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
- 1991-05-17 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 | $11.11 | $11.11 | 699,400 | — | — |
| 2009-12-30 | $11.26 | $11.26 | 834,400 | — | — |
| 2009-12-29 | $11.12 | $11.12 | 562,400 | — | — |
| 2009-12-28 | $11.16 | $11.16 | 608,800 | — | — |
| 2009-12-24 | $11.19 | $11.19 | 579,200 | — | — |
| 2009-12-23 | $11.17 | $11.17 | 2,886,200 | — | — |
| 2009-12-22 | $10.44 | $10.44 | 1,225,300 | — | — |
| 2009-12-21 | $10.04 | $10.04 | 1,225,200 | — | — |
| 2009-12-18 | $9.94 | $9.94 | 2,520,500 | — | — |
| 2009-12-17 | $9.95 | $9.95 | 1,135,400 | — | — |
| 2009-12-16 | $10.19 | $10.19 | 1,364,500 | — | — |
| 2009-12-15 | $10.00 | $10.00 | 1,249,500 | — | — |
| 2009-12-14 | $9.98 | $9.98 | 1,342,400 | — | — |
| 2009-12-11 | $9.98 | $9.98 | 1,949,900 | — | — |
| 2009-12-10 | $10.15 | $10.15 | 1,246,800 | — | — |
| 2009-12-09 | $10.22 | $10.22 | 1,607,700 | — | — |
| 2009-12-08 | $10.53 | $10.53 | 2,277,300 | — | — |
| 2009-12-07 | $10.54 | $10.54 | 906,200 | — | — |
| 2009-12-04 | $10.53 | $10.53 | 1,768,700 | — | — |
| 2009-12-03 | $10.61 | $10.61 | 859,200 | — | — |
| 2009-12-02 | $10.64 | $10.64 | 1,114,000 | — | — |
| 2009-12-01 | $10.58 | $10.58 | 2,141,200 | — | — |
| 2009-11-30 | $10.71 | $10.71 | 1,945,900 | — | — |
| 2009-11-27 | $11.00 | $11.00 | 394,000 | — | — |
| 2009-11-25 | $11.19 | $11.19 | 636,600 | — | — |
| 2009-11-24 | $11.14 | $11.14 | 767,400 | — | — |
| 2009-11-23 | $11.15 | $11.15 | 1,416,200 | — | — |
| 2009-11-20 | $11.23 | $11.23 | 1,435,200 | — | — |
| 2009-11-19 | $11.03 | $11.03 | 2,087,400 | — | — |
| 2009-11-18 | $11.20 | $11.20 | 4,165,200 | — | — |
| 2009-11-17 | $11.12 | $11.12 | 13,238,900 | — | — |
| 2009-11-16 | $13.40 | $13.40 | 1,702,900 | — | — |
| 2009-11-13 | $13.11 | $13.11 | 1,266,100 | — | — |
| 2009-11-12 | $13.40 | $13.40 | 696,100 | — | — |
| 2009-11-11 | $13.56 | $13.56 | 1,037,600 | — | — |
| 2009-11-10 | $13.48 | $13.48 | 724,100 | — | — |
| 2009-11-09 | $13.58 | $13.58 | 943,300 | — | — |
| 2009-11-06 | $13.46 | $13.46 | 1,150,100 | — | — |
| 2009-11-05 | $13.55 | $13.55 | 1,617,200 | — | — |
| 2009-11-04 | $12.56 | $12.56 | 1,128,100 | — | — |
| 2009-11-03 | $12.66 | $12.66 | 797,200 | — | — |
| 2009-11-02 | $12.38 | $12.38 | 1,505,900 | — | — |
| 2009-10-30 | $12.67 | $12.67 | 1,554,400 | — | — |
| 2009-10-29 | $12.52 | $12.52 | 941,400 | — | — |
| 2009-10-28 | $12.31 | $12.31 | 1,835,600 | — | — |
| 2009-10-27 | $12.82 | $12.82 | 1,395,400 | — | — |
| 2009-10-26 | $13.16 | $13.16 | 1,238,000 | — | — |
| 2009-10-23 | $13.85 | $13.85 | 1,524,900 | — | — |
| 2009-10-22 | $13.80 | $13.80 | 1,493,900 | — | — |
| 2009-10-21 | $13.27 | $13.27 | 1,584,800 | — | — |
| 2009-10-20 | $13.66 | $13.66 | 1,074,100 | — | — |
| 2009-10-19 | $13.98 | $13.98 | 802,000 | — | — |
| 2009-10-16 | $13.96 | $13.96 | 1,085,100 | — | — |
| 2009-10-15 | $13.86 | $13.86 | 1,313,400 | — | — |
| 2009-10-14 | $13.94 | $13.94 | 1,130,800 | — | — |
| 2009-10-13 | $13.55 | $13.55 | 1,117,800 | — | — |
| 2009-10-12 | $13.86 | $13.86 | 373,800 | — | — |
| 2009-10-09 | $14.02 | $14.02 | 370,700 | — | — |
| 2009-10-08 | $13.82 | $13.82 | 850,300 | — | — |
| 2009-10-07 | $13.88 | $13.88 | 1,076,300 | — | — |
| 2009-10-06 | $14.16 | $14.16 | 1,040,300 | — | — |
| 2009-10-05 | $13.76 | $13.76 | 958,800 | — | — |
| 2009-10-02 | $13.88 | $13.88 | 809,100 | — | — |
| 2009-10-01 | $14.02 | $14.02 | 909,700 | — | — |
| 2009-09-30 | $14.57 | $14.57 | 643,500 | — | — |
| 2009-09-29 | $14.83 | $14.83 | 578,700 | — | — |
| 2009-09-28 | $15.05 | $15.05 | 617,200 | — | — |
| 2009-09-25 | $14.56 | $14.56 | 758,400 | — | — |
| 2009-09-24 | $14.84 | $14.84 | 724,800 | — | — |
| 2009-09-23 | $15.18 | $15.18 | 810,000 | — | — |
| 2009-09-22 | $15.09 | $15.09 | 899,300 | — | — |
| 2009-09-21 | $15.20 | $15.20 | 486,400 | — | — |
| 2009-09-18 | $15.24 | $15.24 | 1,164,600 | — | — |
| 2009-09-17 | $15.23 | $15.23 | 638,900 | — | — |
| 2009-09-16 | $15.12 | $15.12 | 1,322,300 | — | — |
| 2009-09-15 | $15.52 | $15.52 | 453,700 | — | — |
| 2009-09-14 | $15.66 | $15.66 | 850,700 | — | — |
| 2009-09-11 | $15.49 | $15.49 | 575,100 | — | — |
| 2009-09-10 | $15.66 | $15.66 | 545,600 | — | — |
| 2009-09-09 | $15.53 | $15.53 | 547,400 | — | — |
| 2009-09-08 | $15.43 | $15.43 | 476,200 | — | — |
| 2009-09-04 | $15.48 | $15.48 | 477,000 | — | — |
| 2009-09-03 | $15.24 | $15.24 | 646,300 | — | — |
| 2009-09-02 | $15.53 | $15.53 | 415,400 | — | — |
| 2009-09-01 | $15.69 | $15.69 | 832,100 | — | — |
| 2009-08-31 | $16.14 | $16.14 | 729,000 | — | — |
| 2009-08-28 | $16.15 | $16.15 | 455,700 | — | — |
| 2009-08-27 | $16.47 | $16.47 | 814,600 | — | — |
| 2009-08-26 | $16.27 | $16.27 | 816,600 | — | — |
| 2009-08-25 | $16.00 | $16.00 | 865,900 | — | — |
| 2009-08-24 | $16.00 | $16.00 | 483,100 | — | — |
| 2009-08-21 | $15.92 | $15.92 | 672,500 | — | — |
| 2009-08-20 | $15.52 | $15.52 | 450,900 | — | — |
| 2009-08-19 | $15.52 | $15.52 | 524,600 | — | — |
| 2009-08-18 | $15.29 | $15.29 | 843,200 | — | — |
| 2009-08-17 | $15.32 | $15.32 | 695,500 | — | — |
| 2009-08-14 | $15.68 | $15.68 | 845,900 | — | — |
| 2009-08-13 | $16.03 | $16.03 | 804,500 | — | — |
| 2009-08-12 | $15.78 | $15.78 | 1,164,400 | — | — |
| 2009-08-11 | $15.87 | $15.87 | 1,134,000 | — | — |
| 2009-08-10 | $16.48 | $16.48 | 635,400 | — | — |
| 2009-08-07 | $16.50 | $16.50 | 1,230,700 | — | — |
| 2009-08-06 | $17.05 | $17.05 | 1,454,600 | — | — |
| 2009-08-05 | $18.41 | $18.41 | 659,800 | — | — |
| 2009-08-04 | $18.70 | $18.70 | 762,200 | — | — |
| 2009-08-03 | $18.45 | $18.45 | 606,600 | — | — |
| 2009-07-31 | $18.28 | $18.28 | 489,100 | — | — |
| 2009-07-30 | $18.38 | $18.38 | 654,300 | — | — |
| 2009-07-29 | $18.03 | $18.03 | 560,500 | — | — |
| 2009-07-28 | $17.92 | $17.92 | 572,300 | — | — |
| 2009-07-27 | $17.45 | $17.45 | 686,300 | — | — |
| 2009-07-24 | $17.61 | $17.61 | 493,200 | — | — |
| 2009-07-23 | $17.30 | $17.30 | 1,260,300 | — | — |
| 2009-07-22 | $16.48 | $16.48 | 763,400 | — | — |
| 2009-07-21 | $16.39 | $16.39 | 586,400 | — | — |
| 2009-07-20 | $16.39 | $16.39 | 495,900 | — | — |
| 2009-07-17 | $16.08 | $16.08 | 645,400 | — | — |
| 2009-07-16 | $15.70 | $15.70 | 432,600 | — | — |
| 2009-07-15 | $15.71 | $15.71 | 570,500 | — | — |
| 2009-07-14 | $15.35 | $15.35 | 341,500 | — | — |
| 2009-07-13 | $15.37 | $15.37 | 461,400 | — | — |
| 2009-07-10 | $15.05 | $15.05 | 459,600 | — | — |
| 2009-07-09 | $15.26 | $15.26 | 576,600 | — | — |
| 2009-07-08 | $15.25 | $15.25 | 736,700 | — | — |
| 2009-07-07 | $15.44 | $15.44 | 492,700 | — | — |
| 2009-07-06 | $15.86 | $15.86 | 408,000 | — | — |
| 2009-07-02 | $15.83 | $15.83 | 528,800 | — | — |
| 2009-07-01 | $16.32 | $16.32 | 845,900 | — | — |
| 2009-06-30 | $16.50 | $16.50 | 673,100 | — | — |
| 2009-06-29 | $16.64 | $16.64 | 677,800 | — | — |
| 2009-06-26 | $16.59 | $16.59 | 1,625,900 | — | — |
| 2009-06-25 | $16.08 | $16.08 | 761,900 | — | — |
| 2009-06-24 | $15.39 | $15.39 | 563,900 | — | — |
| 2009-06-23 | $15.02 | $15.02 | 510,000 | — | — |
| 2009-06-22 | $15.07 | $15.07 | 562,300 | — | — |
| 2009-06-19 | $15.51 | $15.51 | 2,132,800 | — | — |
| 2009-06-18 | $15.39 | $15.39 | 555,200 | — | — |
| 2009-06-17 | $15.30 | $15.30 | 1,221,100 | — | — |
| 2009-06-16 | $14.65 | $14.65 | 1,030,600 | — | — |
| 2009-06-15 | $14.35 | $14.35 | 1,192,300 | — | — |
| 2009-06-12 | $15.28 | $15.28 | 531,300 | — | — |
| 2009-06-11 | $15.41 | $15.41 | 500,800 | — | — |
| 2009-06-10 | $15.27 | $15.27 | 737,300 | — | — |
| 2009-06-09 | $15.40 | $15.40 | 656,900 | — | — |
| 2009-06-08 | $15.07 | $15.07 | 536,600 | — | — |
| 2009-06-05 | $15.13 | $15.13 | 680,300 | — | — |
| 2009-06-04 | $15.33 | $15.33 | 704,000 | — | — |
| 2009-06-03 | $15.15 | $15.15 | 779,600 | — | — |
| 2009-06-02 | $14.89 | $14.89 | 1,593,900 | — | — |
| 2009-06-01 | $14.28 | $14.28 | 1,038,900 | — | — |
| 2009-05-29 | $13.80 | $13.80 | 914,100 | — | — |
| 2009-05-28 | $13.63 | $13.63 | 589,600 | — | — |
| 2009-05-27 | $13.59 | $13.59 | 654,300 | — | — |
| 2009-05-26 | $13.66 | $13.66 | 874,900 | — | — |
| 2009-05-22 | $13.13 | $13.13 | 721,300 | — | — |
| 2009-05-21 | $13.50 | $13.50 | 1,327,700 | — | — |
| 2009-05-20 | $13.88 | $13.88 | 3,608,100 | — | — |
| 2009-05-19 | $15.48 | $15.48 | 587,600 | — | — |
| 2009-05-18 | $15.39 | $15.39 | 443,400 | — | — |
| 2009-05-15 | $14.91 | $14.91 | 616,600 | — | — |
| 2009-05-14 | $15.22 | $15.22 | 394,300 | — | — |
| 2009-05-13 | $15.31 | $15.31 | 619,000 | — | — |
| 2009-05-12 | $15.84 | $15.84 | 702,000 | — | — |
| 2009-05-11 | $15.86 | $15.86 | 720,700 | — | — |
| 2009-05-08 | $15.50 | $15.50 | 796,200 | — | — |
| 2009-05-07 | $15.07 | $15.07 | 764,400 | — | — |
| 2009-05-06 | $15.24 | $15.24 | 1,270,400 | — | — |
| 2009-05-05 | $15.93 | $15.93 | 544,800 | — | — |
| 2009-05-04 | $15.72 | $15.72 | 542,200 | — | — |
| 2009-05-01 | $15.39 | $15.39 | 499,000 | — | — |
| 2009-04-30 | $15.68 | $15.68 | 824,000 | — | — |
| 2009-04-29 | $16.10 | $16.10 | 753,300 | — | — |
| 2009-04-28 | $15.72 | $15.72 | 594,500 | — | — |
| 2009-04-27 | $15.65 | $15.65 | 878,200 | — | — |
| 2009-04-24 | $15.92 | $15.92 | 789,200 | — | — |
| 2009-04-23 | $15.64 | $15.64 | 727,800 | — | — |
| 2009-04-22 | $15.50 | $15.50 | 1,053,200 | — | — |
| 2009-04-21 | $15.72 | $15.72 | 1,029,200 | — | — |
| 2009-04-20 | $15.32 | $15.32 | 676,500 | — | — |
| 2009-04-17 | $15.32 | $15.32 | 567,000 | — | — |
| 2009-04-16 | $15.28 | $15.28 | 746,500 | — | — |
| 2009-04-15 | $14.96 | $14.96 | 718,500 | — | — |
| 2009-04-14 | $14.67 | $14.67 | 612,500 | — | — |
| 2009-04-13 | $15.26 | $15.26 | 476,800 | — | — |
| 2009-04-09 | $15.18 | $15.18 | 620,000 | — | — |
| 2009-04-08 | $14.84 | $14.84 | 416,700 | — | — |
| 2009-04-07 | $14.34 | $14.34 | 491,300 | — | — |
| 2009-04-06 | $14.70 | $14.70 | 479,700 | — | — |
| 2009-04-03 | $14.98 | $14.98 | 556,300 | — | — |
| 2009-04-02 | $15.30 | $15.30 | 1,141,200 | — | — |
| 2009-04-01 | $14.68 | $14.68 | 669,600 | — | — |
| 2009-03-31 | $15.01 | $15.01 | 1,015,400 | — | — |
| 2009-03-30 | $14.82 | $14.82 | 575,100 | — | — |
| 2009-03-27 | $15.12 | $15.12 | 880,300 | — | — |
| 2009-03-26 | $15.12 | $15.12 | 1,429,400 | — | — |
| 2009-03-25 | $14.56 | $14.56 | 732,300 | — | — |
| 2009-03-24 | $13.89 | $13.89 | 453,100 | — | — |
| 2009-03-23 | $14.29 | $14.29 | 745,700 | — | — |
| 2009-03-20 | $13.49 | $13.49 | 1,466,500 | — | — |
| 2009-03-19 | $13.57 | $13.57 | 455,600 | — | — |
| 2009-03-18 | $13.89 | $13.89 | 861,600 | — | — |
| 2009-03-17 | $13.48 | $13.48 | 1,072,300 | — | — |
| 2009-03-16 | $13.57 | $13.57 | 547,100 | — | — |
| 2009-03-13 | $13.81 | $13.81 | 587,800 | — | — |
| 2009-03-12 | $13.18 | $13.18 | 1,383,000 | — | — |
| 2009-03-11 | $12.37 | $12.37 | 897,900 | — | — |
| 2009-03-10 | $13.16 | $13.16 | 1,169,800 | — | — |
| 2009-03-09 | $12.38 | $12.38 | 822,300 | — | — |
| 2009-03-06 | $12.13 | $12.13 | 839,100 | — | — |
| 2009-03-05 | $11.70 | $11.70 | 907,200 | — | — |
| 2009-03-04 | $12.47 | $12.47 | 806,000 | — | — |
| 2009-03-03 | $12.14 | $12.14 | 884,900 | — | — |
| 2009-03-02 | $12.04 | $12.04 | 990,600 | — | — |
| 2009-02-27 | $12.86 | $12.86 | 855,500 | — | — |
| 2009-02-26 | $13.69 | $13.69 | 744,900 | — | — |
| 2009-02-25 | $14.31 | $14.31 | 1,716,000 | — | — |
| 2009-02-24 | $13.59 | $13.59 | 728,200 | — | — |
| 2009-02-23 | $13.02 | $13.02 | 631,900 | — | — |
| 2009-02-20 | $13.24 | $13.24 | 836,900 | — | — |
| 2009-02-19 | $13.68 | $13.68 | 387,000 | — | — |
| 2009-02-18 | $13.87 | $13.87 | 610,300 | — | — |
| 2009-02-17 | $14.25 | $14.25 | 731,900 | — | — |
| 2009-02-13 | $14.65 | $14.65 | 400,300 | — | — |
| 2009-02-12 | $15.10 | $15.10 | 576,100 | — | — |
| 2009-02-11 | $14.94 | $14.94 | 537,700 | — | — |
| 2009-02-10 | $14.50 | $14.50 | 756,600 | — | — |
| 2009-02-09 | $15.15 | $15.15 | 480,900 | — | — |
| 2009-02-06 | $15.31 | $15.31 | 733,200 | — | — |
| 2009-02-05 | $15.08 | $15.08 | 579,000 | — | — |
| 2009-02-04 | $14.82 | $14.82 | 813,000 | — | — |
| 2009-02-03 | $14.80 | $14.80 | 685,000 | — | — |
| 2009-02-02 | $14.22 | $14.22 | 780,200 | — | — |
| 2009-01-30 | $14.13 | $14.13 | 818,100 | — | — |
| 2009-01-29 | $13.83 | $13.83 | 827,700 | — | — |
| 2009-01-28 | $14.60 | $14.60 | 791,600 | — | — |
| 2009-01-27 | $14.15 | $14.15 | 818,200 | — | — |
| 2009-01-26 | $13.66 | $13.66 | 557,200 | — | — |
| 2009-01-23 | $13.30 | $13.30 | 706,900 | — | — |
| 2009-01-22 | $13.23 | $13.23 | 753,000 | — | — |
| 2009-01-21 | $13.61 | $13.61 | 882,600 | — | — |
| 2009-01-20 | $12.57 | $12.57 | 998,000 | — | — |
| 2009-01-16 | $13.99 | $13.99 | 617,000 | — | — |
| 2009-01-15 | $14.09 | $14.09 | 504,800 | — | — |
| 2009-01-14 | $13.92 | $13.92 | 575,300 | — | — |
| 2009-01-13 | $14.13 | $14.13 | 668,700 | — | — |
| 2009-01-12 | $13.87 | $13.87 | 633,300 | — | — |
| 2009-01-09 | $13.93 | $13.93 | 739,700 | — | — |
| 2009-01-08 | $14.01 | $14.01 | 601,400 | — | — |
| 2009-01-07 | $14.10 | $14.10 | 736,100 | — | — |
| 2009-01-06 | $14.86 | $14.86 | 909,400 | — | — |
| 2009-01-05 | $14.41 | $14.41 | 630,200 | — | — |
| 2009-01-02 | $14.47 | $14.47 | 369,300 | — | — |