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
- 2005-06-02 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 | $14.61 | $19.68 | 406,100 | — | — |
| 2009-12-30 | $15.02 | $20.23 | 497,100 | — | — |
| 2009-12-29 | $15.14 | $20.39 | 488,800 | — | — |
| 2009-12-28 | $15.11 | $20.35 | 671,200 | — | — |
| 2009-12-24 | $15.10 | $20.34 | 437,600 | — | — |
| 2009-12-23 | $14.97 | $20.17 | 649,200 | — | — |
| 2009-12-22 | $14.73 | $19.84 | 833,700 | — | — |
| 2009-12-21 | $14.51 | $19.55 | 773,700 | — | — |
| 2009-12-18 | $14.20 | $19.13 | 3,390,600 | — | — |
| 2009-12-17 | $13.51 | $18.20 | 601,100 | — | — |
| 2009-12-16 | $13.47 | $18.14 | 1,009,800 | — | — |
| 2009-12-15 | $13.18 | $17.75 | 738,500 | — | — |
| 2009-12-14 | $13.12 | $17.67 | 826,300 | — | — |
| 2009-12-11 | $12.53 | $16.88 | 335,900 | — | — |
| 2009-12-10 | $12.49 | $16.82 | 294,800 | — | — |
| 2009-12-09 | $12.52 | $16.87 | 399,700 | — | — |
| 2009-12-08 | $12.59 | $16.96 | 417,800 | — | — |
| 2009-12-07 | $12.63 | $17.01 | 678,600 | — | — |
| 2009-12-04 | $12.82 | $17.27 | 878,600 | — | — |
| 2009-12-03 | $12.31 | $16.58 | 749,900 | — | — |
| 2009-12-02 | $12.07 | $16.26 | 464,800 | — | — |
| 2009-12-01 | $11.70 | $15.76 | 518,300 | — | — |
| 2009-11-30 | $11.29 | $15.21 | 789,200 | — | — |
| 2009-11-27 | $11.02 | $14.84 | 320,800 | — | — |
| 2009-11-25 | $11.36 | $15.30 | 298,500 | — | — |
| 2009-11-24 | $11.28 | $15.19 | 403,100 | — | — |
| 2009-11-23 | $11.26 | $15.17 | 548,100 | — | — |
| 2009-11-20 | $10.94 | $14.74 | 341,500 | — | — |
| 2009-11-19 | $10.78 | $14.52 | 468,400 | — | — |
| 2009-11-18 | $11.10 | $14.95 | 412,500 | — | — |
| 2009-11-17 | $10.76 | $14.49 | 729,200 | — | — |
| 2009-11-16 | $11.07 | $14.91 | 643,000 | — | — |
| 2009-11-13 | $11.10 | $14.95 | 522,900 | — | — |
| 2009-11-12 | $10.99 | $14.80 | 738,700 | — | — |
| 2009-11-11 | $11.23 | $15.13 | 470,700 | — | — |
| 2009-11-10 | $10.96 | $14.76 | 678,500 | — | — |
| 2009-11-09 | $10.99 | $14.80 | 1,032,500 | — | — |
| 2009-11-06 | $10.50 | $14.14 | 568,100 | — | — |
| 2009-11-05 | $10.71 | $14.43 | 719,500 | — | — |
| 2009-11-04 | $10.67 | $14.37 | 1,143,100 | — | — |
| 2009-11-03 | $10.73 | $14.45 | 830,800 | — | — |
| 2009-11-02 | $10.49 | $14.13 | 764,800 | — | — |
| 2009-10-30 | $10.78 | $14.52 | 889,800 | — | — |
| 2009-10-29 | $11.35 | $15.29 | 718,300 | — | — |
| 2009-10-28 | $11.00 | $14.82 | 660,400 | — | — |
| 2009-10-27 | $11.66 | $15.45 | 637,100 | — | — |
| 2009-10-26 | $12.00 | $15.90 | 528,300 | — | — |
| 2009-10-23 | $12.08 | $16.01 | 464,100 | — | — |
| 2009-10-22 | $12.41 | $16.44 | 510,300 | — | — |
| 2009-10-21 | $12.13 | $16.07 | 781,500 | — | — |
| 2009-10-20 | $12.21 | $16.18 | 484,500 | — | — |
| 2009-10-19 | $12.50 | $16.56 | 419,900 | — | — |
| 2009-10-16 | $12.27 | $16.26 | 502,400 | — | — |
| 2009-10-15 | $12.75 | $16.90 | 579,300 | — | — |
| 2009-10-14 | $13.26 | $17.57 | 507,400 | — | — |
| 2009-10-13 | $12.86 | $17.04 | 572,800 | — | — |
| 2009-10-12 | $13.24 | $17.54 | 438,700 | — | — |
| 2009-10-09 | $13.14 | $17.41 | 509,800 | — | — |
| 2009-10-08 | $12.94 | $17.15 | 841,700 | — | — |
| 2009-10-07 | $12.69 | $16.82 | 377,400 | — | — |
| 2009-10-06 | $12.69 | $16.82 | 432,400 | — | — |
| 2009-10-05 | $12.65 | $16.76 | 502,400 | — | — |
| 2009-10-02 | $12.51 | $16.58 | 396,600 | — | — |
| 2009-10-01 | $12.43 | $16.47 | 1,080,600 | — | — |
| 2009-09-30 | $13.10 | $17.36 | 1,048,900 | — | — |
| 2009-09-29 | $13.32 | $17.65 | 708,200 | — | — |
| 2009-09-28 | $13.35 | $17.69 | 779,100 | — | — |
| 2009-09-25 | $12.78 | $16.93 | 557,400 | — | — |
| 2009-09-24 | $12.72 | $16.86 | 659,100 | — | — |
| 2009-09-23 | $12.86 | $17.04 | 667,400 | — | — |
| 2009-09-22 | $13.33 | $17.66 | 641,900 | — | — |
| 2009-09-21 | $13.21 | $17.50 | 960,000 | — | — |
| 2009-09-18 | $13.23 | $17.53 | 5,119,300 | — | — |
| 2009-09-17 | $14.76 | $19.56 | 396,000 | — | — |
| 2009-09-16 | $14.82 | $19.64 | 398,700 | — | — |
| 2009-09-15 | $14.47 | $19.17 | 343,500 | — | — |
| 2009-09-14 | $14.23 | $18.86 | 284,900 | — | — |
| 2009-09-11 | $13.90 | $18.42 | 240,700 | — | — |
| 2009-09-10 | $14.19 | $18.80 | 235,300 | — | — |
| 2009-09-09 | $14.09 | $18.67 | 294,100 | — | — |
| 2009-09-08 | $13.68 | $18.13 | 443,500 | — | — |
| 2009-09-04 | $13.53 | $17.93 | 240,900 | — | — |
| 2009-09-03 | $13.45 | $17.82 | 315,800 | — | — |
| 2009-09-02 | $13.44 | $17.81 | 244,400 | — | — |
| 2009-09-01 | $13.63 | $18.06 | 603,200 | — | — |
| 2009-08-31 | $14.21 | $18.83 | 400,200 | — | — |
| 2009-08-28 | $14.47 | $19.17 | 282,900 | — | — |
| 2009-08-27 | $14.73 | $19.52 | 244,600 | — | — |
| 2009-08-26 | $14.68 | $19.45 | 205,300 | — | — |
| 2009-08-25 | $14.62 | $19.37 | 232,600 | — | — |
| 2009-08-24 | $14.66 | $19.43 | 347,400 | — | — |
| 2009-08-21 | $14.83 | $19.65 | 483,800 | — | — |
| 2009-08-20 | $14.43 | $19.12 | 327,400 | — | — |
| 2009-08-19 | $13.71 | $18.17 | 247,800 | — | — |
| 2009-08-18 | $13.94 | $18.47 | 288,800 | — | — |
| 2009-08-17 | $13.97 | $18.51 | 479,900 | — | — |
| 2009-08-14 | $14.56 | $19.29 | 347,400 | — | — |
| 2009-08-13 | $14.58 | $19.32 | 230,300 | — | — |
| 2009-08-12 | $14.59 | $19.33 | 344,900 | — | — |
| 2009-08-11 | $14.31 | $18.96 | 422,300 | — | — |
| 2009-08-10 | $14.86 | $19.69 | 381,600 | — | — |
| 2009-08-07 | $15.10 | $20.01 | 750,800 | — | — |
| 2009-08-06 | $14.56 | $19.29 | 409,700 | — | — |
| 2009-08-05 | $14.90 | $19.74 | 694,600 | — | — |
| 2009-08-04 | $14.58 | $19.32 | 653,400 | — | — |
| 2009-08-03 | $14.40 | $19.08 | 257,100 | — | — |
| 2009-07-31 | $14.26 | $18.90 | 328,700 | — | — |
| 2009-07-30 | $14.14 | $18.74 | 468,900 | — | — |
| 2009-07-29 | $13.83 | $18.33 | 258,800 | — | — |
| 2009-07-28 | $14.22 | $18.59 | 304,600 | — | — |
| 2009-07-27 | $14.11 | $18.45 | 228,500 | — | — |
| 2009-07-24 | $13.95 | $18.24 | 240,000 | — | — |
| 2009-07-23 | $13.93 | $18.21 | 581,700 | — | — |
| 2009-07-22 | $13.50 | $17.65 | 181,500 | — | — |
| 2009-07-21 | $13.49 | $17.64 | 233,300 | — | — |
| 2009-07-20 | $13.58 | $17.75 | 413,300 | — | — |
| 2009-07-17 | $13.36 | $17.47 | 382,600 | — | — |
| 2009-07-16 | $13.45 | $17.58 | 278,900 | — | — |
| 2009-07-15 | $13.43 | $17.56 | 636,200 | — | — |
| 2009-07-14 | $12.81 | $16.75 | 274,100 | — | — |
| 2009-07-13 | $12.80 | $16.73 | 654,900 | — | — |
| 2009-07-10 | $12.21 | $15.96 | 178,900 | — | — |
| 2009-07-09 | $12.38 | $16.19 | 373,800 | — | — |
| 2009-07-08 | $12.78 | $16.71 | 398,100 | — | — |
| 2009-07-07 | $12.81 | $16.75 | 590,100 | — | — |
| 2009-07-06 | $13.35 | $17.45 | 613,600 | — | — |
| 2009-07-02 | $12.95 | $16.93 | 706,300 | — | — |
| 2009-07-01 | $13.53 | $17.69 | 335,100 | — | — |
| 2009-06-30 | $13.25 | $17.32 | 301,700 | — | — |
| 2009-06-29 | $13.26 | $17.34 | 274,700 | — | — |
| 2009-06-26 | $13.37 | $17.48 | 603,600 | — | — |
| 2009-06-25 | $13.18 | $17.23 | 343,100 | — | — |
| 2009-06-24 | $12.95 | $16.93 | 297,800 | — | — |
| 2009-06-23 | $12.70 | $16.60 | 361,400 | — | — |
| 2009-06-22 | $12.67 | $16.56 | 817,600 | — | — |
| 2009-06-19 | $13.45 | $17.58 | 674,500 | — | — |
| 2009-06-18 | $13.20 | $17.26 | 332,600 | — | — |
| 2009-06-17 | $12.82 | $16.76 | 373,800 | — | — |
| 2009-06-16 | $12.85 | $16.80 | 258,200 | — | — |
| 2009-06-15 | $12.89 | $16.85 | 634,600 | — | — |
| 2009-06-12 | $13.30 | $17.39 | 418,100 | — | — |
| 2009-06-11 | $12.89 | $16.85 | 286,500 | — | — |
| 2009-06-10 | $13.15 | $17.19 | 477,300 | — | — |
| 2009-06-09 | $13.39 | $17.51 | 167,000 | — | — |
| 2009-06-08 | $13.52 | $17.68 | 249,200 | — | — |
| 2009-06-05 | $13.40 | $17.52 | 294,500 | — | — |
| 2009-06-04 | $13.51 | $17.66 | 490,800 | — | — |
| 2009-06-03 | $13.01 | $17.01 | 219,500 | — | — |
| 2009-06-02 | $12.95 | $16.93 | 375,800 | — | — |
| 2009-06-01 | $13.07 | $17.09 | 673,400 | — | — |
| 2009-05-29 | $12.60 | $16.47 | 492,400 | — | — |
| 2009-05-28 | $12.46 | $16.29 | 352,400 | — | — |
| 2009-05-27 | $12.31 | $16.09 | 713,500 | — | — |
| 2009-05-26 | $13.00 | $17.00 | 781,900 | — | — |
| 2009-05-22 | $12.19 | $15.94 | 472,600 | — | — |
| 2009-05-21 | $12.38 | $16.19 | 440,000 | — | — |
| 2009-05-20 | $12.38 | $16.19 | 417,700 | — | — |
| 2009-05-19 | $12.56 | $16.42 | 384,200 | — | — |
| 2009-05-18 | $12.90 | $16.87 | 1,226,200 | — | — |
| 2009-05-15 | $11.95 | $15.62 | 900,900 | — | — |
| 2009-05-14 | $12.43 | $16.25 | 752,000 | — | — |
| 2009-05-13 | $11.89 | $15.55 | 1,053,800 | — | — |
| 2009-05-12 | $12.45 | $16.28 | 567,900 | — | — |
| 2009-05-11 | $12.35 | $16.15 | 898,500 | — | — |
| 2009-05-08 | $13.28 | $17.36 | 1,751,100 | — | — |
| 2009-05-07 | $12.48 | $16.32 | 1,060,600 | — | — |
| 2009-05-06 | $13.45 | $17.58 | 993,600 | — | — |
| 2009-05-05 | $13.10 | $17.13 | 779,600 | — | — |
| 2009-05-04 | $13.75 | $17.98 | 1,184,600 | — | — |
| 2009-05-01 | $13.00 | $17.00 | 825,400 | — | — |
| 2009-04-30 | $13.35 | $17.45 | 950,600 | — | — |
| 2009-04-29 | $13.90 | $18.17 | 1,006,800 | — | — |
| 2009-04-28 | $13.80 | $18.04 | 893,900 | — | — |
| 2009-04-27 | $14.13 | $18.23 | 1,652,500 | — | — |
| 2009-04-24 | $14.43 | $18.61 | 1,478,100 | — | — |
| 2009-04-23 | $13.75 | $17.74 | 949,000 | — | — |
| 2009-04-22 | $13.14 | $16.95 | 1,408,500 | — | — |
| 2009-04-21 | $14.10 | $18.19 | 271,000 | — | — |
| 2009-04-20 | $12.54 | $16.17 | 1,529,500 | — | — |
| 2009-04-17 | $13.90 | $17.93 | 1,085,200 | — | — |
| 2009-04-16 | $14.07 | $18.15 | 1,196,400 | — | — |
| 2009-04-15 | $13.66 | $17.62 | 1,339,500 | — | — |
| 2009-04-14 | $12.58 | $16.23 | 1,654,800 | — | — |
| 2009-04-13 | $14.14 | $18.24 | 909,600 | — | — |
| 2009-04-09 | $14.27 | $18.41 | 2,080,000 | — | — |
| 2009-04-08 | $12.85 | $16.57 | 886,700 | — | — |
| 2009-04-07 | $12.37 | $15.96 | 1,164,700 | — | — |
| 2009-04-06 | $13.15 | $16.96 | 874,500 | — | — |
| 2009-04-03 | $13.24 | $17.08 | 1,675,900 | — | — |
| 2009-04-02 | $12.47 | $16.08 | 1,660,400 | — | — |
| 2009-04-01 | $11.99 | $15.47 | 1,202,500 | — | — |
| 2009-03-31 | $12.30 | $15.86 | 1,413,800 | — | — |
| 2009-03-30 | $11.33 | $14.61 | 1,037,400 | — | — |
| 2009-03-27 | $11.42 | $14.73 | 687,100 | — | — |
| 2009-03-26 | $12.48 | $16.10 | 976,400 | — | — |
| 2009-03-25 | $12.35 | $15.93 | 1,268,600 | — | — |
| 2009-03-24 | $11.67 | $15.05 | 1,409,600 | — | — |
| 2009-03-23 | $13.28 | $17.13 | 1,844,100 | — | — |
| 2009-03-20 | $11.01 | $14.20 | 1,125,800 | — | — |
| 2009-03-19 | $11.87 | $15.31 | 852,000 | — | — |
| 2009-03-18 | $12.90 | $16.64 | 1,278,300 | — | — |
| 2009-03-17 | $11.98 | $15.45 | 1,129,100 | — | — |
| 2009-03-16 | $10.76 | $13.88 | 1,147,300 | — | — |
| 2009-03-13 | $11.76 | $15.17 | 546,100 | — | — |
| 2009-03-12 | $11.99 | $15.47 | 1,130,700 | — | — |
| 2009-03-11 | $11.46 | $14.78 | 1,290,500 | — | — |
| 2009-03-10 | $11.97 | $15.44 | 1,820,800 | — | — |
| 2009-03-09 | $10.56 | $13.62 | 618,000 | — | — |
| 2009-03-06 | $10.80 | $13.93 | 1,037,900 | — | — |
| 2009-03-05 | $10.41 | $13.43 | 1,223,000 | — | — |
| 2009-03-04 | $11.12 | $14.34 | 945,800 | — | — |
| 2009-03-03 | $10.31 | $13.30 | 994,700 | — | — |
| 2009-03-02 | $10.09 | $13.01 | 1,347,800 | — | — |
| 2009-02-27 | $10.60 | $13.67 | 863,000 | — | — |
| 2009-02-26 | $11.10 | $14.32 | 834,400 | — | — |
| 2009-02-25 | $11.55 | $14.90 | 732,500 | — | — |
| 2009-02-24 | $12.37 | $15.96 | 1,326,800 | — | — |
| 2009-02-23 | $11.32 | $14.60 | 1,080,700 | — | — |
| 2009-02-20 | $12.46 | $16.07 | 1,109,400 | — | — |
| 2009-02-19 | $11.05 | $14.25 | 625,200 | — | — |
| 2009-02-18 | $11.28 | $14.55 | 697,200 | — | — |
| 2009-02-17 | $10.99 | $14.18 | 1,031,900 | — | — |
| 2009-02-13 | $11.51 | $14.85 | 754,200 | — | — |
| 2009-02-12 | $12.04 | $15.53 | 857,300 | — | — |
| 2009-02-11 | $12.12 | $15.63 | 649,300 | — | — |
| 2009-02-10 | $11.80 | $15.22 | 1,087,300 | — | — |
| 2009-02-09 | $13.05 | $16.83 | 301,600 | — | — |
| 2009-02-06 | $12.96 | $16.72 | 872,100 | — | — |
| 2009-02-05 | $11.61 | $14.97 | 565,200 | — | — |
| 2009-02-04 | $11.91 | $15.36 | 494,400 | — | — |
| 2009-02-03 | $12.62 | $16.28 | 543,000 | — | — |
| 2009-02-02 | $12.23 | $15.77 | 637,700 | — | — |
| 2009-01-30 | $11.42 | $14.73 | 720,900 | — | — |
| 2009-01-29 | $12.01 | $15.49 | 973,300 | — | — |
| 2009-01-28 | $13.02 | $16.79 | 1,033,700 | — | — |
| 2009-01-27 | $12.05 | $15.30 | 398,600 | — | — |
| 2009-01-26 | $11.48 | $14.57 | 320,800 | — | — |
| 2009-01-23 | $11.23 | $14.26 | 716,300 | — | — |
| 2009-01-22 | $10.97 | $13.93 | 1,163,200 | — | — |
| 2009-01-21 | $11.70 | $14.85 | 1,698,900 | — | — |
| 2009-01-20 | $11.05 | $14.03 | 1,366,900 | — | — |
| 2009-01-16 | $12.45 | $15.81 | 1,075,300 | — | — |
| 2009-01-15 | $12.50 | $15.87 | 820,700 | — | — |
| 2009-01-14 | $12.32 | $15.64 | 804,000 | — | — |
| 2009-01-13 | $12.90 | $16.38 | 640,600 | — | — |
| 2009-01-12 | $12.68 | $16.10 | 727,800 | — | — |
| 2009-01-09 | $13.10 | $16.63 | 846,000 | — | — |
| 2009-01-08 | $13.83 | $17.56 | 432,200 | — | — |
| 2009-01-07 | $13.98 | $17.75 | 836,000 | — | — |
| 2009-01-06 | $14.63 | $18.57 | 1,138,900 | — | — |
| 2009-01-05 | $13.97 | $17.73 | 1,027,600 | — | — |
| 2009-01-02 | $14.15 | $17.96 | 1,056,100 | — | — |