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
- 2003-07-02 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 | $15.25 | $15.25 | 95,850 | — | — |
| 2009-12-30 | $15.49 | $15.49 | 80,100 | — | — |
| 2009-12-29 | $15.51 | $15.51 | 100,500 | — | — |
| 2009-12-28 | $15.36 | $15.36 | 72,450 | — | — |
| 2009-12-24 | $15.43 | $15.43 | 23,250 | — | — |
| 2009-12-23 | $15.50 | $15.50 | 74,850 | — | — |
| 2009-12-22 | $15.42 | $15.42 | 138,000 | — | — |
| 2009-12-21 | $15.43 | $15.43 | 241,800 | — | — |
| 2009-12-18 | $14.94 | $14.94 | 548,850 | — | — |
| 2009-12-17 | $14.75 | $14.75 | 232,500 | — | — |
| 2009-12-16 | $14.79 | $14.79 | 181,500 | — | — |
| 2009-12-15 | $14.45 | $14.45 | 362,100 | — | — |
| 2009-12-14 | $14.18 | $14.18 | 180,600 | — | — |
| 2009-12-11 | $14.04 | $14.04 | 230,850 | — | — |
| 2009-12-10 | $13.80 | $13.80 | 249,900 | — | — |
| 2009-12-09 | $13.70 | $13.70 | 187,350 | — | — |
| 2009-12-08 | $13.71 | $13.71 | 227,550 | — | — |
| 2009-12-07 | $13.70 | $13.70 | 439,050 | — | — |
| 2009-12-04 | $13.73 | $13.73 | 183,300 | — | — |
| 2009-12-03 | $13.55 | $13.55 | 265,350 | — | — |
| 2009-12-02 | $13.95 | $13.95 | 155,100 | — | — |
| 2009-12-01 | $14.10 | $14.10 | 458,700 | — | — |
| 2009-11-30 | $13.93 | $13.93 | 250,650 | — | — |
| 2009-11-27 | $13.96 | $13.96 | 167,400 | — | — |
| 2009-11-25 | $14.45 | $14.45 | 162,300 | — | — |
| 2009-11-24 | $14.67 | $14.67 | 204,750 | — | — |
| 2009-11-23 | $14.46 | $14.46 | 195,000 | — | — |
| 2009-11-20 | $14.29 | $14.29 | 353,400 | — | — |
| 2009-11-19 | $14.17 | $14.17 | 297,900 | — | — |
| 2009-11-18 | $14.59 | $14.59 | 151,950 | — | — |
| 2009-11-17 | $14.89 | $14.89 | 132,900 | — | — |
| 2009-11-16 | $14.68 | $14.68 | 198,150 | — | — |
| 2009-11-13 | $14.28 | $14.28 | 81,600 | — | — |
| 2009-11-12 | $14.07 | $14.07 | 131,100 | — | — |
| 2009-11-11 | $14.60 | $14.60 | 280,200 | — | — |
| 2009-11-10 | $14.32 | $14.32 | 277,050 | — | — |
| 2009-11-09 | $14.44 | $14.44 | 245,100 | — | — |
| 2009-11-06 | $14.15 | $14.15 | 388,200 | — | — |
| 2009-11-05 | $14.26 | $14.26 | 650,100 | — | — |
| 2009-11-04 | $13.44 | $13.44 | 372,600 | — | — |
| 2009-11-03 | $12.89 | $12.89 | 305,850 | — | — |
| 2009-11-02 | $12.42 | $12.42 | 327,600 | — | — |
| 2009-10-30 | $12.48 | $12.48 | 1,003,800 | — | — |
| 2009-10-29 | $12.56 | $12.56 | 1,052,550 | — | — |
| 2009-10-28 | $12.54 | $12.54 | 294,600 | — | — |
| 2009-10-27 | $12.69 | $12.69 | 264,300 | — | — |
| 2009-10-26 | $12.52 | $12.52 | 363,450 | — | — |
| 2009-10-23 | $12.77 | $12.77 | 336,750 | — | — |
| 2009-10-22 | $13.11 | $13.11 | 214,650 | — | — |
| 2009-10-21 | $12.79 | $12.79 | 150,000 | — | — |
| 2009-10-20 | $13.02 | $13.02 | 130,350 | — | — |
| 2009-10-19 | $13.00 | $13.00 | 245,100 | — | — |
| 2009-10-16 | $12.83 | $12.83 | 317,400 | — | — |
| 2009-10-15 | $13.14 | $13.14 | 322,350 | — | — |
| 2009-10-14 | $13.59 | $13.59 | 156,600 | — | — |
| 2009-10-13 | $13.55 | $13.55 | 183,900 | — | — |
| 2009-10-12 | $13.73 | $13.73 | 236,100 | — | — |
| 2009-10-09 | $13.39 | $13.39 | 173,700 | — | — |
| 2009-10-08 | $12.74 | $12.74 | 239,400 | — | — |
| 2009-10-07 | $12.93 | $12.93 | 272,100 | — | — |
| 2009-10-06 | $13.12 | $13.12 | 239,550 | — | — |
| 2009-10-05 | $13.24 | $13.24 | 235,800 | — | — |
| 2009-10-02 | $13.33 | $13.33 | 226,650 | — | — |
| 2009-10-01 | $13.51 | $13.51 | 223,350 | — | — |
| 2009-09-30 | $13.79 | $13.79 | 253,650 | — | — |
| 2009-09-29 | $14.15 | $14.15 | 201,000 | — | — |
| 2009-09-28 | $13.98 | $13.98 | 221,400 | — | — |
| 2009-09-25 | $13.61 | $13.61 | 178,500 | — | — |
| 2009-09-24 | $13.51 | $13.51 | 150,300 | — | — |
| 2009-09-23 | $13.71 | $13.71 | 135,450 | — | — |
| 2009-09-22 | $13.87 | $13.87 | 138,000 | — | — |
| 2009-09-21 | $14.03 | $14.03 | 116,100 | — | — |
| 2009-09-18 | $14.07 | $14.07 | 219,900 | — | — |
| 2009-09-17 | $13.82 | $13.82 | 172,050 | — | — |
| 2009-09-16 | $14.06 | $14.06 | 355,050 | — | — |
| 2009-09-15 | $13.92 | $13.92 | 139,500 | — | — |
| 2009-09-14 | $14.11 | $14.11 | 182,400 | — | — |
| 2009-09-11 | $14.14 | $14.14 | 146,850 | — | — |
| 2009-09-10 | $13.96 | $13.96 | 142,950 | — | — |
| 2009-09-09 | $13.73 | $13.73 | 118,650 | — | — |
| 2009-09-08 | $13.49 | $13.49 | 169,200 | — | — |
| 2009-09-04 | $13.83 | $13.83 | 177,750 | — | — |
| 2009-09-03 | $13.71 | $13.71 | 205,650 | — | — |
| 2009-09-02 | $13.83 | $13.83 | 544,200 | — | — |
| 2009-09-01 | $13.47 | $13.47 | 399,900 | — | — |
| 2009-08-31 | $13.50 | $13.50 | 445,350 | — | — |
| 2009-08-28 | $13.57 | $13.57 | 220,800 | — | — |
| 2009-08-27 | $13.81 | $13.81 | 297,000 | — | — |
| 2009-08-26 | $13.68 | $13.68 | 224,850 | — | — |
| 2009-08-25 | $13.47 | $13.47 | 467,100 | — | — |
| 2009-08-24 | $13.32 | $13.32 | 360,900 | — | — |
| 2009-08-21 | $13.24 | $13.24 | 243,450 | — | — |
| 2009-08-20 | $13.33 | $13.33 | 265,650 | — | — |
| 2009-08-19 | $13.26 | $13.26 | 115,800 | — | — |
| 2009-08-18 | $13.19 | $13.19 | 159,300 | — | — |
| 2009-08-17 | $13.22 | $13.22 | 196,500 | — | — |
| 2009-08-14 | $13.27 | $13.27 | 301,950 | — | — |
| 2009-08-13 | $13.61 | $13.61 | 127,350 | — | — |
| 2009-08-12 | $13.59 | $13.59 | 384,150 | — | — |
| 2009-08-11 | $13.57 | $13.57 | 394,500 | — | — |
| 2009-08-10 | $13.80 | $13.80 | 410,850 | — | — |
| 2009-08-07 | $13.83 | $13.83 | 634,500 | — | — |
| 2009-08-06 | $13.35 | $13.35 | 907,650 | — | — |
| 2009-08-05 | $13.61 | $13.61 | 1,823,400 | — | — |
| 2009-08-04 | $15.14 | $15.14 | 316,050 | — | — |
| 2009-08-03 | $15.15 | $15.15 | 361,350 | — | — |
| 2009-07-31 | $15.03 | $15.03 | 402,750 | — | — |
| 2009-07-30 | $15.53 | $15.53 | 540,450 | — | — |
| 2009-07-29 | $15.48 | $15.48 | 340,050 | — | — |
| 2009-07-28 | $15.36 | $15.36 | 508,500 | — | — |
| 2009-07-27 | $14.63 | $14.63 | 528,150 | — | — |
| 2009-07-24 | $14.89 | $14.89 | 277,350 | — | — |
| 2009-07-23 | $15.13 | $15.13 | 222,750 | — | — |
| 2009-07-22 | $15.00 | $15.00 | 324,600 | — | — |
| 2009-07-21 | $14.76 | $14.76 | 261,600 | — | — |
| 2009-07-20 | $15.14 | $15.14 | 306,450 | — | — |
| 2009-07-17 | $15.31 | $15.31 | 294,300 | — | — |
| 2009-07-16 | $15.11 | $15.11 | 172,350 | — | — |
| 2009-07-15 | $15.25 | $15.25 | 210,900 | — | — |
| 2009-07-14 | $15.14 | $15.14 | 227,400 | — | — |
| 2009-07-13 | $15.41 | $15.41 | 237,900 | — | — |
| 2009-07-10 | $15.03 | $15.03 | 216,600 | — | — |
| 2009-07-09 | $15.34 | $15.34 | 283,200 | — | — |
| 2009-07-08 | $15.61 | $15.61 | 342,000 | — | — |
| 2009-07-07 | $16.00 | $16.00 | 303,000 | — | — |
| 2009-07-06 | $15.70 | $15.70 | 293,850 | — | — |
| 2009-07-02 | $15.63 | $15.63 | 211,650 | — | — |
| 2009-07-01 | $16.45 | $16.45 | 292,800 | — | — |
| 2009-06-30 | $15.95 | $15.95 | 305,400 | — | — |
| 2009-06-29 | $15.94 | $15.94 | 284,700 | — | — |
| 2009-06-26 | $15.96 | $15.96 | 603,750 | — | — |
| 2009-06-25 | $15.17 | $15.17 | 603,150 | — | — |
| 2009-06-24 | $15.12 | $15.12 | 636,300 | — | — |
| 2009-06-23 | $15.86 | $15.86 | 156,450 | — | — |
| 2009-06-22 | $16.29 | $16.29 | 227,700 | — | — |
| 2009-06-19 | $16.77 | $16.77 | 683,550 | — | — |
| 2009-06-18 | $16.04 | $16.04 | 194,250 | — | — |
| 2009-06-17 | $15.36 | $15.36 | 262,650 | — | — |
| 2009-06-16 | $15.18 | $15.18 | 181,350 | — | — |
| 2009-06-15 | $15.19 | $15.19 | 193,950 | — | — |
| 2009-06-12 | $15.69 | $15.69 | 313,950 | — | — |
| 2009-06-11 | $15.71 | $15.71 | 212,250 | — | — |
| 2009-06-10 | $15.59 | $15.59 | 241,650 | — | — |
| 2009-06-09 | $15.53 | $15.53 | 367,200 | — | — |
| 2009-06-08 | $15.92 | $15.92 | 378,750 | — | — |
| 2009-06-05 | $16.29 | $16.29 | 332,250 | — | — |
| 2009-06-04 | $16.18 | $16.18 | 243,900 | — | — |
| 2009-06-03 | $16.13 | $16.13 | 309,750 | — | — |
| 2009-06-02 | $16.26 | $16.26 | 312,600 | — | — |
| 2009-06-01 | $16.09 | $16.09 | 359,550 | — | — |
| 2009-05-29 | $15.96 | $15.96 | 390,150 | — | — |
| 2009-05-28 | $15.96 | $15.96 | 351,450 | — | — |
| 2009-05-27 | $15.37 | $15.37 | 277,800 | — | — |
| 2009-05-26 | $15.69 | $15.69 | 413,250 | — | — |
| 2009-05-22 | $15.23 | $15.23 | 189,150 | — | — |
| 2009-05-21 | $15.56 | $15.56 | 225,900 | — | — |
| 2009-05-20 | $15.91 | $15.91 | 332,400 | — | — |
| 2009-05-19 | $15.65 | $15.65 | 210,750 | — | — |
| 2009-05-18 | $15.88 | $15.88 | 328,800 | — | — |
| 2009-05-15 | $15.60 | $15.60 | 356,100 | — | — |
| 2009-05-14 | $15.93 | $15.93 | 340,500 | — | — |
| 2009-05-13 | $15.65 | $15.65 | 248,400 | — | — |
| 2009-05-12 | $15.97 | $15.97 | 360,000 | — | — |
| 2009-05-11 | $16.04 | $16.04 | 339,450 | — | — |
| 2009-05-08 | $16.56 | $16.56 | 681,900 | — | — |
| 2009-05-07 | $15.67 | $15.67 | 485,250 | — | — |
| 2009-05-06 | $14.81 | $14.81 | 256,500 | — | — |
| 2009-05-05 | $14.69 | $14.69 | 323,400 | — | — |
| 2009-05-04 | $14.61 | $14.61 | 260,550 | — | — |
| 2009-05-01 | $14.47 | $14.47 | 386,100 | — | — |
| 2009-04-30 | $14.43 | $14.43 | 1,326,900 | — | — |
| 2009-04-29 | $13.06 | $13.06 | 429,300 | — | — |
| 2009-04-28 | $12.59 | $12.59 | 320,850 | — | — |
| 2009-04-27 | $12.59 | $12.59 | 503,400 | — | — |
| 2009-04-24 | $12.75 | $12.75 | 395,400 | — | — |
| 2009-04-23 | $13.17 | $13.17 | 451,500 | — | — |
| 2009-04-22 | $13.69 | $13.69 | 229,200 | — | — |
| 2009-04-21 | $13.52 | $13.52 | 252,000 | — | — |
| 2009-04-20 | $13.23 | $13.23 | 265,800 | — | — |
| 2009-04-17 | $13.83 | $13.83 | 202,500 | — | — |
| 2009-04-16 | $13.97 | $13.97 | 561,150 | — | — |
| 2009-04-15 | $13.63 | $13.63 | 310,350 | — | — |
| 2009-04-14 | $13.45 | $13.45 | 212,700 | — | — |
| 2009-04-13 | $13.64 | $13.64 | 388,800 | — | — |
| 2009-04-09 | $13.67 | $13.67 | 312,150 | — | — |
| 2009-04-08 | $13.51 | $13.51 | 149,400 | — | — |
| 2009-04-07 | $13.38 | $13.38 | 454,650 | — | — |
| 2009-04-06 | $13.78 | $13.78 | 434,850 | — | — |
| 2009-04-03 | $13.79 | $13.79 | 454,950 | — | — |
| 2009-04-02 | $13.37 | $13.37 | 397,350 | — | — |
| 2009-04-01 | $12.80 | $12.80 | 391,200 | — | — |
| 2009-03-31 | $12.68 | $12.68 | 217,650 | — | — |
| 2009-03-30 | $12.70 | $12.70 | 469,500 | — | — |
| 2009-03-27 | $12.73 | $12.73 | 176,100 | — | — |
| 2009-03-26 | $13.19 | $13.19 | 193,650 | — | — |
| 2009-03-25 | $12.83 | $12.83 | 442,350 | — | — |
| 2009-03-24 | $12.87 | $12.87 | 289,050 | — | — |
| 2009-03-23 | $13.71 | $13.71 | 247,200 | — | — |
| 2009-03-20 | $12.92 | $12.92 | 306,750 | — | — |
| 2009-03-19 | $13.37 | $13.37 | 270,300 | — | — |
| 2009-03-18 | $13.93 | $13.93 | 223,200 | — | — |
| 2009-03-17 | $13.61 | $13.61 | 240,600 | — | — |
| 2009-03-16 | $13.23 | $13.23 | 411,450 | — | — |
| 2009-03-13 | $13.58 | $13.58 | 628,200 | — | — |
| 2009-03-12 | $12.71 | $12.71 | 512,400 | — | — |
| 2009-03-11 | $12.41 | $12.41 | 661,350 | — | — |
| 2009-03-10 | $12.41 | $12.41 | 549,000 | — | — |
| 2009-03-09 | $11.57 | $11.57 | 432,300 | — | — |
| 2009-03-06 | $11.43 | $11.43 | 772,200 | — | — |
| 2009-03-05 | $11.52 | $11.52 | 579,600 | — | — |
| 2009-03-04 | $12.83 | $12.83 | 614,850 | — | — |
| 2009-03-03 | $11.68 | $11.68 | 820,500 | — | — |
| 2009-03-02 | $11.90 | $11.90 | 418,050 | — | — |
| 2009-02-27 | $12.49 | $12.49 | 540,300 | — | — |
| 2009-02-26 | $12.84 | $12.84 | 701,250 | — | — |
| 2009-02-25 | $13.57 | $13.57 | 574,650 | — | — |
| 2009-02-24 | $14.08 | $14.08 | 371,550 | — | — |
| 2009-02-23 | $13.32 | $13.32 | 504,000 | — | — |
| 2009-02-20 | $14.47 | $14.47 | 425,400 | — | — |
| 2009-02-19 | $14.45 | $14.45 | 493,500 | — | — |
| 2009-02-18 | $14.48 | $14.48 | 803,550 | — | — |
| 2009-02-17 | $14.33 | $14.33 | 357,900 | — | — |
| 2009-02-13 | $14.48 | $14.48 | 607,050 | — | — |
| 2009-02-12 | $14.03 | $14.03 | 793,650 | — | — |
| 2009-02-11 | $12.80 | $12.80 | 385,650 | — | — |
| 2009-02-10 | $12.55 | $12.55 | 874,350 | — | — |
| 2009-02-09 | $12.91 | $12.91 | 204,150 | — | — |
| 2009-02-06 | $13.29 | $13.29 | 858,750 | — | — |
| 2009-02-05 | $12.57 | $12.57 | 187,200 | — | — |
| 2009-02-04 | $12.30 | $12.30 | 246,000 | — | — |
| 2009-02-03 | $12.45 | $12.45 | 327,300 | — | — |
| 2009-02-02 | $12.17 | $12.17 | 427,050 | — | — |
| 2009-01-30 | $11.69 | $11.69 | 267,450 | — | — |
| 2009-01-29 | $12.01 | $12.01 | 358,500 | — | — |
| 2009-01-28 | $12.90 | $12.90 | 274,800 | — | — |
| 2009-01-27 | $12.41 | $12.41 | 251,550 | — | — |
| 2009-01-26 | $12.23 | $12.23 | 367,950 | — | — |
| 2009-01-23 | $12.00 | $12.00 | 1,006,050 | — | — |
| 2009-01-22 | $11.21 | $11.21 | 1,232,550 | — | — |
| 2009-01-21 | $11.33 | $11.33 | 1,469,850 | — | — |
| 2009-01-20 | $11.51 | $11.51 | 528,900 | — | — |
| 2009-01-16 | $12.66 | $12.66 | 521,850 | — | — |
| 2009-01-15 | $12.28 | $12.28 | 384,150 | — | — |
| 2009-01-14 | $11.75 | $11.75 | 505,200 | — | — |
| 2009-01-13 | $11.87 | $11.87 | 679,500 | — | — |
| 2009-01-12 | $11.67 | $11.67 | 377,700 | — | — |
| 2009-01-09 | $11.98 | $11.98 | 931,050 | — | — |
| 2009-01-08 | $12.41 | $12.41 | 224,250 | — | — |
| 2009-01-07 | $12.33 | $12.33 | 394,500 | — | — |
| 2009-01-06 | $12.58 | $12.58 | 662,400 | — | — |
| 2009-01-05 | $12.29 | $12.29 | 489,900 | — | — |
| 2009-01-02 | $12.13 | $12.13 | 421,650 | — | — |