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
- 1985-03-14 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 | $13.90 | $25.35 | 113,200 | — | — |
| 2009-12-30 | $14.02 | $25.56 | 107,600 | — | — |
| 2009-12-29 | $14.22 | $25.93 | 68,800 | — | — |
| 2009-12-28 | $14.31 | $26.08 | 129,400 | — | — |
| 2009-12-24 | $14.32 | $26.11 | 113,600 | — | — |
| 2009-12-23 | $14.17 | $25.84 | 508,400 | — | — |
| 2009-12-22 | $13.73 | $25.04 | 170,600 | — | — |
| 2009-12-21 | $13.50 | $24.61 | 191,600 | — | — |
| 2009-12-18 | $13.43 | $24.48 | 875,000 | — | — |
| 2009-12-17 | $13.09 | $23.86 | 91,800 | — | — |
| 2009-12-16 | $13.00 | $23.71 | 200,200 | — | — |
| 2009-12-15 | $13.37 | $24.38 | 187,800 | — | — |
| 2009-12-14 | $13.23 | $24.12 | 141,600 | — | — |
| 2009-12-11 | $12.94 | $23.60 | 98,800 | — | — |
| 2009-12-10 | $12.86 | $23.27 | 125,200 | — | — |
| 2009-12-09 | $13.02 | $23.57 | 210,200 | — | — |
| 2009-12-08 | $12.67 | $22.92 | 146,600 | — | — |
| 2009-12-07 | $12.80 | $23.17 | 67,800 | — | — |
| 2009-12-04 | $12.77 | $23.10 | 313,000 | — | — |
| 2009-12-03 | $12.51 | $22.63 | 116,600 | — | — |
| 2009-12-02 | $12.55 | $22.72 | 103,000 | — | — |
| 2009-12-01 | $12.51 | $22.64 | 217,200 | — | — |
| 2009-11-30 | $12.66 | $22.91 | 347,200 | — | — |
| 2009-11-27 | $12.52 | $22.66 | 101,600 | — | — |
| 2009-11-25 | $12.52 | $22.65 | 149,400 | — | — |
| 2009-11-24 | $12.52 | $22.66 | 225,000 | — | — |
| 2009-11-23 | $12.50 | $22.62 | 121,200 | — | — |
| 2009-11-20 | $12.37 | $22.38 | 193,400 | — | — |
| 2009-11-19 | $12.43 | $22.50 | 216,600 | — | — |
| 2009-11-18 | $12.61 | $22.82 | 126,600 | — | — |
| 2009-11-17 | $12.51 | $22.63 | 113,800 | — | — |
| 2009-11-16 | $12.47 | $22.56 | 224,600 | — | — |
| 2009-11-13 | $12.36 | $22.36 | 300,200 | — | — |
| 2009-11-12 | $12.25 | $22.17 | 1,210,200 | — | — |
| 2009-11-11 | $12.26 | $22.19 | 2,842,000 | — | — |
| 2009-11-10 | $12.80 | $23.17 | 123,400 | — | — |
| 2009-11-09 | $13.25 | $23.98 | 60,000 | — | — |
| 2009-11-06 | $13.02 | $23.57 | 52,200 | — | — |
| 2009-11-05 | $13.26 | $23.99 | 57,200 | — | — |
| 2009-11-04 | $12.84 | $23.24 | 149,200 | — | — |
| 2009-11-03 | $13.80 | $24.97 | 90,400 | — | — |
| 2009-11-02 | $14.34 | $25.95 | 54,800 | — | — |
| 2009-10-30 | $14.63 | $26.48 | 100,600 | — | — |
| 2009-10-29 | $14.60 | $26.42 | 73,800 | — | — |
| 2009-10-28 | $14.54 | $26.32 | 63,600 | — | — |
| 2009-10-27 | $14.65 | $26.52 | 55,000 | — | — |
| 2009-10-26 | $14.57 | $26.37 | 71,200 | — | — |
| 2009-10-23 | $14.46 | $26.17 | 62,400 | — | — |
| 2009-10-22 | $14.85 | $26.88 | 28,200 | — | — |
| 2009-10-21 | $14.71 | $26.63 | 68,400 | — | — |
| 2009-10-20 | $14.71 | $26.62 | 47,600 | — | — |
| 2009-10-19 | $14.74 | $26.68 | 42,600 | — | — |
| 2009-10-16 | $14.79 | $26.77 | 68,200 | — | — |
| 2009-10-15 | $14.84 | $26.86 | 81,200 | — | — |
| 2009-10-14 | $14.51 | $26.25 | 40,400 | — | — |
| 2009-10-13 | $14.45 | $26.15 | 20,000 | — | — |
| 2009-10-12 | $14.51 | $26.25 | 15,000 | — | — |
| 2009-10-09 | $14.70 | $26.60 | 93,200 | — | — |
| 2009-10-08 | $14.17 | $25.64 | 79,400 | — | — |
| 2009-10-07 | $14.10 | $25.51 | 21,200 | — | — |
| 2009-10-06 | $14.15 | $25.60 | 35,800 | — | — |
| 2009-10-05 | $13.95 | $25.24 | 34,000 | — | — |
| 2009-10-02 | $13.55 | $24.53 | 80,200 | — | — |
| 2009-10-01 | $13.93 | $25.20 | 77,400 | — | — |
| 2009-09-30 | $14.41 | $26.07 | 80,200 | — | — |
| 2009-09-29 | $14.76 | $26.71 | 21,600 | — | — |
| 2009-09-28 | $15.19 | $27.49 | 47,800 | — | — |
| 2009-09-25 | $14.36 | $25.98 | 42,200 | — | — |
| 2009-09-24 | $14.20 | $25.70 | 33,800 | — | — |
| 2009-09-23 | $14.50 | $26.24 | 31,800 | — | — |
| 2009-09-22 | $14.86 | $26.90 | 47,000 | — | — |
| 2009-09-21 | $14.56 | $26.35 | 28,400 | — | — |
| 2009-09-18 | $14.77 | $26.72 | 115,800 | — | — |
| 2009-09-17 | $14.71 | $26.62 | 57,800 | — | — |
| 2009-09-16 | $14.46 | $26.17 | 56,200 | — | — |
| 2009-09-15 | $14.24 | $25.77 | 60,400 | — | — |
| 2009-09-14 | $14.19 | $25.68 | 83,800 | — | — |
| 2009-09-11 | $14.06 | $25.45 | 28,400 | — | — |
| 2009-09-10 | $14.29 | $25.69 | 87,400 | — | — |
| 2009-09-09 | $14.29 | $25.68 | 55,600 | — | — |
| 2009-09-08 | $14.06 | $25.28 | 99,400 | — | — |
| 2009-09-04 | $14.23 | $25.58 | 66,600 | — | — |
| 2009-09-03 | $14.23 | $25.59 | 31,400 | — | — |
| 2009-09-02 | $14.25 | $25.61 | 83,200 | — | — |
| 2009-09-01 | $13.94 | $25.05 | 70,400 | — | — |
| 2009-08-31 | $14.09 | $25.32 | 86,400 | — | — |
| 2009-08-28 | $14.40 | $25.89 | 39,400 | — | — |
| 2009-08-27 | $14.94 | $26.85 | 26,200 | — | — |
| 2009-08-26 | $14.97 | $26.91 | 35,400 | — | — |
| 2009-08-25 | $14.88 | $26.74 | 28,400 | — | — |
| 2009-08-24 | $14.84 | $26.68 | 31,400 | — | — |
| 2009-08-21 | $15.20 | $27.33 | 107,400 | — | — |
| 2009-08-20 | $14.66 | $26.35 | 39,400 | — | — |
| 2009-08-19 | $14.62 | $26.28 | 44,000 | — | — |
| 2009-08-18 | $14.35 | $25.79 | 47,400 | — | — |
| 2009-08-17 | $13.92 | $25.02 | 35,600 | — | — |
| 2009-08-14 | $14.29 | $25.68 | 64,800 | — | — |
| 2009-08-13 | $14.69 | $26.41 | 63,200 | — | — |
| 2009-08-12 | $14.76 | $26.54 | 116,600 | — | — |
| 2009-08-11 | $14.49 | $26.05 | 49,400 | — | — |
| 2009-08-10 | $14.76 | $26.54 | 62,200 | — | — |
| 2009-08-07 | $14.25 | $25.62 | 117,800 | — | — |
| 2009-08-06 | $14.29 | $25.68 | 48,800 | — | — |
| 2009-08-05 | $14.44 | $25.96 | 62,000 | — | — |
| 2009-08-04 | $15.00 | $26.97 | 37,000 | — | — |
| 2009-08-03 | $14.93 | $26.84 | 77,800 | — | — |
| 2009-07-31 | $14.99 | $26.95 | 91,400 | — | — |
| 2009-07-30 | $15.07 | $27.10 | 117,400 | — | — |
| 2009-07-29 | $15.00 | $26.97 | 65,000 | — | — |
| 2009-07-28 | $15.13 | $27.19 | 135,200 | — | — |
| 2009-07-27 | $14.97 | $26.91 | 70,200 | — | — |
| 2009-07-24 | $14.75 | $26.52 | 110,600 | — | — |
| 2009-07-23 | $14.94 | $26.86 | 125,400 | — | — |
| 2009-07-22 | $14.71 | $26.45 | 65,000 | — | — |
| 2009-07-21 | $14.63 | $26.30 | 88,800 | — | — |
| 2009-07-20 | $14.72 | $26.47 | 96,800 | — | — |
| 2009-07-17 | $14.82 | $26.64 | 102,800 | — | — |
| 2009-07-16 | $14.37 | $25.84 | 103,600 | — | — |
| 2009-07-15 | $14.01 | $25.19 | 72,800 | — | — |
| 2009-07-14 | $13.73 | $24.69 | 31,800 | — | — |
| 2009-07-13 | $13.75 | $24.71 | 100,400 | — | — |
| 2009-07-10 | $13.26 | $23.84 | 38,600 | — | — |
| 2009-07-09 | $13.14 | $23.63 | 59,200 | — | — |
| 2009-07-08 | $13.34 | $23.98 | 67,600 | — | — |
| 2009-07-07 | $13.14 | $23.63 | 72,600 | — | — |
| 2009-07-06 | $13.36 | $24.01 | 79,000 | — | — |
| 2009-07-02 | $13.26 | $23.83 | 76,400 | — | — |
| 2009-07-01 | $13.65 | $24.54 | 103,000 | — | — |
| 2009-06-30 | $13.36 | $24.02 | 93,600 | — | — |
| 2009-06-29 | $13.18 | $23.69 | 65,600 | — | — |
| 2009-06-26 | $13.23 | $23.78 | 286,800 | — | — |
| 2009-06-25 | $13.30 | $23.91 | 50,800 | — | — |
| 2009-06-24 | $12.73 | $22.88 | 32,000 | — | — |
| 2009-06-23 | $12.90 | $23.19 | 54,400 | — | — |
| 2009-06-22 | $13.06 | $23.48 | 84,200 | — | — |
| 2009-06-19 | $13.34 | $23.98 | 153,200 | — | — |
| 2009-06-18 | $13.49 | $24.25 | 40,200 | — | — |
| 2009-06-17 | $13.55 | $24.35 | 61,200 | — | — |
| 2009-06-16 | $13.26 | $23.84 | 90,400 | — | — |
| 2009-06-15 | $13.72 | $24.66 | 98,800 | — | — |
| 2009-06-12 | $14.30 | $25.71 | 58,800 | — | — |
| 2009-06-11 | $14.20 | $25.52 | 59,000 | — | — |
| 2009-06-10 | $14.13 | $25.23 | 106,400 | — | — |
| 2009-06-09 | $14.20 | $25.35 | 75,800 | — | — |
| 2009-06-08 | $14.39 | $25.69 | 113,200 | — | — |
| 2009-06-05 | $14.61 | $26.09 | 244,600 | — | — |
| 2009-06-04 | $14.97 | $26.73 | 3,150,400 | — | — |
| 2009-06-03 | $14.72 | $26.29 | 131,800 | — | — |
| 2009-06-02 | $14.50 | $25.89 | 149,600 | — | — |
| 2009-06-01 | $13.93 | $24.88 | 182,200 | — | — |
| 2009-05-29 | $13.67 | $24.40 | 404,000 | — | — |
| 2009-05-28 | $12.22 | $21.82 | 39,800 | — | — |
| 2009-05-27 | $12.10 | $21.61 | 40,800 | — | — |
| 2009-05-26 | $12.78 | $22.82 | 69,400 | — | — |
| 2009-05-22 | $12.01 | $21.44 | 25,800 | — | — |
| 2009-05-21 | $12.16 | $21.71 | 60,000 | — | — |
| 2009-05-20 | $12.21 | $21.80 | 47,400 | — | — |
| 2009-05-19 | $12.58 | $22.46 | 21,400 | — | — |
| 2009-05-18 | $12.98 | $23.18 | 46,400 | — | — |
| 2009-05-15 | $12.45 | $22.23 | 52,800 | — | — |
| 2009-05-14 | $12.66 | $22.60 | 50,600 | — | — |
| 2009-05-13 | $12.47 | $22.27 | 59,400 | — | — |
| 2009-05-12 | $12.83 | $22.90 | 50,000 | — | — |
| 2009-05-11 | $13.10 | $23.39 | 39,600 | — | — |
| 2009-05-08 | $13.48 | $24.06 | 76,600 | — | — |
| 2009-05-07 | $13.03 | $23.26 | 103,400 | — | — |
| 2009-05-06 | $12.75 | $22.77 | 49,800 | — | — |
| 2009-05-05 | $12.58 | $22.46 | 96,000 | — | — |
| 2009-05-04 | $13.25 | $23.66 | 62,200 | — | — |
| 2009-05-01 | $12.56 | $22.43 | 52,600 | — | — |
| 2009-04-30 | $12.97 | $23.15 | 81,000 | — | — |
| 2009-04-29 | $13.60 | $24.29 | 62,400 | — | — |
| 2009-04-28 | $13.07 | $23.34 | 22,200 | — | — |
| 2009-04-27 | $12.82 | $22.89 | 51,800 | — | — |
| 2009-04-24 | $13.38 | $23.90 | 66,200 | — | — |
| 2009-04-23 | $12.89 | $23.02 | 64,400 | — | — |
| 2009-04-22 | $13.29 | $23.73 | 55,600 | — | — |
| 2009-04-21 | $13.84 | $24.71 | 79,000 | — | — |
| 2009-04-20 | $13.20 | $23.57 | 84,400 | — | — |
| 2009-04-17 | $13.87 | $24.77 | 89,000 | — | — |
| 2009-04-16 | $14.18 | $25.31 | 43,000 | — | — |
| 2009-04-15 | $13.75 | $24.56 | 39,200 | — | — |
| 2009-04-14 | $13.29 | $23.73 | 92,800 | — | — |
| 2009-04-13 | $13.82 | $24.67 | 146,200 | — | — |
| 2009-04-09 | $13.87 | $24.77 | 149,000 | — | — |
| 2009-04-08 | $13.28 | $23.71 | 35,000 | — | — |
| 2009-04-07 | $12.84 | $22.93 | 45,200 | — | — |
| 2009-04-06 | $13.17 | $23.51 | 51,800 | — | — |
| 2009-04-03 | $13.74 | $24.53 | 39,400 | — | — |
| 2009-04-02 | $13.62 | $24.32 | 97,600 | — | — |
| 2009-04-01 | $13.05 | $23.31 | 66,200 | — | — |
| 2009-03-31 | $12.60 | $22.49 | 114,200 | — | — |
| 2009-03-30 | $12.38 | $22.10 | 57,800 | — | — |
| 2009-03-27 | $12.47 | $22.26 | 61,600 | — | — |
| 2009-03-26 | $13.20 | $23.57 | 123,200 | — | — |
| 2009-03-25 | $12.62 | $22.54 | 77,800 | — | — |
| 2009-03-24 | $11.72 | $20.92 | 47,400 | — | — |
| 2009-03-23 | $13.08 | $23.35 | 101,800 | — | — |
| 2009-03-20 | $11.53 | $20.58 | 135,800 | — | — |
| 2009-03-19 | $12.17 | $21.73 | 85,800 | — | — |
| 2009-03-18 | $12.50 | $22.31 | 143,400 | — | — |
| 2009-03-17 | $11.89 | $21.23 | 85,800 | — | — |
| 2009-03-16 | $11.15 | $19.90 | 88,400 | — | — |
| 2009-03-13 | $11.59 | $20.69 | 42,600 | — | — |
| 2009-03-12 | $11.70 | $20.89 | 104,200 | — | — |
| 2009-03-11 | $10.73 | $18.99 | 81,800 | — | — |
| 2009-03-10 | $11.00 | $19.47 | 217,600 | — | — |
| 2009-03-09 | $10.16 | $17.98 | 104,000 | — | — |
| 2009-03-06 | $10.84 | $19.18 | 110,400 | — | — |
| 2009-03-05 | $10.84 | $19.18 | 178,000 | — | — |
| 2009-03-04 | $12.09 | $21.39 | 106,800 | — | — |
| 2009-03-03 | $11.97 | $21.18 | 301,000 | — | — |
| 2009-03-02 | $12.30 | $21.76 | 229,400 | — | — |
| 2009-02-27 | $12.80 | $22.66 | 59,000 | — | — |
| 2009-02-26 | $13.14 | $23.25 | 90,800 | — | — |
| 2009-02-25 | $13.20 | $23.36 | 62,400 | — | — |
| 2009-02-24 | $13.50 | $23.90 | 121,800 | — | — |
| 2009-02-23 | $12.22 | $21.62 | 66,200 | — | — |
| 2009-02-20 | $12.64 | $22.37 | 99,200 | — | — |
| 2009-02-19 | $12.38 | $21.90 | 42,200 | — | — |
| 2009-02-18 | $12.63 | $22.35 | 49,800 | — | — |
| 2009-02-17 | $12.61 | $22.31 | 76,000 | — | — |
| 2009-02-13 | $12.86 | $22.76 | 56,600 | — | — |
| 2009-02-12 | $12.99 | $22.98 | 69,200 | — | — |
| 2009-02-11 | $12.82 | $22.69 | 43,400 | — | — |
| 2009-02-10 | $12.63 | $22.35 | 73,400 | — | — |
| 2009-02-09 | $13.18 | $23.32 | 50,200 | — | — |
| 2009-02-06 | $13.33 | $23.59 | 82,800 | — | — |
| 2009-02-05 | $12.89 | $22.82 | 47,400 | — | — |
| 2009-02-04 | $12.60 | $22.29 | 32,000 | — | — |
| 2009-02-03 | $12.78 | $22.61 | 31,400 | — | — |
| 2009-02-02 | $12.98 | $22.97 | 71,400 | — | — |
| 2009-01-30 | $12.32 | $21.81 | 43,200 | — | — |
| 2009-01-29 | $12.37 | $21.90 | 45,400 | — | — |
| 2009-01-28 | $13.09 | $23.16 | 59,400 | — | — |
| 2009-01-27 | $12.61 | $22.32 | 94,800 | — | — |
| 2009-01-26 | $12.06 | $21.34 | 39,800 | — | — |
| 2009-01-23 | $11.84 | $20.95 | 25,600 | — | — |
| 2009-01-22 | $11.66 | $20.64 | 79,000 | — | — |
| 2009-01-21 | $12.03 | $21.29 | 255,400 | — | — |
| 2009-01-20 | $11.71 | $20.72 | 92,800 | — | — |
| 2009-01-16 | $13.21 | $23.37 | 55,800 | — | — |
| 2009-01-15 | $13.16 | $23.29 | 92,000 | — | — |
| 2009-01-14 | $13.00 | $23.01 | 66,400 | — | — |
| 2009-01-13 | $13.47 | $23.84 | 47,200 | — | — |
| 2009-01-12 | $12.93 | $22.88 | 45,200 | — | — |
| 2009-01-09 | $12.99 | $22.98 | 63,600 | — | — |
| 2009-01-08 | $13.88 | $24.57 | 47,000 | — | — |
| 2009-01-07 | $13.66 | $24.18 | 36,400 | — | — |
| 2009-01-06 | $14.35 | $25.40 | 38,000 | — | — |
| 2009-01-05 | $14.21 | $25.15 | 52,000 | — | — |
| 2009-01-02 | $14.48 | $25.63 | 49,000 | — | — |