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
- 2004-07-22 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 | $16.93 | $16.93 | 303,100 | — | — |
| 2009-12-30 | $16.93 | $16.93 | 377,600 | — | — |
| 2009-12-29 | $16.59 | $16.59 | 692,200 | — | — |
| 2009-12-28 | $16.66 | $16.66 | 646,500 | — | — |
| 2009-12-24 | $16.67 | $16.67 | 307,100 | — | — |
| 2009-12-23 | $16.51 | $16.51 | 413,900 | — | — |
| 2009-12-22 | $16.30 | $16.30 | 1,071,800 | — | — |
| 2009-12-21 | $16.33 | $16.33 | 852,300 | — | — |
| 2009-12-18 | $16.29 | $16.29 | 3,591,400 | — | — |
| 2009-12-17 | $15.39 | $15.39 | 1,185,000 | — | — |
| 2009-12-16 | $15.62 | $15.62 | 958,000 | — | — |
| 2009-12-15 | $15.50 | $15.50 | 518,000 | — | — |
| 2009-12-14 | $15.55 | $15.55 | 1,077,500 | — | — |
| 2009-12-11 | $15.71 | $15.71 | 1,002,500 | — | — |
| 2009-12-10 | $15.74 | $15.74 | 1,164,900 | — | — |
| 2009-12-09 | $15.46 | $15.46 | 736,400 | — | — |
| 2009-12-08 | $14.97 | $14.97 | 1,236,300 | — | — |
| 2009-12-07 | $15.38 | $15.38 | 1,828,000 | — | — |
| 2009-12-04 | $15.49 | $15.49 | 1,883,600 | — | — |
| 2009-12-03 | $15.19 | $15.19 | 1,687,700 | — | — |
| 2009-12-02 | $15.10 | $15.10 | 2,081,900 | — | — |
| 2009-12-01 | $14.85 | $14.85 | 2,207,200 | — | — |
| 2009-11-30 | $14.00 | $14.00 | 2,185,600 | — | — |
| 2009-11-27 | $13.53 | $13.53 | 979,400 | — | — |
| 2009-11-25 | $14.07 | $14.07 | 996,200 | — | — |
| 2009-11-24 | $14.07 | $14.07 | 1,806,900 | — | — |
| 2009-11-23 | $14.00 | $14.00 | 1,306,600 | — | — |
| 2009-11-20 | $13.83 | $13.83 | 2,114,100 | — | — |
| 2009-11-19 | $13.33 | $13.33 | 1,899,100 | — | — |
| 2009-11-18 | $13.59 | $13.59 | 907,000 | — | — |
| 2009-11-17 | $13.73 | $13.73 | 1,258,900 | — | — |
| 2009-11-16 | $14.04 | $14.04 | 1,946,800 | — | — |
| 2009-11-13 | $13.35 | $13.35 | 1,688,500 | — | — |
| 2009-11-12 | $12.89 | $12.89 | 1,816,000 | — | — |
| 2009-11-11 | $13.10 | $13.10 | 1,272,400 | — | — |
| 2009-11-10 | $12.83 | $12.83 | 1,459,300 | — | — |
| 2009-11-09 | $12.87 | $12.87 | 1,876,900 | — | — |
| 2009-11-06 | $12.62 | $12.62 | 1,525,500 | — | — |
| 2009-11-05 | $12.78 | $12.78 | 1,822,100 | — | — |
| 2009-11-04 | $12.63 | $12.63 | 1,681,400 | — | — |
| 2009-11-03 | $12.38 | $12.38 | 1,874,100 | — | — |
| 2009-11-02 | $12.14 | $12.14 | 2,181,400 | — | — |
| 2009-10-30 | $11.90 | $11.90 | 2,293,600 | — | — |
| 2009-10-29 | $12.45 | $12.45 | 2,602,600 | — | — |
| 2009-10-28 | $11.91 | $11.91 | 3,493,300 | — | — |
| 2009-10-27 | $12.62 | $12.62 | 1,847,400 | — | — |
| 2009-10-26 | $13.00 | $13.00 | 2,036,400 | — | — |
| 2009-10-23 | $13.08 | $13.08 | 2,571,200 | — | — |
| 2009-10-22 | $13.48 | $13.48 | 1,868,200 | — | — |
| 2009-10-21 | $13.73 | $13.73 | 1,593,300 | — | — |
| 2009-10-20 | $13.97 | $13.97 | 3,840,600 | — | — |
| 2009-10-19 | $14.28 | $14.28 | 7,747,100 | — | — |
| 2009-10-16 | $13.55 | $13.55 | 4,622,000 | — | — |
| 2009-10-15 | $13.44 | $13.44 | 6,417,600 | — | — |
| 2009-10-14 | $14.65 | $14.65 | 2,524,000 | — | — |
| 2009-10-13 | $14.06 | $14.06 | 4,087,000 | — | — |
| 2009-10-12 | $14.52 | $14.52 | 2,098,400 | — | — |
| 2009-10-09 | $14.56 | $14.56 | 1,221,500 | — | — |
| 2009-10-08 | $14.40 | $14.40 | 2,084,800 | — | — |
| 2009-10-07 | $14.13 | $14.13 | 1,382,900 | — | — |
| 2009-10-06 | $14.02 | $14.02 | 3,121,100 | — | — |
| 2009-10-05 | $14.00 | $14.00 | 3,206,000 | — | — |
| 2009-10-02 | $13.69 | $13.69 | 2,365,200 | — | — |
| 2009-10-01 | $13.73 | $13.73 | 2,755,900 | — | — |
| 2009-09-30 | $14.33 | $14.33 | 1,670,200 | — | — |
| 2009-09-29 | $14.33 | $14.33 | 1,036,700 | — | — |
| 2009-09-28 | $14.08 | $14.08 | 1,374,200 | — | — |
| 2009-09-25 | $14.06 | $14.06 | 2,034,300 | — | — |
| 2009-09-24 | $14.20 | $14.20 | 2,002,100 | — | — |
| 2009-09-23 | $14.41 | $14.41 | 1,687,300 | — | — |
| 2009-09-22 | $14.14 | $14.14 | 773,500 | — | — |
| 2009-09-21 | $14.15 | $14.15 | 1,242,200 | — | — |
| 2009-09-18 | $14.18 | $14.18 | 1,825,400 | — | — |
| 2009-09-17 | $14.29 | $14.29 | 1,811,300 | — | — |
| 2009-09-16 | $14.40 | $14.40 | 1,341,900 | — | — |
| 2009-09-15 | $14.39 | $14.39 | 2,027,900 | — | — |
| 2009-09-14 | $14.10 | $14.10 | 3,665,200 | — | — |
| 2009-09-11 | $14.56 | $14.56 | 2,573,400 | — | — |
| 2009-09-10 | $15.23 | $15.23 | 1,266,800 | — | — |
| 2009-09-09 | $15.09 | $15.09 | 1,946,100 | — | — |
| 2009-09-08 | $15.24 | $15.24 | 2,476,600 | — | — |
| 2009-09-04 | $15.77 | $15.77 | 1,561,000 | — | — |
| 2009-09-03 | $15.41 | $15.41 | 2,672,800 | — | — |
| 2009-09-02 | $15.44 | $15.44 | 5,865,000 | — | — |
| 2009-09-01 | $14.23 | $14.23 | 3,926,500 | — | — |
| 2009-08-31 | $14.48 | $14.48 | 1,757,200 | — | — |
| 2009-08-28 | $14.72 | $14.72 | 721,500 | — | — |
| 2009-08-27 | $14.77 | $14.77 | 1,859,700 | — | — |
| 2009-08-26 | $15.11 | $15.11 | 3,903,000 | — | — |
| 2009-08-25 | $14.48 | $14.48 | 2,776,300 | — | — |
| 2009-08-24 | $14.02 | $14.02 | 2,131,300 | — | — |
| 2009-08-21 | $14.33 | $14.33 | 2,415,700 | — | — |
| 2009-08-20 | $14.83 | $14.83 | 2,195,900 | — | — |
| 2009-08-19 | $14.60 | $14.60 | 1,120,700 | — | — |
| 2009-08-18 | $14.62 | $14.62 | 1,058,700 | — | — |
| 2009-08-17 | $14.51 | $14.51 | 1,401,100 | — | — |
| 2009-08-14 | $14.93 | $14.93 | 2,368,600 | — | — |
| 2009-08-13 | $14.91 | $14.91 | 2,818,300 | — | — |
| 2009-08-12 | $14.08 | $14.08 | 1,395,700 | — | — |
| 2009-08-11 | $13.74 | $13.74 | 1,798,600 | — | — |
| 2009-08-10 | $13.59 | $13.59 | 1,144,000 | — | — |
| 2009-08-07 | $14.19 | $14.19 | 652,400 | — | — |
| 2009-08-06 | $14.00 | $14.00 | 1,532,600 | — | — |
| 2009-08-05 | $13.83 | $13.83 | 2,145,800 | — | — |
| 2009-08-04 | $14.40 | $14.40 | 1,563,600 | — | — |
| 2009-08-03 | $14.82 | $14.82 | 1,137,000 | — | — |
| 2009-07-31 | $14.45 | $14.45 | 853,600 | — | — |
| 2009-07-30 | $14.54 | $14.54 | 1,092,300 | — | — |
| 2009-07-29 | $14.12 | $14.12 | 1,366,700 | — | — |
| 2009-07-28 | $14.50 | $14.50 | 1,533,100 | — | — |
| 2009-07-27 | $14.81 | $14.81 | 1,161,100 | — | — |
| 2009-07-24 | $14.74 | $14.74 | 1,779,600 | — | — |
| 2009-07-23 | $15.27 | $15.27 | 1,054,300 | — | — |
| 2009-07-22 | $14.80 | $14.80 | 995,100 | — | — |
| 2009-07-21 | $14.90 | $14.90 | 980,400 | — | — |
| 2009-07-20 | $15.22 | $15.22 | 1,406,400 | — | — |
| 2009-07-17 | $14.35 | $14.35 | 1,183,200 | — | — |
| 2009-07-16 | $14.48 | $14.48 | 2,814,200 | — | — |
| 2009-07-15 | $14.00 | $14.00 | 1,583,600 | — | — |
| 2009-07-14 | $13.30 | $13.30 | 795,900 | — | — |
| 2009-07-13 | $13.08 | $13.08 | 1,515,600 | — | — |
| 2009-07-10 | $13.10 | $13.10 | 1,167,500 | — | — |
| 2009-07-09 | $13.51 | $13.51 | 788,200 | — | — |
| 2009-07-08 | $13.33 | $13.33 | 1,626,700 | — | — |
| 2009-07-07 | $13.35 | $13.35 | 1,754,800 | — | — |
| 2009-07-06 | $13.39 | $13.39 | 2,171,900 | — | — |
| 2009-07-02 | $12.41 | $12.41 | 490,500 | — | — |
| 2009-07-01 | $12.66 | $12.66 | 668,300 | — | — |
| 2009-06-30 | $12.49 | $12.49 | 857,800 | — | — |
| 2009-06-29 | $12.70 | $12.70 | 586,600 | — | — |
| 2009-06-26 | $12.47 | $12.47 | 505,400 | — | — |
| 2009-06-25 | $12.69 | $12.69 | 1,266,100 | — | — |
| 2009-06-24 | $12.72 | $12.72 | 1,631,900 | — | — |
| 2009-06-23 | $12.26 | $12.26 | 1,882,100 | — | — |
| 2009-06-22 | $11.88 | $11.88 | 1,103,700 | — | — |
| 2009-06-19 | $11.99 | $11.99 | 994,800 | — | — |
| 2009-06-18 | $12.00 | $12.00 | 1,072,000 | — | — |
| 2009-06-17 | $12.23 | $12.23 | 1,889,200 | — | — |
| 2009-06-16 | $12.01 | $12.01 | 1,441,300 | — | — |
| 2009-06-15 | $11.79 | $11.79 | 1,280,100 | — | — |
| 2009-06-12 | $12.31 | $12.31 | 932,100 | — | — |
| 2009-06-11 | $12.77 | $12.77 | 956,000 | — | — |
| 2009-06-10 | $12.52 | $12.52 | 943,500 | — | — |
| 2009-06-09 | $12.43 | $12.43 | 1,230,200 | — | — |
| 2009-06-08 | $12.42 | $12.42 | 1,623,700 | — | — |
| 2009-06-05 | $12.43 | $12.43 | 1,944,200 | — | — |
| 2009-06-04 | $12.08 | $12.08 | 1,703,400 | — | — |
| 2009-06-03 | $11.45 | $11.45 | 1,328,400 | — | — |
| 2009-06-02 | $11.55 | $11.55 | 939,900 | — | — |
| 2009-06-01 | $11.85 | $11.85 | 1,071,200 | — | — |
| 2009-05-29 | $11.78 | $11.78 | 840,200 | — | — |
| 2009-05-28 | $11.57 | $11.57 | 1,027,000 | — | — |
| 2009-05-27 | $11.15 | $11.15 | 1,121,100 | — | — |
| 2009-05-26 | $11.34 | $11.34 | 1,636,800 | — | — |
| 2009-05-22 | $11.46 | $11.46 | 1,128,000 | — | — |
| 2009-05-21 | $11.64 | $11.64 | 1,665,400 | — | — |
| 2009-05-20 | $12.34 | $12.34 | 3,130,700 | — | — |
| 2009-05-19 | $11.85 | $11.85 | 1,936,700 | — | — |
| 2009-05-18 | $11.92 | $11.92 | 1,711,500 | — | — |
| 2009-05-15 | $11.78 | $11.78 | 2,007,700 | — | — |
| 2009-05-14 | $11.91 | $11.91 | 2,037,200 | — | — |
| 2009-05-13 | $11.98 | $11.98 | 1,550,300 | — | — |
| 2009-05-12 | $12.50 | $12.50 | 1,054,300 | — | — |
| 2009-05-11 | $12.77 | $12.77 | 1,470,000 | — | — |
| 2009-05-08 | $12.84 | $12.84 | 1,483,000 | — | — |
| 2009-05-07 | $12.01 | $12.01 | 1,931,200 | — | — |
| 2009-05-06 | $12.70 | $12.70 | 1,517,900 | — | — |
| 2009-05-05 | $12.67 | $12.67 | 1,007,100 | — | — |
| 2009-05-04 | $12.75 | $12.75 | 1,230,700 | — | — |
| 2009-05-01 | $12.31 | $12.31 | 805,500 | — | — |
| 2009-04-30 | $12.29 | $12.29 | 1,432,700 | — | — |
| 2009-04-29 | $12.18 | $12.18 | 1,418,400 | — | — |
| 2009-04-28 | $11.55 | $11.55 | 2,039,900 | — | — |
| 2009-04-27 | $12.09 | $12.09 | 1,151,700 | — | — |
| 2009-04-24 | $12.61 | $12.61 | 2,530,500 | — | — |
| 2009-04-23 | $12.95 | $12.95 | 1,207,200 | — | — |
| 2009-04-22 | $12.63 | $12.63 | 1,877,500 | — | — |
| 2009-04-21 | $12.21 | $12.21 | 1,399,900 | — | — |
| 2009-04-20 | $11.54 | $11.54 | 1,810,000 | — | — |
| 2009-04-17 | $11.99 | $11.99 | 1,542,600 | — | — |
| 2009-04-16 | $12.20 | $12.20 | 1,656,100 | — | — |
| 2009-04-15 | $11.63 | $11.63 | 1,686,500 | — | — |
| 2009-04-14 | $11.99 | $11.99 | 1,237,000 | — | — |
| 2009-04-13 | $12.35 | $12.35 | 1,302,600 | — | — |
| 2009-04-09 | $12.16 | $12.16 | 1,146,300 | — | — |
| 2009-04-08 | $11.50 | $11.50 | 1,643,400 | — | — |
| 2009-04-07 | $11.55 | $11.55 | 1,129,000 | — | — |
| 2009-04-06 | $11.85 | $11.85 | 1,445,000 | — | — |
| 2009-04-03 | $11.72 | $11.72 | 1,998,700 | — | — |
| 2009-04-02 | $11.58 | $11.58 | 1,690,600 | — | — |
| 2009-04-01 | $10.67 | $10.67 | 1,757,200 | — | — |
| 2009-03-31 | $10.22 | $10.22 | 1,304,300 | — | — |
| 2009-03-30 | $9.70 | $9.70 | 1,101,800 | — | — |
| 2009-03-27 | $10.51 | $10.51 | 953,900 | — | — |
| 2009-03-26 | $11.12 | $11.12 | 1,744,100 | — | — |
| 2009-03-25 | $10.39 | $10.39 | 1,925,800 | — | — |
| 2009-03-24 | $10.07 | $10.07 | 1,637,600 | — | — |
| 2009-03-23 | $10.30 | $10.30 | 1,925,100 | — | — |
| 2009-03-20 | $9.38 | $9.38 | 1,224,600 | — | — |
| 2009-03-19 | $9.52 | $9.52 | 2,990,400 | — | — |
| 2009-03-18 | $10.01 | $10.01 | 2,880,500 | — | — |
| 2009-03-17 | $9.73 | $9.73 | 1,440,100 | — | — |
| 2009-03-16 | $9.30 | $9.30 | 1,394,700 | — | — |
| 2009-03-13 | $9.13 | $9.13 | 3,873,400 | — | — |
| 2009-03-12 | $8.86 | $8.86 | 2,920,600 | — | — |
| 2009-03-11 | $8.83 | $8.83 | 6,665,000 | — | — |
| 2009-03-10 | $9.37 | $9.37 | 1,256,300 | — | — |
| 2009-03-09 | $8.78 | $8.78 | 848,000 | — | — |
| 2009-03-06 | $8.87 | $8.87 | 2,529,400 | — | — |
| 2009-03-05 | $8.29 | $8.29 | 1,439,900 | — | — |
| 2009-03-04 | $8.83 | $8.83 | 1,288,800 | — | — |
| 2009-03-03 | $8.26 | $8.26 | 1,075,100 | — | — |
| 2009-03-02 | $7.78 | $7.78 | 2,025,400 | — | — |
| 2009-02-27 | $8.33 | $8.33 | 1,181,700 | — | — |
| 2009-02-26 | $8.36 | $8.36 | 1,847,500 | — | — |
| 2009-02-25 | $8.78 | $8.78 | 1,813,200 | — | — |
| 2009-02-24 | $9.06 | $9.06 | 737,300 | — | — |
| 2009-02-23 | $8.59 | $8.59 | 1,473,800 | — | — |
| 2009-02-20 | $8.47 | $8.47 | 943,100 | — | — |
| 2009-02-19 | $8.84 | $8.84 | 1,943,800 | — | — |
| 2009-02-18 | $8.95 | $8.95 | 1,022,900 | — | — |
| 2009-02-17 | $8.70 | $8.70 | 1,684,800 | — | — |
| 2009-02-13 | $9.77 | $9.77 | 694,000 | — | — |
| 2009-02-12 | $9.75 | $9.75 | 1,626,300 | — | — |
| 2009-02-11 | $9.97 | $9.97 | 767,900 | — | — |
| 2009-02-10 | $9.50 | $9.50 | 1,833,200 | — | — |
| 2009-02-09 | $10.15 | $10.15 | 1,600,100 | — | — |
| 2009-02-06 | $10.69 | $10.69 | 1,188,300 | — | — |
| 2009-02-05 | $10.35 | $10.35 | 1,993,300 | — | — |
| 2009-02-04 | $10.57 | $10.57 | 1,971,400 | — | — |
| 2009-02-03 | $10.02 | $10.02 | 638,300 | — | — |
| 2009-02-02 | $9.73 | $9.73 | 668,000 | — | — |
| 2009-01-30 | $9.52 | $9.52 | 487,700 | — | — |
| 2009-01-29 | $9.57 | $9.57 | 462,600 | — | — |
| 2009-01-28 | $10.13 | $10.13 | 863,200 | — | — |
| 2009-01-27 | $9.23 | $9.23 | 1,257,100 | — | — |
| 2009-01-26 | $8.99 | $8.99 | 382,700 | — | — |
| 2009-01-23 | $8.99 | $8.99 | 630,000 | — | — |
| 2009-01-22 | $8.84 | $8.84 | 574,700 | — | — |
| 2009-01-21 | $9.35 | $9.35 | 883,500 | — | — |
| 2009-01-20 | $8.89 | $8.89 | 942,900 | — | — |
| 2009-01-16 | $9.00 | $9.00 | 1,652,800 | — | — |
| 2009-01-15 | $8.43 | $8.43 | 1,686,100 | — | — |
| 2009-01-14 | $9.08 | $9.08 | 895,000 | — | — |
| 2009-01-13 | $9.07 | $9.07 | 582,400 | — | — |
| 2009-01-12 | $8.64 | $8.64 | 1,073,600 | — | — |
| 2009-01-09 | $8.98 | $8.98 | 1,381,400 | — | — |
| 2009-01-08 | $9.38 | $9.38 | 635,400 | — | — |
| 2009-01-07 | $9.60 | $9.60 | 797,800 | — | — |
| 2009-01-06 | $9.91 | $9.91 | 1,124,100 | — | — |
| 2009-01-05 | $9.47 | $9.47 | 672,200 | — | — |
| 2009-01-02 | $9.35 | $9.35 | 1,020,900 | — | — |