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
- 1997-12-12 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 | $18.18 | $18.28 | 190,800 | — | — |
| 2009-12-30 | $18.29 | $18.39 | 490,800 | — | — |
| 2009-12-29 | $18.04 | $18.14 | 151,000 | — | — |
| 2009-12-28 | $18.09 | $18.19 | 221,400 | — | — |
| 2009-12-24 | $18.17 | $18.26 | 26,600 | — | — |
| 2009-12-23 | $17.98 | $18.07 | 172,200 | — | — |
| 2009-12-22 | $17.95 | $18.05 | 158,200 | — | — |
| 2009-12-21 | $17.87 | $17.97 | 346,800 | — | — |
| 2009-12-18 | $17.83 | $17.92 | 584,800 | — | — |
| 2009-12-17 | $17.54 | $17.64 | 215,000 | — | — |
| 2009-12-16 | $17.74 | $17.83 | 228,800 | — | — |
| 2009-12-15 | $17.42 | $17.51 | 561,800 | — | — |
| 2009-12-14 | $17.77 | $17.87 | 586,800 | — | — |
| 2009-12-11 | $17.81 | $17.91 | 316,800 | — | — |
| 2009-12-10 | $17.98 | $18.08 | 330,400 | — | — |
| 2009-12-09 | $18.21 | $18.30 | 236,600 | — | — |
| 2009-12-08 | $18.43 | $18.53 | 519,600 | — | — |
| 2009-12-07 | $18.48 | $18.58 | 761,000 | — | — |
| 2009-12-04 | $18.22 | $18.31 | 655,600 | — | — |
| 2009-12-03 | $17.43 | $17.52 | 268,800 | — | — |
| 2009-12-02 | $17.40 | $17.49 | 451,800 | — | — |
| 2009-12-01 | $17.15 | $17.24 | 568,800 | — | — |
| 2009-11-30 | $16.80 | $16.89 | 1,842,200 | — | — |
| 2009-11-27 | $16.75 | $16.84 | 553,000 | — | — |
| 2009-11-25 | $17.25 | $17.34 | 405,400 | — | — |
| 2009-11-24 | $17.41 | $17.49 | 401,200 | — | — |
| 2009-11-23 | $17.42 | $17.50 | 802,200 | — | — |
| 2009-11-20 | $17.09 | $17.17 | 675,200 | — | — |
| 2009-11-19 | $16.92 | $17.00 | 933,000 | — | — |
| 2009-11-18 | $17.51 | $17.60 | 195,000 | — | — |
| 2009-11-17 | $17.53 | $17.61 | 395,000 | — | — |
| 2009-11-16 | $17.43 | $17.52 | 450,800 | — | — |
| 2009-11-13 | $16.82 | $16.89 | 542,000 | — | — |
| 2009-11-12 | $16.61 | $16.69 | 460,800 | — | — |
| 2009-11-11 | $16.40 | $16.48 | 311,400 | — | — |
| 2009-11-10 | $16.29 | $16.37 | 565,200 | — | — |
| 2009-11-09 | $16.36 | $16.44 | 647,400 | — | — |
| 2009-11-06 | $15.65 | $15.72 | 433,600 | — | — |
| 2009-11-05 | $15.72 | $15.79 | 735,800 | — | — |
| 2009-11-04 | $15.55 | $15.62 | 1,104,400 | — | — |
| 2009-11-03 | $15.47 | $15.54 | 816,800 | — | — |
| 2009-11-02 | $15.45 | $15.52 | 908,000 | — | — |
| 2009-10-30 | $15.60 | $15.67 | 417,400 | — | — |
| 2009-10-29 | $15.98 | $16.05 | 383,800 | — | — |
| 2009-10-28 | $15.89 | $15.96 | 607,600 | — | — |
| 2009-10-27 | $16.42 | $16.49 | 822,400 | — | — |
| 2009-10-26 | $17.37 | $17.45 | 722,800 | — | — |
| 2009-10-23 | $17.33 | $17.41 | 2,622,000 | — | — |
| 2009-10-22 | $16.23 | $16.31 | 1,701,000 | — | — |
| 2009-10-21 | $16.68 | $16.76 | 471,200 | — | — |
| 2009-10-20 | $17.17 | $17.25 | 375,800 | — | — |
| 2009-10-19 | $17.25 | $17.33 | 793,200 | — | — |
| 2009-10-16 | $16.95 | $17.03 | 340,000 | — | — |
| 2009-10-15 | $17.21 | $17.29 | 296,000 | — | — |
| 2009-10-14 | $17.20 | $17.28 | 550,400 | — | — |
| 2009-10-13 | $17.00 | $17.08 | 385,400 | — | — |
| 2009-10-12 | $16.81 | $16.88 | 353,200 | — | — |
| 2009-10-09 | $16.55 | $16.62 | 296,400 | — | — |
| 2009-10-08 | $16.26 | $16.34 | 507,200 | — | — |
| 2009-10-07 | $16.30 | $16.38 | 198,400 | — | — |
| 2009-10-06 | $16.36 | $16.44 | 299,800 | — | — |
| 2009-10-05 | $16.15 | $16.22 | 289,800 | — | — |
| 2009-10-02 | $16.00 | $16.08 | 330,000 | — | — |
| 2009-10-01 | $16.36 | $16.44 | 753,800 | — | — |
| 2009-09-30 | $16.67 | $16.74 | 579,200 | — | — |
| 2009-09-29 | $16.63 | $16.70 | 371,200 | — | — |
| 2009-09-28 | $16.88 | $16.96 | 282,000 | — | — |
| 2009-09-25 | $16.58 | $16.66 | 430,400 | — | — |
| 2009-09-24 | $16.61 | $16.69 | 420,000 | — | — |
| 2009-09-23 | $17.08 | $17.16 | 580,400 | — | — |
| 2009-09-22 | $17.26 | $17.35 | 298,800 | — | — |
| 2009-09-21 | $17.12 | $17.20 | 270,200 | — | — |
| 2009-09-18 | $16.83 | $16.90 | 1,024,600 | — | — |
| 2009-09-17 | $16.87 | $16.94 | 1,048,000 | — | — |
| 2009-09-16 | $16.42 | $16.50 | 1,031,000 | — | — |
| 2009-09-15 | $15.78 | $15.85 | 641,600 | — | — |
| 2009-09-14 | $16.07 | $16.15 | 134,800 | — | — |
| 2009-09-11 | $16.08 | $16.15 | 219,600 | — | — |
| 2009-09-10 | $16.38 | $16.45 | 718,600 | — | — |
| 2009-09-09 | $16.52 | $16.60 | 425,200 | — | — |
| 2009-09-08 | $16.55 | $16.62 | 246,600 | — | — |
| 2009-09-04 | $16.38 | $16.45 | 249,800 | — | — |
| 2009-09-03 | $16.20 | $16.28 | 567,600 | — | — |
| 2009-09-02 | $16.03 | $16.10 | 368,800 | — | — |
| 2009-09-01 | $16.08 | $16.15 | 315,200 | — | — |
| 2009-08-31 | $16.38 | $16.45 | 459,200 | — | — |
| 2009-08-28 | $16.43 | $16.51 | 228,000 | — | — |
| 2009-08-27 | $16.27 | $16.35 | 290,800 | — | — |
| 2009-08-26 | $16.24 | $16.30 | 435,200 | — | — |
| 2009-08-25 | $16.33 | $16.40 | 489,200 | — | — |
| 2009-08-24 | $16.43 | $16.49 | 420,600 | — | — |
| 2009-08-21 | $16.48 | $16.54 | 1,165,200 | — | — |
| 2009-08-20 | $16.20 | $16.26 | 668,400 | — | — |
| 2009-08-19 | $16.14 | $16.20 | 495,200 | — | — |
| 2009-08-18 | $15.88 | $15.94 | 396,600 | — | — |
| 2009-08-17 | $15.89 | $15.95 | 431,200 | — | — |
| 2009-08-14 | $16.17 | $16.23 | 994,800 | — | — |
| 2009-08-13 | $16.13 | $16.19 | 1,296,400 | — | — |
| 2009-08-12 | $15.26 | $15.32 | 461,000 | — | — |
| 2009-08-11 | $15.01 | $15.06 | 462,600 | — | — |
| 2009-08-10 | $14.81 | $14.86 | 352,000 | — | — |
| 2009-08-07 | $14.85 | $14.91 | 420,000 | — | — |
| 2009-08-06 | $14.83 | $14.89 | 628,600 | — | — |
| 2009-08-05 | $15.00 | $15.06 | 391,600 | — | — |
| 2009-08-04 | $15.09 | $15.15 | 592,600 | — | — |
| 2009-08-03 | $15.25 | $15.30 | 824,600 | — | — |
| 2009-07-31 | $14.68 | $14.73 | 2,855,000 | — | — |
| 2009-07-30 | $13.73 | $13.78 | 897,200 | — | — |
| 2009-07-29 | $13.53 | $13.58 | 435,000 | — | — |
| 2009-07-28 | $13.57 | $13.62 | 522,200 | — | — |
| 2009-07-27 | $13.53 | $13.58 | 469,600 | — | — |
| 2009-07-24 | $13.48 | $13.53 | 461,000 | — | — |
| 2009-07-23 | $13.47 | $13.52 | 525,600 | — | — |
| 2009-07-22 | $13.18 | $13.23 | 536,800 | — | — |
| 2009-07-21 | $12.75 | $12.80 | 436,200 | — | — |
| 2009-07-20 | $12.73 | $12.77 | 569,200 | — | — |
| 2009-07-17 | $12.96 | $13.01 | 616,000 | — | — |
| 2009-07-16 | $12.88 | $12.93 | 384,400 | — | — |
| 2009-07-15 | $12.60 | $12.65 | 616,200 | — | — |
| 2009-07-14 | $11.96 | $12.00 | 436,600 | — | — |
| 2009-07-13 | $11.69 | $11.74 | 528,000 | — | — |
| 2009-07-10 | $11.25 | $11.29 | 657,600 | — | — |
| 2009-07-09 | $11.29 | $11.33 | 267,000 | — | — |
| 2009-07-08 | $11.29 | $11.33 | 790,800 | — | — |
| 2009-07-07 | $11.22 | $11.26 | 708,800 | — | — |
| 2009-07-06 | $11.78 | $11.83 | 650,200 | — | — |
| 2009-07-02 | $11.87 | $11.91 | 510,200 | — | — |
| 2009-07-01 | $12.11 | $12.15 | 356,800 | — | — |
| 2009-06-30 | $11.90 | $11.94 | 554,600 | — | — |
| 2009-06-29 | $12.14 | $12.18 | 973,800 | — | — |
| 2009-06-26 | $12.14 | $12.19 | 1,302,000 | — | — |
| 2009-06-25 | $12.28 | $12.33 | 690,000 | — | — |
| 2009-06-24 | $11.93 | $11.97 | 742,000 | — | — |
| 2009-06-23 | $11.75 | $11.79 | 737,000 | — | — |
| 2009-06-22 | $12.00 | $12.05 | 755,000 | — | — |
| 2009-06-19 | $12.39 | $12.44 | 683,400 | — | — |
| 2009-06-18 | $12.03 | $12.08 | 420,400 | — | — |
| 2009-06-17 | $11.83 | $11.88 | 283,600 | — | — |
| 2009-06-16 | $11.44 | $11.48 | 535,400 | — | — |
| 2009-06-15 | $11.92 | $11.96 | 245,200 | — | — |
| 2009-06-12 | $12.18 | $12.23 | 376,800 | — | — |
| 2009-06-11 | $12.29 | $12.33 | 438,600 | — | — |
| 2009-06-10 | $11.80 | $11.85 | 374,200 | — | — |
| 2009-06-09 | $11.78 | $11.83 | 224,800 | — | — |
| 2009-06-08 | $11.43 | $11.47 | 343,400 | — | — |
| 2009-06-05 | $11.63 | $11.67 | 473,200 | — | — |
| 2009-06-04 | $11.47 | $11.52 | 315,400 | — | — |
| 2009-06-03 | $11.17 | $11.21 | 460,600 | — | — |
| 2009-06-02 | $11.32 | $11.36 | 551,800 | — | — |
| 2009-06-01 | $11.45 | $11.49 | 437,800 | — | — |
| 2009-05-29 | $11.03 | $11.07 | 432,200 | — | — |
| 2009-05-28 | $10.82 | $10.86 | 253,600 | — | — |
| 2009-05-27 | $10.84 | $10.88 | 435,000 | — | — |
| 2009-05-26 | $10.78 | $10.80 | 337,200 | — | — |
| 2009-05-22 | $10.35 | $10.37 | 279,200 | — | — |
| 2009-05-21 | $10.15 | $10.18 | 325,000 | — | — |
| 2009-05-20 | $10.34 | $10.37 | 337,800 | — | — |
| 2009-05-19 | $10.26 | $10.29 | 282,800 | — | — |
| 2009-05-18 | $10.24 | $10.26 | 455,800 | — | — |
| 2009-05-15 | $10.01 | $10.04 | 545,200 | — | — |
| 2009-05-14 | $9.78 | $9.81 | 925,000 | — | — |
| 2009-05-13 | $9.12 | $9.15 | 1,016,800 | — | — |
| 2009-05-12 | $9.47 | $9.49 | 725,800 | — | — |
| 2009-05-11 | $9.92 | $9.94 | 405,400 | — | — |
| 2009-05-08 | $10.04 | $10.07 | 690,600 | — | — |
| 2009-05-07 | $10.10 | $10.13 | 676,200 | — | — |
| 2009-05-06 | $10.70 | $10.73 | 418,000 | — | — |
| 2009-05-05 | $11.16 | $11.19 | 446,800 | — | — |
| 2009-05-04 | $11.04 | $11.07 | 397,000 | — | — |
| 2009-05-01 | $10.68 | $10.71 | 295,200 | — | — |
| 2009-04-30 | $10.65 | $10.68 | 601,600 | — | — |
| 2009-04-29 | $10.67 | $10.70 | 525,200 | — | — |
| 2009-04-28 | $10.57 | $10.60 | 602,600 | — | — |
| 2009-04-27 | $10.62 | $10.64 | 1,048,000 | — | — |
| 2009-04-24 | $10.50 | $10.53 | 2,457,600 | — | — |
| 2009-04-23 | $10.31 | $10.33 | 655,800 | — | — |
| 2009-04-22 | $10.85 | $10.88 | 820,800 | — | — |
| 2009-04-21 | $10.34 | $10.37 | 522,800 | — | — |
| 2009-04-20 | $9.91 | $9.93 | 534,200 | — | — |
| 2009-04-17 | $10.01 | $10.04 | 792,600 | — | — |
| 2009-04-16 | $9.46 | $9.49 | 417,800 | — | — |
| 2009-04-15 | $9.17 | $9.20 | 403,000 | — | — |
| 2009-04-14 | $9.14 | $9.17 | 448,400 | — | — |
| 2009-04-13 | $9.13 | $9.16 | 586,600 | — | — |
| 2009-04-09 | $9.11 | $9.14 | 495,400 | — | — |
| 2009-04-08 | $8.68 | $8.70 | 214,000 | — | — |
| 2009-04-07 | $8.46 | $8.48 | 695,000 | — | — |
| 2009-04-06 | $8.83 | $8.85 | 604,000 | — | — |
| 2009-04-03 | $9.20 | $9.23 | 263,800 | — | — |
| 2009-04-02 | $9.08 | $9.11 | 479,200 | — | — |
| 2009-04-01 | $8.83 | $8.85 | 434,600 | — | — |
| 2009-03-31 | $8.60 | $8.62 | 1,243,800 | — | — |
| 2009-03-30 | $8.90 | $8.92 | 624,400 | — | — |
| 2009-03-27 | $9.18 | $9.21 | 531,400 | — | — |
| 2009-03-26 | $9.39 | $9.41 | 512,000 | — | — |
| 2009-03-25 | $9.01 | $9.03 | 726,200 | — | — |
| 2009-03-24 | $9.20 | $9.22 | 550,400 | — | — |
| 2009-03-23 | $9.50 | $9.53 | 569,000 | — | — |
| 2009-03-20 | $9.23 | $9.26 | 728,600 | — | — |
| 2009-03-19 | $9.76 | $9.78 | 556,000 | — | — |
| 2009-03-18 | $9.72 | $9.75 | 1,021,200 | — | — |
| 2009-03-17 | $9.69 | $9.71 | 728,200 | — | — |
| 2009-03-16 | $9.53 | $9.55 | 2,000,600 | — | — |
| 2009-03-13 | $10.51 | $10.53 | 465,600 | — | — |
| 2009-03-12 | $10.29 | $10.32 | 932,000 | — | — |
| 2009-03-11 | $9.76 | $9.79 | 929,400 | — | — |
| 2009-03-10 | $9.30 | $9.33 | 763,200 | — | — |
| 2009-03-09 | $8.88 | $8.90 | 1,144,800 | — | — |
| 2009-03-06 | $9.20 | $9.23 | 1,044,600 | — | — |
| 2009-03-05 | $9.07 | $9.10 | 1,291,200 | — | — |
| 2009-03-04 | $9.06 | $9.08 | 1,110,000 | — | — |
| 2009-03-03 | $8.87 | $8.89 | 628,800 | — | — |
| 2009-03-02 | $8.98 | $9.00 | 1,034,600 | — | — |
| 2009-02-27 | $9.18 | $9.20 | 1,086,200 | — | — |
| 2009-02-26 | $9.25 | $9.28 | 529,800 | — | — |
| 2009-02-25 | $9.37 | $9.40 | 1,142,800 | — | — |
| 2009-02-24 | $9.36 | $9.37 | 984,200 | — | — |
| 2009-02-23 | $9.36 | $9.37 | 1,021,400 | — | — |
| 2009-02-20 | $9.81 | $9.82 | 819,600 | — | — |
| 2009-02-19 | $9.79 | $9.80 | 730,800 | — | — |
| 2009-02-18 | $10.09 | $10.10 | 653,600 | — | — |
| 2009-02-17 | $10.08 | $10.09 | 829,200 | — | — |
| 2009-02-13 | $10.72 | $10.73 | 838,600 | — | — |
| 2009-02-12 | $10.48 | $10.49 | 576,600 | — | — |
| 2009-02-11 | $10.21 | $10.22 | 618,800 | — | — |
| 2009-02-10 | $10.24 | $10.25 | 681,200 | — | — |
| 2009-02-09 | $10.67 | $10.69 | 721,800 | — | — |
| 2009-02-06 | $10.74 | $10.76 | 1,506,800 | — | — |
| 2009-02-05 | $9.88 | $9.89 | 2,484,000 | — | — |
| 2009-02-04 | $10.04 | $10.05 | 993,800 | — | — |
| 2009-02-03 | $9.85 | $9.86 | 940,600 | — | — |
| 2009-02-02 | $9.89 | $9.90 | 723,600 | — | — |
| 2009-01-30 | $9.74 | $9.75 | 657,400 | — | — |
| 2009-01-29 | $9.85 | $9.86 | 566,000 | — | — |
| 2009-01-28 | $10.19 | $10.20 | 749,800 | — | — |
| 2009-01-27 | $9.74 | $9.75 | 745,800 | — | — |
| 2009-01-26 | $9.49 | $9.50 | 503,600 | — | — |
| 2009-01-23 | $9.14 | $9.15 | 549,800 | — | — |
| 2009-01-22 | $9.00 | $9.01 | 480,600 | — | — |
| 2009-01-21 | $9.35 | $9.36 | 769,800 | — | — |
| 2009-01-20 | $8.85 | $8.86 | 503,600 | — | — |
| 2009-01-16 | $9.37 | $9.38 | 750,600 | — | — |
| 2009-01-15 | $9.06 | $9.07 | 838,200 | — | — |
| 2009-01-14 | $9.07 | $9.08 | 655,200 | — | — |
| 2009-01-13 | $9.47 | $9.48 | 732,200 | — | — |
| 2009-01-12 | $9.43 | $9.44 | 829,400 | — | — |
| 2009-01-09 | $9.86 | $9.87 | 705,200 | — | — |
| 2009-01-08 | $10.33 | $10.34 | 898,800 | — | — |
| 2009-01-07 | $10.32 | $10.33 | 692,800 | — | — |
| 2009-01-06 | $10.47 | $10.48 | 742,000 | — | — |
| 2009-01-05 | $10.18 | $10.19 | 1,181,600 | — | — |
| 2009-01-02 | $10.10 | $10.11 | 601,600 | — | — |