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
- 2008-07-22 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 | $17.01 | $17.50 | 86,900 | — | — |
| 2009-12-30 | $17.26 | $17.76 | 66,700 | — | — |
| 2009-12-29 | $16.93 | $17.42 | 48,300 | — | — |
| 2009-12-28 | $16.93 | $17.42 | 54,100 | — | — |
| 2009-12-24 | $16.98 | $17.47 | 17,600 | — | — |
| 2009-12-23 | $16.87 | $17.36 | 108,200 | — | — |
| 2009-12-22 | $16.36 | $16.83 | 132,500 | — | — |
| 2009-12-21 | $16.19 | $16.66 | 118,800 | — | — |
| 2009-12-18 | $16.01 | $16.47 | 413,900 | — | — |
| 2009-12-17 | $16.34 | $16.81 | 144,000 | — | — |
| 2009-12-16 | $16.50 | $16.98 | 113,000 | — | — |
| 2009-12-15 | $16.65 | $17.13 | 126,900 | — | — |
| 2009-12-14 | $17.02 | $17.51 | 116,300 | — | — |
| 2009-12-11 | $17.05 | $17.54 | 74,600 | — | — |
| 2009-12-10 | $17.17 | $17.67 | 77,900 | — | — |
| 2009-12-09 | $17.43 | $17.94 | 95,400 | — | — |
| 2009-12-08 | $17.42 | $17.93 | 70,500 | — | — |
| 2009-12-07 | $17.69 | $18.20 | 82,000 | — | — |
| 2009-12-04 | $18.10 | $18.62 | 255,100 | — | — |
| 2009-12-03 | $18.13 | $18.66 | 143,300 | — | — |
| 2009-12-02 | $18.46 | $19.00 | 125,900 | — | — |
| 2009-12-01 | $17.56 | $18.07 | 145,900 | — | — |
| 2009-11-30 | $17.17 | $17.67 | 137,600 | — | — |
| 2009-11-27 | $17.26 | $17.76 | 63,500 | — | — |
| 2009-11-25 | $18.30 | $18.83 | 194,500 | — | — |
| 2009-11-24 | $17.55 | $18.06 | 74,200 | — | — |
| 2009-11-23 | $17.71 | $18.22 | 70,000 | — | — |
| 2009-11-20 | $17.11 | $17.61 | 77,700 | — | — |
| 2009-11-19 | $17.47 | $17.98 | 117,800 | — | — |
| 2009-11-18 | $18.22 | $18.75 | 63,100 | — | — |
| 2009-11-17 | $18.16 | $18.61 | 83,000 | — | — |
| 2009-11-16 | $18.41 | $18.87 | 153,900 | — | — |
| 2009-11-13 | $17.52 | $17.96 | 218,600 | — | — |
| 2009-11-12 | $17.25 | $17.68 | 202,600 | — | — |
| 2009-11-11 | $18.03 | $18.48 | 104,700 | — | — |
| 2009-11-10 | $18.14 | $18.59 | 446,200 | — | — |
| 2009-11-09 | $18.34 | $18.80 | 180,000 | — | — |
| 2009-11-06 | $18.18 | $18.64 | 162,500 | — | — |
| 2009-11-05 | $17.61 | $18.05 | 170,500 | — | — |
| 2009-11-04 | $16.93 | $17.35 | 526,800 | — | — |
| 2009-11-03 | $17.14 | $17.57 | 102,200 | — | — |
| 2009-11-02 | $16.69 | $17.11 | 127,600 | — | — |
| 2009-10-30 | $16.42 | $16.83 | 166,100 | — | — |
| 2009-10-29 | $16.55 | $16.96 | 200,400 | — | — |
| 2009-10-28 | $16.39 | $16.80 | 178,100 | — | — |
| 2009-10-27 | $16.86 | $17.28 | 115,300 | — | — |
| 2009-10-26 | $17.21 | $17.64 | 113,200 | — | — |
| 2009-10-23 | $17.74 | $18.18 | 181,300 | — | — |
| 2009-10-22 | $18.48 | $18.94 | 153,900 | — | — |
| 2009-10-21 | $18.10 | $18.55 | 151,600 | — | — |
| 2009-10-20 | $18.21 | $18.67 | 259,800 | — | — |
| 2009-10-19 | $18.82 | $19.29 | 74,000 | — | — |
| 2009-10-16 | $18.19 | $18.65 | 82,700 | — | — |
| 2009-10-15 | $18.36 | $18.82 | 106,200 | — | — |
| 2009-10-14 | $18.08 | $18.53 | 96,100 | — | — |
| 2009-10-13 | $18.20 | $18.66 | 69,600 | — | — |
| 2009-10-12 | $17.85 | $18.30 | 44,500 | — | — |
| 2009-10-09 | $18.43 | $18.89 | 93,300 | — | — |
| 2009-10-08 | $17.65 | $18.09 | 106,300 | — | — |
| 2009-10-07 | $17.45 | $17.89 | 74,000 | — | — |
| 2009-10-06 | $17.97 | $18.42 | 90,600 | — | — |
| 2009-10-05 | $17.65 | $18.09 | 86,600 | — | — |
| 2009-10-02 | $17.28 | $17.71 | 164,900 | — | — |
| 2009-10-01 | $16.90 | $17.32 | 153,700 | — | — |
| 2009-09-30 | $18.17 | $18.62 | 144,100 | — | — |
| 2009-09-29 | $18.41 | $18.87 | 92,000 | — | — |
| 2009-09-28 | $19.07 | $19.55 | 107,400 | — | — |
| 2009-09-25 | $17.63 | $18.07 | 71,600 | — | — |
| 2009-09-24 | $18.20 | $18.66 | 87,500 | — | — |
| 2009-09-23 | $18.55 | $19.01 | 114,800 | — | — |
| 2009-09-22 | $18.69 | $19.16 | 116,800 | — | — |
| 2009-09-21 | $18.58 | $19.05 | 84,400 | — | — |
| 2009-09-18 | $18.90 | $19.37 | 203,300 | — | — |
| 2009-09-17 | $18.49 | $18.95 | 80,900 | — | — |
| 2009-09-16 | $18.14 | $18.59 | 74,100 | — | — |
| 2009-09-15 | $17.84 | $18.29 | 72,400 | — | — |
| 2009-09-14 | $17.55 | $17.99 | 68,900 | — | — |
| 2009-09-11 | $17.61 | $18.05 | 51,000 | — | — |
| 2009-09-10 | $17.60 | $18.04 | 85,300 | — | — |
| 2009-09-09 | $17.66 | $18.10 | 88,900 | — | — |
| 2009-09-08 | $17.54 | $17.98 | 95,800 | — | — |
| 2009-09-04 | $17.61 | $18.05 | 195,100 | — | — |
| 2009-09-03 | $17.16 | $17.59 | 92,800 | — | — |
| 2009-09-02 | $16.68 | $17.10 | 135,800 | — | — |
| 2009-09-01 | $16.50 | $16.91 | 210,500 | — | — |
| 2009-08-31 | $16.69 | $17.11 | 228,900 | — | — |
| 2009-08-28 | $17.31 | $17.74 | 87,400 | — | — |
| 2009-08-27 | $17.65 | $18.09 | 66,100 | — | — |
| 2009-08-26 | $17.47 | $17.91 | 83,600 | — | — |
| 2009-08-25 | $17.86 | $18.24 | 142,500 | — | — |
| 2009-08-24 | $18.05 | $18.43 | 117,700 | — | — |
| 2009-08-21 | $18.00 | $18.38 | 166,000 | — | — |
| 2009-08-20 | $17.76 | $18.13 | 260,500 | — | — |
| 2009-08-19 | $16.75 | $17.10 | 284,700 | — | — |
| 2009-08-18 | $17.17 | $17.53 | 167,600 | — | — |
| 2009-08-17 | $16.67 | $17.02 | 111,100 | — | — |
| 2009-08-14 | $17.02 | $17.38 | 226,600 | — | — |
| 2009-08-13 | $17.09 | $17.45 | 225,100 | — | — |
| 2009-08-12 | $16.90 | $17.26 | 226,100 | — | — |
| 2009-08-11 | $16.14 | $16.48 | 218,100 | — | — |
| 2009-08-10 | $15.90 | $16.23 | 235,700 | — | — |
| 2009-08-07 | $15.84 | $16.17 | 141,000 | — | — |
| 2009-08-06 | $15.74 | $16.07 | 152,500 | — | — |
| 2009-08-05 | $15.71 | $16.04 | 210,400 | — | — |
| 2009-08-04 | $15.70 | $16.03 | 303,900 | — | — |
| 2009-08-03 | $14.63 | $14.94 | 147,400 | — | — |
| 2009-07-31 | $13.86 | $14.15 | 163,000 | — | — |
| 2009-07-30 | $13.81 | $14.10 | 118,300 | — | — |
| 2009-07-29 | $13.77 | $14.06 | 104,000 | — | — |
| 2009-07-28 | $14.18 | $14.48 | 143,900 | — | — |
| 2009-07-27 | $14.21 | $14.51 | 92,000 | — | — |
| 2009-07-24 | $14.37 | $14.67 | 138,200 | — | — |
| 2009-07-23 | $14.16 | $14.46 | 179,800 | — | — |
| 2009-07-22 | $13.26 | $13.54 | 134,500 | — | — |
| 2009-07-21 | $13.60 | $13.89 | 216,300 | — | — |
| 2009-07-20 | $12.41 | $12.67 | 228,500 | — | — |
| 2009-07-17 | $12.85 | $13.12 | 199,900 | — | — |
| 2009-07-16 | $13.43 | $13.71 | 190,400 | — | — |
| 2009-07-15 | $12.79 | $13.06 | 263,900 | — | — |
| 2009-07-14 | $12.36 | $12.62 | 164,900 | — | — |
| 2009-07-13 | $13.00 | $13.27 | 186,600 | — | — |
| 2009-07-10 | $12.55 | $12.81 | 118,400 | — | — |
| 2009-07-09 | $12.45 | $12.71 | 150,300 | — | — |
| 2009-07-08 | $12.75 | $13.02 | 198,900 | — | — |
| 2009-07-07 | $12.25 | $12.51 | 306,000 | — | — |
| 2009-07-06 | $11.63 | $11.87 | 394,000 | — | — |
| 2009-07-02 | $12.60 | $12.86 | 136,400 | — | — |
| 2009-07-01 | $12.88 | $13.15 | 218,700 | — | — |
| 2009-06-30 | $12.52 | $12.78 | 223,900 | — | — |
| 2009-06-29 | $12.77 | $13.04 | 392,600 | — | — |
| 2009-06-26 | $13.52 | $13.80 | 2,746,900 | — | — |
| 2009-06-25 | $11.85 | $12.10 | 317,200 | — | — |
| 2009-06-24 | $11.26 | $11.50 | 293,200 | — | — |
| 2009-06-23 | $11.95 | $12.20 | 350,100 | — | — |
| 2009-06-22 | $12.61 | $12.87 | 166,900 | — | — |
| 2009-06-19 | $13.46 | $13.74 | 86,700 | — | — |
| 2009-06-18 | $13.60 | $13.89 | 140,900 | — | — |
| 2009-06-17 | $13.24 | $13.52 | 215,300 | — | — |
| 2009-06-16 | $13.42 | $13.70 | 197,400 | — | — |
| 2009-06-15 | $13.47 | $13.75 | 139,200 | — | — |
| 2009-06-12 | $14.25 | $14.55 | 85,000 | — | — |
| 2009-06-11 | $14.47 | $14.77 | 116,700 | — | — |
| 2009-06-10 | $14.60 | $14.91 | 96,800 | — | — |
| 2009-06-09 | $14.92 | $15.23 | 164,900 | — | — |
| 2009-06-08 | $14.97 | $15.28 | 125,600 | — | — |
| 2009-06-05 | $14.81 | $15.12 | 152,900 | — | — |
| 2009-06-04 | $14.38 | $14.68 | 145,400 | — | — |
| 2009-06-03 | $14.37 | $14.67 | 94,100 | — | — |
| 2009-06-02 | $14.93 | $15.24 | 259,600 | — | — |
| 2009-06-01 | $14.95 | $15.26 | 175,800 | — | — |
| 2009-05-29 | $15.04 | $15.36 | 848,800 | — | — |
| 2009-05-28 | $14.18 | $14.48 | 233,100 | — | — |
| 2009-05-27 | $13.51 | $13.79 | 356,000 | — | — |
| 2009-05-26 | $13.59 | $13.88 | 237,700 | — | — |
| 2009-05-22 | $13.54 | $13.82 | 169,700 | — | — |
| 2009-05-21 | $14.06 | $14.36 | 160,100 | — | — |
| 2009-05-20 | $13.76 | $14.05 | 142,900 | — | — |
| 2009-05-19 | $14.10 | $14.32 | 123,600 | — | — |
| 2009-05-18 | $13.65 | $13.87 | 164,800 | — | — |
| 2009-05-15 | $13.51 | $13.73 | 205,200 | — | — |
| 2009-05-14 | $13.27 | $13.48 | 212,700 | — | — |
| 2009-05-13 | $12.81 | $13.01 | 211,300 | — | — |
| 2009-05-12 | $12.87 | $13.08 | 629,100 | — | — |
| 2009-05-11 | $12.63 | $12.83 | 236,800 | — | — |
| 2009-05-08 | $12.34 | $12.54 | 454,200 | — | — |
| 2009-05-07 | $12.09 | $12.28 | 288,200 | — | — |
| 2009-05-06 | $12.50 | $12.70 | 129,400 | — | — |
| 2009-05-05 | $12.31 | $12.51 | 328,000 | — | — |
| 2009-05-04 | $12.84 | $13.04 | 324,700 | — | — |
| 2009-05-01 | $11.40 | $11.58 | 176,900 | — | — |
| 2009-04-30 | $11.02 | $11.20 | 242,900 | — | — |
| 2009-04-29 | $11.27 | $11.45 | 280,800 | — | — |
| 2009-04-28 | $10.63 | $10.80 | 225,800 | — | — |
| 2009-04-27 | $10.14 | $10.30 | 222,900 | — | — |
| 2009-04-24 | $11.15 | $11.33 | 183,200 | — | — |
| 2009-04-23 | $10.71 | $10.88 | 158,900 | — | — |
| 2009-04-22 | $10.94 | $11.11 | 296,900 | — | — |
| 2009-04-21 | $10.88 | $11.05 | 157,400 | — | — |
| 2009-04-20 | $10.35 | $10.52 | 130,400 | — | — |
| 2009-04-17 | $11.01 | $11.19 | 100,000 | — | — |
| 2009-04-16 | $10.75 | $10.92 | 159,400 | — | — |
| 2009-04-15 | $11.02 | $11.20 | 268,500 | — | — |
| 2009-04-14 | $9.98 | $10.14 | 224,800 | — | — |
| 2009-04-13 | $10.77 | $10.94 | 231,200 | — | — |
| 2009-04-09 | $9.75 | $9.91 | 366,700 | — | — |
| 2009-04-08 | $10.12 | $10.28 | 172,400 | — | — |
| 2009-04-07 | $9.96 | $10.12 | 107,400 | — | — |
| 2009-04-06 | $10.28 | $10.44 | 167,400 | — | — |
| 2009-04-03 | $10.88 | $11.05 | 158,200 | — | — |
| 2009-04-02 | $10.75 | $10.92 | 155,000 | — | — |
| 2009-04-01 | $10.82 | $10.99 | 86,100 | — | — |
| 2009-03-31 | $10.46 | $10.63 | 132,700 | — | — |
| 2009-03-30 | $10.68 | $10.85 | 242,700 | — | — |
| 2009-03-27 | $10.29 | $10.45 | 211,700 | — | — |
| 2009-03-26 | $11.62 | $11.81 | 203,600 | — | — |
| 2009-03-25 | $10.60 | $10.77 | 209,400 | — | — |
| 2009-03-24 | $11.35 | $11.53 | 280,900 | — | — |
| 2009-03-23 | $10.93 | $11.10 | 347,800 | — | — |
| 2009-03-20 | $10.58 | $10.75 | 337,300 | — | — |
| 2009-03-19 | $11.44 | $11.62 | 391,700 | — | — |
| 2009-03-18 | $10.39 | $10.56 | 302,000 | — | — |
| 2009-03-17 | $10.59 | $10.76 | 230,600 | — | — |
| 2009-03-16 | $10.15 | $10.31 | 260,600 | — | — |
| 2009-03-13 | $10.21 | $10.37 | 400,100 | — | — |
| 2009-03-12 | $10.33 | $10.49 | 562,200 | — | — |
| 2009-03-11 | $9.87 | $10.03 | 342,000 | — | — |
| 2009-03-10 | $9.76 | $9.92 | 508,300 | — | — |
| 2009-03-09 | $9.42 | $9.57 | 551,700 | — | — |
| 2009-03-06 | $8.85 | $8.99 | 394,300 | — | — |
| 2009-03-05 | $8.83 | $8.97 | 529,700 | — | — |
| 2009-03-04 | $9.18 | $9.33 | 307,200 | — | — |
| 2009-03-03 | $9.10 | $9.17 | 217,400 | — | — |
| 2009-03-02 | $9.01 | $9.08 | 162,500 | — | — |
| 2009-02-27 | $9.69 | $9.77 | 403,500 | — | — |
| 2009-02-26 | $9.87 | $9.95 | 294,400 | — | — |
| 2009-02-25 | $9.72 | $9.80 | 301,900 | — | — |
| 2009-02-24 | $10.93 | $11.02 | 1,224,000 | — | — |
| 2009-02-23 | $10.00 | $10.08 | 212,900 | — | — |
| 2009-02-20 | $10.09 | $10.17 | 140,700 | — | — |
| 2009-02-19 | $10.30 | $10.38 | 458,900 | — | — |
| 2009-02-18 | $10.07 | $10.15 | 284,800 | — | — |
| 2009-02-17 | $10.03 | $10.11 | 261,000 | — | — |
| 2009-02-13 | $10.92 | $11.01 | 194,600 | — | — |
| 2009-02-12 | $10.60 | $10.69 | 157,900 | — | — |
| 2009-02-11 | $10.68 | $10.77 | 210,600 | — | — |
| 2009-02-10 | $10.78 | $10.87 | 277,800 | — | — |
| 2009-02-09 | $10.16 | $10.24 | 169,700 | — | — |
| 2009-02-06 | $10.30 | $10.38 | 278,200 | — | — |
| 2009-02-05 | $10.44 | $10.52 | 337,500 | — | — |
| 2009-02-04 | $9.53 | $9.61 | 252,500 | — | — |
| 2009-02-03 | $9.81 | $9.89 | 443,300 | — | — |
| 2009-02-02 | $9.25 | $9.33 | 295,400 | — | — |
| 2009-01-30 | $9.70 | $9.78 | 523,800 | — | — |
| 2009-01-29 | $9.33 | $9.41 | 218,100 | — | — |
| 2009-01-28 | $9.99 | $10.07 | 122,100 | — | — |
| 2009-01-27 | $9.73 | $9.81 | 142,000 | — | — |
| 2009-01-26 | $9.30 | $9.38 | 173,900 | — | — |
| 2009-01-23 | $9.78 | $9.86 | 214,000 | — | — |
| 2009-01-22 | $9.13 | $9.20 | 431,500 | — | — |
| 2009-01-21 | $9.71 | $9.79 | 405,700 | — | — |
| 2009-01-20 | $8.86 | $8.93 | 466,000 | — | — |
| 2009-01-16 | $9.97 | $10.05 | 511,300 | — | — |
| 2009-01-15 | $9.01 | $9.08 | 417,300 | — | — |
| 2009-01-14 | $9.48 | $9.56 | 128,300 | — | — |
| 2009-01-13 | $10.20 | $10.28 | 279,400 | — | — |
| 2009-01-12 | $10.25 | $10.33 | 286,500 | — | — |
| 2009-01-09 | $10.16 | $10.24 | 149,100 | — | — |
| 2009-01-08 | $9.96 | $10.04 | 327,400 | — | — |
| 2009-01-07 | $9.89 | $9.97 | 219,600 | — | — |
| 2009-01-06 | $9.75 | $9.83 | 364,400 | — | — |
| 2009-01-05 | $8.85 | $8.92 | 443,700 | — | — |
| 2009-01-02 | $8.88 | $8.95 | 186,000 | — | — |