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
- 2002-10-22 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 | $18.85 | $18.85 | 26,100 | — | — |
| 2009-12-30 | $19.08 | $19.08 | 54,500 | — | — |
| 2009-12-29 | $19.18 | $19.18 | 53,000 | — | — |
| 2009-12-28 | $19.12 | $19.12 | 72,200 | — | — |
| 2009-12-24 | $18.90 | $18.90 | 15,000 | — | — |
| 2009-12-23 | $18.87 | $18.87 | 80,300 | — | — |
| 2009-12-22 | $18.40 | $18.40 | 81,000 | — | — |
| 2009-12-21 | $18.15 | $18.15 | 57,600 | — | — |
| 2009-12-18 | $17.71 | $17.71 | 109,700 | — | — |
| 2009-12-17 | $17.68 | $17.68 | 27,900 | — | — |
| 2009-12-16 | $17.78 | $17.78 | 140,200 | — | — |
| 2009-12-15 | $17.88 | $17.88 | 86,500 | — | — |
| 2009-12-14 | $17.93 | $17.93 | 49,900 | — | — |
| 2009-12-11 | $17.68 | $17.68 | 41,400 | — | — |
| 2009-12-10 | $17.58 | $17.58 | 102,500 | — | — |
| 2009-12-09 | $17.83 | $17.83 | 124,500 | — | — |
| 2009-12-08 | $17.95 | $17.95 | 58,900 | — | — |
| 2009-12-07 | $18.30 | $18.30 | 72,700 | — | — |
| 2009-12-04 | $18.33 | $18.33 | 85,700 | — | — |
| 2009-12-03 | $17.84 | $17.84 | 186,500 | — | — |
| 2009-12-02 | $18.08 | $18.08 | 146,900 | — | — |
| 2009-12-01 | $17.81 | $17.81 | 153,300 | — | — |
| 2009-11-30 | $17.49 | $17.49 | 141,800 | — | — |
| 2009-11-27 | $17.15 | $17.15 | 63,900 | — | — |
| 2009-11-25 | $17.75 | $17.75 | 73,400 | — | — |
| 2009-11-24 | $17.93 | $17.93 | 189,600 | — | — |
| 2009-11-23 | $17.69 | $17.69 | 199,100 | — | — |
| 2009-11-20 | $16.70 | $16.70 | 83,600 | — | — |
| 2009-11-19 | $16.40 | $16.40 | 115,700 | — | — |
| 2009-11-18 | $16.70 | $16.70 | 83,200 | — | — |
| 2009-11-17 | $16.91 | $16.91 | 86,300 | — | — |
| 2009-11-16 | $17.11 | $17.11 | 125,800 | — | — |
| 2009-11-13 | $17.11 | $17.11 | 125,500 | — | — |
| 2009-11-12 | $17.18 | $17.18 | 56,300 | — | — |
| 2009-11-11 | $18.09 | $18.09 | 38,400 | — | — |
| 2009-11-10 | $17.79 | $17.79 | 39,700 | — | — |
| 2009-11-09 | $18.21 | $18.21 | 102,300 | — | — |
| 2009-11-06 | $17.69 | $17.69 | 86,500 | — | — |
| 2009-11-05 | $17.42 | $17.42 | 72,200 | — | — |
| 2009-11-04 | $16.32 | $16.32 | 48,300 | — | — |
| 2009-11-03 | $16.58 | $16.58 | 85,300 | — | — |
| 2009-11-02 | $16.36 | $16.36 | 108,500 | — | — |
| 2009-10-30 | $16.87 | $16.87 | 97,500 | — | — |
| 2009-10-29 | $17.97 | $17.97 | 95,500 | — | — |
| 2009-10-28 | $17.54 | $17.54 | 130,900 | — | — |
| 2009-10-27 | $18.48 | $18.48 | 76,400 | — | — |
| 2009-10-26 | $18.18 | $18.18 | 111,600 | — | — |
| 2009-10-23 | $18.77 | $18.77 | 71,700 | — | — |
| 2009-10-22 | $19.12 | $19.12 | 70,500 | — | — |
| 2009-10-21 | $18.76 | $18.76 | 83,900 | — | — |
| 2009-10-20 | $18.97 | $18.97 | 52,400 | — | — |
| 2009-10-19 | $18.75 | $18.75 | 49,100 | — | — |
| 2009-10-16 | $18.74 | $18.74 | 75,500 | — | — |
| 2009-10-15 | $18.94 | $18.94 | 40,900 | — | — |
| 2009-10-14 | $18.91 | $18.91 | 112,700 | — | — |
| 2009-10-13 | $18.55 | $18.55 | 66,800 | — | — |
| 2009-10-12 | $19.16 | $19.16 | 73,300 | — | — |
| 2009-10-09 | $18.81 | $18.81 | 72,000 | — | — |
| 2009-10-08 | $18.28 | $18.28 | 127,100 | — | — |
| 2009-10-07 | $18.32 | $18.32 | 65,500 | — | — |
| 2009-10-06 | $18.30 | $18.30 | 123,800 | — | — |
| 2009-10-05 | $17.54 | $17.54 | 75,600 | — | — |
| 2009-10-02 | $17.31 | $17.31 | 102,700 | — | — |
| 2009-10-01 | $17.15 | $17.15 | 132,400 | — | — |
| 2009-09-30 | $17.62 | $17.62 | 137,200 | — | — |
| 2009-09-29 | $17.84 | $17.84 | 152,300 | — | — |
| 2009-09-28 | $18.01 | $18.01 | 95,700 | — | — |
| 2009-09-25 | $17.59 | $17.59 | 99,100 | — | — |
| 2009-09-24 | $17.53 | $17.53 | 150,600 | — | — |
| 2009-09-23 | $17.41 | $17.41 | 191,200 | — | — |
| 2009-09-22 | $17.61 | $17.61 | 66,700 | — | — |
| 2009-09-21 | $17.26 | $17.26 | 143,100 | — | — |
| 2009-09-18 | $16.66 | $16.66 | 141,800 | — | — |
| 2009-09-17 | $16.83 | $16.83 | 100,100 | — | — |
| 2009-09-16 | $17.34 | $17.34 | 141,400 | — | — |
| 2009-09-15 | $16.43 | $16.43 | 82,500 | — | — |
| 2009-09-14 | $16.02 | $16.02 | 71,100 | — | — |
| 2009-09-11 | $15.62 | $15.62 | 98,000 | — | — |
| 2009-09-10 | $15.29 | $15.29 | 54,800 | — | — |
| 2009-09-09 | $15.26 | $15.26 | 153,900 | — | — |
| 2009-09-08 | $14.68 | $14.68 | 83,100 | — | — |
| 2009-09-04 | $14.48 | $14.48 | 67,900 | — | — |
| 2009-09-03 | $14.42 | $14.42 | 126,800 | — | — |
| 2009-09-02 | $13.78 | $13.78 | 61,900 | — | — |
| 2009-09-01 | $13.73 | $13.73 | 87,100 | — | — |
| 2009-08-31 | $14.29 | $14.29 | 81,000 | — | — |
| 2009-08-28 | $14.33 | $14.33 | 48,000 | — | — |
| 2009-08-27 | $14.31 | $14.31 | 80,300 | — | — |
| 2009-08-26 | $14.58 | $14.58 | 36,200 | — | — |
| 2009-08-25 | $14.69 | $14.69 | 78,500 | — | — |
| 2009-08-24 | $14.87 | $14.87 | 100,100 | — | — |
| 2009-08-21 | $14.84 | $14.84 | 201,200 | — | — |
| 2009-08-20 | $14.05 | $14.05 | 103,300 | — | — |
| 2009-08-19 | $13.65 | $13.65 | 54,600 | — | — |
| 2009-08-18 | $13.34 | $13.34 | 94,500 | — | — |
| 2009-08-17 | $13.10 | $13.10 | 121,500 | — | — |
| 2009-08-14 | $13.49 | $13.49 | 80,600 | — | — |
| 2009-08-13 | $13.84 | $13.84 | 75,800 | — | — |
| 2009-08-12 | $13.53 | $13.53 | 892,400 | — | — |
| 2009-08-11 | $13.30 | $13.30 | 145,500 | — | — |
| 2009-08-10 | $13.80 | $13.80 | 172,400 | — | — |
| 2009-08-07 | $13.74 | $13.74 | 233,300 | — | — |
| 2009-08-06 | $13.20 | $13.20 | 145,000 | — | — |
| 2009-08-05 | $13.85 | $13.85 | 111,800 | — | — |
| 2009-08-04 | $14.06 | $14.06 | 77,700 | — | — |
| 2009-08-03 | $14.16 | $14.16 | 120,600 | — | — |
| 2009-07-31 | $13.79 | $13.79 | 72,900 | — | — |
| 2009-07-30 | $13.68 | $13.68 | 92,000 | — | — |
| 2009-07-29 | $13.37 | $13.37 | 133,800 | — | — |
| 2009-07-28 | $13.44 | $13.44 | 110,200 | — | — |
| 2009-07-27 | $13.14 | $13.14 | 80,400 | — | — |
| 2009-07-24 | $13.32 | $13.32 | 64,300 | — | — |
| 2009-07-23 | $13.28 | $13.28 | 77,400 | — | — |
| 2009-07-22 | $13.20 | $13.20 | 94,500 | — | — |
| 2009-07-21 | $13.26 | $13.26 | 116,800 | — | — |
| 2009-07-20 | $12.82 | $12.82 | 123,900 | — | — |
| 2009-07-17 | $12.53 | $12.53 | 188,500 | — | — |
| 2009-07-16 | $12.25 | $12.25 | 127,600 | — | — |
| 2009-07-15 | $12.28 | $12.28 | 90,500 | — | — |
| 2009-07-14 | $11.90 | $11.90 | 64,700 | — | — |
| 2009-07-13 | $11.36 | $11.36 | 116,700 | — | — |
| 2009-07-10 | $10.98 | $10.98 | 102,100 | — | — |
| 2009-07-09 | $10.97 | $10.97 | 181,000 | — | — |
| 2009-07-08 | $11.02 | $11.02 | 181,800 | — | — |
| 2009-07-07 | $11.28 | $11.28 | 166,900 | — | — |
| 2009-07-06 | $11.64 | $11.64 | 117,100 | — | — |
| 2009-07-02 | $11.80 | $11.80 | 208,600 | — | — |
| 2009-07-01 | $13.00 | $13.00 | 100,000 | — | — |
| 2009-06-30 | $13.30 | $13.30 | 110,700 | — | — |
| 2009-06-29 | $13.32 | $13.32 | 194,800 | — | — |
| 2009-06-26 | $13.54 | $13.54 | 504,100 | — | — |
| 2009-06-25 | $13.05 | $13.05 | 160,600 | — | — |
| 2009-06-24 | $12.62 | $12.62 | 219,800 | — | — |
| 2009-06-23 | $12.37 | $12.37 | 191,600 | — | — |
| 2009-06-22 | $12.48 | $12.48 | 225,900 | — | — |
| 2009-06-19 | $13.79 | $13.79 | 132,400 | — | — |
| 2009-06-18 | $14.01 | $14.01 | 120,300 | — | — |
| 2009-06-17 | $14.32 | $14.32 | 268,800 | — | — |
| 2009-06-16 | $14.38 | $14.38 | 230,200 | — | — |
| 2009-06-15 | $15.23 | $15.23 | 169,900 | — | — |
| 2009-06-12 | $15.91 | $15.91 | 160,800 | — | — |
| 2009-06-11 | $15.67 | $15.67 | 249,300 | — | — |
| 2009-06-10 | $15.47 | $15.47 | 230,500 | — | — |
| 2009-06-09 | $14.57 | $14.57 | 165,900 | — | — |
| 2009-06-08 | $13.82 | $13.82 | 269,200 | — | — |
| 2009-06-05 | $14.61 | $14.61 | 210,500 | — | — |
| 2009-06-04 | $14.85 | $14.85 | 218,800 | — | — |
| 2009-06-03 | $14.15 | $14.15 | 200,000 | — | — |
| 2009-06-02 | $15.41 | $15.41 | 173,800 | — | — |
| 2009-06-01 | $15.26 | $15.26 | 169,900 | — | — |
| 2009-05-29 | $14.86 | $14.86 | 122,000 | — | — |
| 2009-05-28 | $14.15 | $14.15 | 150,400 | — | — |
| 2009-05-27 | $13.80 | $13.80 | 136,500 | — | — |
| 2009-05-26 | $13.89 | $13.89 | 240,700 | — | — |
| 2009-05-22 | $12.67 | $12.67 | 188,400 | — | — |
| 2009-05-21 | $12.50 | $12.50 | 247,100 | — | — |
| 2009-05-20 | $13.23 | $13.23 | 123,300 | — | — |
| 2009-05-19 | $13.25 | $13.25 | 212,700 | — | — |
| 2009-05-18 | $12.95 | $12.95 | 249,200 | — | — |
| 2009-05-15 | $11.82 | $11.82 | 75,200 | — | — |
| 2009-05-14 | $11.67 | $11.67 | 122,800 | — | — |
| 2009-05-13 | $11.51 | $11.51 | 151,800 | — | — |
| 2009-05-12 | $12.89 | $12.89 | 84,500 | — | — |
| 2009-05-11 | $12.73 | $12.73 | 120,400 | — | — |
| 2009-05-08 | $12.91 | $12.91 | 296,600 | — | — |
| 2009-05-07 | $10.85 | $10.85 | 183,200 | — | — |
| 2009-05-06 | $11.60 | $11.60 | 139,900 | — | — |
| 2009-05-05 | $10.98 | $10.98 | 131,000 | — | — |
| 2009-05-04 | $11.00 | $11.00 | 152,300 | — | — |
| 2009-05-01 | $10.39 | $10.39 | 89,400 | — | — |
| 2009-04-30 | $9.98 | $9.98 | 157,500 | — | — |
| 2009-04-29 | $10.27 | $10.27 | 195,900 | — | — |
| 2009-04-28 | $9.78 | $9.78 | 87,100 | — | — |
| 2009-04-27 | $9.69 | $9.69 | 155,200 | — | — |
| 2009-04-24 | $10.12 | $10.12 | 158,400 | — | — |
| 2009-04-23 | $9.88 | $9.88 | 300,000 | — | — |
| 2009-04-22 | $10.14 | $10.14 | 216,000 | — | — |
| 2009-04-21 | $9.97 | $9.97 | 238,400 | — | — |
| 2009-04-20 | $9.10 | $9.10 | 317,000 | — | — |
| 2009-04-17 | $9.52 | $9.52 | 339,500 | — | — |
| 2009-04-16 | $9.48 | $9.48 | 300,000 | — | — |
| 2009-04-15 | $9.34 | $9.34 | 109,400 | — | — |
| 2009-04-14 | $9.33 | $9.33 | 187,100 | — | — |
| 2009-04-13 | $9.41 | $9.41 | 214,500 | — | — |
| 2009-04-09 | $9.59 | $9.59 | 230,300 | — | — |
| 2009-04-08 | $9.15 | $9.15 | 205,800 | — | — |
| 2009-04-07 | $9.43 | $9.43 | 153,200 | — | — |
| 2009-04-06 | $9.85 | $9.85 | 194,200 | — | — |
| 2009-04-03 | $10.50 | $10.50 | 107,300 | — | — |
| 2009-04-02 | $10.04 | $10.04 | 165,700 | — | — |
| 2009-04-01 | $9.02 | $9.02 | 70,100 | — | — |
| 2009-03-31 | $9.00 | $9.00 | 106,200 | — | — |
| 2009-03-30 | $8.56 | $8.56 | 100,100 | — | — |
| 2009-03-27 | $8.98 | $8.98 | 61,700 | — | — |
| 2009-03-26 | $9.27 | $9.27 | 94,900 | — | — |
| 2009-03-25 | $9.03 | $9.03 | 96,200 | — | — |
| 2009-03-24 | $8.82 | $8.82 | 101,200 | — | — |
| 2009-03-23 | $9.44 | $9.44 | 96,900 | — | — |
| 2009-03-20 | $8.04 | $8.04 | 92,500 | — | — |
| 2009-03-19 | $8.50 | $8.50 | 149,500 | — | — |
| 2009-03-18 | $8.34 | $8.34 | 119,400 | — | — |
| 2009-03-17 | $8.21 | $8.21 | 70,500 | — | — |
| 2009-03-16 | $7.42 | $7.42 | 96,100 | — | — |
| 2009-03-13 | $7.88 | $7.88 | 67,900 | — | — |
| 2009-03-12 | $8.33 | $8.33 | 151,400 | — | — |
| 2009-03-11 | $7.35 | $7.35 | 114,000 | — | — |
| 2009-03-10 | $7.98 | $7.98 | 136,600 | — | — |
| 2009-03-09 | $7.01 | $7.01 | 63,600 | — | — |
| 2009-03-06 | $7.31 | $7.31 | 126,000 | — | — |
| 2009-03-05 | $7.08 | $7.08 | 96,600 | — | — |
| 2009-03-04 | $7.77 | $7.77 | 211,000 | — | — |
| 2009-03-03 | $6.72 | $6.72 | 131,700 | — | — |
| 2009-03-02 | $6.88 | $6.88 | 97,200 | — | — |
| 2009-02-27 | $7.50 | $7.50 | 93,200 | — | — |
| 2009-02-26 | $7.72 | $7.72 | 94,900 | — | — |
| 2009-02-25 | $7.49 | $7.49 | 100,700 | — | — |
| 2009-02-24 | $7.98 | $7.98 | 166,400 | — | — |
| 2009-02-23 | $7.10 | $7.10 | 93,800 | — | — |
| 2009-02-20 | $7.85 | $7.85 | 145,800 | — | — |
| 2009-02-19 | $7.97 | $7.97 | 81,200 | — | — |
| 2009-02-18 | $8.06 | $8.06 | 119,800 | — | — |
| 2009-02-17 | $8.08 | $8.08 | 188,500 | — | — |
| 2009-02-13 | $8.83 | $8.83 | 77,200 | — | — |
| 2009-02-12 | $9.38 | $9.38 | 120,700 | — | — |
| 2009-02-11 | $8.90 | $8.90 | 80,100 | — | — |
| 2009-02-10 | $8.51 | $8.51 | 94,700 | — | — |
| 2009-02-09 | $9.33 | $9.33 | 44,500 | — | — |
| 2009-02-06 | $9.54 | $9.54 | 78,500 | — | — |
| 2009-02-05 | $9.17 | $9.17 | 91,500 | — | — |
| 2009-02-04 | $8.92 | $8.92 | 77,800 | — | — |
| 2009-02-03 | $9.20 | $9.20 | 166,600 | — | — |
| 2009-02-02 | $9.23 | $9.23 | 116,200 | — | — |
| 2009-01-30 | $8.55 | $8.55 | 100,000 | — | — |
| 2009-01-29 | $9.04 | $9.04 | 114,600 | — | — |
| 2009-01-28 | $10.67 | $10.67 | 140,900 | — | — |
| 2009-01-27 | $9.43 | $9.43 | 116,200 | — | — |
| 2009-01-26 | $8.55 | $8.55 | 118,700 | — | — |
| 2009-01-23 | $8.13 | $8.13 | 145,300 | — | — |
| 2009-01-22 | $8.28 | $8.28 | 188,800 | — | — |
| 2009-01-21 | $9.46 | $9.46 | 246,900 | — | — |
| 2009-01-20 | $8.17 | $8.17 | 160,000 | — | — |
| 2009-01-16 | $9.33 | $9.33 | 199,800 | — | — |
| 2009-01-15 | $10.08 | $10.08 | 160,100 | — | — |
| 2009-01-14 | $10.65 | $10.65 | 127,700 | — | — |
| 2009-01-13 | $11.29 | $11.29 | 113,200 | — | — |
| 2009-01-12 | $11.21 | $11.21 | 89,800 | — | — |
| 2009-01-09 | $11.45 | $11.45 | 152,800 | — | — |
| 2009-01-08 | $12.60 | $12.60 | 90,500 | — | — |
| 2009-01-07 | $11.98 | $11.98 | 128,100 | — | — |
| 2009-01-06 | $12.42 | $12.42 | 177,500 | — | — |
| 2009-01-05 | $11.80 | $11.80 | 161,800 | — | — |
| 2009-01-02 | $10.51 | $10.51 | 74,700 | — | — |