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
- 2007-12-13 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 | $21.98 | $21.98 | 427,300 | — | — |
| 2009-12-30 | $22.17 | $22.17 | 151,600 | — | — |
| 2009-12-29 | $22.45 | $22.45 | 177,200 | — | — |
| 2009-12-28 | $22.61 | $22.61 | 127,300 | — | — |
| 2009-12-24 | $22.49 | $22.49 | 62,300 | — | — |
| 2009-12-23 | $22.39 | $22.39 | 190,400 | — | — |
| 2009-12-22 | $22.32 | $22.32 | 219,200 | — | — |
| 2009-12-21 | $22.15 | $22.15 | 274,500 | — | — |
| 2009-12-18 | $21.65 | $21.65 | 943,100 | — | — |
| 2009-12-17 | $21.48 | $21.48 | 362,200 | — | — |
| 2009-12-16 | $22.19 | $22.19 | 359,500 | — | — |
| 2009-12-15 | $21.83 | $21.83 | 287,700 | — | — |
| 2009-12-14 | $22.15 | $22.15 | 490,500 | — | — |
| 2009-12-11 | $20.85 | $20.85 | 342,100 | — | — |
| 2009-12-10 | $20.18 | $20.18 | 630,100 | — | — |
| 2009-12-09 | $19.80 | $19.80 | 491,500 | — | — |
| 2009-12-08 | $19.45 | $19.45 | 300,300 | — | — |
| 2009-12-07 | $19.40 | $19.40 | 543,600 | — | — |
| 2009-12-04 | $19.13 | $19.13 | 325,100 | — | — |
| 2009-12-03 | $18.64 | $18.64 | 360,800 | — | — |
| 2009-12-02 | $19.03 | $19.03 | 311,200 | — | — |
| 2009-12-01 | $18.97 | $18.97 | 450,800 | — | — |
| 2009-11-30 | $18.55 | $18.55 | 431,000 | — | — |
| 2009-11-27 | $18.58 | $18.58 | 195,600 | — | — |
| 2009-11-25 | $18.98 | $18.98 | 134,600 | — | — |
| 2009-11-24 | $19.31 | $19.31 | 329,400 | — | — |
| 2009-11-23 | $19.03 | $19.03 | 226,900 | — | — |
| 2009-11-20 | $18.95 | $18.95 | 288,100 | — | — |
| 2009-11-19 | $18.75 | $18.75 | 426,700 | — | — |
| 2009-11-18 | $19.30 | $19.30 | 237,800 | — | — |
| 2009-11-17 | $19.04 | $19.04 | 383,800 | — | — |
| 2009-11-16 | $18.65 | $18.65 | 486,400 | — | — |
| 2009-11-13 | $17.90 | $17.90 | 345,500 | — | — |
| 2009-11-12 | $17.35 | $17.35 | 258,700 | — | — |
| 2009-11-11 | $17.70 | $17.70 | 296,300 | — | — |
| 2009-11-10 | $17.04 | $17.04 | 444,600 | — | — |
| 2009-11-09 | $17.03 | $17.03 | 397,300 | — | — |
| 2009-11-06 | $16.36 | $16.36 | 206,000 | — | — |
| 2009-11-05 | $16.59 | $16.59 | 517,400 | — | — |
| 2009-11-04 | $15.39 | $15.39 | 518,000 | — | — |
| 2009-11-03 | $15.15 | $15.15 | 260,400 | — | — |
| 2009-11-02 | $14.79 | $14.79 | 431,500 | — | — |
| 2009-10-30 | $14.76 | $14.76 | 618,900 | — | — |
| 2009-10-29 | $15.39 | $15.39 | 433,900 | — | — |
| 2009-10-28 | $15.00 | $15.00 | 423,300 | — | — |
| 2009-10-27 | $16.33 | $16.33 | 316,700 | — | — |
| 2009-10-26 | $16.63 | $16.63 | 202,400 | — | — |
| 2009-10-23 | $17.19 | $17.19 | 212,900 | — | — |
| 2009-10-22 | $17.58 | $17.58 | 309,600 | — | — |
| 2009-10-21 | $17.47 | $17.47 | 551,600 | — | — |
| 2009-10-20 | $17.05 | $17.05 | 265,200 | — | — |
| 2009-10-19 | $17.61 | $17.61 | 180,500 | — | — |
| 2009-10-16 | $17.28 | $17.28 | 229,100 | — | — |
| 2009-10-15 | $17.44 | $17.44 | 137,300 | — | — |
| 2009-10-14 | $17.30 | $17.30 | 372,000 | — | — |
| 2009-10-13 | $16.95 | $16.95 | 469,800 | — | — |
| 2009-10-12 | $17.01 | $17.01 | 135,300 | — | — |
| 2009-10-09 | $17.13 | $17.13 | 286,700 | — | — |
| 2009-10-08 | $16.97 | $16.97 | 260,600 | — | — |
| 2009-10-07 | $16.86 | $16.86 | 132,400 | — | — |
| 2009-10-06 | $16.97 | $16.97 | 340,600 | — | — |
| 2009-10-05 | $16.58 | $16.58 | 536,300 | — | — |
| 2009-10-02 | $16.00 | $16.00 | 323,700 | — | — |
| 2009-10-01 | $16.08 | $16.08 | 477,800 | — | — |
| 2009-09-30 | $17.18 | $17.18 | 308,900 | — | — |
| 2009-09-29 | $17.54 | $17.54 | 310,800 | — | — |
| 2009-09-28 | $17.49 | $17.49 | 327,700 | — | — |
| 2009-09-25 | $16.77 | $16.77 | 271,400 | — | — |
| 2009-09-24 | $16.76 | $16.76 | 527,300 | — | — |
| 2009-09-23 | $16.98 | $16.98 | 376,900 | — | — |
| 2009-09-22 | $17.27 | $17.27 | 388,800 | — | — |
| 2009-09-21 | $16.80 | $16.80 | 668,000 | — | — |
| 2009-09-18 | $16.11 | $16.11 | 360,400 | — | — |
| 2009-09-17 | $15.96 | $15.96 | 398,900 | — | — |
| 2009-09-16 | $15.78 | $15.78 | 630,500 | — | — |
| 2009-09-15 | $15.08 | $15.08 | 633,600 | — | — |
| 2009-09-14 | $14.48 | $14.48 | 269,400 | — | — |
| 2009-09-11 | $14.47 | $14.47 | 402,200 | — | — |
| 2009-09-10 | $14.49 | $14.49 | 412,200 | — | — |
| 2009-09-09 | $14.48 | $14.48 | 296,600 | — | — |
| 2009-09-08 | $14.50 | $14.50 | 501,500 | — | — |
| 2009-09-04 | $14.41 | $14.41 | 159,000 | — | — |
| 2009-09-03 | $14.34 | $14.34 | 285,800 | — | — |
| 2009-09-02 | $13.94 | $13.94 | 202,800 | — | — |
| 2009-09-01 | $14.21 | $14.21 | 569,100 | — | — |
| 2009-08-31 | $14.44 | $14.44 | 320,000 | — | — |
| 2009-08-28 | $14.31 | $14.31 | 157,100 | — | — |
| 2009-08-27 | $14.50 | $14.50 | 150,700 | — | — |
| 2009-08-26 | $14.48 | $14.48 | 266,600 | — | — |
| 2009-08-25 | $14.50 | $14.50 | 323,300 | — | — |
| 2009-08-24 | $14.15 | $14.15 | 227,600 | — | — |
| 2009-08-21 | $14.39 | $14.39 | 361,300 | — | — |
| 2009-08-20 | $13.86 | $13.86 | 190,700 | — | — |
| 2009-08-19 | $13.17 | $13.17 | 183,300 | — | — |
| 2009-08-18 | $13.12 | $13.12 | 190,100 | — | — |
| 2009-08-17 | $12.70 | $12.70 | 288,700 | — | — |
| 2009-08-14 | $13.57 | $13.57 | 223,700 | — | — |
| 2009-08-13 | $13.90 | $13.90 | 262,800 | — | — |
| 2009-08-12 | $14.26 | $14.26 | 313,800 | — | — |
| 2009-08-11 | $14.08 | $14.08 | 287,600 | — | — |
| 2009-08-10 | $15.13 | $15.13 | 301,500 | — | — |
| 2009-08-07 | $15.02 | $15.02 | 433,200 | — | — |
| 2009-08-06 | $14.00 | $14.00 | 433,100 | — | — |
| 2009-08-05 | $14.77 | $14.77 | 456,200 | — | — |
| 2009-08-04 | $13.24 | $13.24 | 365,300 | — | — |
| 2009-08-03 | $13.01 | $13.01 | 441,400 | — | — |
| 2009-07-31 | $13.02 | $13.02 | 239,200 | — | — |
| 2009-07-30 | $12.92 | $12.92 | 310,200 | — | — |
| 2009-07-29 | $12.78 | $12.78 | 201,400 | — | — |
| 2009-07-28 | $12.89 | $12.89 | 214,700 | — | — |
| 2009-07-27 | $13.09 | $13.09 | 230,200 | — | — |
| 2009-07-24 | $13.25 | $13.25 | 188,500 | — | — |
| 2009-07-23 | $13.22 | $13.22 | 372,700 | — | — |
| 2009-07-22 | $12.46 | $12.46 | 141,000 | — | — |
| 2009-07-21 | $12.49 | $12.49 | 122,200 | — | — |
| 2009-07-20 | $12.56 | $12.56 | 365,000 | — | — |
| 2009-07-17 | $11.94 | $11.94 | 309,000 | — | — |
| 2009-07-16 | $11.50 | $11.50 | 253,000 | — | — |
| 2009-07-15 | $11.29 | $11.29 | 570,400 | — | — |
| 2009-07-14 | $11.00 | $11.00 | 400,600 | — | — |
| 2009-07-13 | $11.21 | $11.21 | 485,100 | — | — |
| 2009-07-10 | $10.59 | $10.59 | 214,800 | — | — |
| 2009-07-09 | $10.81 | $10.81 | 251,700 | — | — |
| 2009-07-08 | $11.26 | $11.26 | 410,400 | — | — |
| 2009-07-07 | $11.44 | $11.44 | 412,300 | — | — |
| 2009-07-06 | $11.78 | $11.78 | 429,500 | — | — |
| 2009-07-02 | $11.72 | $11.72 | 341,300 | — | — |
| 2009-07-01 | $12.53 | $12.53 | 278,400 | — | — |
| 2009-06-30 | $11.88 | $11.88 | 327,200 | — | — |
| 2009-06-29 | $11.52 | $11.52 | 279,300 | — | — |
| 2009-06-26 | $11.45 | $11.45 | 433,800 | — | — |
| 2009-06-25 | $11.18 | $11.18 | 357,100 | — | — |
| 2009-06-24 | $10.82 | $10.82 | 279,900 | — | — |
| 2009-06-23 | $10.41 | $10.41 | 261,400 | — | — |
| 2009-06-22 | $10.53 | $10.53 | 505,900 | — | — |
| 2009-06-19 | $11.67 | $11.67 | 381,700 | — | — |
| 2009-06-18 | $11.22 | $11.22 | 304,700 | — | — |
| 2009-06-17 | $11.26 | $11.26 | 309,500 | — | — |
| 2009-06-16 | $11.33 | $11.33 | 271,900 | — | — |
| 2009-06-15 | $11.38 | $11.38 | 452,300 | — | — |
| 2009-06-12 | $11.73 | $11.73 | 423,300 | — | — |
| 2009-06-11 | $12.15 | $12.15 | 321,500 | — | — |
| 2009-06-10 | $12.16 | $12.16 | 331,400 | — | — |
| 2009-06-09 | $12.30 | $12.30 | 200,300 | — | — |
| 2009-06-08 | $12.21 | $12.21 | 302,900 | — | — |
| 2009-06-05 | $12.53 | $12.53 | 319,100 | — | — |
| 2009-06-04 | $12.97 | $12.97 | 356,200 | — | — |
| 2009-06-03 | $12.70 | $12.70 | 187,300 | — | — |
| 2009-06-02 | $12.92 | $12.92 | 250,800 | — | — |
| 2009-06-01 | $12.93 | $12.93 | 366,600 | — | — |
| 2009-05-29 | $12.16 | $12.16 | 420,900 | — | — |
| 2009-05-28 | $11.68 | $11.68 | 332,300 | — | — |
| 2009-05-27 | $11.97 | $11.97 | 518,300 | — | — |
| 2009-05-26 | $12.09 | $12.09 | 551,700 | — | — |
| 2009-05-22 | $11.47 | $11.47 | 311,500 | — | — |
| 2009-05-21 | $12.16 | $12.16 | 281,200 | — | — |
| 2009-05-20 | $12.39 | $12.39 | 400,600 | — | — |
| 2009-05-19 | $12.53 | $12.53 | 385,100 | — | — |
| 2009-05-18 | $12.87 | $12.87 | 609,600 | — | — |
| 2009-05-15 | $12.06 | $12.06 | 528,000 | — | — |
| 2009-05-14 | $12.16 | $12.16 | 473,700 | — | — |
| 2009-05-13 | $11.84 | $11.84 | 671,800 | — | — |
| 2009-05-12 | $13.04 | $13.04 | 677,800 | — | — |
| 2009-05-11 | $12.90 | $12.90 | 610,900 | — | — |
| 2009-05-08 | $14.05 | $14.05 | 657,200 | — | — |
| 2009-05-07 | $12.06 | $12.06 | 608,000 | — | — |
| 2009-05-06 | $13.77 | $13.77 | 569,000 | — | — |
| 2009-05-05 | $12.54 | $12.54 | 528,100 | — | — |
| 2009-05-04 | $12.71 | $12.71 | 913,400 | — | — |
| 2009-05-01 | $11.55 | $11.55 | 502,700 | — | — |
| 2009-04-30 | $12.86 | $12.86 | 640,200 | — | — |
| 2009-04-29 | $12.48 | $12.48 | 641,900 | — | — |
| 2009-04-28 | $11.30 | $11.30 | 431,300 | — | — |
| 2009-04-27 | $10.92 | $10.92 | 576,100 | — | — |
| 2009-04-24 | $11.41 | $11.41 | 595,700 | — | — |
| 2009-04-23 | $10.60 | $10.60 | 483,600 | — | — |
| 2009-04-22 | $10.40 | $10.40 | 728,100 | — | — |
| 2009-04-21 | $10.73 | $10.73 | 870,300 | — | — |
| 2009-04-20 | $9.49 | $9.49 | 968,600 | — | — |
| 2009-04-17 | $10.73 | $10.73 | 510,100 | — | — |
| 2009-04-16 | $11.07 | $11.07 | 773,100 | — | — |
| 2009-04-15 | $10.93 | $10.93 | 745,400 | — | — |
| 2009-04-14 | $10.06 | $10.06 | 989,800 | — | — |
| 2009-04-13 | $10.92 | $10.92 | 729,200 | — | — |
| 2009-04-09 | $11.21 | $11.21 | 868,700 | — | — |
| 2009-04-08 | $9.76 | $9.76 | 651,500 | — | — |
| 2009-04-07 | $8.84 | $8.84 | 702,700 | — | — |
| 2009-04-06 | $9.62 | $9.62 | 572,600 | — | — |
| 2009-04-03 | $9.73 | $9.73 | 926,300 | — | — |
| 2009-04-02 | $9.11 | $9.11 | 793,700 | — | — |
| 2009-04-01 | $8.48 | $8.48 | 671,100 | — | — |
| 2009-03-31 | $7.65 | $7.65 | 660,200 | — | — |
| 2009-03-30 | $7.14 | $7.14 | 427,600 | — | — |
| 2009-03-27 | $8.26 | $8.26 | 385,300 | — | — |
| 2009-03-26 | $8.67 | $8.67 | 741,100 | — | — |
| 2009-03-25 | $7.81 | $7.81 | 666,300 | — | — |
| 2009-03-24 | $7.24 | $7.24 | 679,900 | — | — |
| 2009-03-23 | $7.89 | $7.89 | 1,001,200 | — | — |
| 2009-03-20 | $6.43 | $6.43 | 530,100 | — | — |
| 2009-03-19 | $7.01 | $7.01 | 482,200 | — | — |
| 2009-03-18 | $7.44 | $7.44 | 616,800 | — | — |
| 2009-03-17 | $7.41 | $7.41 | 489,600 | — | — |
| 2009-03-16 | $6.54 | $6.54 | 714,500 | — | — |
| 2009-03-13 | $6.81 | $6.81 | 301,600 | — | — |
| 2009-03-12 | $6.91 | $6.91 | 642,600 | — | — |
| 2009-03-11 | $5.89 | $5.89 | 854,700 | — | — |
| 2009-03-10 | $6.87 | $6.87 | 960,900 | — | — |
| 2009-03-09 | $6.22 | $6.22 | 352,000 | — | — |
| 2009-03-06 | $6.10 | $6.10 | 727,800 | — | — |
| 2009-03-05 | $6.38 | $6.38 | 722,900 | — | — |
| 2009-03-04 | $7.01 | $7.01 | 617,200 | — | — |
| 2009-03-03 | $6.83 | $6.83 | 847,600 | — | — |
| 2009-03-02 | $6.31 | $6.31 | 1,068,300 | — | — |
| 2009-02-27 | $7.52 | $7.52 | 780,100 | — | — |
| 2009-02-26 | $8.29 | $8.29 | 853,100 | — | — |
| 2009-02-25 | $8.04 | $8.04 | 829,700 | — | — |
| 2009-02-24 | $8.23 | $8.23 | 844,400 | — | — |
| 2009-02-23 | $7.26 | $7.26 | 1,010,200 | — | — |
| 2009-02-20 | $8.99 | $8.99 | 860,100 | — | — |
| 2009-02-19 | $8.92 | $8.92 | 915,600 | — | — |
| 2009-02-18 | $8.67 | $8.67 | 514,800 | — | — |
| 2009-02-17 | $8.73 | $8.73 | 728,900 | — | — |
| 2009-02-13 | $9.00 | $9.00 | 806,200 | — | — |
| 2009-02-12 | $9.76 | $9.76 | 926,300 | — | — |
| 2009-02-11 | $8.89 | $8.89 | 2,131,800 | — | — |
| 2009-02-10 | $9.29 | $9.29 | 719,800 | — | — |
| 2009-02-09 | $10.35 | $10.35 | 410,200 | — | — |
| 2009-02-06 | $10.50 | $10.50 | 1,240,900 | — | — |
| 2009-02-05 | $10.44 | $10.44 | 904,200 | — | — |
| 2009-02-04 | $10.85 | $10.85 | 792,900 | — | — |
| 2009-02-03 | $12.41 | $12.41 | 591,800 | — | — |
| 2009-02-02 | $12.63 | $12.63 | 610,400 | — | — |
| 2009-01-30 | $11.15 | $11.15 | 603,600 | — | — |
| 2009-01-29 | $11.42 | $11.42 | 693,600 | — | — |
| 2009-01-28 | $12.49 | $12.49 | 753,100 | — | — |
| 2009-01-27 | $11.54 | $11.54 | 437,200 | — | — |
| 2009-01-26 | $12.10 | $12.10 | 486,800 | — | — |
| 2009-01-23 | $12.09 | $12.09 | 1,197,100 | — | — |
| 2009-01-22 | $9.24 | $9.24 | 801,300 | — | — |
| 2009-01-21 | $10.00 | $10.00 | 757,000 | — | — |
| 2009-01-20 | $8.58 | $8.58 | 780,300 | — | — |
| 2009-01-16 | $9.28 | $9.28 | 1,196,600 | — | — |
| 2009-01-15 | $8.49 | $8.49 | 757,700 | — | — |
| 2009-01-14 | $7.80 | $7.80 | 522,700 | — | — |
| 2009-01-13 | $8.47 | $8.47 | 450,300 | — | — |
| 2009-01-12 | $8.05 | $8.05 | 639,600 | — | — |
| 2009-01-09 | $8.30 | $8.30 | 497,900 | — | — |
| 2009-01-08 | $8.80 | $8.80 | 366,500 | — | — |
| 2009-01-07 | $8.41 | $8.41 | 618,900 | — | — |
| 2009-01-06 | $8.98 | $8.98 | 871,900 | — | — |
| 2009-01-05 | $8.55 | $8.55 | 645,000 | — | — |
| 2009-01-02 | $8.85 | $8.85 | 487,000 | — | — |