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
- 1995-06-27 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 | $15.71 | $19.18 | 35,000 | — | — |
| 2009-12-30 | $16.04 | $19.58 | 44,600 | — | — |
| 2009-12-29 | $15.96 | $19.49 | 26,100 | — | — |
| 2009-12-28 | $15.91 | $19.42 | 38,600 | — | — |
| 2009-12-24 | $16.13 | $19.69 | 4,600 | — | — |
| 2009-12-23 | $16.00 | $19.53 | 31,700 | — | — |
| 2009-12-22 | $15.74 | $19.22 | 57,100 | — | — |
| 2009-12-21 | $16.00 | $19.53 | 52,100 | — | — |
| 2009-12-18 | $15.67 | $19.13 | 146,600 | — | — |
| 2009-12-17 | $15.67 | $19.13 | 47,700 | — | — |
| 2009-12-16 | $16.30 | $19.90 | 71,900 | — | — |
| 2009-12-15 | $16.18 | $19.75 | 120,400 | — | — |
| 2009-12-14 | $16.46 | $20.10 | 40,500 | — | — |
| 2009-12-11 | $16.16 | $19.73 | 61,600 | — | — |
| 2009-12-10 | $15.81 | $19.30 | 110,000 | — | — |
| 2009-12-09 | $15.83 | $19.33 | 80,100 | — | — |
| 2009-12-08 | $15.84 | $19.34 | 99,600 | — | — |
| 2009-12-07 | $15.88 | $19.39 | 55,800 | — | — |
| 2009-12-04 | $15.92 | $19.44 | 111,100 | — | — |
| 2009-12-03 | $15.23 | $18.59 | 104,600 | — | — |
| 2009-12-02 | $15.26 | $18.63 | 76,700 | — | — |
| 2009-12-01 | $15.53 | $18.96 | 63,900 | — | — |
| 2009-11-30 | $15.40 | $18.80 | 104,400 | — | — |
| 2009-11-27 | $15.10 | $18.44 | 60,100 | — | — |
| 2009-11-25 | $15.65 | $18.19 | 37,900 | — | — |
| 2009-11-24 | $15.67 | $18.21 | 65,200 | — | — |
| 2009-11-23 | $15.44 | $17.95 | 92,600 | — | — |
| 2009-11-20 | $15.13 | $17.59 | 68,800 | — | — |
| 2009-11-19 | $15.13 | $17.59 | 127,200 | — | — |
| 2009-11-18 | $14.98 | $17.41 | 79,000 | — | — |
| 2009-11-17 | $14.76 | $17.16 | 135,500 | — | — |
| 2009-11-16 | $14.30 | $16.62 | 54,700 | — | — |
| 2009-11-13 | $14.12 | $16.41 | 61,600 | — | — |
| 2009-11-12 | $14.11 | $16.40 | 67,500 | — | — |
| 2009-11-11 | $14.24 | $16.55 | 186,100 | — | — |
| 2009-11-10 | $14.04 | $16.32 | 48,500 | — | — |
| 2009-11-09 | $14.14 | $16.44 | 151,300 | — | — |
| 2009-11-06 | $13.54 | $15.74 | 46,500 | — | — |
| 2009-11-05 | $13.36 | $15.53 | 46,400 | — | — |
| 2009-11-04 | $12.91 | $15.01 | 63,100 | — | — |
| 2009-11-03 | $13.18 | $15.32 | 66,300 | — | — |
| 2009-11-02 | $13.02 | $15.13 | 63,900 | — | — |
| 2009-10-30 | $13.48 | $15.67 | 123,900 | — | — |
| 2009-10-29 | $13.41 | $15.59 | 26,600 | — | — |
| 2009-10-28 | $13.38 | $15.55 | 53,900 | — | — |
| 2009-10-27 | $13.89 | $16.15 | 71,400 | — | — |
| 2009-10-26 | $14.02 | $16.30 | 65,800 | — | — |
| 2009-10-23 | $14.01 | $16.28 | 109,200 | — | — |
| 2009-10-22 | $14.26 | $16.58 | 34,500 | — | — |
| 2009-10-21 | $13.81 | $16.05 | 70,300 | — | — |
| 2009-10-20 | $14.09 | $16.38 | 39,900 | — | — |
| 2009-10-19 | $14.18 | $16.48 | 41,500 | — | — |
| 2009-10-16 | $13.96 | $16.23 | 70,300 | — | — |
| 2009-10-15 | $13.97 | $16.24 | 62,900 | — | — |
| 2009-10-14 | $13.85 | $16.10 | 49,700 | — | — |
| 2009-10-13 | $13.51 | $15.70 | 40,000 | — | — |
| 2009-10-12 | $13.47 | $15.66 | 44,700 | — | — |
| 2009-10-09 | $13.06 | $15.18 | 47,000 | — | — |
| 2009-10-08 | $12.79 | $14.87 | 106,800 | — | — |
| 2009-10-07 | $12.49 | $14.52 | 72,400 | — | — |
| 2009-10-06 | $12.16 | $14.13 | 55,300 | — | — |
| 2009-10-05 | $12.00 | $13.95 | 38,500 | — | — |
| 2009-10-02 | $12.11 | $14.08 | 40,700 | — | — |
| 2009-10-01 | $11.98 | $13.93 | 90,200 | — | — |
| 2009-09-30 | $12.13 | $14.10 | 55,300 | — | — |
| 2009-09-29 | $12.59 | $14.63 | 25,700 | — | — |
| 2009-09-28 | $12.48 | $14.51 | 39,700 | — | — |
| 2009-09-25 | $12.08 | $14.04 | 37,400 | — | — |
| 2009-09-24 | $12.19 | $14.17 | 45,900 | — | — |
| 2009-09-23 | $12.44 | $14.46 | 35,300 | — | — |
| 2009-09-22 | $12.64 | $14.69 | 42,900 | — | — |
| 2009-09-21 | $12.48 | $14.51 | 64,800 | — | — |
| 2009-09-18 | $12.53 | $14.56 | 95,600 | — | — |
| 2009-09-17 | $12.58 | $14.62 | 73,300 | — | — |
| 2009-09-16 | $12.44 | $14.46 | 35,500 | — | — |
| 2009-09-15 | $12.50 | $14.53 | 97,700 | — | — |
| 2009-09-14 | $12.44 | $14.46 | 93,500 | — | — |
| 2009-09-11 | $12.50 | $14.53 | 137,900 | — | — |
| 2009-09-10 | $12.95 | $15.05 | 86,600 | — | — |
| 2009-09-09 | $13.12 | $15.25 | 48,200 | — | — |
| 2009-09-08 | $12.99 | $15.10 | 85,000 | — | — |
| 2009-09-04 | $12.83 | $14.91 | 92,300 | — | — |
| 2009-09-03 | $12.66 | $14.72 | 51,900 | — | — |
| 2009-09-02 | $12.56 | $14.60 | 70,600 | — | — |
| 2009-09-01 | $12.82 | $14.90 | 123,600 | — | — |
| 2009-08-31 | $13.30 | $15.46 | 96,900 | — | — |
| 2009-08-28 | $13.62 | $15.83 | 47,000 | — | — |
| 2009-08-27 | $13.67 | $15.89 | 39,000 | — | — |
| 2009-08-26 | $13.72 | $15.95 | 42,300 | — | — |
| 2009-08-25 | $13.70 | $15.92 | 50,200 | — | — |
| 2009-08-24 | $13.78 | $16.02 | 72,900 | — | — |
| 2009-08-21 | $13.94 | $16.20 | 133,000 | — | — |
| 2009-08-20 | $13.85 | $16.10 | 65,500 | — | — |
| 2009-08-19 | $13.81 | $16.05 | 54,300 | — | — |
| 2009-08-18 | $13.89 | $16.15 | 82,200 | — | — |
| 2009-08-17 | $13.63 | $15.84 | 118,200 | — | — |
| 2009-08-14 | $13.82 | $16.06 | 181,500 | — | — |
| 2009-08-13 | $13.94 | $16.20 | 90,400 | — | — |
| 2009-08-12 | $14.01 | $16.28 | 367,300 | — | — |
| 2009-08-11 | $14.29 | $16.61 | 188,600 | — | — |
| 2009-08-10 | $14.04 | $16.32 | 174,600 | — | — |
| 2009-08-07 | $13.94 | $16.20 | 281,000 | — | — |
| 2009-08-06 | $13.20 | $15.34 | 83,900 | — | — |
| 2009-08-05 | $13.26 | $15.41 | 86,700 | — | — |
| 2009-08-04 | $13.02 | $15.13 | 69,000 | — | — |
| 2009-08-03 | $13.30 | $15.46 | 95,500 | — | — |
| 2009-07-31 | $13.03 | $15.15 | 80,600 | — | — |
| 2009-07-30 | $12.98 | $15.09 | 93,600 | — | — |
| 2009-07-29 | $12.95 | $15.05 | 101,300 | — | — |
| 2009-07-28 | $12.83 | $14.91 | 139,600 | — | — |
| 2009-07-27 | $12.52 | $14.55 | 62,000 | — | — |
| 2009-07-24 | $12.73 | $14.80 | 146,700 | — | — |
| 2009-07-23 | $12.67 | $14.73 | 210,800 | — | — |
| 2009-07-22 | $12.60 | $14.65 | 156,600 | — | — |
| 2009-07-21 | $12.42 | $14.44 | 165,700 | — | — |
| 2009-07-20 | $12.37 | $14.38 | 151,600 | — | — |
| 2009-07-17 | $12.29 | $14.29 | 90,900 | — | — |
| 2009-07-16 | $12.29 | $14.29 | 45,100 | — | — |
| 2009-07-15 | $12.28 | $14.27 | 100,700 | — | — |
| 2009-07-14 | $12.31 | $14.31 | 56,600 | — | — |
| 2009-07-13 | $11.97 | $13.91 | 57,400 | — | — |
| 2009-07-10 | $11.63 | $13.52 | 111,400 | — | — |
| 2009-07-09 | $11.53 | $13.40 | 48,800 | — | — |
| 2009-07-08 | $11.41 | $13.26 | 149,800 | — | — |
| 2009-07-07 | $11.34 | $13.18 | 64,900 | — | — |
| 2009-07-06 | $11.49 | $13.36 | 174,400 | — | — |
| 2009-07-02 | $11.25 | $13.08 | 145,200 | — | — |
| 2009-07-01 | $11.92 | $13.86 | 140,200 | — | — |
| 2009-06-30 | $11.91 | $13.84 | 117,300 | — | — |
| 2009-06-29 | $12.01 | $13.96 | 58,900 | — | — |
| 2009-06-26 | $11.99 | $13.94 | 289,400 | — | — |
| 2009-06-25 | $12.16 | $14.13 | 133,100 | — | — |
| 2009-06-24 | $12.11 | $14.08 | 87,800 | — | — |
| 2009-06-23 | $12.03 | $13.98 | 153,000 | — | — |
| 2009-06-22 | $12.16 | $14.13 | 102,100 | — | — |
| 2009-06-19 | $12.49 | $14.52 | 137,800 | — | — |
| 2009-06-18 | $12.31 | $14.31 | 126,000 | — | — |
| 2009-06-17 | $12.44 | $14.46 | 131,100 | — | — |
| 2009-06-16 | $12.05 | $14.01 | 150,400 | — | — |
| 2009-06-15 | $12.18 | $14.16 | 95,300 | — | — |
| 2009-06-12 | $12.21 | $14.19 | 100,100 | — | — |
| 2009-06-11 | $12.01 | $13.96 | 116,200 | — | — |
| 2009-06-10 | $11.98 | $13.93 | 94,600 | — | — |
| 2009-06-09 | $11.99 | $13.94 | 120,200 | — | — |
| 2009-06-08 | $12.37 | $14.38 | 66,900 | — | — |
| 2009-06-05 | $12.61 | $14.66 | 76,000 | — | — |
| 2009-06-04 | $12.50 | $14.53 | 190,900 | — | — |
| 2009-06-03 | $12.40 | $14.41 | 128,300 | — | — |
| 2009-06-02 | $12.61 | $14.66 | 164,000 | — | — |
| 2009-06-01 | $12.70 | $14.76 | 79,700 | — | — |
| 2009-05-29 | $12.27 | $14.26 | 118,300 | — | — |
| 2009-05-28 | $12.06 | $14.02 | 116,400 | — | — |
| 2009-05-27 | $12.14 | $14.11 | 105,100 | — | — |
| 2009-05-26 | $12.75 | $14.82 | 190,900 | — | — |
| 2009-05-22 | $12.03 | $13.98 | 181,800 | — | — |
| 2009-05-21 | $12.30 | $14.30 | 159,200 | — | — |
| 2009-05-20 | $12.79 | $14.87 | 193,000 | — | — |
| 2009-05-19 | $12.89 | $14.98 | 120,000 | — | — |
| 2009-05-18 | $13.19 | $15.33 | 160,000 | — | — |
| 2009-05-15 | $12.95 | $15.05 | 165,900 | — | — |
| 2009-05-14 | $13.40 | $15.58 | 175,700 | — | — |
| 2009-05-13 | $13.45 | $15.63 | 385,500 | — | — |
| 2009-05-12 | $15.61 | $18.14 | 134,800 | — | — |
| 2009-05-11 | $15.91 | $18.49 | 94,700 | — | — |
| 2009-05-08 | $16.30 | $18.95 | 158,600 | — | — |
| 2009-05-07 | $16.20 | $18.83 | 127,300 | — | — |
| 2009-05-06 | $16.70 | $19.41 | 170,300 | — | — |
| 2009-05-05 | $16.00 | $18.60 | 201,500 | — | — |
| 2009-05-04 | $16.37 | $19.03 | 217,000 | — | — |
| 2009-05-01 | $16.93 | $19.68 | 112,200 | — | — |
| 2009-04-30 | $16.86 | $19.60 | 151,700 | — | — |
| 2009-04-29 | $17.30 | $20.11 | 111,200 | — | — |
| 2009-04-28 | $16.84 | $19.57 | 143,800 | — | — |
| 2009-04-27 | $16.73 | $19.45 | 201,500 | — | — |
| 2009-04-24 | $16.54 | $19.23 | 62,700 | — | — |
| 2009-04-23 | $15.92 | $18.51 | 105,300 | — | — |
| 2009-04-22 | $16.59 | $19.28 | 123,600 | — | — |
| 2009-04-21 | $16.78 | $19.50 | 121,600 | — | — |
| 2009-04-20 | $16.00 | $18.60 | 91,700 | — | — |
| 2009-04-17 | $16.28 | $18.92 | 73,700 | — | — |
| 2009-04-16 | $15.95 | $18.54 | 47,000 | — | — |
| 2009-04-15 | $15.59 | $18.12 | 48,900 | — | — |
| 2009-04-14 | $15.06 | $17.51 | 103,200 | — | — |
| 2009-04-13 | $15.35 | $17.84 | 133,000 | — | — |
| 2009-04-09 | $14.42 | $16.76 | 144,100 | — | — |
| 2009-04-08 | $13.28 | $15.44 | 128,600 | — | — |
| 2009-04-07 | $13.00 | $15.11 | 90,700 | — | — |
| 2009-04-06 | $13.79 | $16.03 | 79,100 | — | — |
| 2009-04-03 | $13.98 | $16.25 | 68,300 | — | — |
| 2009-04-02 | $14.19 | $16.49 | 124,600 | — | — |
| 2009-04-01 | $13.22 | $15.37 | 50,900 | — | — |
| 2009-03-31 | $12.92 | $15.02 | 85,500 | — | — |
| 2009-03-30 | $12.68 | $14.74 | 92,100 | — | — |
| 2009-03-27 | $13.45 | $15.63 | 55,300 | — | — |
| 2009-03-26 | $13.75 | $15.98 | 91,100 | — | — |
| 2009-03-25 | $13.14 | $15.27 | 90,300 | — | — |
| 2009-03-24 | $12.69 | $14.75 | 86,300 | — | — |
| 2009-03-23 | $12.62 | $14.67 | 126,700 | — | — |
| 2009-03-20 | $12.05 | $14.01 | 62,300 | — | — |
| 2009-03-19 | $12.23 | $14.22 | 37,100 | — | — |
| 2009-03-18 | $12.13 | $14.10 | 48,900 | — | — |
| 2009-03-17 | $11.78 | $13.69 | 60,900 | — | — |
| 2009-03-16 | $11.20 | $13.02 | 106,800 | — | — |
| 2009-03-13 | $11.31 | $13.15 | 63,400 | — | — |
| 2009-03-12 | $11.20 | $13.02 | 134,300 | — | — |
| 2009-03-11 | $10.74 | $12.48 | 106,200 | — | — |
| 2009-03-10 | $10.77 | $12.52 | 241,800 | — | — |
| 2009-03-09 | $9.77 | $11.36 | 256,100 | — | — |
| 2009-03-06 | $10.40 | $12.09 | 94,000 | — | — |
| 2009-03-05 | $10.38 | $12.07 | 201,500 | — | — |
| 2009-03-04 | $10.79 | $12.54 | 201,300 | — | — |
| 2009-03-03 | $9.41 | $10.94 | 214,700 | — | — |
| 2009-03-02 | $9.12 | $10.60 | 144,500 | — | — |
| 2009-02-27 | $9.28 | $10.79 | 140,600 | — | — |
| 2009-02-26 | $9.20 | $10.69 | 84,800 | — | — |
| 2009-02-25 | $9.42 | $10.95 | 86,900 | — | — |
| 2009-02-24 | $9.55 | $11.10 | 129,500 | — | — |
| 2009-02-23 | $9.15 | $10.64 | 112,200 | — | — |
| 2009-02-20 | $10.01 | $11.64 | 67,100 | — | — |
| 2009-02-19 | $10.17 | $11.82 | 61,900 | — | — |
| 2009-02-18 | $10.19 | $11.84 | 72,700 | — | — |
| 2009-02-17 | $10.57 | $12.29 | 53,000 | — | — |
| 2009-02-13 | $11.08 | $12.88 | 96,700 | — | — |
| 2009-02-12 | $10.88 | $12.65 | 55,500 | — | — |
| 2009-02-11 | $10.68 | $12.41 | 60,600 | — | — |
| 2009-02-10 | $10.84 | $12.60 | 89,400 | — | — |
| 2009-02-09 | $11.01 | $12.80 | 34,100 | — | — |
| 2009-02-06 | $10.87 | $12.64 | 70,200 | — | — |
| 2009-02-05 | $10.80 | $12.55 | 39,200 | — | — |
| 2009-02-04 | $10.47 | $12.17 | 24,700 | — | — |
| 2009-02-03 | $10.72 | $12.46 | 50,000 | — | — |
| 2009-02-02 | $10.47 | $12.17 | 79,900 | — | — |
| 2009-01-30 | $10.13 | $11.77 | 83,100 | — | — |
| 2009-01-29 | $10.25 | $11.91 | 171,100 | — | — |
| 2009-01-28 | $10.53 | $12.24 | 100,600 | — | — |
| 2009-01-27 | $10.50 | $12.20 | 69,300 | — | — |
| 2009-01-26 | $10.22 | $11.88 | 69,800 | — | — |
| 2009-01-23 | $9.94 | $11.55 | 132,400 | — | — |
| 2009-01-22 | $10.31 | $11.98 | 78,500 | — | — |
| 2009-01-21 | $11.08 | $12.88 | 115,800 | — | — |
| 2009-01-20 | $10.11 | $11.75 | 140,600 | — | — |
| 2009-01-16 | $10.93 | $12.70 | 54,400 | — | — |
| 2009-01-15 | $10.86 | $12.62 | 85,700 | — | — |
| 2009-01-14 | $10.52 | $12.23 | 85,000 | — | — |
| 2009-01-13 | $10.89 | $12.66 | 93,200 | — | — |
| 2009-01-12 | $10.36 | $12.04 | 80,100 | — | — |
| 2009-01-09 | $10.63 | $12.36 | 79,100 | — | — |
| 2009-01-08 | $11.22 | $13.04 | 55,500 | — | — |
| 2009-01-07 | $11.17 | $12.98 | 93,300 | — | — |
| 2009-01-06 | $11.18 | $13.00 | 119,000 | — | — |
| 2009-01-05 | $11.04 | $12.83 | 91,100 | — | — |
| 2009-01-02 | $10.87 | $12.64 | 124,400 | — | — |