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
- 1991-02-01 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 | $13.78 | $13.78 | 357,000 | — | — |
| 2009-12-30 | $13.76 | $13.76 | 350,200 | — | — |
| 2009-12-29 | $13.68 | $13.68 | 241,500 | — | — |
| 2009-12-28 | $13.44 | $13.44 | 213,500 | — | — |
| 2009-12-24 | $13.51 | $13.51 | 104,000 | — | — |
| 2009-12-23 | $13.31 | $13.31 | 394,000 | — | — |
| 2009-12-22 | $12.70 | $12.70 | 512,700 | — | — |
| 2009-12-21 | $12.79 | $12.79 | 396,400 | — | — |
| 2009-12-18 | $12.89 | $12.89 | 833,800 | — | — |
| 2009-12-17 | $13.31 | $13.31 | 390,100 | — | — |
| 2009-12-16 | $13.38 | $13.38 | 449,900 | — | — |
| 2009-12-15 | $13.31 | $13.31 | 365,900 | — | — |
| 2009-12-14 | $13.01 | $13.01 | 361,200 | — | — |
| 2009-12-11 | $12.99 | $12.99 | 241,700 | — | — |
| 2009-12-10 | $12.69 | $12.69 | 189,700 | — | — |
| 2009-12-09 | $12.97 | $12.97 | 216,900 | — | — |
| 2009-12-08 | $12.89 | $12.89 | 442,200 | — | — |
| 2009-12-07 | $12.99 | $12.99 | 299,600 | — | — |
| 2009-12-04 | $13.13 | $13.13 | 264,400 | — | — |
| 2009-12-03 | $12.71 | $12.71 | 296,700 | — | — |
| 2009-12-02 | $12.94 | $12.94 | 433,600 | — | — |
| 2009-12-01 | $13.03 | $13.03 | 769,200 | — | — |
| 2009-11-30 | $12.57 | $12.57 | 460,600 | — | — |
| 2009-11-27 | $12.86 | $12.86 | 201,300 | — | — |
| 2009-11-25 | $12.95 | $12.95 | 410,700 | — | — |
| 2009-11-24 | $13.23 | $13.23 | 394,500 | — | — |
| 2009-11-23 | $13.21 | $13.21 | 710,400 | — | — |
| 2009-11-20 | $13.23 | $13.23 | 465,800 | — | — |
| 2009-11-19 | $13.27 | $13.27 | 766,000 | — | — |
| 2009-11-18 | $13.59 | $13.59 | 608,800 | — | — |
| 2009-11-17 | $13.63 | $13.63 | 345,200 | — | — |
| 2009-11-16 | $13.83 | $13.83 | 255,600 | — | — |
| 2009-11-13 | $13.92 | $13.92 | 148,200 | — | — |
| 2009-11-12 | $13.76 | $13.76 | 340,600 | — | — |
| 2009-11-11 | $14.10 | $14.10 | 321,200 | — | — |
| 2009-11-10 | $14.04 | $14.04 | 200,600 | — | — |
| 2009-11-09 | $14.08 | $14.08 | 723,500 | — | — |
| 2009-11-06 | $14.87 | $14.87 | 126,600 | — | — |
| 2009-11-05 | $14.93 | $14.93 | 203,000 | — | — |
| 2009-11-04 | $14.54 | $14.54 | 203,200 | — | — |
| 2009-11-03 | $14.80 | $14.80 | 332,900 | — | — |
| 2009-11-02 | $14.28 | $14.28 | 384,300 | — | — |
| 2009-10-30 | $14.30 | $14.30 | 661,100 | — | — |
| 2009-10-29 | $14.41 | $14.41 | 301,100 | — | — |
| 2009-10-28 | $14.55 | $14.55 | 402,700 | — | — |
| 2009-10-27 | $14.96 | $14.96 | 430,200 | — | — |
| 2009-10-26 | $15.11 | $15.11 | 798,900 | — | — |
| 2009-10-23 | $15.04 | $15.04 | 428,700 | — | — |
| 2009-10-22 | $15.18 | $15.18 | 676,200 | — | — |
| 2009-10-21 | $14.63 | $14.63 | 497,300 | — | — |
| 2009-10-20 | $14.77 | $14.77 | 1,239,200 | — | — |
| 2009-10-19 | $14.35 | $14.35 | 2,226,400 | — | — |
| 2009-10-16 | $15.97 | $15.97 | 2,731,100 | — | — |
| 2009-10-15 | $15.54 | $15.54 | 181,900 | — | — |
| 2009-10-14 | $15.59 | $15.59 | 309,000 | — | — |
| 2009-10-13 | $15.17 | $15.17 | 266,000 | — | — |
| 2009-10-12 | $15.11 | $15.11 | 491,400 | — | — |
| 2009-10-09 | $15.91 | $15.91 | 172,900 | — | — |
| 2009-10-08 | $15.43 | $15.43 | 294,100 | — | — |
| 2009-10-07 | $15.78 | $15.78 | 196,400 | — | — |
| 2009-10-06 | $15.76 | $15.76 | 605,800 | — | — |
| 2009-10-05 | $15.47 | $15.47 | 228,700 | — | — |
| 2009-10-02 | $15.61 | $15.61 | 279,400 | — | — |
| 2009-10-01 | $15.47 | $15.47 | 418,000 | — | — |
| 2009-09-30 | $16.23 | $16.23 | 298,200 | — | — |
| 2009-09-29 | $16.42 | $16.42 | 168,600 | — | — |
| 2009-09-28 | $16.59 | $16.59 | 181,000 | — | — |
| 2009-09-25 | $16.43 | $16.43 | 401,200 | — | — |
| 2009-09-24 | $16.60 | $16.60 | 266,500 | — | — |
| 2009-09-23 | $17.14 | $17.14 | 239,500 | — | — |
| 2009-09-22 | $17.37 | $17.37 | 226,100 | — | — |
| 2009-09-21 | $17.77 | $17.77 | 228,400 | — | — |
| 2009-09-18 | $17.72 | $17.72 | 352,000 | — | — |
| 2009-09-17 | $16.72 | $16.72 | 787,000 | — | — |
| 2009-09-16 | $17.24 | $17.24 | 129,100 | — | — |
| 2009-09-15 | $17.38 | $17.38 | 183,400 | — | — |
| 2009-09-14 | $17.66 | $17.66 | 477,800 | — | — |
| 2009-09-11 | $16.99 | $16.99 | 1,490,600 | — | — |
| 2009-09-10 | $16.70 | $16.70 | 182,500 | — | — |
| 2009-09-09 | $16.49 | $16.49 | 112,300 | — | — |
| 2009-09-08 | $16.30 | $16.30 | 154,000 | — | — |
| 2009-09-04 | $16.21 | $16.21 | 113,900 | — | — |
| 2009-09-03 | $15.86 | $15.86 | 126,600 | — | — |
| 2009-09-02 | $15.76 | $15.76 | 121,700 | — | — |
| 2009-09-01 | $15.75 | $15.75 | 221,900 | — | — |
| 2009-08-31 | $15.44 | $15.44 | 222,100 | — | — |
| 2009-08-28 | $15.53 | $15.53 | 216,400 | — | — |
| 2009-08-27 | $16.07 | $16.07 | 176,200 | — | — |
| 2009-08-26 | $16.40 | $16.40 | 235,800 | — | — |
| 2009-08-25 | $16.45 | $16.45 | 197,400 | — | — |
| 2009-08-24 | $15.91 | $15.91 | 207,500 | — | — |
| 2009-08-21 | $15.69 | $15.69 | 268,400 | — | — |
| 2009-08-20 | $15.37 | $15.37 | 188,500 | — | — |
| 2009-08-19 | $14.87 | $14.87 | 157,900 | — | — |
| 2009-08-18 | $14.41 | $14.41 | 214,400 | — | — |
| 2009-08-17 | $14.62 | $14.62 | 142,500 | — | — |
| 2009-08-14 | $15.05 | $15.05 | 155,300 | — | — |
| 2009-08-13 | $15.31 | $15.31 | 183,900 | — | — |
| 2009-08-12 | $15.26 | $15.26 | 319,800 | — | — |
| 2009-08-11 | $14.90 | $14.90 | 187,400 | — | — |
| 2009-08-10 | $15.00 | $15.00 | 423,400 | — | — |
| 2009-08-07 | $14.02 | $14.02 | 361,300 | — | — |
| 2009-08-06 | $13.75 | $13.75 | 896,900 | — | — |
| 2009-08-05 | $15.28 | $15.28 | 160,500 | — | — |
| 2009-08-04 | $15.53 | $15.53 | 307,700 | — | — |
| 2009-08-03 | $15.19 | $15.19 | 217,300 | — | — |
| 2009-07-31 | $14.93 | $14.93 | 229,800 | — | — |
| 2009-07-30 | $14.95 | $14.95 | 206,400 | — | — |
| 2009-07-29 | $15.01 | $15.01 | 243,700 | — | — |
| 2009-07-28 | $14.90 | $14.90 | 458,200 | — | — |
| 2009-07-27 | $15.57 | $15.57 | 296,200 | — | — |
| 2009-07-24 | $15.72 | $15.72 | 312,000 | — | — |
| 2009-07-23 | $15.20 | $15.20 | 985,700 | — | — |
| 2009-07-22 | $15.29 | $15.29 | 561,400 | — | — |
| 2009-07-21 | $14.89 | $14.89 | 353,900 | — | — |
| 2009-07-20 | $14.54 | $14.54 | 678,000 | — | — |
| 2009-07-17 | $15.09 | $15.09 | 396,600 | — | — |
| 2009-07-16 | $14.82 | $14.82 | 292,600 | — | — |
| 2009-07-15 | $14.45 | $14.45 | 183,100 | — | — |
| 2009-07-14 | $13.86 | $13.86 | 152,400 | — | — |
| 2009-07-13 | $13.88 | $13.88 | 255,000 | — | — |
| 2009-07-10 | $13.45 | $13.45 | 117,900 | — | — |
| 2009-07-09 | $13.43 | $13.43 | 110,500 | — | — |
| 2009-07-08 | $13.58 | $13.58 | 175,700 | — | — |
| 2009-07-07 | $13.62 | $13.62 | 215,400 | — | — |
| 2009-07-06 | $13.80 | $13.80 | 172,800 | — | — |
| 2009-07-02 | $14.03 | $14.03 | 238,900 | — | — |
| 2009-07-01 | $14.30 | $14.30 | 243,800 | — | — |
| 2009-06-30 | $14.56 | $14.56 | 280,400 | — | — |
| 2009-06-29 | $14.63 | $14.63 | 241,200 | — | — |
| 2009-06-26 | $14.34 | $14.34 | 426,900 | — | — |
| 2009-06-25 | $13.88 | $13.88 | 183,900 | — | — |
| 2009-06-24 | $13.63 | $13.63 | 149,000 | — | — |
| 2009-06-23 | $13.55 | $13.55 | 194,400 | — | — |
| 2009-06-22 | $13.67 | $13.67 | 367,900 | — | — |
| 2009-06-19 | $14.26 | $14.26 | 412,800 | — | — |
| 2009-06-18 | $13.25 | $13.25 | 355,700 | — | — |
| 2009-06-17 | $13.17 | $13.17 | 193,300 | — | — |
| 2009-06-16 | $12.98 | $12.98 | 288,600 | — | — |
| 2009-06-15 | $13.45 | $13.45 | 197,800 | — | — |
| 2009-06-12 | $14.00 | $14.00 | 207,900 | — | — |
| 2009-06-11 | $14.07 | $14.07 | 222,500 | — | — |
| 2009-06-10 | $13.79 | $13.79 | 238,900 | — | — |
| 2009-06-09 | $14.07 | $14.07 | 318,900 | — | — |
| 2009-06-08 | $14.09 | $14.09 | 294,500 | — | — |
| 2009-06-05 | $14.53 | $14.53 | 173,600 | — | — |
| 2009-06-04 | $14.67 | $14.67 | 213,600 | — | — |
| 2009-06-03 | $14.45 | $14.45 | 411,600 | — | — |
| 2009-06-02 | $13.58 | $13.58 | 688,800 | — | — |
| 2009-06-01 | $13.97 | $13.97 | 600,600 | — | — |
| 2009-05-29 | $12.71 | $12.71 | 691,800 | — | — |
| 2009-05-28 | $12.18 | $12.18 | 446,300 | — | — |
| 2009-05-27 | $12.31 | $12.31 | 353,300 | — | — |
| 2009-05-26 | $12.36 | $12.36 | 406,400 | — | — |
| 2009-05-22 | $11.94 | $11.94 | 364,500 | — | — |
| 2009-05-21 | $11.96 | $11.96 | 435,300 | — | — |
| 2009-05-20 | $11.79 | $11.79 | 364,800 | — | — |
| 2009-05-19 | $11.90 | $11.90 | 425,100 | — | — |
| 2009-05-18 | $11.80 | $11.80 | 407,100 | — | — |
| 2009-05-15 | $11.57 | $11.57 | 432,700 | — | — |
| 2009-05-14 | $11.29 | $11.29 | 527,400 | — | — |
| 2009-05-13 | $11.40 | $11.40 | 397,000 | — | — |
| 2009-05-12 | $11.96 | $11.96 | 416,200 | — | — |
| 2009-05-11 | $12.10 | $12.10 | 253,300 | — | — |
| 2009-05-08 | $12.19 | $12.19 | 319,900 | — | — |
| 2009-05-07 | $11.84 | $11.84 | 561,800 | — | — |
| 2009-05-06 | $11.81 | $11.81 | 681,200 | — | — |
| 2009-05-05 | $11.65 | $11.65 | 1,167,100 | — | — |
| 2009-05-04 | $11.16 | $11.16 | 1,653,500 | — | — |
| 2009-05-01 | $12.25 | $12.25 | 1,390,100 | — | — |
| 2009-04-30 | $11.64 | $11.64 | 2,443,200 | — | — |
| 2009-04-29 | $10.82 | $10.82 | 1,252,900 | — | — |
| 2009-04-28 | $9.91 | $9.91 | 1,469,500 | — | — |
| 2009-04-27 | $10.03 | $10.03 | 3,708,200 | — | — |
| 2009-04-24 | $9.54 | $9.54 | 2,431,600 | — | — |
| 2009-04-23 | $8.52 | $8.52 | 2,200,500 | — | — |
| 2009-04-22 | $9.16 | $9.16 | 363,300 | — | — |
| 2009-04-21 | $8.95 | $8.95 | 421,500 | — | — |
| 2009-04-20 | $8.94 | $8.94 | 325,400 | — | — |
| 2009-04-17 | $9.17 | $9.17 | 406,400 | — | — |
| 2009-04-16 | $8.86 | $8.86 | 325,700 | — | — |
| 2009-04-15 | $8.51 | $8.51 | 234,600 | — | — |
| 2009-04-14 | $8.43 | $8.43 | 320,300 | — | — |
| 2009-04-13 | $8.62 | $8.62 | 294,400 | — | — |
| 2009-04-09 | $8.50 | $8.50 | 539,500 | — | — |
| 2009-04-08 | $8.36 | $8.36 | 410,800 | — | — |
| 2009-04-07 | $8.29 | $8.29 | 565,900 | — | — |
| 2009-04-06 | $8.65 | $8.65 | 575,600 | — | — |
| 2009-04-03 | $8.86 | $8.86 | 332,600 | — | — |
| 2009-04-02 | $9.16 | $9.16 | 393,400 | — | — |
| 2009-04-01 | $8.96 | $8.96 | 426,100 | — | — |
| 2009-03-31 | $9.22 | $9.22 | 599,100 | — | — |
| 2009-03-30 | $8.76 | $8.76 | 323,800 | — | — |
| 2009-03-27 | $8.95 | $8.95 | 308,300 | — | — |
| 2009-03-26 | $9.17 | $9.17 | 472,000 | — | — |
| 2009-03-25 | $8.93 | $8.93 | 317,900 | — | — |
| 2009-03-24 | $8.85 | $8.85 | 366,800 | — | — |
| 2009-03-23 | $9.32 | $9.32 | 473,800 | — | — |
| 2009-03-20 | $8.48 | $8.48 | 570,100 | — | — |
| 2009-03-19 | $8.44 | $8.44 | 414,500 | — | — |
| 2009-03-18 | $8.17 | $8.17 | 449,300 | — | — |
| 2009-03-17 | $8.00 | $8.00 | 828,100 | — | — |
| 2009-03-16 | $7.92 | $7.92 | 1,538,900 | — | — |
| 2009-03-13 | $9.83 | $9.83 | 285,000 | — | — |
| 2009-03-12 | $9.55 | $9.55 | 443,900 | — | — |
| 2009-03-11 | $8.89 | $8.89 | 236,100 | — | — |
| 2009-03-10 | $9.52 | $9.52 | 334,900 | — | — |
| 2009-03-09 | $9.31 | $9.31 | 421,500 | — | — |
| 2009-03-06 | $9.55 | $9.55 | 685,400 | — | — |
| 2009-03-05 | $9.05 | $9.05 | 587,200 | — | — |
| 2009-03-04 | $9.83 | $9.83 | 497,700 | — | — |
| 2009-03-03 | $9.86 | $9.86 | 406,800 | — | — |
| 2009-03-02 | $10.25 | $10.25 | 436,200 | — | — |
| 2009-02-27 | $11.04 | $11.04 | 473,700 | — | — |
| 2009-02-26 | $11.65 | $11.65 | 252,400 | — | — |
| 2009-02-25 | $11.72 | $11.72 | 316,600 | — | — |
| 2009-02-24 | $11.69 | $11.69 | 259,800 | — | — |
| 2009-02-23 | $11.72 | $11.72 | 157,100 | — | — |
| 2009-02-20 | $12.07 | $12.07 | 163,700 | — | — |
| 2009-02-19 | $12.23 | $12.23 | 77,200 | — | — |
| 2009-02-18 | $12.43 | $12.43 | 149,800 | — | — |
| 2009-02-17 | $12.90 | $12.90 | 132,000 | — | — |
| 2009-02-13 | $13.14 | $13.14 | 312,600 | — | — |
| 2009-02-12 | $12.89 | $12.89 | 178,700 | — | — |
| 2009-02-11 | $12.93 | $12.93 | 141,400 | — | — |
| 2009-02-10 | $12.82 | $12.82 | 261,000 | — | — |
| 2009-02-09 | $13.38 | $13.38 | 223,300 | — | — |
| 2009-02-06 | $13.42 | $13.42 | 279,300 | — | — |
| 2009-02-05 | $13.05 | $13.05 | 351,700 | — | — |
| 2009-02-04 | $12.45 | $12.45 | 192,200 | — | — |
| 2009-02-03 | $12.48 | $12.48 | 205,800 | — | — |
| 2009-02-02 | $12.36 | $12.36 | 203,500 | — | — |
| 2009-01-30 | $12.30 | $12.30 | 148,900 | — | — |
| 2009-01-29 | $12.41 | $12.41 | 316,200 | — | — |
| 2009-01-28 | $12.47 | $12.47 | 144,700 | — | — |
| 2009-01-27 | $12.43 | $12.43 | 265,300 | — | — |
| 2009-01-26 | $11.89 | $11.89 | 196,600 | — | — |
| 2009-01-23 | $11.49 | $11.49 | 166,900 | — | — |
| 2009-01-22 | $11.75 | $11.75 | 171,400 | — | — |
| 2009-01-21 | $12.17 | $12.17 | 251,600 | — | — |
| 2009-01-20 | $11.70 | $11.70 | 233,600 | — | — |
| 2009-01-16 | $12.23 | $12.23 | 167,300 | — | — |
| 2009-01-15 | $12.29 | $12.29 | 196,800 | — | — |
| 2009-01-14 | $11.92 | $11.92 | 192,500 | — | — |
| 2009-01-13 | $12.52 | $12.52 | 208,300 | — | — |
| 2009-01-12 | $12.26 | $12.26 | 274,900 | — | — |
| 2009-01-09 | $12.34 | $12.34 | 342,100 | — | — |
| 2009-01-08 | $12.32 | $12.32 | 654,900 | — | — |
| 2009-01-07 | $11.95 | $11.95 | 344,100 | — | — |
| 2009-01-06 | $11.90 | $11.90 | 1,046,400 | — | — |
| 2009-01-05 | $12.87 | $12.87 | 168,400 | — | — |
| 2009-01-02 | $13.32 | $13.32 | 144,600 | — | — |