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
- 2000-08-22 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 | $14.22 | $14.22 | 233,600 | — | — |
| 2009-12-30 | $14.34 | $14.34 | 153,700 | — | — |
| 2009-12-29 | $14.47 | $14.47 | 154,700 | — | — |
| 2009-12-28 | $14.35 | $14.35 | 105,700 | — | — |
| 2009-12-24 | $14.39 | $14.39 | 54,000 | — | — |
| 2009-12-23 | $14.30 | $14.30 | 238,900 | — | — |
| 2009-12-22 | $13.66 | $13.66 | 183,900 | — | — |
| 2009-12-21 | $13.41 | $13.41 | 192,500 | — | — |
| 2009-12-18 | $13.29 | $13.29 | 873,600 | — | — |
| 2009-12-17 | $12.58 | $12.58 | 137,500 | — | — |
| 2009-12-16 | $12.62 | $12.62 | 148,500 | — | — |
| 2009-12-15 | $12.47 | $12.47 | 131,300 | — | — |
| 2009-12-14 | $12.64 | $12.64 | 153,500 | — | — |
| 2009-12-11 | $12.07 | $12.07 | 111,500 | — | — |
| 2009-12-10 | $12.19 | $12.19 | 182,000 | — | — |
| 2009-12-09 | $12.37 | $12.37 | 160,800 | — | — |
| 2009-12-08 | $12.08 | $12.08 | 206,200 | — | — |
| 2009-12-07 | $11.98 | $11.98 | 74,600 | — | — |
| 2009-12-04 | $11.98 | $11.98 | 142,500 | — | — |
| 2009-12-03 | $11.54 | $11.54 | 142,900 | — | — |
| 2009-12-02 | $11.92 | $11.92 | 160,000 | — | — |
| 2009-12-01 | $11.71 | $11.71 | 301,100 | — | — |
| 2009-11-30 | $11.81 | $11.81 | 212,200 | — | — |
| 2009-11-27 | $11.45 | $11.45 | 149,900 | — | — |
| 2009-11-25 | $11.76 | $11.76 | 119,900 | — | — |
| 2009-11-24 | $12.00 | $12.00 | 131,000 | — | — |
| 2009-11-23 | $12.10 | $12.10 | 183,300 | — | — |
| 2009-11-20 | $12.00 | $12.00 | 212,700 | — | — |
| 2009-11-19 | $12.00 | $12.00 | 172,600 | — | — |
| 2009-11-18 | $12.40 | $12.40 | 178,800 | — | — |
| 2009-11-17 | $12.56 | $12.56 | 204,200 | — | — |
| 2009-11-16 | $12.22 | $12.22 | 369,500 | — | — |
| 2009-11-13 | $11.63 | $11.63 | 362,900 | — | — |
| 2009-11-12 | $11.73 | $11.73 | 322,900 | — | — |
| 2009-11-11 | $11.98 | $11.98 | 181,400 | — | — |
| 2009-11-10 | $11.82 | $11.82 | 268,100 | — | — |
| 2009-11-09 | $12.10 | $12.10 | 202,900 | — | — |
| 2009-11-06 | $12.05 | $12.05 | 315,400 | — | — |
| 2009-11-05 | $12.08 | $12.08 | 528,700 | — | — |
| 2009-11-04 | $12.14 | $12.14 | 403,600 | — | — |
| 2009-11-03 | $12.35 | $12.35 | 321,500 | — | — |
| 2009-11-02 | $12.58 | $12.58 | 445,800 | — | — |
| 2009-10-30 | $12.70 | $12.70 | 597,600 | — | — |
| 2009-10-29 | $13.39 | $13.39 | 447,300 | — | — |
| 2009-10-28 | $13.10 | $13.10 | 286,600 | — | — |
| 2009-10-27 | $12.97 | $12.97 | 475,200 | — | — |
| 2009-10-26 | $12.64 | $12.64 | 367,300 | — | — |
| 2009-10-23 | $12.46 | $12.46 | 253,000 | — | — |
| 2009-10-22 | $12.61 | $12.61 | 390,500 | — | — |
| 2009-10-21 | $12.50 | $12.50 | 914,600 | — | — |
| 2009-10-20 | $11.88 | $11.88 | 317,300 | — | — |
| 2009-10-19 | $11.97 | $11.97 | 204,300 | — | — |
| 2009-10-16 | $11.93 | $11.93 | 214,400 | — | — |
| 2009-10-15 | $11.99 | $11.99 | 254,900 | — | — |
| 2009-10-14 | $12.10 | $12.10 | 258,100 | — | — |
| 2009-10-13 | $12.04 | $12.04 | 160,600 | — | — |
| 2009-10-12 | $11.97 | $11.97 | 156,100 | — | — |
| 2009-10-09 | $12.08 | $12.08 | 284,900 | — | — |
| 2009-10-08 | $12.01 | $12.01 | 207,200 | — | — |
| 2009-10-07 | $12.05 | $12.05 | 193,300 | — | — |
| 2009-10-06 | $12.32 | $12.32 | 232,500 | — | — |
| 2009-10-05 | $11.87 | $11.87 | 334,200 | — | — |
| 2009-10-02 | $11.85 | $11.85 | 299,900 | — | — |
| 2009-10-01 | $12.17 | $12.17 | 351,800 | — | — |
| 2009-09-30 | $12.71 | $12.71 | 400,700 | — | — |
| 2009-09-29 | $12.73 | $12.73 | 271,000 | — | — |
| 2009-09-28 | $12.96 | $12.96 | 158,800 | — | — |
| 2009-09-25 | $13.00 | $13.00 | 402,800 | — | — |
| 2009-09-24 | $12.98 | $12.98 | 531,100 | — | — |
| 2009-09-23 | $13.68 | $13.68 | 186,300 | — | — |
| 2009-09-22 | $13.85 | $13.85 | 227,000 | — | — |
| 2009-09-21 | $14.19 | $14.19 | 228,400 | — | — |
| 2009-09-18 | $14.71 | $14.71 | 508,900 | — | — |
| 2009-09-17 | $14.75 | $14.75 | 304,000 | — | — |
| 2009-09-16 | $14.86 | $14.86 | 309,300 | — | — |
| 2009-09-15 | $13.88 | $13.88 | 371,600 | — | — |
| 2009-09-14 | $13.80 | $13.80 | 264,900 | — | — |
| 2009-09-11 | $14.09 | $14.09 | 145,200 | — | — |
| 2009-09-10 | $14.13 | $14.13 | 199,300 | — | — |
| 2009-09-09 | $14.67 | $14.67 | 251,500 | — | — |
| 2009-09-08 | $14.52 | $14.52 | 162,700 | — | — |
| 2009-09-04 | $14.09 | $14.09 | 113,500 | — | — |
| 2009-09-03 | $14.06 | $14.06 | 113,600 | — | — |
| 2009-09-02 | $13.84 | $13.84 | 131,400 | — | — |
| 2009-09-01 | $14.24 | $14.24 | 277,800 | — | — |
| 2009-08-31 | $15.07 | $15.07 | 211,000 | — | — |
| 2009-08-28 | $15.12 | $15.12 | 118,300 | — | — |
| 2009-08-27 | $15.45 | $15.45 | 143,600 | — | — |
| 2009-08-26 | $15.63 | $15.63 | 168,300 | — | — |
| 2009-08-25 | $15.19 | $15.19 | 135,900 | — | — |
| 2009-08-24 | $15.15 | $15.15 | 178,600 | — | — |
| 2009-08-21 | $15.91 | $15.91 | 292,300 | — | — |
| 2009-08-20 | $14.89 | $14.89 | 214,500 | — | — |
| 2009-08-19 | $15.16 | $15.16 | 200,300 | — | — |
| 2009-08-18 | $15.03 | $15.03 | 153,400 | — | — |
| 2009-08-17 | $14.97 | $14.97 | 294,700 | — | — |
| 2009-08-14 | $15.60 | $15.60 | 214,800 | — | — |
| 2009-08-13 | $15.87 | $15.87 | 170,900 | — | — |
| 2009-08-12 | $15.92 | $15.92 | 286,400 | — | — |
| 2009-08-11 | $15.84 | $15.84 | 292,500 | — | — |
| 2009-08-10 | $17.03 | $17.03 | 259,700 | — | — |
| 2009-08-07 | $16.80 | $16.80 | 495,300 | — | — |
| 2009-08-06 | $16.19 | $16.19 | 284,100 | — | — |
| 2009-08-05 | $16.09 | $16.09 | 288,200 | — | — |
| 2009-08-04 | $16.13 | $16.13 | 563,100 | — | — |
| 2009-08-03 | $15.73 | $15.73 | 304,500 | — | — |
| 2009-07-31 | $15.60 | $15.60 | 1,321,400 | — | — |
| 2009-07-30 | $15.44 | $15.44 | 539,600 | — | — |
| 2009-07-29 | $14.83 | $14.83 | 453,100 | — | — |
| 2009-07-28 | $14.49 | $14.49 | 489,800 | — | — |
| 2009-07-27 | $13.99 | $13.99 | 384,400 | — | — |
| 2009-07-24 | $13.32 | $13.32 | 384,300 | — | — |
| 2009-07-23 | $13.05 | $13.05 | 893,000 | — | — |
| 2009-07-22 | $12.15 | $12.15 | 929,500 | — | — |
| 2009-07-21 | $12.40 | $12.40 | 375,700 | — | — |
| 2009-07-20 | $12.86 | $12.86 | 316,900 | — | — |
| 2009-07-17 | $12.65 | $12.65 | 1,268,100 | — | — |
| 2009-07-16 | $13.19 | $13.19 | 483,300 | — | — |
| 2009-07-15 | $13.50 | $13.50 | 262,700 | — | — |
| 2009-07-14 | $13.15 | $13.15 | 122,800 | — | — |
| 2009-07-13 | $13.22 | $13.22 | 296,600 | — | — |
| 2009-07-10 | $12.57 | $12.57 | 193,900 | — | — |
| 2009-07-09 | $12.56 | $12.56 | 282,100 | — | — |
| 2009-07-08 | $12.68 | $12.68 | 249,700 | — | — |
| 2009-07-07 | $12.65 | $12.65 | 297,400 | — | — |
| 2009-07-06 | $12.64 | $12.64 | 281,200 | — | — |
| 2009-07-02 | $12.60 | $12.60 | 459,700 | — | — |
| 2009-07-01 | $13.22 | $13.22 | 263,200 | — | — |
| 2009-06-30 | $13.32 | $13.32 | 499,300 | — | — |
| 2009-06-29 | $13.87 | $13.87 | 936,400 | — | — |
| 2009-06-26 | $14.01 | $14.01 | 766,600 | — | — |
| 2009-06-25 | $13.94 | $13.94 | 325,000 | — | — |
| 2009-06-24 | $13.30 | $13.30 | 201,200 | — | — |
| 2009-06-23 | $13.11 | $13.11 | 295,000 | — | — |
| 2009-06-22 | $13.43 | $13.43 | 482,700 | — | — |
| 2009-06-19 | $14.31 | $14.31 | 1,320,200 | — | — |
| 2009-06-18 | $14.25 | $14.25 | 286,100 | — | — |
| 2009-06-17 | $13.63 | $13.63 | 400,600 | — | — |
| 2009-06-16 | $14.19 | $14.19 | 413,100 | — | — |
| 2009-06-15 | $14.13 | $14.13 | 432,300 | — | — |
| 2009-06-12 | $14.43 | $14.43 | 640,100 | — | — |
| 2009-06-11 | $14.26 | $14.26 | 2,489,700 | — | — |
| 2009-06-10 | $14.36 | $14.36 | 272,200 | — | — |
| 2009-06-09 | $14.69 | $14.69 | 163,900 | — | — |
| 2009-06-08 | $14.70 | $14.70 | 228,000 | — | — |
| 2009-06-05 | $14.76 | $14.76 | 279,100 | — | — |
| 2009-06-04 | $14.90 | $14.90 | 356,200 | — | — |
| 2009-06-03 | $14.11 | $14.11 | 521,000 | — | — |
| 2009-06-02 | $13.76 | $13.76 | 370,700 | — | — |
| 2009-06-01 | $14.27 | $14.27 | 291,500 | — | — |
| 2009-05-29 | $14.50 | $14.50 | 417,600 | — | — |
| 2009-05-28 | $14.25 | $14.25 | 282,000 | — | — |
| 2009-05-27 | $14.45 | $14.45 | 190,600 | — | — |
| 2009-05-26 | $15.30 | $15.30 | 277,400 | — | — |
| 2009-05-22 | $14.93 | $14.93 | 319,100 | — | — |
| 2009-05-21 | $15.82 | $15.82 | 170,200 | — | — |
| 2009-05-20 | $15.96 | $15.96 | 344,900 | — | — |
| 2009-05-19 | $17.20 | $17.20 | 207,500 | — | — |
| 2009-05-18 | $17.41 | $17.41 | 141,600 | — | — |
| 2009-05-15 | $16.94 | $16.94 | 256,900 | — | — |
| 2009-05-14 | $17.41 | $17.41 | 233,800 | — | — |
| 2009-05-13 | $17.10 | $17.10 | 266,200 | — | — |
| 2009-05-12 | $18.00 | $18.00 | 288,000 | — | — |
| 2009-05-11 | $18.45 | $18.45 | 208,800 | — | — |
| 2009-05-08 | $19.65 | $19.65 | 208,500 | — | — |
| 2009-05-07 | $18.37 | $18.37 | 204,600 | — | — |
| 2009-05-06 | $18.92 | $18.92 | 346,000 | — | — |
| 2009-05-05 | $17.57 | $17.57 | 223,700 | — | — |
| 2009-05-04 | $17.92 | $17.92 | 577,300 | — | — |
| 2009-05-01 | $16.38 | $16.38 | 512,300 | — | — |
| 2009-04-30 | $17.84 | $17.84 | 214,400 | — | — |
| 2009-04-29 | $18.41 | $18.41 | 284,400 | — | — |
| 2009-04-28 | $17.82 | $17.82 | 208,200 | — | — |
| 2009-04-27 | $17.64 | $17.64 | 326,800 | — | — |
| 2009-04-24 | $18.73 | $18.73 | 363,700 | — | — |
| 2009-04-23 | $18.00 | $18.00 | 278,800 | — | — |
| 2009-04-22 | $18.27 | $18.27 | 575,800 | — | — |
| 2009-04-21 | $17.97 | $17.97 | 975,900 | — | — |
| 2009-04-20 | $20.39 | $20.39 | 512,000 | — | — |
| 2009-04-17 | $22.20 | $22.20 | 436,600 | — | — |
| 2009-04-16 | $21.38 | $21.38 | 303,500 | — | — |
| 2009-04-15 | $20.96 | $20.96 | 202,000 | — | — |
| 2009-04-14 | $20.60 | $20.60 | 285,100 | — | — |
| 2009-04-13 | $22.27 | $22.27 | 290,000 | — | — |
| 2009-04-09 | $22.00 | $22.00 | 349,400 | — | — |
| 2009-04-08 | $20.34 | $20.34 | 413,300 | — | — |
| 2009-04-07 | $20.85 | $20.85 | 312,800 | — | — |
| 2009-04-06 | $21.98 | $21.98 | 342,300 | — | — |
| 2009-04-03 | $23.10 | $23.10 | 629,600 | — | — |
| 2009-04-02 | $23.10 | $23.10 | 549,100 | — | — |
| 2009-04-01 | $22.49 | $22.49 | 3,571,600 | — | — |
| 2009-03-31 | $23.71 | $23.71 | 444,200 | — | — |
| 2009-03-30 | $23.16 | $23.16 | 393,000 | — | — |
| 2009-03-27 | $23.75 | $23.75 | 510,300 | — | — |
| 2009-03-26 | $25.00 | $25.00 | 888,800 | — | — |
| 2009-03-25 | $23.04 | $23.04 | 225,600 | — | — |
| 2009-03-24 | $21.87 | $21.87 | 329,700 | — | — |
| 2009-03-23 | $23.17 | $23.17 | 429,300 | — | — |
| 2009-03-20 | $21.69 | $21.69 | 1,080,100 | — | — |
| 2009-03-19 | $20.78 | $20.78 | 202,400 | — | — |
| 2009-03-18 | $21.14 | $21.14 | 319,200 | — | — |
| 2009-03-17 | $19.78 | $19.78 | 249,900 | — | — |
| 2009-03-16 | $18.28 | $18.28 | 276,200 | — | — |
| 2009-03-13 | $17.42 | $17.42 | 206,200 | — | — |
| 2009-03-12 | $17.56 | $17.56 | 192,900 | — | — |
| 2009-03-11 | $15.93 | $15.93 | 223,100 | — | — |
| 2009-03-10 | $15.38 | $15.38 | 202,600 | — | — |
| 2009-03-09 | $13.70 | $13.70 | 424,100 | — | — |
| 2009-03-06 | $13.76 | $13.76 | 415,700 | — | — |
| 2009-03-05 | $14.76 | $14.76 | 355,200 | — | — |
| 2009-03-04 | $17.67 | $17.67 | 291,000 | — | — |
| 2009-03-03 | $17.48 | $17.48 | 244,400 | — | — |
| 2009-03-02 | $18.08 | $18.08 | 236,300 | — | — |
| 2009-02-27 | $19.84 | $19.84 | 175,300 | — | — |
| 2009-02-26 | $20.01 | $20.01 | 250,400 | — | — |
| 2009-02-25 | $19.10 | $19.10 | 305,400 | — | — |
| 2009-02-24 | $19.41 | $19.41 | 320,100 | — | — |
| 2009-02-23 | $18.75 | $18.75 | 419,200 | — | — |
| 2009-02-20 | $19.41 | $19.41 | 512,800 | — | — |
| 2009-02-19 | $21.31 | $21.31 | 196,000 | — | — |
| 2009-02-18 | $23.26 | $23.26 | 136,500 | — | — |
| 2009-02-17 | $22.97 | $22.97 | 225,200 | — | — |
| 2009-02-13 | $23.99 | $23.99 | 184,200 | — | — |
| 2009-02-12 | $24.81 | $24.81 | 304,300 | — | — |
| 2009-02-11 | $24.41 | $24.41 | 152,000 | — | — |
| 2009-02-10 | $23.59 | $23.59 | 222,200 | — | — |
| 2009-02-09 | $25.54 | $25.54 | 220,000 | — | — |
| 2009-02-06 | $25.81 | $25.81 | 158,300 | — | — |
| 2009-02-05 | $24.25 | $24.25 | 173,300 | — | — |
| 2009-02-04 | $23.37 | $23.37 | 126,300 | — | — |
| 2009-02-03 | $23.39 | $23.39 | 149,400 | — | — |
| 2009-02-02 | $24.05 | $24.05 | 198,900 | — | — |
| 2009-01-30 | $23.63 | $23.63 | 167,000 | — | — |
| 2009-01-29 | $24.31 | $24.31 | 205,100 | — | — |
| 2009-01-28 | $25.15 | $25.15 | 99,300 | — | — |
| 2009-01-27 | $24.27 | $24.27 | 85,200 | — | — |
| 2009-01-26 | $23.95 | $23.95 | 248,100 | — | — |
| 2009-01-23 | $22.91 | $22.91 | 108,700 | — | — |
| 2009-01-22 | $22.24 | $22.24 | 200,500 | — | — |
| 2009-01-21 | $23.51 | $23.51 | 261,600 | — | — |
| 2009-01-20 | $20.09 | $20.09 | 201,600 | — | — |
| 2009-01-16 | $22.18 | $22.18 | 228,100 | — | — |
| 2009-01-15 | $23.10 | $23.10 | 233,700 | — | — |
| 2009-01-14 | $23.39 | $23.39 | 260,000 | — | — |
| 2009-01-13 | $24.91 | $24.91 | 142,700 | — | — |
| 2009-01-12 | $24.76 | $24.76 | 116,500 | — | — |
| 2009-01-09 | $25.02 | $25.02 | 155,300 | — | — |
| 2009-01-08 | $26.85 | $26.85 | 115,000 | — | — |
| 2009-01-07 | $27.09 | $27.09 | 99,700 | — | — |
| 2009-01-06 | $29.02 | $29.02 | 91,600 | — | — |
| 2009-01-05 | $28.87 | $28.87 | 93,900 | — | — |
| 2009-01-02 | $29.25 | $29.25 | 88,100 | — | — |