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
- 2002-11-08 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 | $14.95 | $15.23 | 154,200 | — | — |
| 2009-12-30 | $15.43 | $15.72 | 158,700 | — | — |
| 2009-12-29 | $15.33 | $15.62 | 123,900 | — | — |
| 2009-12-28 | $15.34 | $15.63 | 120,300 | — | — |
| 2009-12-24 | $15.45 | $15.74 | 38,700 | — | — |
| 2009-12-23 | $15.50 | $15.79 | 210,300 | — | — |
| 2009-12-22 | $15.21 | $15.49 | 612,000 | — | — |
| 2009-12-21 | $15.07 | $15.35 | 350,100 | — | — |
| 2009-12-18 | $14.59 | $14.87 | 483,000 | — | — |
| 2009-12-17 | $14.19 | $14.45 | 243,000 | — | — |
| 2009-12-16 | $14.22 | $14.49 | 330,900 | — | — |
| 2009-12-15 | $13.72 | $13.98 | 324,900 | — | — |
| 2009-12-14 | $13.77 | $14.02 | 774,600 | — | — |
| 2009-12-11 | $14.22 | $14.48 | 422,400 | — | — |
| 2009-12-10 | $14.83 | $15.10 | 381,300 | — | — |
| 2009-12-09 | $15.33 | $15.62 | 104,400 | — | — |
| 2009-12-08 | $15.51 | $15.80 | 117,000 | — | — |
| 2009-12-07 | $15.72 | $16.01 | 104,100 | — | — |
| 2009-12-04 | $15.78 | $16.07 | 216,000 | — | — |
| 2009-12-03 | $15.20 | $15.49 | 177,300 | — | — |
| 2009-12-02 | $15.50 | $15.79 | 285,900 | — | — |
| 2009-12-01 | $15.09 | $15.37 | 317,100 | — | — |
| 2009-11-30 | $15.01 | $15.29 | 282,900 | — | — |
| 2009-11-27 | $15.12 | $15.40 | 83,400 | — | — |
| 2009-11-25 | $15.59 | $15.88 | 265,200 | — | — |
| 2009-11-24 | $15.70 | $15.99 | 83,100 | — | — |
| 2009-11-23 | $15.77 | $16.06 | 232,200 | — | — |
| 2009-11-20 | $15.81 | $16.10 | 189,600 | — | — |
| 2009-11-19 | $16.27 | $16.57 | 168,600 | — | — |
| 2009-11-18 | $16.32 | $16.63 | 115,500 | — | — |
| 2009-11-17 | $16.30 | $16.60 | 167,400 | — | — |
| 2009-11-16 | $16.35 | $16.65 | 305,400 | — | — |
| 2009-11-13 | $15.66 | $15.95 | 150,600 | — | — |
| 2009-11-12 | $15.46 | $15.75 | 100,200 | — | — |
| 2009-11-11 | $15.85 | $16.15 | 90,600 | — | — |
| 2009-11-10 | $15.81 | $16.11 | 148,800 | — | — |
| 2009-11-09 | $15.95 | $16.25 | 222,600 | — | — |
| 2009-11-06 | $15.58 | $15.87 | 187,500 | — | — |
| 2009-11-05 | $15.58 | $15.87 | 263,400 | — | — |
| 2009-11-04 | $15.01 | $15.29 | 232,500 | — | — |
| 2009-11-03 | $15.39 | $15.68 | 262,800 | — | — |
| 2009-11-02 | $15.47 | $15.76 | 673,200 | — | — |
| 2009-10-30 | $15.38 | $15.67 | 1,563,600 | — | — |
| 2009-10-29 | $16.31 | $16.62 | 930,300 | — | — |
| 2009-10-28 | $15.07 | $15.35 | 294,600 | — | — |
| 2009-10-27 | $15.66 | $15.95 | 206,100 | — | — |
| 2009-10-26 | $15.99 | $16.29 | 281,100 | — | — |
| 2009-10-23 | $16.29 | $16.59 | 436,200 | — | — |
| 2009-10-22 | $16.26 | $16.56 | 408,000 | — | — |
| 2009-10-21 | $16.29 | $16.59 | 415,200 | — | — |
| 2009-10-20 | $16.43 | $16.74 | 151,500 | — | — |
| 2009-10-19 | $16.67 | $16.98 | 153,300 | — | — |
| 2009-10-16 | $16.62 | $16.93 | 238,200 | — | — |
| 2009-10-15 | $16.75 | $17.06 | 267,900 | — | — |
| 2009-10-14 | $16.70 | $17.01 | 668,400 | — | — |
| 2009-10-13 | $16.23 | $16.53 | 168,600 | — | — |
| 2009-10-12 | $16.25 | $16.55 | 86,100 | — | — |
| 2009-10-09 | $16.26 | $16.57 | 161,400 | — | — |
| 2009-10-08 | $16.18 | $16.48 | 473,400 | — | — |
| 2009-10-07 | $16.03 | $16.33 | 292,500 | — | — |
| 2009-10-06 | $16.17 | $16.47 | 345,000 | — | — |
| 2009-10-05 | $15.69 | $15.98 | 252,600 | — | — |
| 2009-10-02 | $15.20 | $15.48 | 300,000 | — | — |
| 2009-10-01 | $14.87 | $15.14 | 271,800 | — | — |
| 2009-09-30 | $15.11 | $15.39 | 208,200 | — | — |
| 2009-09-29 | $15.34 | $15.62 | 112,800 | — | — |
| 2009-09-28 | $15.27 | $15.56 | 192,300 | — | — |
| 2009-09-25 | $14.81 | $15.09 | 262,800 | — | — |
| 2009-09-24 | $15.14 | $15.42 | 363,300 | — | — |
| 2009-09-23 | $15.36 | $15.65 | 248,400 | — | — |
| 2009-09-22 | $15.91 | $16.21 | 474,600 | — | — |
| 2009-09-21 | $16.03 | $16.33 | 159,000 | — | — |
| 2009-09-18 | $16.08 | $16.38 | 280,200 | — | — |
| 2009-09-17 | $15.84 | $16.13 | 535,500 | — | — |
| 2009-09-16 | $15.95 | $16.24 | 108,600 | — | — |
| 2009-09-15 | $16.12 | $16.42 | 247,500 | — | — |
| 2009-09-14 | $16.00 | $16.30 | 234,300 | — | — |
| 2009-09-11 | $15.99 | $16.29 | 378,300 | — | — |
| 2009-09-10 | $15.67 | $15.96 | 327,000 | — | — |
| 2009-09-09 | $14.91 | $15.19 | 169,200 | — | — |
| 2009-09-08 | $14.50 | $14.77 | 121,800 | — | — |
| 2009-09-04 | $14.29 | $14.56 | 106,200 | — | — |
| 2009-09-03 | $14.17 | $14.43 | 240,900 | — | — |
| 2009-09-02 | $13.97 | $14.23 | 130,500 | — | — |
| 2009-09-01 | $14.19 | $14.45 | 243,000 | — | — |
| 2009-08-31 | $14.64 | $14.91 | 229,800 | — | — |
| 2009-08-28 | $14.98 | $15.26 | 168,000 | — | — |
| 2009-08-27 | $15.33 | $15.62 | 134,400 | — | — |
| 2009-08-26 | $15.33 | $15.62 | 203,100 | — | — |
| 2009-08-25 | $15.25 | $15.54 | 228,900 | — | — |
| 2009-08-24 | $15.18 | $15.46 | 353,400 | — | — |
| 2009-08-21 | $15.21 | $15.50 | 348,600 | — | — |
| 2009-08-20 | $14.64 | $14.91 | 129,300 | — | — |
| 2009-08-19 | $14.39 | $14.66 | 137,400 | — | — |
| 2009-08-18 | $14.20 | $14.46 | 169,200 | — | — |
| 2009-08-17 | $14.16 | $14.43 | 184,200 | — | — |
| 2009-08-14 | $14.37 | $14.64 | 267,600 | — | — |
| 2009-08-13 | $14.53 | $14.80 | 187,500 | — | — |
| 2009-08-12 | $14.46 | $14.73 | 249,300 | — | — |
| 2009-08-11 | $14.64 | $14.92 | 123,300 | — | — |
| 2009-08-10 | $14.90 | $15.17 | 155,400 | — | — |
| 2009-08-07 | $14.87 | $15.15 | 341,400 | — | — |
| 2009-08-06 | $14.19 | $14.46 | 580,500 | — | — |
| 2009-08-05 | $14.72 | $15.00 | 412,500 | — | — |
| 2009-08-04 | $15.33 | $15.62 | 244,500 | — | — |
| 2009-08-03 | $15.42 | $15.71 | 527,400 | — | — |
| 2009-07-31 | $15.38 | $15.67 | 440,400 | — | — |
| 2009-07-30 | $15.32 | $15.61 | 962,400 | — | — |
| 2009-07-29 | $14.25 | $14.52 | 203,100 | — | — |
| 2009-07-28 | $14.25 | $14.52 | 390,000 | — | — |
| 2009-07-27 | $14.33 | $14.60 | 146,100 | — | — |
| 2009-07-24 | $14.45 | $14.72 | 226,500 | — | — |
| 2009-07-23 | $14.26 | $14.52 | 447,600 | — | — |
| 2009-07-22 | $13.62 | $13.87 | 316,800 | — | — |
| 2009-07-21 | $13.65 | $13.90 | 330,600 | — | — |
| 2009-07-20 | $13.14 | $13.39 | 359,400 | — | — |
| 2009-07-17 | $13.05 | $13.30 | 403,200 | — | — |
| 2009-07-16 | $13.14 | $13.38 | 281,100 | — | — |
| 2009-07-15 | $13.03 | $13.28 | 329,400 | — | — |
| 2009-07-14 | $12.68 | $12.92 | 184,200 | — | — |
| 2009-07-13 | $12.96 | $13.21 | 359,100 | — | — |
| 2009-07-10 | $12.64 | $12.88 | 292,800 | — | — |
| 2009-07-09 | $12.65 | $12.89 | 179,100 | — | — |
| 2009-07-08 | $12.57 | $12.81 | 398,100 | — | — |
| 2009-07-07 | $13.17 | $13.42 | 239,400 | — | — |
| 2009-07-06 | $13.32 | $13.57 | 357,900 | — | — |
| 2009-07-02 | $13.27 | $13.51 | 403,500 | — | — |
| 2009-07-01 | $13.48 | $13.73 | 851,400 | — | — |
| 2009-06-30 | $12.91 | $13.15 | 504,600 | — | — |
| 2009-06-29 | $12.36 | $12.59 | 132,600 | — | — |
| 2009-06-26 | $12.38 | $12.61 | 885,000 | — | — |
| 2009-06-25 | $12.17 | $12.39 | 177,000 | — | — |
| 2009-06-24 | $11.99 | $12.21 | 146,100 | — | — |
| 2009-06-23 | $11.95 | $12.18 | 177,600 | — | — |
| 2009-06-22 | $12.00 | $12.22 | 297,300 | — | — |
| 2009-06-19 | $12.37 | $12.60 | 375,300 | — | — |
| 2009-06-18 | $12.15 | $12.38 | 188,700 | — | — |
| 2009-06-17 | $12.12 | $12.34 | 202,200 | — | — |
| 2009-06-16 | $12.21 | $12.44 | 246,600 | — | — |
| 2009-06-15 | $12.43 | $12.67 | 195,000 | — | — |
| 2009-06-12 | $12.85 | $13.09 | 163,200 | — | — |
| 2009-06-11 | $12.85 | $13.09 | 294,900 | — | — |
| 2009-06-10 | $12.86 | $13.10 | 492,300 | — | — |
| 2009-06-09 | $12.83 | $13.07 | 365,700 | — | — |
| 2009-06-08 | $12.87 | $13.11 | 460,500 | — | — |
| 2009-06-05 | $12.98 | $13.22 | 145,800 | — | — |
| 2009-06-04 | $13.02 | $13.26 | 289,800 | — | — |
| 2009-06-03 | $12.92 | $13.16 | 195,900 | — | — |
| 2009-06-02 | $12.95 | $13.19 | 420,000 | — | — |
| 2009-06-01 | $12.49 | $12.72 | 538,800 | — | — |
| 2009-05-29 | $11.99 | $12.21 | 338,100 | — | — |
| 2009-05-28 | $11.36 | $11.58 | 218,700 | — | — |
| 2009-05-27 | $11.25 | $11.46 | 441,600 | — | — |
| 2009-05-26 | $11.45 | $11.67 | 268,800 | — | — |
| 2009-05-22 | $10.92 | $11.13 | 171,900 | — | — |
| 2009-05-21 | $11.15 | $11.36 | 250,800 | — | — |
| 2009-05-20 | $11.32 | $11.53 | 338,700 | — | — |
| 2009-05-19 | $11.38 | $11.59 | 353,400 | — | — |
| 2009-05-18 | $11.83 | $12.05 | 439,800 | — | — |
| 2009-05-15 | $11.29 | $11.50 | 390,000 | — | — |
| 2009-05-14 | $11.49 | $11.70 | 496,800 | — | — |
| 2009-05-13 | $11.40 | $11.61 | 707,100 | — | — |
| 2009-05-12 | $11.90 | $12.13 | 435,900 | — | — |
| 2009-05-11 | $12.04 | $12.26 | 372,900 | — | — |
| 2009-05-08 | $12.36 | $12.59 | 428,100 | — | — |
| 2009-05-07 | $11.78 | $12.00 | 451,200 | — | — |
| 2009-05-06 | $12.19 | $12.42 | 670,500 | — | — |
| 2009-05-05 | $11.68 | $11.90 | 282,900 | — | — |
| 2009-05-04 | $11.67 | $11.88 | 525,600 | — | — |
| 2009-05-01 | $11.58 | $11.79 | 500,400 | — | — |
| 2009-04-30 | $11.66 | $11.87 | 742,200 | — | — |
| 2009-04-29 | $11.55 | $11.77 | 1,359,300 | — | — |
| 2009-04-28 | $12.00 | $12.22 | 567,300 | — | — |
| 2009-04-27 | $11.55 | $11.77 | 705,000 | — | — |
| 2009-04-24 | $12.11 | $12.34 | 464,700 | — | — |
| 2009-04-23 | $11.96 | $12.18 | 843,900 | — | — |
| 2009-04-22 | $12.25 | $12.48 | 715,200 | — | — |
| 2009-04-21 | $12.81 | $13.05 | 838,500 | — | — |
| 2009-04-20 | $12.11 | $12.34 | 919,800 | — | — |
| 2009-04-17 | $12.14 | $12.37 | 1,045,200 | — | — |
| 2009-04-16 | $11.28 | $11.49 | 569,400 | — | — |
| 2009-04-15 | $10.81 | $11.01 | 183,900 | — | — |
| 2009-04-14 | $10.27 | $10.46 | 200,100 | — | — |
| 2009-04-13 | $10.81 | $11.01 | 390,300 | — | — |
| 2009-04-09 | $10.85 | $11.05 | 920,700 | — | — |
| 2009-04-08 | $9.85 | $10.03 | 582,600 | — | — |
| 2009-04-07 | $8.97 | $9.14 | 260,100 | — | — |
| 2009-04-06 | $9.30 | $9.47 | 213,000 | — | — |
| 2009-04-03 | $9.41 | $9.59 | 429,900 | — | — |
| 2009-04-02 | $9.30 | $9.47 | 314,400 | — | — |
| 2009-04-01 | $8.96 | $9.13 | 286,200 | — | — |
| 2009-03-31 | $8.95 | $9.11 | 491,100 | — | — |
| 2009-03-30 | $8.51 | $8.67 | 276,300 | — | — |
| 2009-03-27 | $8.95 | $9.12 | 326,700 | — | — |
| 2009-03-26 | $9.40 | $9.58 | 339,000 | — | — |
| 2009-03-25 | $9.05 | $9.22 | 370,200 | — | — |
| 2009-03-24 | $8.89 | $9.05 | 405,300 | — | — |
| 2009-03-23 | $8.95 | $9.12 | 330,300 | — | — |
| 2009-03-20 | $8.07 | $8.22 | 368,100 | — | — |
| 2009-03-19 | $8.29 | $8.44 | 330,000 | — | — |
| 2009-03-18 | $8.31 | $8.47 | 296,100 | — | — |
| 2009-03-17 | $7.91 | $8.06 | 239,700 | — | — |
| 2009-03-16 | $7.48 | $7.62 | 342,900 | — | — |
| 2009-03-13 | $7.66 | $7.80 | 442,500 | — | — |
| 2009-03-12 | $7.62 | $7.76 | 576,900 | — | — |
| 2009-03-11 | $6.84 | $6.97 | 562,200 | — | — |
| 2009-03-10 | $6.93 | $7.06 | 622,800 | — | — |
| 2009-03-09 | $6.54 | $6.67 | 963,600 | — | — |
| 2009-03-06 | $6.73 | $6.86 | 659,400 | — | — |
| 2009-03-05 | $6.88 | $7.01 | 460,200 | — | — |
| 2009-03-04 | $7.26 | $7.39 | 505,500 | — | — |
| 2009-03-03 | $7.11 | $7.24 | 801,900 | — | — |
| 2009-03-02 | $7.11 | $7.24 | 809,400 | — | — |
| 2009-02-27 | $7.52 | $7.66 | 401,400 | — | — |
| 2009-02-26 | $7.60 | $7.74 | 459,000 | — | — |
| 2009-02-25 | $7.75 | $7.89 | 678,900 | — | — |
| 2009-02-24 | $7.73 | $7.87 | 812,700 | — | — |
| 2009-02-23 | $7.51 | $7.65 | 839,400 | — | — |
| 2009-02-20 | $7.66 | $7.80 | 799,500 | — | — |
| 2009-02-19 | $7.62 | $7.76 | 545,100 | — | — |
| 2009-02-18 | $7.70 | $7.84 | 922,800 | — | — |
| 2009-02-17 | $7.67 | $7.82 | 747,900 | — | — |
| 2009-02-13 | $7.78 | $7.93 | 1,847,700 | — | — |
| 2009-02-12 | $7.02 | $7.15 | 530,100 | — | — |
| 2009-02-11 | $7.24 | $7.37 | 418,800 | — | — |
| 2009-02-10 | $7.24 | $7.37 | 389,100 | — | — |
| 2009-02-09 | $7.73 | $7.87 | 233,700 | — | — |
| 2009-02-06 | $7.62 | $7.76 | 780,000 | — | — |
| 2009-02-05 | $7.42 | $7.56 | 448,500 | — | — |
| 2009-02-04 | $7.45 | $7.59 | 572,100 | — | — |
| 2009-02-03 | $7.70 | $7.84 | 726,000 | — | — |
| 2009-02-02 | $7.76 | $7.90 | 698,700 | — | — |
| 2009-01-30 | $7.86 | $8.01 | 373,500 | — | — |
| 2009-01-29 | $7.88 | $8.03 | 795,000 | — | — |
| 2009-01-28 | $8.33 | $8.49 | 890,400 | — | — |
| 2009-01-27 | $7.57 | $7.71 | 708,300 | — | — |
| 2009-01-26 | $7.81 | $7.96 | 672,300 | — | — |
| 2009-01-23 | $8.24 | $8.39 | 537,600 | — | — |
| 2009-01-22 | $8.04 | $8.19 | 688,500 | — | — |
| 2009-01-21 | $9.07 | $9.24 | 583,500 | — | — |
| 2009-01-20 | $8.30 | $8.46 | 523,500 | — | — |
| 2009-01-16 | $9.29 | $9.47 | 392,100 | — | — |
| 2009-01-15 | $9.37 | $9.54 | 445,800 | — | — |
| 2009-01-14 | $9.63 | $9.81 | 225,000 | — | — |
| 2009-01-13 | $9.93 | $10.12 | 525,000 | — | — |
| 2009-01-12 | $10.10 | $10.28 | 357,300 | — | — |
| 2009-01-09 | $10.50 | $10.69 | 295,800 | — | — |
| 2009-01-08 | $11.05 | $11.25 | 258,900 | — | — |
| 2009-01-07 | $11.08 | $11.29 | 400,500 | — | — |
| 2009-01-06 | $11.55 | $11.76 | 327,300 | — | — |
| 2009-01-05 | $11.35 | $11.56 | 564,000 | — | — |
| 2009-01-02 | $11.08 | $11.29 | 183,900 | — | — |