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
- 2006-12-13 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 | $16.73 | $16.73 | 64,100 | — | — |
| 2009-12-30 | $16.90 | $16.90 | 58,700 | — | — |
| 2009-12-29 | $16.98 | $16.98 | 46,700 | — | — |
| 2009-12-28 | $16.90 | $16.90 | 49,000 | — | — |
| 2009-12-24 | $17.16 | $17.16 | 45,700 | — | — |
| 2009-12-23 | $16.54 | $16.54 | 103,000 | — | — |
| 2009-12-22 | $16.37 | $16.37 | 93,200 | — | — |
| 2009-12-21 | $16.43 | $16.43 | 115,900 | — | — |
| 2009-12-18 | $16.37 | $16.37 | 199,700 | — | — |
| 2009-12-17 | $16.38 | $16.38 | 115,700 | — | — |
| 2009-12-16 | $17.01 | $17.01 | 81,700 | — | — |
| 2009-12-15 | $16.94 | $16.94 | 91,300 | — | — |
| 2009-12-14 | $17.10 | $17.10 | 81,300 | — | — |
| 2009-12-11 | $17.35 | $17.35 | 147,600 | — | — |
| 2009-12-10 | $17.00 | $17.00 | 187,300 | — | — |
| 2009-12-09 | $16.96 | $16.96 | 102,900 | — | — |
| 2009-12-08 | $17.25 | $17.25 | 148,500 | — | — |
| 2009-12-07 | $17.03 | $17.03 | 150,300 | — | — |
| 2009-12-04 | $16.44 | $16.44 | 124,800 | — | — |
| 2009-12-03 | $15.72 | $15.72 | 59,300 | — | — |
| 2009-12-02 | $16.05 | $16.05 | 143,400 | — | — |
| 2009-12-01 | $15.43 | $15.43 | 141,400 | — | — |
| 2009-11-30 | $14.97 | $14.97 | 132,900 | — | — |
| 2009-11-27 | $14.94 | $14.94 | 56,700 | — | — |
| 2009-11-25 | $15.06 | $15.06 | 48,700 | — | — |
| 2009-11-24 | $15.24 | $15.24 | 64,700 | — | — |
| 2009-11-23 | $15.24 | $15.24 | 101,200 | — | — |
| 2009-11-20 | $14.60 | $14.60 | 98,200 | — | — |
| 2009-11-19 | $14.78 | $14.78 | 169,400 | — | — |
| 2009-11-18 | $15.47 | $15.47 | 59,100 | — | — |
| 2009-11-17 | $15.67 | $15.67 | 123,900 | — | — |
| 2009-11-16 | $15.89 | $15.89 | 127,800 | — | — |
| 2009-11-13 | $15.33 | $15.33 | 159,800 | — | — |
| 2009-11-12 | $15.55 | $15.55 | 109,000 | — | — |
| 2009-11-11 | $15.76 | $15.76 | 261,200 | — | — |
| 2009-11-10 | $16.11 | $16.11 | 344,100 | — | — |
| 2009-11-09 | $15.56 | $15.56 | 80,200 | — | — |
| 2009-11-06 | $14.95 | $14.95 | 127,900 | — | — |
| 2009-11-05 | $15.17 | $15.17 | 94,700 | — | — |
| 2009-11-04 | $14.43 | $14.43 | 125,700 | — | — |
| 2009-11-03 | $14.44 | $14.44 | 212,100 | — | — |
| 2009-11-02 | $13.37 | $13.37 | 155,900 | — | — |
| 2009-10-30 | $13.66 | $13.66 | 116,200 | — | — |
| 2009-10-29 | $14.19 | $14.19 | 167,900 | — | — |
| 2009-10-28 | $13.51 | $13.51 | 149,000 | — | — |
| 2009-10-27 | $14.22 | $14.22 | 90,000 | — | — |
| 2009-10-26 | $14.50 | $14.50 | 123,900 | — | — |
| 2009-10-23 | $14.62 | $14.62 | 109,300 | — | — |
| 2009-10-22 | $15.54 | $15.54 | 52,400 | — | — |
| 2009-10-21 | $15.26 | $15.26 | 113,400 | — | — |
| 2009-10-20 | $15.12 | $15.12 | 76,800 | — | — |
| 2009-10-19 | $15.27 | $15.27 | 68,100 | — | — |
| 2009-10-16 | $15.46 | $15.46 | 96,200 | — | — |
| 2009-10-15 | $15.19 | $15.19 | 154,900 | — | — |
| 2009-10-14 | $15.39 | $15.39 | 143,900 | — | — |
| 2009-10-13 | $15.42 | $15.42 | 113,300 | — | — |
| 2009-10-12 | $15.63 | $15.63 | 70,400 | — | — |
| 2009-10-09 | $15.71 | $15.71 | 101,800 | — | — |
| 2009-10-08 | $15.19 | $15.19 | 119,600 | — | — |
| 2009-10-07 | $15.23 | $15.23 | 80,400 | — | — |
| 2009-10-06 | $15.42 | $15.42 | 103,600 | — | — |
| 2009-10-05 | $14.84 | $14.84 | 111,700 | — | — |
| 2009-10-02 | $14.57 | $14.57 | 89,000 | — | — |
| 2009-10-01 | $14.67 | $14.67 | 145,500 | — | — |
| 2009-09-30 | $15.20 | $15.20 | 221,500 | — | — |
| 2009-09-29 | $15.10 | $15.10 | 394,600 | — | — |
| 2009-09-28 | $15.30 | $15.30 | 183,500 | — | — |
| 2009-09-25 | $14.87 | $14.87 | 198,100 | — | — |
| 2009-09-24 | $14.82 | $14.82 | 182,500 | — | — |
| 2009-09-23 | $14.75 | $14.75 | 229,000 | — | — |
| 2009-09-22 | $14.67 | $14.67 | 313,900 | — | — |
| 2009-09-21 | $14.92 | $14.92 | 159,200 | — | — |
| 2009-09-18 | $15.02 | $15.02 | 412,100 | — | — |
| 2009-09-17 | $14.30 | $14.30 | 111,200 | — | — |
| 2009-09-16 | $14.20 | $14.20 | 93,100 | — | — |
| 2009-09-15 | $13.89 | $13.89 | 214,600 | — | — |
| 2009-09-14 | $13.53 | $13.53 | 85,300 | — | — |
| 2009-09-11 | $13.40 | $13.40 | 113,700 | — | — |
| 2009-09-10 | $13.38 | $13.38 | 86,900 | — | — |
| 2009-09-09 | $13.04 | $13.04 | 253,000 | — | — |
| 2009-09-08 | $12.49 | $12.49 | 81,800 | — | — |
| 2009-09-04 | $12.14 | $12.14 | 79,100 | — | — |
| 2009-09-03 | $11.84 | $11.84 | 104,600 | — | — |
| 2009-09-02 | $11.32 | $11.32 | 93,500 | — | — |
| 2009-09-01 | $11.42 | $11.42 | 183,900 | — | — |
| 2009-08-31 | $12.12 | $12.12 | 140,800 | — | — |
| 2009-08-28 | $12.21 | $12.21 | 108,300 | — | — |
| 2009-08-27 | $12.37 | $12.37 | 107,600 | — | — |
| 2009-08-26 | $12.41 | $12.41 | 122,500 | — | — |
| 2009-08-25 | $12.37 | $12.37 | 146,400 | — | — |
| 2009-08-24 | $12.30 | $12.30 | 173,800 | — | — |
| 2009-08-21 | $12.04 | $12.04 | 186,800 | — | — |
| 2009-08-20 | $11.81 | $11.81 | 89,400 | — | — |
| 2009-08-19 | $11.67 | $11.67 | 124,500 | — | — |
| 2009-08-18 | $11.03 | $11.03 | 74,400 | — | — |
| 2009-08-17 | $10.99 | $10.99 | 84,100 | — | — |
| 2009-08-14 | $11.27 | $11.27 | 89,000 | — | — |
| 2009-08-13 | $11.59 | $11.59 | 88,900 | — | — |
| 2009-08-12 | $11.34 | $11.34 | 115,400 | — | — |
| 2009-08-11 | $11.25 | $11.25 | 187,300 | — | — |
| 2009-08-10 | $11.25 | $11.25 | 180,300 | — | — |
| 2009-08-07 | $11.06 | $11.06 | 139,500 | — | — |
| 2009-08-06 | $10.65 | $10.65 | 262,800 | — | — |
| 2009-08-05 | $11.20 | $11.20 | 232,400 | — | — |
| 2009-08-04 | $11.16 | $11.16 | 261,700 | — | — |
| 2009-08-03 | $11.04 | $11.04 | 140,200 | — | — |
| 2009-07-31 | $10.73 | $10.73 | 93,200 | — | — |
| 2009-07-30 | $10.64 | $10.64 | 80,100 | — | — |
| 2009-07-29 | $10.41 | $10.41 | 82,900 | — | — |
| 2009-07-28 | $10.49 | $10.49 | 67,900 | — | — |
| 2009-07-27 | $10.57 | $10.57 | 92,700 | — | — |
| 2009-07-24 | $10.33 | $10.33 | 192,700 | — | — |
| 2009-07-23 | $10.61 | $10.61 | 213,600 | — | — |
| 2009-07-22 | $10.82 | $10.82 | 79,600 | — | — |
| 2009-07-21 | $10.76 | $10.76 | 84,400 | — | — |
| 2009-07-20 | $10.75 | $10.75 | 101,100 | — | — |
| 2009-07-17 | $10.58 | $10.58 | 169,800 | — | — |
| 2009-07-16 | $10.47 | $10.47 | 191,400 | — | — |
| 2009-07-15 | $10.49 | $10.49 | 197,200 | — | — |
| 2009-07-14 | $10.04 | $10.04 | 94,100 | — | — |
| 2009-07-13 | $10.05 | $10.05 | 228,700 | — | — |
| 2009-07-10 | $9.64 | $9.64 | 115,900 | — | — |
| 2009-07-09 | $9.73 | $9.73 | 102,200 | — | — |
| 2009-07-08 | $9.80 | $9.80 | 124,300 | — | — |
| 2009-07-07 | $9.90 | $9.90 | 191,800 | — | — |
| 2009-07-06 | $10.49 | $10.49 | 124,600 | — | — |
| 2009-07-02 | $10.64 | $10.64 | 101,700 | — | — |
| 2009-07-01 | $11.22 | $11.22 | 107,800 | — | — |
| 2009-06-30 | $10.97 | $10.97 | 132,200 | — | — |
| 2009-06-29 | $11.09 | $11.09 | 108,600 | — | — |
| 2009-06-26 | $11.23 | $11.23 | 827,500 | — | — |
| 2009-06-25 | $10.72 | $10.72 | 127,500 | — | — |
| 2009-06-24 | $10.50 | $10.50 | 90,100 | — | — |
| 2009-06-23 | $10.68 | $10.68 | 111,900 | — | — |
| 2009-06-22 | $10.71 | $10.71 | 128,600 | — | — |
| 2009-06-19 | $11.30 | $11.30 | 206,000 | — | — |
| 2009-06-18 | $11.18 | $11.18 | 99,700 | — | — |
| 2009-06-17 | $11.31 | $11.31 | 132,500 | — | — |
| 2009-06-16 | $11.31 | $11.31 | 187,400 | — | — |
| 2009-06-15 | $11.46 | $11.46 | 298,100 | — | — |
| 2009-06-12 | $11.77 | $11.77 | 374,400 | — | — |
| 2009-06-11 | $11.16 | $11.16 | 183,800 | — | — |
| 2009-06-10 | $10.91 | $10.91 | 141,000 | — | — |
| 2009-06-09 | $11.07 | $11.07 | 148,400 | — | — |
| 2009-06-08 | $10.99 | $10.99 | 236,300 | — | — |
| 2009-06-05 | $11.03 | $11.03 | 448,300 | — | — |
| 2009-06-04 | $10.76 | $10.76 | 132,000 | — | — |
| 2009-06-03 | $10.78 | $10.78 | 132,200 | — | — |
| 2009-06-02 | $10.81 | $10.81 | 196,600 | — | — |
| 2009-06-01 | $10.93 | $10.93 | 229,200 | — | — |
| 2009-05-29 | $10.31 | $10.31 | 121,200 | — | — |
| 2009-05-28 | $10.09 | $10.09 | 192,600 | — | — |
| 2009-05-27 | $10.08 | $10.08 | 232,200 | — | — |
| 2009-05-26 | $10.17 | $10.17 | 239,500 | — | — |
| 2009-05-22 | $9.65 | $9.65 | 111,100 | — | — |
| 2009-05-21 | $9.74 | $9.74 | 220,100 | — | — |
| 2009-05-20 | $10.27 | $10.27 | 321,100 | — | — |
| 2009-05-19 | $10.06 | $10.06 | 202,100 | — | — |
| 2009-05-18 | $9.93 | $9.93 | 161,800 | — | — |
| 2009-05-15 | $9.69 | $9.69 | 132,800 | — | — |
| 2009-05-14 | $9.72 | $9.72 | 157,300 | — | — |
| 2009-05-13 | $9.73 | $9.73 | 200,400 | — | — |
| 2009-05-12 | $10.18 | $10.18 | 167,900 | — | — |
| 2009-05-11 | $10.30 | $10.30 | 169,200 | — | — |
| 2009-05-08 | $10.52 | $10.52 | 200,800 | — | — |
| 2009-05-07 | $10.27 | $10.27 | 354,500 | — | — |
| 2009-05-06 | $10.42 | $10.42 | 358,500 | — | — |
| 2009-05-05 | $9.98 | $9.98 | 651,900 | — | — |
| 2009-05-04 | $11.22 | $11.22 | 301,800 | — | — |
| 2009-05-01 | $11.24 | $11.24 | 146,500 | — | — |
| 2009-04-30 | $11.17 | $11.17 | 368,700 | — | — |
| 2009-04-29 | $11.08 | $11.08 | 307,400 | — | — |
| 2009-04-28 | $10.23 | $10.23 | 211,700 | — | — |
| 2009-04-27 | $10.08 | $10.08 | 242,100 | — | — |
| 2009-04-24 | $10.05 | $10.05 | 319,100 | — | — |
| 2009-04-23 | $9.65 | $9.65 | 173,100 | — | — |
| 2009-04-22 | $9.64 | $9.64 | 206,300 | — | — |
| 2009-04-21 | $9.65 | $9.65 | 147,700 | — | — |
| 2009-04-20 | $9.53 | $9.53 | 254,700 | — | — |
| 2009-04-17 | $9.93 | $9.93 | 184,100 | — | — |
| 2009-04-16 | $10.00 | $10.00 | 206,900 | — | — |
| 2009-04-15 | $9.64 | $9.64 | 151,700 | — | — |
| 2009-04-14 | $9.52 | $9.52 | 195,900 | — | — |
| 2009-04-13 | $9.67 | $9.67 | 201,900 | — | — |
| 2009-04-09 | $9.92 | $9.92 | 257,600 | — | — |
| 2009-04-08 | $8.95 | $8.95 | 143,200 | — | — |
| 2009-04-07 | $8.83 | $8.83 | 243,600 | — | — |
| 2009-04-06 | $9.16 | $9.16 | 172,800 | — | — |
| 2009-04-03 | $9.42 | $9.42 | 161,800 | — | — |
| 2009-04-02 | $9.30 | $9.30 | 273,700 | — | — |
| 2009-04-01 | $8.75 | $8.75 | 301,600 | — | — |
| 2009-03-31 | $8.42 | $8.42 | 484,300 | — | — |
| 2009-03-30 | $8.27 | $8.27 | 287,000 | — | — |
| 2009-03-27 | $8.68 | $8.68 | 247,800 | — | — |
| 2009-03-26 | $9.03 | $9.03 | 204,700 | — | — |
| 2009-03-25 | $8.46 | $8.46 | 260,300 | — | — |
| 2009-03-24 | $8.40 | $8.40 | 239,100 | — | — |
| 2009-03-23 | $8.58 | $8.58 | 241,000 | — | — |
| 2009-03-20 | $7.91 | $7.91 | 147,800 | — | — |
| 2009-03-19 | $8.25 | $8.25 | 127,000 | — | — |
| 2009-03-18 | $8.20 | $8.20 | 161,800 | — | — |
| 2009-03-17 | $8.00 | $8.00 | 182,700 | — | — |
| 2009-03-16 | $7.91 | $7.91 | 160,500 | — | — |
| 2009-03-13 | $7.94 | $7.94 | 135,100 | — | — |
| 2009-03-12 | $7.93 | $7.93 | 270,500 | — | — |
| 2009-03-11 | $7.47 | $7.47 | 278,300 | — | — |
| 2009-03-10 | $7.23 | $7.23 | 181,900 | — | — |
| 2009-03-09 | $6.83 | $6.83 | 213,900 | — | — |
| 2009-03-06 | $7.36 | $7.36 | 287,300 | — | — |
| 2009-03-05 | $7.20 | $7.20 | 268,300 | — | — |
| 2009-03-04 | $7.85 | $7.85 | 210,700 | — | — |
| 2009-03-03 | $7.47 | $7.47 | 212,800 | — | — |
| 2009-03-02 | $7.67 | $7.67 | 234,900 | — | — |
| 2009-02-27 | $8.43 | $8.43 | 377,800 | — | — |
| 2009-02-26 | $8.26 | $8.26 | 271,400 | — | — |
| 2009-02-25 | $8.46 | $8.46 | 503,000 | — | — |
| 2009-02-24 | $8.93 | $8.93 | 330,100 | — | — |
| 2009-02-23 | $8.54 | $8.54 | 258,000 | — | — |
| 2009-02-20 | $8.85 | $8.85 | 170,700 | — | — |
| 2009-02-19 | $9.07 | $9.07 | 127,300 | — | — |
| 2009-02-18 | $9.04 | $9.04 | 232,300 | — | — |
| 2009-02-17 | $9.29 | $9.29 | 159,300 | — | — |
| 2009-02-13 | $9.72 | $9.72 | 230,800 | — | — |
| 2009-02-12 | $9.75 | $9.75 | 170,400 | — | — |
| 2009-02-11 | $9.64 | $9.64 | 146,100 | — | — |
| 2009-02-10 | $9.55 | $9.55 | 235,600 | — | — |
| 2009-02-09 | $9.65 | $9.65 | 271,000 | — | — |
| 2009-02-06 | $9.75 | $9.75 | 380,600 | — | — |
| 2009-02-05 | $9.36 | $9.36 | 101,500 | — | — |
| 2009-02-04 | $9.16 | $9.16 | 104,600 | — | — |
| 2009-02-03 | $9.25 | $9.25 | 309,400 | — | — |
| 2009-02-02 | $9.16 | $9.16 | 263,300 | — | — |
| 2009-01-30 | $9.61 | $9.61 | 138,200 | — | — |
| 2009-01-29 | $9.79 | $9.79 | 178,700 | — | — |
| 2009-01-28 | $10.16 | $10.16 | 168,500 | — | — |
| 2009-01-27 | $9.87 | $9.87 | 96,700 | — | — |
| 2009-01-26 | $9.79 | $9.79 | 107,800 | — | — |
| 2009-01-23 | $9.77 | $9.77 | 193,600 | — | — |
| 2009-01-22 | $9.65 | $9.65 | 194,700 | — | — |
| 2009-01-21 | $9.83 | $9.83 | 174,500 | — | — |
| 2009-01-20 | $9.37 | $9.37 | 246,800 | — | — |
| 2009-01-16 | $9.94 | $9.94 | 328,500 | — | — |
| 2009-01-15 | $9.41 | $9.41 | 421,000 | — | — |
| 2009-01-14 | $8.94 | $8.94 | 1,139,200 | — | — |
| 2009-01-13 | $9.38 | $9.38 | 831,300 | — | — |
| 2009-01-12 | $10.49 | $10.49 | 382,400 | — | — |
| 2009-01-09 | $11.44 | $11.44 | 236,700 | — | — |
| 2009-01-08 | $11.79 | $11.79 | 245,800 | — | — |
| 2009-01-07 | $12.13 | $12.13 | 372,600 | — | — |
| 2009-01-06 | $12.86 | $12.86 | 332,900 | — | — |
| 2009-01-05 | $13.21 | $13.21 | 188,500 | — | — |
| 2009-01-02 | $13.39 | $13.39 | 123,200 | — | — |