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
- 2005-03-29 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 | $16.33 | $24.37 | 201,500 | — | — |
| 2009-12-30 | $16.40 | $24.47 | 176,000 | — | — |
| 2009-12-29 | $16.42 | $24.50 | 191,800 | — | — |
| 2009-12-28 | $16.39 | $24.46 | 290,500 | — | — |
| 2009-12-24 | $16.32 | $24.36 | 180,200 | — | — |
| 2009-12-23 | $15.99 | $23.86 | 453,500 | — | — |
| 2009-12-22 | $16.04 | $23.94 | 286,700 | — | — |
| 2009-12-21 | $16.00 | $23.88 | 394,900 | — | — |
| 2009-12-18 | $16.24 | $24.24 | 275,100 | — | — |
| 2009-12-17 | $16.25 | $24.25 | 239,600 | — | — |
| 2009-12-16 | $16.49 | $24.61 | 323,600 | — | — |
| 2009-12-15 | $16.45 | $24.55 | 435,200 | — | — |
| 2009-12-14 | $16.27 | $24.28 | 390,200 | — | — |
| 2009-12-11 | $16.36 | $24.42 | 247,600 | — | — |
| 2009-12-10 | $16.40 | $24.47 | 304,400 | — | — |
| 2009-12-09 | $16.38 | $24.24 | 376,300 | — | — |
| 2009-12-08 | $16.32 | $24.15 | 338,600 | — | — |
| 2009-12-07 | $16.40 | $24.27 | 560,900 | — | — |
| 2009-12-04 | $16.70 | $24.71 | 359,700 | — | — |
| 2009-12-03 | $17.00 | $25.15 | 403,500 | — | — |
| 2009-12-02 | $16.89 | $24.99 | 363,400 | — | — |
| 2009-12-01 | $16.85 | $24.93 | 480,700 | — | — |
| 2009-11-30 | $16.66 | $24.65 | 242,700 | — | — |
| 2009-11-27 | $16.73 | $24.75 | 143,900 | — | — |
| 2009-11-25 | $16.80 | $24.86 | 326,900 | — | — |
| 2009-11-24 | $16.69 | $24.69 | 337,900 | — | — |
| 2009-11-23 | $16.85 | $24.93 | 350,200 | — | — |
| 2009-11-20 | $16.82 | $24.89 | 260,100 | — | — |
| 2009-11-19 | $17.10 | $25.30 | 310,200 | — | — |
| 2009-11-18 | $17.14 | $25.36 | 448,900 | — | — |
| 2009-11-17 | $16.68 | $24.68 | 227,600 | — | — |
| 2009-11-16 | $16.30 | $24.12 | 441,000 | — | — |
| 2009-11-13 | $16.13 | $23.87 | 134,200 | — | — |
| 2009-11-12 | $16.04 | $23.73 | 306,000 | — | — |
| 2009-11-11 | $16.30 | $24.12 | 306,300 | — | — |
| 2009-11-10 | $16.35 | $24.19 | 364,900 | — | — |
| 2009-11-09 | $16.18 | $23.73 | 603,900 | — | — |
| 2009-11-06 | $15.82 | $23.20 | 436,000 | — | — |
| 2009-11-05 | $15.70 | $23.03 | 294,100 | — | — |
| 2009-11-04 | $15.49 | $22.72 | 368,000 | — | — |
| 2009-11-03 | $15.11 | $22.16 | 606,800 | — | — |
| 2009-11-02 | $15.06 | $22.09 | 241,600 | — | — |
| 2009-10-30 | $15.20 | $22.30 | 288,400 | — | — |
| 2009-10-29 | $15.12 | $22.18 | 483,200 | — | — |
| 2009-10-28 | $15.02 | $22.03 | 355,200 | — | — |
| 2009-10-27 | $15.55 | $22.81 | 327,700 | — | — |
| 2009-10-26 | $15.95 | $23.40 | 354,600 | — | — |
| 2009-10-23 | $16.34 | $23.97 | 232,000 | — | — |
| 2009-10-22 | $16.35 | $23.98 | 226,200 | — | — |
| 2009-10-21 | $16.39 | $24.04 | 409,700 | — | — |
| 2009-10-20 | $16.48 | $24.17 | 250,700 | — | — |
| 2009-10-19 | $16.21 | $23.78 | 323,700 | — | — |
| 2009-10-16 | $16.23 | $23.81 | 202,600 | — | — |
| 2009-10-15 | $16.17 | $23.72 | 250,300 | — | — |
| 2009-10-14 | $16.25 | $23.84 | 319,600 | — | — |
| 2009-10-13 | $16.12 | $23.44 | 341,000 | — | — |
| 2009-10-12 | $16.06 | $23.35 | 415,700 | — | — |
| 2009-10-09 | $16.18 | $23.53 | 308,000 | — | — |
| 2009-10-08 | $15.87 | $23.08 | 506,400 | — | — |
| 2009-10-07 | $15.76 | $22.92 | 529,500 | — | — |
| 2009-10-06 | $15.70 | $22.83 | 701,100 | — | — |
| 2009-10-05 | $15.00 | $21.81 | 396,000 | — | — |
| 2009-10-02 | $14.96 | $21.75 | 308,100 | — | — |
| 2009-10-01 | $15.43 | $22.44 | 176,300 | — | — |
| 2009-09-30 | $15.48 | $22.51 | 276,900 | — | — |
| 2009-09-29 | $15.31 | $22.26 | 249,500 | — | — |
| 2009-09-28 | $15.30 | $22.25 | 262,500 | — | — |
| 2009-09-25 | $15.36 | $22.33 | 184,800 | — | — |
| 2009-09-24 | $15.54 | $22.60 | 215,400 | — | — |
| 2009-09-23 | $15.80 | $22.97 | 392,100 | — | — |
| 2009-09-22 | $15.61 | $22.70 | 314,600 | — | — |
| 2009-09-21 | $15.70 | $22.83 | 246,000 | — | — |
| 2009-09-18 | $15.75 | $22.90 | 217,600 | — | — |
| 2009-09-17 | $15.83 | $23.02 | 383,800 | — | — |
| 2009-09-16 | $15.61 | $22.70 | 407,000 | — | — |
| 2009-09-15 | $15.49 | $22.52 | 343,300 | — | — |
| 2009-09-14 | $15.59 | $22.67 | 204,700 | — | — |
| 2009-09-11 | $15.52 | $22.36 | 402,800 | — | — |
| 2009-09-10 | $15.22 | $21.93 | 306,300 | — | — |
| 2009-09-09 | $15.20 | $21.90 | 250,300 | — | — |
| 2009-09-08 | $15.10 | $21.76 | 392,500 | — | — |
| 2009-09-04 | $14.72 | $21.21 | 317,600 | — | — |
| 2009-09-03 | $14.62 | $21.07 | 515,400 | — | — |
| 2009-09-02 | $14.70 | $21.18 | 375,100 | — | — |
| 2009-09-01 | $14.32 | $20.63 | 155,300 | — | — |
| 2009-08-31 | $14.48 | $20.87 | 149,300 | — | — |
| 2009-08-28 | $14.42 | $20.78 | 161,100 | — | — |
| 2009-08-27 | $14.34 | $20.66 | 196,800 | — | — |
| 2009-08-26 | $14.49 | $20.88 | 103,600 | — | — |
| 2009-08-25 | $14.47 | $20.85 | 212,200 | — | — |
| 2009-08-24 | $14.42 | $20.78 | 181,200 | — | — |
| 2009-08-21 | $14.35 | $20.68 | 183,100 | — | — |
| 2009-08-20 | $14.31 | $20.62 | 130,500 | — | — |
| 2009-08-19 | $14.37 | $20.71 | 120,000 | — | — |
| 2009-08-18 | $13.97 | $20.13 | 129,300 | — | — |
| 2009-08-17 | $13.86 | $19.97 | 115,000 | — | — |
| 2009-08-14 | $14.25 | $20.53 | 116,000 | — | — |
| 2009-08-13 | $14.29 | $20.59 | 173,300 | — | — |
| 2009-08-12 | $14.18 | $20.23 | 213,900 | — | — |
| 2009-08-11 | $14.30 | $20.40 | 137,100 | — | — |
| 2009-08-10 | $14.37 | $20.50 | 127,600 | — | — |
| 2009-08-07 | $14.45 | $20.62 | 190,200 | — | — |
| 2009-08-06 | $14.60 | $20.83 | 142,900 | — | — |
| 2009-08-05 | $14.65 | $20.90 | 177,700 | — | — |
| 2009-08-04 | $14.75 | $21.04 | 180,600 | — | — |
| 2009-08-03 | $14.45 | $20.62 | 357,700 | — | — |
| 2009-07-31 | $14.05 | $20.05 | 266,100 | — | — |
| 2009-07-30 | $13.99 | $19.96 | 160,200 | — | — |
| 2009-07-29 | $14.00 | $19.97 | 158,900 | — | — |
| 2009-07-28 | $14.21 | $20.27 | 178,800 | — | — |
| 2009-07-27 | $14.20 | $20.26 | 311,000 | — | — |
| 2009-07-24 | $14.16 | $20.20 | 185,400 | — | — |
| 2009-07-23 | $13.91 | $19.85 | 344,600 | — | — |
| 2009-07-22 | $13.97 | $19.93 | 247,500 | — | — |
| 2009-07-21 | $13.90 | $19.83 | 248,800 | — | — |
| 2009-07-20 | $13.57 | $19.36 | 319,200 | — | — |
| 2009-07-17 | $13.40 | $19.12 | 161,600 | — | — |
| 2009-07-16 | $13.50 | $19.26 | 130,600 | — | — |
| 2009-07-15 | $12.96 | $18.49 | 255,600 | — | — |
| 2009-07-14 | $12.96 | $18.29 | 272,000 | — | — |
| 2009-07-13 | $13.05 | $18.42 | 194,100 | — | — |
| 2009-07-10 | $13.21 | $18.64 | 186,700 | — | — |
| 2009-07-09 | $12.77 | $18.02 | 250,500 | — | — |
| 2009-07-08 | $12.56 | $17.73 | 297,400 | — | — |
| 2009-07-07 | $13.10 | $18.49 | 210,800 | — | — |
| 2009-07-06 | $13.48 | $19.02 | 197,500 | — | — |
| 2009-07-02 | $13.85 | $19.55 | 158,000 | — | — |
| 2009-07-01 | $13.69 | $19.32 | 156,500 | — | — |
| 2009-06-30 | $13.56 | $19.14 | 142,600 | — | — |
| 2009-06-29 | $13.66 | $19.28 | 151,900 | — | — |
| 2009-06-26 | $13.69 | $19.32 | 197,100 | — | — |
| 2009-06-25 | $13.70 | $19.34 | 246,800 | — | — |
| 2009-06-24 | $13.79 | $19.46 | 206,300 | — | — |
| 2009-06-23 | $13.86 | $19.56 | 195,000 | — | — |
| 2009-06-22 | $14.10 | $19.90 | 211,000 | — | — |
| 2009-06-19 | $14.33 | $20.22 | 289,700 | — | — |
| 2009-06-18 | $13.99 | $19.74 | 183,900 | — | — |
| 2009-06-17 | $13.94 | $19.67 | 261,300 | — | — |
| 2009-06-16 | $14.09 | $19.89 | 168,500 | — | — |
| 2009-06-15 | $14.28 | $20.15 | 150,900 | — | — |
| 2009-06-12 | $14.88 | $21.00 | 216,700 | — | — |
| 2009-06-11 | $15.08 | $21.09 | 195,200 | — | — |
| 2009-06-10 | $14.81 | $20.71 | 178,700 | — | — |
| 2009-06-09 | $14.79 | $20.68 | 170,200 | — | — |
| 2009-06-08 | $14.58 | $20.39 | 152,900 | — | — |
| 2009-06-05 | $14.95 | $20.90 | 167,300 | — | — |
| 2009-06-04 | $15.06 | $21.06 | 198,100 | — | — |
| 2009-06-03 | $15.00 | $20.97 | 196,300 | — | — |
| 2009-06-02 | $15.95 | $22.30 | 193,600 | — | — |
| 2009-06-01 | $15.85 | $22.16 | 186,700 | — | — |
| 2009-05-29 | $15.25 | $21.32 | 186,600 | — | — |
| 2009-05-28 | $15.60 | $21.81 | 152,200 | — | — |
| 2009-05-27 | $15.10 | $21.11 | 111,400 | — | — |
| 2009-05-26 | $14.75 | $20.62 | 224,300 | — | — |
| 2009-05-22 | $15.37 | $21.49 | 147,400 | — | — |
| 2009-05-21 | $15.39 | $21.52 | 132,100 | — | — |
| 2009-05-20 | $15.13 | $21.15 | 107,900 | — | — |
| 2009-05-19 | $14.50 | $20.27 | 129,800 | — | — |
| 2009-05-18 | $14.20 | $19.85 | 95,100 | — | — |
| 2009-05-15 | $14.02 | $19.60 | 67,800 | — | — |
| 2009-05-14 | $14.22 | $19.88 | 85,800 | — | — |
| 2009-05-13 | $14.02 | $19.60 | 105,000 | — | — |
| 2009-05-12 | $14.27 | $19.95 | 103,000 | — | — |
| 2009-05-11 | $14.10 | $19.52 | 95,700 | — | — |
| 2009-05-08 | $14.31 | $19.81 | 106,600 | — | — |
| 2009-05-07 | $14.20 | $19.66 | 131,900 | — | — |
| 2009-05-06 | $13.87 | $19.20 | 112,200 | — | — |
| 2009-05-05 | $13.91 | $19.26 | 85,900 | — | — |
| 2009-05-04 | $13.85 | $19.17 | 173,400 | — | — |
| 2009-05-01 | $13.60 | $18.83 | 97,300 | — | — |
| 2009-04-30 | $12.80 | $17.72 | 213,200 | — | — |
| 2009-04-29 | $13.04 | $18.05 | 146,800 | — | — |
| 2009-04-28 | $12.96 | $17.94 | 122,900 | — | — |
| 2009-04-27 | $13.00 | $18.00 | 137,800 | — | — |
| 2009-04-24 | $13.17 | $18.23 | 162,900 | — | — |
| 2009-04-23 | $13.20 | $18.27 | 201,200 | — | — |
| 2009-04-22 | $13.39 | $18.54 | 147,400 | — | — |
| 2009-04-21 | $13.10 | $18.13 | 78,700 | — | — |
| 2009-04-20 | $12.80 | $17.72 | 156,400 | — | — |
| 2009-04-17 | $13.31 | $18.43 | 107,100 | — | — |
| 2009-04-16 | $13.80 | $19.10 | 73,700 | — | — |
| 2009-04-15 | $14.00 | $19.38 | 66,600 | — | — |
| 2009-04-14 | $14.03 | $19.42 | 60,600 | — | — |
| 2009-04-13 | $14.02 | $19.21 | 93,000 | — | — |
| 2009-04-09 | $14.00 | $19.19 | 110,800 | — | — |
| 2009-04-08 | $14.39 | $19.72 | 60,000 | — | — |
| 2009-04-07 | $14.18 | $19.43 | 56,200 | — | — |
| 2009-04-06 | $14.13 | $19.37 | 139,700 | — | — |
| 2009-04-03 | $15.15 | $20.76 | 70,500 | — | — |
| 2009-04-02 | $15.22 | $20.86 | 111,800 | — | — |
| 2009-04-01 | $15.75 | $21.59 | 60,700 | — | — |
| 2009-03-31 | $15.68 | $21.49 | 53,100 | — | — |
| 2009-03-30 | $15.10 | $20.69 | 48,900 | — | — |
| 2009-03-27 | $15.54 | $21.30 | 76,600 | — | — |
| 2009-03-26 | $15.65 | $21.45 | 81,500 | — | — |
| 2009-03-25 | $15.49 | $21.23 | 85,700 | — | — |
| 2009-03-24 | $15.34 | $21.02 | 94,300 | — | — |
| 2009-03-23 | $15.10 | $20.69 | 97,100 | — | — |
| 2009-03-20 | $15.35 | $21.04 | 100,800 | — | — |
| 2009-03-19 | $15.86 | $21.74 | 119,000 | — | — |
| 2009-03-18 | $14.44 | $19.79 | 84,500 | — | — |
| 2009-03-17 | $13.99 | $19.17 | 91,700 | — | — |
| 2009-03-16 | $14.35 | $19.67 | 103,600 | — | — |
| 2009-03-13 | $13.90 | $19.05 | 48,900 | — | — |
| 2009-03-12 | $14.46 | $19.63 | 97,900 | — | — |
| 2009-03-11 | $13.18 | $17.89 | 77,800 | — | — |
| 2009-03-10 | $12.67 | $17.20 | 77,700 | — | — |
| 2009-03-09 | $12.32 | $16.72 | 87,600 | — | — |
| 2009-03-06 | $12.98 | $17.62 | 68,800 | — | — |
| 2009-03-05 | $12.83 | $17.41 | 79,900 | — | — |
| 2009-03-04 | $12.48 | $16.94 | 69,700 | — | — |
| 2009-03-03 | $12.21 | $16.57 | 137,000 | — | — |
| 2009-03-02 | $12.32 | $16.72 | 104,900 | — | — |
| 2009-02-27 | $12.61 | $17.11 | 83,100 | — | — |
| 2009-02-26 | $12.84 | $17.43 | 58,200 | — | — |
| 2009-02-25 | $12.51 | $16.98 | 100,700 | — | — |
| 2009-02-24 | $12.78 | $17.35 | 121,600 | — | — |
| 2009-02-23 | $13.19 | $17.90 | 114,000 | — | — |
| 2009-02-20 | $13.95 | $18.93 | 331,000 | — | — |
| 2009-02-19 | $13.22 | $17.94 | 151,400 | — | — |
| 2009-02-18 | $14.54 | $19.73 | 104,200 | — | — |
| 2009-02-17 | $15.38 | $20.87 | 96,200 | — | — |
| 2009-02-13 | $15.59 | $21.16 | 58,500 | — | — |
| 2009-02-12 | $15.60 | $21.17 | 75,300 | — | — |
| 2009-02-11 | $15.30 | $20.77 | 94,800 | — | — |
| 2009-02-10 | $15.00 | $20.36 | 67,500 | — | — |
| 2009-02-09 | $15.88 | $21.36 | 105,200 | — | — |
| 2009-02-06 | $15.48 | $20.82 | 84,300 | — | — |
| 2009-02-05 | $15.20 | $20.45 | 124,700 | — | — |
| 2009-02-04 | $14.58 | $19.61 | 82,600 | — | — |
| 2009-02-03 | $14.77 | $19.87 | 92,000 | — | — |
| 2009-02-02 | $14.98 | $20.15 | 162,400 | — | — |
| 2009-01-30 | $16.45 | $22.13 | 123,300 | — | — |
| 2009-01-29 | $16.06 | $21.61 | 112,900 | — | — |
| 2009-01-28 | $15.50 | $20.85 | 119,600 | — | — |
| 2009-01-27 | $15.17 | $20.41 | 80,900 | — | — |
| 2009-01-26 | $15.10 | $20.31 | 212,800 | — | — |
| 2009-01-23 | $15.90 | $21.39 | 198,300 | — | — |
| 2009-01-22 | $14.67 | $19.74 | 120,200 | — | — |
| 2009-01-21 | $13.45 | $18.09 | 52,800 | — | — |
| 2009-01-20 | $13.45 | $18.09 | 68,900 | — | — |
| 2009-01-16 | $13.45 | $18.09 | 98,700 | — | — |
| 2009-01-15 | $12.48 | $16.79 | 149,000 | — | — |
| 2009-01-14 | $12.50 | $16.82 | 96,500 | — | — |
| 2009-01-13 | $13.20 | $17.76 | 94,400 | — | — |
| 2009-01-12 | $13.82 | $18.40 | 116,800 | — | — |
| 2009-01-09 | $14.95 | $19.91 | 102,300 | — | — |
| 2009-01-08 | $14.92 | $19.87 | 93,900 | — | — |
| 2009-01-07 | $13.98 | $18.62 | 79,600 | — | — |
| 2009-01-06 | $14.27 | $19.00 | 103,100 | — | — |
| 2009-01-05 | $13.64 | $18.16 | 110,800 | — | — |
| 2009-01-02 | $14.45 | $19.24 | 74,500 | — | — |