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
- 1992-11-03 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 | $15.96 | $15.96 | 35,800 | — | — |
| 2009-12-30 | $16.27 | $16.27 | 29,700 | — | — |
| 2009-12-29 | $16.42 | $16.42 | 77,100 | — | — |
| 2009-12-28 | $16.88 | $16.88 | 54,000 | — | — |
| 2009-12-24 | $16.19 | $16.19 | 39,600 | — | — |
| 2009-12-23 | $16.13 | $16.13 | 81,400 | — | — |
| 2009-12-22 | $16.01 | $16.01 | 51,100 | — | — |
| 2009-12-21 | $16.09 | $16.09 | 46,800 | — | — |
| 2009-12-18 | $15.43 | $15.43 | 102,500 | — | — |
| 2009-12-17 | $15.59 | $15.59 | 35,500 | — | — |
| 2009-12-16 | $15.94 | $15.94 | 55,700 | — | — |
| 2009-12-15 | $15.96 | $15.96 | 129,600 | — | — |
| 2009-12-14 | $16.00 | $16.00 | 62,100 | — | — |
| 2009-12-11 | $15.49 | $15.49 | 19,800 | — | — |
| 2009-12-10 | $15.30 | $15.30 | 145,100 | — | — |
| 2009-12-09 | $15.89 | $15.89 | 14,300 | — | — |
| 2009-12-08 | $15.63 | $15.63 | 65,600 | — | — |
| 2009-12-07 | $16.02 | $16.02 | 42,100 | — | — |
| 2009-12-04 | $15.69 | $15.69 | 51,500 | — | — |
| 2009-12-03 | $15.35 | $15.35 | 78,700 | — | — |
| 2009-12-02 | $15.58 | $15.58 | 84,200 | — | — |
| 2009-12-01 | $14.59 | $14.59 | 66,700 | — | — |
| 2009-11-30 | $14.42 | $14.42 | 95,200 | — | — |
| 2009-11-27 | $13.76 | $13.76 | 48,800 | — | — |
| 2009-11-25 | $14.55 | $14.55 | 40,800 | — | — |
| 2009-11-24 | $14.95 | $14.95 | 34,600 | — | — |
| 2009-11-23 | $14.84 | $14.84 | 29,200 | — | — |
| 2009-11-20 | $13.87 | $13.87 | 48,900 | — | — |
| 2009-11-19 | $14.41 | $14.41 | 45,500 | — | — |
| 2009-11-18 | $14.88 | $14.88 | 17,600 | — | — |
| 2009-11-17 | $15.44 | $15.44 | 27,500 | — | — |
| 2009-11-16 | $14.44 | $14.44 | 112,000 | — | — |
| 2009-11-13 | $13.91 | $13.91 | 63,700 | — | — |
| 2009-11-12 | $13.95 | $13.95 | 39,700 | — | — |
| 2009-11-11 | $14.94 | $14.94 | 57,400 | — | — |
| 2009-11-10 | $15.72 | $15.72 | 30,900 | — | — |
| 2009-11-09 | $16.60 | $16.60 | 55,700 | — | — |
| 2009-11-06 | $16.21 | $16.21 | 68,500 | — | — |
| 2009-11-05 | $15.93 | $15.93 | 104,600 | — | — |
| 2009-11-04 | $13.11 | $13.11 | 128,700 | — | — |
| 2009-11-03 | $12.85 | $12.85 | 27,800 | — | — |
| 2009-11-02 | $12.73 | $12.73 | 26,500 | — | — |
| 2009-10-30 | $12.89 | $12.89 | 71,400 | — | — |
| 2009-10-29 | $13.39 | $13.39 | 30,400 | — | — |
| 2009-10-28 | $13.37 | $13.37 | 37,800 | — | — |
| 2009-10-27 | $13.48 | $13.48 | 41,400 | — | — |
| 2009-10-26 | $13.64 | $13.64 | 46,400 | — | — |
| 2009-10-23 | $13.79 | $13.79 | 29,400 | — | — |
| 2009-10-22 | $14.08 | $14.08 | 28,900 | — | — |
| 2009-10-21 | $14.05 | $14.05 | 54,600 | — | — |
| 2009-10-20 | $13.99 | $13.99 | 26,700 | — | — |
| 2009-10-19 | $14.23 | $14.23 | 32,500 | — | — |
| 2009-10-16 | $13.70 | $13.70 | 44,500 | — | — |
| 2009-10-15 | $13.75 | $13.75 | 23,000 | — | — |
| 2009-10-14 | $13.42 | $13.42 | 38,600 | — | — |
| 2009-10-13 | $13.28 | $13.28 | 22,200 | — | — |
| 2009-10-12 | $13.67 | $13.67 | 36,600 | — | — |
| 2009-10-09 | $14.37 | $14.37 | 59,900 | — | — |
| 2009-10-08 | $15.03 | $15.03 | 100,000 | — | — |
| 2009-10-07 | $14.37 | $14.37 | 39,600 | — | — |
| 2009-10-06 | $13.98 | $13.98 | 34,100 | — | — |
| 2009-10-05 | $13.21 | $13.21 | 36,900 | — | — |
| 2009-10-02 | $12.28 | $12.28 | 39,700 | — | — |
| 2009-10-01 | $12.23 | $12.23 | 37,000 | — | — |
| 2009-09-30 | $12.13 | $12.13 | 46,100 | — | — |
| 2009-09-29 | $12.59 | $12.59 | 36,200 | — | — |
| 2009-09-28 | $12.17 | $12.17 | 47,600 | — | — |
| 2009-09-25 | $11.96 | $11.96 | 37,600 | — | — |
| 2009-09-24 | $11.49 | $11.49 | 83,100 | — | — |
| 2009-09-23 | $11.96 | $11.96 | 41,600 | — | — |
| 2009-09-22 | $12.56 | $12.56 | 29,000 | — | — |
| 2009-09-21 | $13.15 | $13.15 | 37,900 | — | — |
| 2009-09-18 | $14.23 | $14.23 | 77,700 | — | — |
| 2009-09-17 | $13.61 | $13.61 | 29,900 | — | — |
| 2009-09-16 | $12.21 | $12.21 | 14,700 | — | — |
| 2009-09-15 | $12.12 | $12.12 | 15,700 | — | — |
| 2009-09-14 | $12.36 | $12.36 | 14,200 | — | — |
| 2009-09-11 | $11.76 | $11.76 | 31,900 | — | — |
| 2009-09-10 | $12.32 | $12.32 | 18,300 | — | — |
| 2009-09-09 | $12.66 | $12.66 | 16,700 | — | — |
| 2009-09-08 | $12.45 | $12.45 | 19,700 | — | — |
| 2009-09-04 | $12.39 | $12.39 | 26,700 | — | — |
| 2009-09-03 | $11.49 | $11.49 | 69,700 | — | — |
| 2009-09-02 | $11.64 | $11.64 | 63,400 | — | — |
| 2009-09-01 | $11.65 | $11.65 | 35,200 | — | — |
| 2009-08-31 | $11.63 | $11.63 | 56,700 | — | — |
| 2009-08-28 | $12.12 | $12.12 | 38,000 | — | — |
| 2009-08-27 | $12.65 | $12.65 | 22,800 | — | — |
| 2009-08-26 | $12.95 | $12.95 | 36,800 | — | — |
| 2009-08-25 | $12.51 | $12.51 | 40,200 | — | — |
| 2009-08-24 | $13.23 | $13.23 | 17,700 | — | — |
| 2009-08-21 | $13.71 | $13.71 | 49,700 | — | — |
| 2009-08-20 | $13.03 | $13.03 | 39,700 | — | — |
| 2009-08-19 | $13.21 | $13.21 | 25,000 | — | — |
| 2009-08-18 | $13.22 | $13.22 | 95,600 | — | — |
| 2009-08-17 | $11.57 | $11.57 | 73,800 | — | — |
| 2009-08-14 | $11.77 | $11.77 | 49,900 | — | — |
| 2009-08-13 | $11.50 | $11.50 | 300,700 | — | — |
| 2009-08-12 | $11.36 | $11.36 | 245,800 | — | — |
| 2009-08-11 | $11.28 | $11.28 | 138,000 | — | — |
| 2009-08-10 | $11.47 | $11.47 | 87,000 | — | — |
| 2009-08-07 | $11.42 | $11.42 | 32,600 | — | — |
| 2009-08-06 | $10.93 | $10.93 | 76,200 | — | — |
| 2009-08-05 | $11.20 | $11.20 | 48,900 | — | — |
| 2009-08-04 | $11.21 | $11.21 | 43,300 | — | — |
| 2009-08-03 | $11.26 | $11.26 | 39,800 | — | — |
| 2009-07-31 | $11.11 | $11.11 | 51,800 | — | — |
| 2009-07-30 | $11.07 | $11.07 | 87,000 | — | — |
| 2009-07-29 | $10.99 | $10.99 | 42,700 | — | — |
| 2009-07-28 | $11.14 | $11.14 | 39,200 | — | — |
| 2009-07-27 | $11.19 | $11.19 | 35,600 | — | — |
| 2009-07-24 | $11.26 | $11.26 | 37,300 | — | — |
| 2009-07-23 | $11.26 | $11.26 | 61,300 | — | — |
| 2009-07-22 | $11.10 | $11.10 | 48,100 | — | — |
| 2009-07-21 | $11.19 | $11.19 | 29,400 | — | — |
| 2009-07-20 | $11.24 | $11.24 | 54,600 | — | — |
| 2009-07-17 | $11.10 | $11.10 | 35,700 | — | — |
| 2009-07-16 | $11.22 | $11.22 | 48,500 | — | — |
| 2009-07-15 | $10.90 | $10.90 | 86,100 | — | — |
| 2009-07-14 | $9.54 | $9.54 | 34,200 | — | — |
| 2009-07-13 | $9.57 | $9.57 | 25,300 | — | — |
| 2009-07-10 | $9.19 | $9.19 | 45,800 | — | — |
| 2009-07-09 | $9.33 | $9.33 | 55,000 | — | — |
| 2009-07-08 | $9.97 | $9.97 | 63,400 | — | — |
| 2009-07-07 | $10.00 | $10.00 | 44,800 | — | — |
| 2009-07-06 | $10.55 | $10.55 | 98,100 | — | — |
| 2009-07-02 | $10.82 | $10.82 | 66,000 | — | — |
| 2009-07-01 | $11.54 | $11.54 | 54,200 | — | — |
| 2009-06-30 | $11.29 | $11.29 | 100,800 | — | — |
| 2009-06-29 | $10.94 | $10.94 | 89,800 | — | — |
| 2009-06-26 | $11.08 | $11.08 | 107,700 | — | — |
| 2009-06-25 | $11.23 | $11.23 | 63,300 | — | — |
| 2009-06-24 | $11.03 | $11.03 | 66,800 | — | — |
| 2009-06-23 | $11.06 | $11.06 | 138,600 | — | — |
| 2009-06-22 | $11.67 | $11.67 | 113,100 | — | — |
| 2009-06-19 | $12.21 | $12.21 | 110,400 | — | — |
| 2009-06-18 | $12.32 | $12.32 | 35,900 | — | — |
| 2009-06-17 | $12.43 | $12.43 | 42,500 | — | — |
| 2009-06-16 | $12.30 | $12.30 | 56,100 | — | — |
| 2009-06-15 | $12.54 | $12.54 | 55,800 | — | — |
| 2009-06-12 | $12.89 | $12.89 | 44,200 | — | — |
| 2009-06-11 | $12.65 | $12.65 | 94,600 | — | — |
| 2009-06-10 | $13.06 | $13.06 | 72,200 | — | — |
| 2009-06-09 | $13.03 | $13.03 | 105,200 | — | — |
| 2009-06-08 | $13.22 | $13.22 | 132,000 | — | — |
| 2009-06-05 | $13.46 | $13.46 | 89,400 | — | — |
| 2009-06-04 | $13.90 | $13.90 | 106,100 | — | — |
| 2009-06-03 | $13.59 | $13.59 | 63,000 | — | — |
| 2009-06-02 | $13.68 | $13.68 | 114,400 | — | — |
| 2009-06-01 | $14.83 | $14.83 | 86,600 | — | — |
| 2009-05-29 | $13.96 | $13.96 | 332,700 | — | — |
| 2009-05-28 | $12.93 | $12.93 | 98,500 | — | — |
| 2009-05-27 | $12.49 | $12.49 | 106,800 | — | — |
| 2009-05-26 | $13.47 | $13.47 | 97,500 | — | — |
| 2009-05-22 | $11.67 | $11.67 | 50,300 | — | — |
| 2009-05-21 | $12.16 | $12.16 | 51,200 | — | — |
| 2009-05-20 | $12.42 | $12.42 | 63,600 | — | — |
| 2009-05-19 | $12.52 | $12.52 | 107,100 | — | — |
| 2009-05-18 | $12.05 | $12.05 | 112,600 | — | — |
| 2009-05-15 | $11.64 | $11.64 | 60,300 | — | — |
| 2009-05-14 | $11.68 | $11.68 | 73,200 | — | — |
| 2009-05-13 | $11.31 | $11.31 | 92,500 | — | — |
| 2009-05-12 | $11.92 | $11.92 | 89,700 | — | — |
| 2009-05-11 | $11.82 | $11.82 | 101,400 | — | — |
| 2009-05-08 | $11.72 | $11.72 | 147,600 | — | — |
| 2009-05-07 | $11.97 | $11.97 | 157,600 | — | — |
| 2009-05-06 | $13.30 | $13.30 | 47,800 | — | — |
| 2009-05-05 | $13.09 | $13.09 | 88,100 | — | — |
| 2009-05-04 | $13.06 | $13.06 | 90,300 | — | — |
| 2009-05-01 | $12.11 | $12.11 | 167,400 | — | — |
| 2009-04-30 | $12.34 | $12.34 | 159,500 | — | — |
| 2009-04-29 | $12.75 | $12.75 | 202,200 | — | — |
| 2009-04-28 | $11.54 | $11.54 | 88,400 | — | — |
| 2009-04-27 | $10.78 | $10.78 | 110,400 | — | — |
| 2009-04-24 | $11.72 | $11.72 | 54,100 | — | — |
| 2009-04-23 | $11.31 | $11.31 | 78,800 | — | — |
| 2009-04-22 | $11.86 | $11.86 | 104,400 | — | — |
| 2009-04-21 | $11.58 | $11.58 | 92,300 | — | — |
| 2009-04-20 | $10.50 | $10.50 | 114,900 | — | — |
| 2009-04-17 | $12.33 | $12.33 | 41,100 | — | — |
| 2009-04-16 | $12.18 | $12.18 | 63,800 | — | — |
| 2009-04-15 | $11.80 | $11.80 | 52,200 | — | — |
| 2009-04-14 | $10.99 | $10.99 | 56,100 | — | — |
| 2009-04-13 | $12.01 | $12.01 | 31,600 | — | — |
| 2009-04-09 | $12.50 | $12.50 | 67,100 | — | — |
| 2009-04-08 | $11.04 | $11.04 | 42,200 | — | — |
| 2009-04-07 | $10.32 | $10.32 | 68,600 | — | — |
| 2009-04-06 | $10.87 | $10.87 | 49,700 | — | — |
| 2009-04-03 | $11.47 | $11.47 | 50,000 | — | — |
| 2009-04-02 | $11.78 | $11.78 | 120,800 | — | — |
| 2009-04-01 | $11.02 | $11.02 | 73,300 | — | — |
| 2009-03-31 | $11.52 | $11.52 | 82,400 | — | — |
| 2009-03-30 | $10.61 | $10.61 | 72,200 | — | — |
| 2009-03-27 | $10.98 | $10.98 | 42,200 | — | — |
| 2009-03-26 | $11.44 | $11.44 | 78,400 | — | — |
| 2009-03-25 | $11.03 | $11.03 | 63,100 | — | — |
| 2009-03-24 | $10.27 | $10.27 | 62,300 | — | — |
| 2009-03-23 | $11.20 | $11.20 | 66,700 | — | — |
| 2009-03-20 | $9.36 | $9.36 | 78,000 | — | — |
| 2009-03-19 | $9.83 | $9.83 | 48,600 | — | — |
| 2009-03-18 | $9.90 | $9.90 | 62,500 | — | — |
| 2009-03-17 | $9.08 | $9.08 | 93,700 | — | — |
| 2009-03-16 | $8.79 | $8.79 | 78,000 | — | — |
| 2009-03-13 | $8.49 | $8.49 | 51,100 | — | — |
| 2009-03-12 | $8.43 | $8.43 | 73,300 | — | — |
| 2009-03-11 | $7.10 | $7.10 | 45,800 | — | — |
| 2009-03-10 | $7.10 | $7.10 | 63,300 | — | — |
| 2009-03-09 | $6.64 | $6.64 | 126,100 | — | — |
| 2009-03-06 | $6.93 | $6.93 | 59,500 | — | — |
| 2009-03-05 | $7.01 | $7.01 | 50,100 | — | — |
| 2009-03-04 | $7.64 | $7.64 | 50,600 | — | — |
| 2009-03-03 | $7.74 | $7.74 | 66,800 | — | — |
| 2009-03-02 | $8.31 | $8.31 | 88,700 | — | — |
| 2009-02-27 | $9.06 | $9.06 | 102,600 | — | — |
| 2009-02-26 | $8.90 | $8.90 | 34,000 | — | — |
| 2009-02-25 | $9.22 | $9.22 | 57,400 | — | — |
| 2009-02-24 | $9.80 | $9.80 | 72,400 | — | — |
| 2009-02-23 | $9.03 | $9.03 | 46,100 | — | — |
| 2009-02-20 | $9.54 | $9.54 | 67,700 | — | — |
| 2009-02-19 | $9.76 | $9.76 | 39,000 | — | — |
| 2009-02-18 | $10.04 | $10.04 | 52,800 | — | — |
| 2009-02-17 | $10.06 | $10.06 | 41,900 | — | — |
| 2009-02-13 | $10.33 | $10.33 | 88,800 | — | — |
| 2009-02-12 | $10.14 | $10.14 | 57,000 | — | — |
| 2009-02-11 | $9.97 | $9.97 | 39,000 | — | — |
| 2009-02-10 | $9.78 | $9.78 | 48,300 | — | — |
| 2009-02-09 | $10.66 | $10.66 | 24,000 | — | — |
| 2009-02-06 | $10.70 | $10.70 | 34,500 | — | — |
| 2009-02-05 | $10.60 | $10.60 | 68,700 | — | — |
| 2009-02-04 | $10.26 | $10.26 | 47,400 | — | — |
| 2009-02-03 | $10.77 | $10.77 | 71,100 | — | — |
| 2009-02-02 | $10.12 | $10.12 | 123,800 | — | — |
| 2009-01-30 | $10.04 | $10.04 | 62,900 | — | — |
| 2009-01-29 | $10.50 | $10.50 | 124,200 | — | — |
| 2009-01-28 | $10.96 | $10.96 | 107,500 | — | — |
| 2009-01-27 | $10.02 | $10.02 | 68,000 | — | — |
| 2009-01-26 | $9.74 | $9.74 | 40,500 | — | — |
| 2009-01-23 | $9.60 | $9.60 | 77,500 | — | — |
| 2009-01-22 | $9.54 | $9.54 | 52,400 | — | — |
| 2009-01-21 | $10.21 | $10.21 | 98,900 | — | — |
| 2009-01-20 | $9.35 | $9.35 | 87,100 | — | — |
| 2009-01-16 | $10.80 | $10.80 | 49,600 | — | — |
| 2009-01-15 | $11.33 | $11.33 | 85,500 | — | — |
| 2009-01-14 | $11.08 | $11.08 | 54,000 | — | — |
| 2009-01-13 | $12.17 | $12.17 | 38,800 | — | — |
| 2009-01-12 | $12.07 | $12.07 | 49,200 | — | — |
| 2009-01-09 | $12.63 | $12.63 | 91,300 | — | — |
| 2009-01-08 | $13.11 | $13.11 | 53,000 | — | — |
| 2009-01-07 | $12.97 | $12.97 | 97,700 | — | — |
| 2009-01-06 | $13.91 | $13.91 | 90,400 | — | — |
| 2009-01-05 | $13.48 | $13.48 | 107,900 | — | — |
| 2009-01-02 | $13.58 | $13.58 | 555,400 | — | — |