $10.93 | $15.76 | 56,500 | — | — |
| 2009-12-03 | $10.62 | $15.31 | 49,500 | — | — |
| 2009-12-02 | $10.98 | $15.83 | 104,200 | — | — |
| 2009-12-01 | $10.95 | $15.79 | 97,100 | — | — |
| 2009-11-30 | $10.99 | $15.85 | 69,900 | — | — |
| 2009-11-27 | $10.90 | $15.72 | 24,800 | — | — |
| 2009-11-25 | $10.90 | $15.72 | 17,300 | — | — |
| 2009-11-24 | $10.98 | $15.83 | 82,400 | — | — |
| 2009-11-23 | $11.06 | $15.95 | 73,100 | — | — |
| 2009-11-20 | $11.08 | $15.98 | 28,600 | — | — |
| 2009-11-19 | $11.19 | $16.14 | 53,800 | — | — |
| 2009-11-18 | $11.78 | $16.99 | 13,300 | — | — |
| 2009-11-17 | $11.77 | $16.97 | 55,100 | — | — |
| 2009-11-16 | $11.90 | $17.16 | 35,100 | — | — |
| 2009-11-13 | $11.43 | $16.48 | 27,100 | — | — |
| 2009-11-12 | $11.38 | $16.41 | 59,600 | — | — |
| 2009-11-11 | $11.38 | $16.41 | 34,800 | — | — |
| 2009-11-10 | $11.30 | $16.30 | 37,200 | — | — |
| 2009-11-09 | $11.43 | $16.48 | 35,200 | — | — |
| 2009-11-06 | $11.57 | $16.68 | 45,300 | — | — |
| 2009-11-05 | $11.66 | $16.81 | 36,200 | — | — |
| 2009-11-04 | $11.59 | $16.71 | 92,700 | — | — |
| 2009-11-03 | $11.63 | $16.77 | 51,000 | — | — |
| 2009-11-02 | $11.60 | $16.73 | 127,900 | — | — |
| 2009-10-30 | $11.64 | $16.79 | 98,000 | — | — |
| 2009-10-29 | $11.95 | $17.23 | 90,300 | — | — |
| 2009-10-28 | $11.56 | $16.67 | 71,700 | — | — |
| 2009-10-27 | $11.92 | $17.19 | 35,200 | — | — |
| 2009-10-26 | $11.80 | $17.02 | 67,800 | — | — |
| 2009-10-23 | $12.20 | $17.59 | 48,900 | — | — |
| 2009-10-22 | $12.25 | $17.67 | 46,400 | — | — |
| 2009-10-21 | $11.80 | $17.02 | 74,100 | — | — |
| 2009-10-20 | $12.33 | $17.78 | 57,000 | — | — |
| 2009-10-19 | $12.76 | $18.40 | 22,700 | — | — |
| 2009-10-16 | $12.87 | $18.56 | 52,700 | — | — |
| 2009-10-15 | $12.86 | $18.55 | 25,900 | — | — |
| 2009-10-14 | $12.90 | $18.60 | 23,900 | — | — |
| 2009-10-13 | $12.69 | $18.16 | 26,900 | — | — |
| 2009-10-12 | $12.67 | $18.13 | 21,300 | — | — |
| 2009-10-09 | $12.85 | $18.38 | 35,900 | — | — |
| 2009-10-08 | $12.52 | $17.91 | 43,100 | — | — |
| 2009-10-07 | $12.62 | $18.06 | 13,300 | — | — |
| 2009-10-06 | $12.56 | $17.97 | 36,600 | — | — |
| 2009-10-05 | $12.50 | $17.88 | 30,200 | — | — |
| 2009-10-02 | $12.50 | $17.88 | 53,600 | — | — |
| 2009-10-01 | $12.51 | $17.90 | 48,600 | — | — |
| 2009-09-30 | $12.62 | $18.06 | 72,400 | — | — |
| 2009-09-29 | $12.76 | $18.26 | 22,100 | — | — |
| 2009-09-28 | $12.96 | $18.54 | 43,200 | — | — |
| 2009-09-25 | $12.65 | $18.10 | 36,500 | — | — |
| 2009-09-24 | $12.73 | $18.21 | 36,800 | — | — |
| 2009-09-23 | $12.91 | $18.47 | 54,900 | — | — |
| 2009-09-22 | $13.11 | $18.76 | 58,100 | — | — |
| 2009-09-21 | $13.11 | $18.76 | 31,700 | — | — |
| 2009-09-18 | $13.10 | $18.74 | 95,100 | — | — |
| 2009-09-17 | $12.78 | $18.28 | 70,400 | — | — |
| 2009-09-16 | $12.85 | $18.38 | 111,600 | — | — |
| 2009-09-15 | $12.75 | $18.24 | 61,600 | — | — |
| 2009-09-14 | $12.68 | $18.14 | 51,600 | — | — |
| 2009-09-11 | $12.77 | $18.27 | 46,200 | — | — |
| 2009-09-10 | $12.96 | $18.54 | 58,500 | — | — |
| 2009-09-09 | $12.76 | $18.26 | 62,500 | — | — |
| 2009-09-08 | $12.76 | $18.26 | 49,400 | — | — |
| 2009-09-04 | $12.72 | $18.20 | 75,200 | — | — |
| 2009-09-03 | $12.65 | $18.10 | 65,600 | — | — |
| 2009-09-02 | $12.51 | $17.90 | 133,100 | — | — |
| 2009-09-01 | $12.24 | $17.51 | 102,100 | — | — |
| 2009-08-31 | $12.52 | $17.91 | 150,600 | — | — |
| 2009-08-28 | $12.72 | $18.20 | 62,300 | — | — |
| 2009-08-27 | $13.13 | $18.79 | 95,700 | — | — |
| 2009-08-26 | $13.11 | $18.76 | 89,000 | — | — |
| 2009-08-25 | $12.99 | $18.59 | 109,600 | — | — |
| 2009-08-24 | $12.88 | $18.43 | 134,300 | — | — |
| 2009-08-21 | $12.83 | $18.36 | 108,900 | — | — |
| 2009-08-20 | $12.84 | $18.37 | 77,900 | — | — |
| 2009-08-19 | $13.01 | $18.61 | 58,900 | — | — |
| 2009-08-18 | $13.05 | $18.67 | 75,800 | — | — |
| 2009-08-17 | $12.89 | $18.44 | 74,000 | — | — |
| 2009-08-14 | $13.52 | $19.34 | 109,600 | — | — |
| 2009-08-13 | $14.21 | $20.33 | 128,500 | — | — |
| 2009-08-12 | $13.85 | $19.82 | 80,700 | — | — |
| 2009-08-11 | $13.91 | $19.90 | 116,400 | — | — |
| 2009-08-10 | $13.95 | $19.96 | 130,300 | — | — |
| 2009-08-07 | $13.89 | $19.87 | 156,400 | — | — |
| 2009-08-06 | $13.71 | $19.62 | 62,400 | — | — |
| 2009-08-05 | $13.92 | $19.92 | 84,100 | — | — |
| 2009-08-04 | $14.02 | $20.06 | 121,800 | — | — |
| 2009-08-03 | $13.85 | $19.82 | 79,600 | — | — |
| 2009-07-31 | $13.60 | $19.46 | 447,300 | — | — |
| 2009-07-30 | $13.32 | $19.06 | 167,600 | — | — |
| 2009-07-29 | $13.14 | $18.80 | 70,800 | — | — |
| 2009-07-28 | $13.17 | $18.84 | 71,500 | — | — |
| 2009-07-27 | $13.18 | $18.86 | 121,500 | — | — |
| 2009-07-24 | $13.12 | $18.77 | 117,600 | — | — |
| 2009-07-23 | $12.42 | $17.77 | 126,600 | — | — |
| 2009-07-22 | $12.31 | $17.61 | 98,500 | — | — |
| 2009-07-21 | $12.33 | $17.64 | 57,000 | — | — |
| 2009-07-20 | $12.49 | $17.87 | 62,400 | — | — |
| 2009-07-17 | $12.51 | $17.90 | 48,100 | — | — |
| 2009-07-16 | $12.67 | $18.13 | 42,500 | — | — |
| 2009-07-15 | $12.67 | $18.13 | 153,300 | — | — |
| 2009-07-14 | $12.39 | $17.73 | 41,200 | — | — |
| 2009-07-13 | $12.57 | $17.98 | 52,100 | — | — |
| 2009-07-10 | $12.14 | $17.37 | 79,500 | — | — |
| 2009-07-09 | $12.05 | $17.24 | 100,500 | — | — |
| 2009-07-08 | $12.19 | $17.30 | 168,900 | — | — |
| 2009-07-07 | $12.39 | $17.58 | 84,300 | — | — |
| 2009-07-06 | $12.15 | $17.24 | 76,000 | — | — |
| 2009-07-02 | $12.10 | $17.17 | 119,200 | — | — |
| 2009-07-01 | $12.86 | $18.25 | 95,400 | — | — |
| 2009-06-30 | $12.84 | $18.22 | 54,000 | — | — |
| 2009-06-29 | $13.04 | $18.50 | 69,400 | — | — |
| 2009-06-26 | $13.10 | $18.59 | 298,000 | — | — |
| 2009-06-25 | $12.84 | $18.22 | 76,900 | — | — |
| 2009-06-24 | $12.44 | $17.65 | 86,000 | — | — |
| 2009-06-23 | $12.64 | $17.94 | 124,000 | — | — |
| 2009-06-22 | $13.00 | $18.45 | 173,500 | — | — |
| 2009-06-19 | $12.86 | $18.25 | 162,000 | — | — |
| 2009-06-18 | $12.79 | $18.15 | 107,100 | — | — |
| 2009-06-17 | $12.65 | $17.95 | 380,100 | — | — |
| 2009-06-16 | $12.51 | $17.75 | 205,500 | — | — |
| 2009-06-15 | $12.51 | $17.75 | 331,000 | — | — |
| 2009-06-12 | $12.55 | $17.81 | 128,200 | — | — |
| 2009-06-11 | $12.57 | $17.84 | 210,700 | — | — |
| 2009-06-10 | $12.53 | $17.78 | 260,500 | — | — |
| 2009-06-09 | $12.52 | $17.77 | 174,600 | — | — |
| 2009-06-08 | $12.51 | $17.75 | 158,200 | — | — |
| 2009-06-05 | $12.50 | $17.74 | 1,280,100 | — | — |
| 2009-06-04 | $14.39 | $20.42 | 157,600 | — | — |
| 2009-06-03 | $14.62 | $20.75 | 140,100 | — | — |
| 2009-06-02 | $16.40 | $23.27 | 53,300 | — | — |
| 2009-06-01 | $16.17 | $22.94 | 81,900 | — | — |
| 2009-05-29 | $17.44 | $24.75 | 33,200 | — | — |
| 2009-05-28 | $16.86 | $23.92 | 24,200 | — | — |
| 2009-05-27 | $16.94 | $24.04 | 48,200 | — | — |
| 2009-05-26 | $17.51 | $24.85 | 43,900 | — | — |
| 2009-05-22 | $16.26 | $23.07 | 24,600 | — | — |
| 2009-05-21 | $16.53 | $23.46 | 54,100 | — | — |
| 2009-05-20 | $16.44 | $23.33 | 22,700 | — | — |
| 2009-05-19 | $16.71 | $23.71 | 16,400 | — | — |
| 2009-05-18 | $16.87 | $23.94 | 35,000 | — | — |
| 2009-05-15 | $15.72 | $22.31 | 26,500 | — | — |
| 2009-05-14 | $15.74 | $22.33 | 22,300 | — | — |
| 2009-05-13 | $15.09 | $21.41 | 45,600 | — | — |
| 2009-05-12 | $16.17 | $22.94 | 43,400 | — | — |
| 2009-05-11 | $15.79 | $22.41 | 24,200 | — | — |
| 2009-05-08 | $16.19 | $22.97 | 44,000 | — | — |
| 2009-05-07 | $14.81 | $21.02 | 44,900 | — | — |
| 2009-05-06 | $14.71 | $20.87 | 28,600 | — | — |
| 2009-05-05 | $14.59 | $20.70 | 28,200 | — | — |
| 2009-05-04 | $14.89 | $21.13 | 38,000 | — | — |
| 2009-05-01 | $13.95 | $19.79 | 23,200 | — | — |
| 2009-04-30 | $14.45 | $20.50 | 41,900 | — | — |
| 2009-04-29 | $14.44 | $20.49 | 45,800 | — | — |
| 2009-04-28 | $13.81 | $19.60 | 23,800 | — | — |
| 2009-04-27 | $13.17 | $18.69 | 33,900 | — | — |
| 2009-04-24 | $14.08 | $19.98 | 89,800 | — | — |
| 2009-04-23 | $13.16 | $18.67 | 52,200 | — | — |
| 2009-04-22 | $12.10 | $17.17 | 31,800 | — | — |
| 2009-04-21 | $12.25 | $17.38 | 54,200 | — | — |
| 2009-04-20 | $12.16 | $17.25 | 52,400 | — | — |
| 2009-04-17 | $13.56 | $19.24 | 55,400 | — | — |
| 2009-04-16 | $13.48 | $19.13 | 26,000 | — | — |
| 2009-04-15 | $13.39 | $19.00 | 17,200 | — | — |
| 2009-04-14 | $12.47 | $17.69 | 26,500 | — | — |
| 2009-04-13 | $13.39 | $19.00 | 25,000 | — | — |
| 2009-04-09 | $13.57 | $19.26 | 48,000 | — | — |
| 2009-04-08 | $12.48 | $17.71 | 54,900 | — | — |
| 2009-04-07 | $12.23 | $17.35 | 39,700 | — | — |
| 2009-04-06 | $12.61 | $17.75 | 34,100 | — | — |
| 2009-04-03 | $13.25 | $18.65 | 24,400 | — | — |
| 2009-04-02 | $12.49 | $17.58 | 56,100 | — | — |
| 2009-04-01 | $10.53 | $14.82 | 36,200 | — | — |
| 2009-03-31 | $11.67 | $16.43 | 24,600 | — | — |
| 2009-03-30 | $11.58 | $16.30 | 19,100 | — | — |
| 2009-03-27 | $12.60 | $17.74 | 24,300 | — | — |
| 2009-03-26 | $13.32 | $18.75 | 26,300 | — | — |
| 2009-03-25 | $13.07 | $18.40 | 27,500 | — | — |
| 2009-03-24 | $12.00 | $16.89 | 33,400 | — | — |
| 2009-03-23 | $14.24 | $20.05 | 38,900 | — | — |
| 2009-03-20 | $12.11 | $17.05 | 42,900 | — | — |
| 2009-03-19 | $12.93 | $18.20 | 37,200 | — | — |
| 2009-03-18 | $12.35 | $17.39 | 34,600 | — | — |
| 2009-03-17 | $10.54 | $14.84 | 81,200 | — | — |
| 2009-03-16 | $10.70 | $15.06 | 27,400 | — | — |
| 2009-03-13 | $10.96 | $15.43 | 50,000 | — | — |
| 2009-03-12 | $11.23 | $15.81 | 46,300 | — | — |
| 2009-03-11 | $9.21 | $12.97 | 46,600 | — | — |
| 2009-03-10 | $9.24 | $13.01 | 61,400 | — | — |
| 2009-03-09 | $8.07 | $11.36 | 25,300 | — | — |
| 2009-03-06 | $8.28 | $11.66 | 96,700 | — | — |
| 2009-03-05 | $8.09 | $11.39 | 87,800 | — | — |
| 2009-03-04 | $9.43 | $13.27 | 75,000 | — | — |
| 2009-03-03 | $8.63 | $12.15 | 314,800 | — | — |
| 2009-03-02 | $9.35 | $13.16 | 128,600 | — | — |
| 2009-02-27 | $11.75 | $16.54 | 64,200 | — | — |
| 2009-02-26 | $12.28 | $17.29 | 43,800 | — | — |
| 2009-02-25 | $11.82 | $16.64 | 61,500 | — | — |
| 2009-02-24 | $12.67 | $17.84 | 67,600 | — | — |
| 2009-02-23 | $11.10 | $15.63 | 54,100 | — | — |
| 2009-02-20 | $11.71 | $16.48 | 85,600 | — | — |
| 2009-02-19 | $12.81 | $18.03 | 25,500 | — | — |
| 2009-02-18 | $13.40 | $18.86 | 42,800 | — | — |
| 2009-02-17 | $13.75 | $19.36 | 62,300 | — | — |
| 2009-02-13 | $14.88 | $20.95 | 43,000 | — | — |
| 2009-02-12 | $15.70 | $22.10 | 78,700 | — | — |
| 2009-02-11 | $15.57 | $21.92 | 107,400 | — | — |
| 2009-02-10 | $15.07 | $21.21 | 84,900 | — | — |
| 2009-02-09 | $16.25 | $22.88 | 32,000 | — | — |
| 2009-02-06 | $16.90 | $23.79 | 25,400 | — | — |
| 2009-02-05 | $16.44 | $23.14 | 33,900 | — | — |
| 2009-02-04 | $16.15 | $22.73 | 43,900 | — | — |
| 2009-02-03 | $17.39 | $24.48 | 33,000 | — | — |
| 2009-02-02 | $18.00 | $25.34 | 28,600 | — | — |
| 2009-01-30 | $17.21 | $24.23 | 58,000 | — | — |
| 2009-01-29 | $19.41 | $27.32 | 37,600 | — | — |
| 2009-01-28 | $20.61 | $29.01 | 38,100 | — | — |
| 2009-01-27 | $19.99 | $28.14 | 40,800 | — | — |
| 2009-01-26 | $19.51 | $27.46 | 28,500 | — | — |
| 2009-01-23 | $19.15 | $26.96 | 15,200 | — | — |
| 2009-01-22 | $19.20 | $27.03 | 42,100 | — | — |
| 2009-01-21 | $21.02 | $29.59 | 52,300 | — | — |
| 2009-01-20 | $19.71 | $27.75 | 60,400 | — | — |
| 2009-01-16 | $24.00 | $33.79 | 50,600 | — | — |
| 2009-01-15 | $24.43 | $34.39 | 54,200 | — | — |
| 2009-01-14 | $24.42 | $34.38 | 96,800 | — | — |
| 2009-01-13 | $26.74 | $37.64 | 53,500 | — | — |
| 2009-01-12 | $27.30 | $38.43 | 33,400 | — | — |
| 2009-01-09 | $28.22 | $39.73 | 32,700 | — | — |
| 2009-01-08 | $29.81 | $41.96 | 65,500 | — | — |
| 2009-01-07 | $30.89 | $43.48 | 25,200 | — | — |
| 2009-01-06 | $33.06 | $46.54 | 30,100 | — | — |
| 2009-01-05 | $32.12 | $45.22 | 19,200 | — | — |
| 2009-01-02 | $33.53 | $47.20 | 19,200 | — | — |