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
- 1997-02-14 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 | $14.47 | $15.62 | 16,656,400 | — | — |
| 2009-12-30 | $14.53 | $15.69 | 1,490,000 | — | — |
| 2009-12-29 | $14.57 | $15.73 | 1,235,200 | — | — |
| 2009-12-28 | $14.64 | $15.80 | 2,015,200 | — | — |
| 2009-12-24 | $14.37 | $15.52 | 2,322,000 | — | — |
| 2009-12-23 | $13.68 | $14.77 | 424,800 | — | — |
| 2009-12-22 | $13.61 | $14.70 | 402,400 | — | — |
| 2009-12-21 | $13.56 | $14.64 | 596,400 | — | — |
| 2009-12-18 | $13.45 | $14.52 | 909,200 | — | — |
| 2009-12-17 | $13.49 | $14.57 | 546,000 | — | — |
| 2009-12-16 | $13.77 | $14.87 | 893,600 | — | — |
| 2009-12-15 | $13.79 | $14.89 | 895,200 | — | — |
| 2009-12-14 | $13.95 | $15.06 | 799,600 | — | — |
| 2009-12-11 | $13.73 | $14.83 | 407,600 | — | — |
| 2009-12-10 | $13.65 | $14.74 | 644,800 | — | — |
| 2009-12-09 | $13.58 | $14.66 | 833,200 | — | — |
| 2009-12-08 | $13.41 | $14.48 | 1,379,200 | — | — |
| 2009-12-07 | $13.26 | $14.32 | 1,064,800 | — | — |
| 2009-12-04 | $13.20 | $14.25 | 986,800 | — | — |
| 2009-12-03 | $13.13 | $14.18 | 1,464,000 | — | — |
| 2009-12-02 | $13.33 | $14.39 | 1,318,800 | — | — |
| 2009-12-01 | $13.28 | $14.33 | 1,377,600 | — | — |
| 2009-11-30 | $13.39 | $14.46 | 1,606,400 | — | — |
| 2009-11-27 | $13.43 | $14.50 | 706,400 | — | — |
| 2009-11-25 | $13.69 | $14.73 | 517,200 | — | — |
| 2009-11-24 | $13.71 | $14.75 | 1,296,400 | — | — |
| 2009-11-23 | $13.79 | $14.83 | 1,356,400 | — | — |
| 2009-11-20 | $13.77 | $14.82 | 750,000 | — | — |
| 2009-11-19 | $13.87 | $14.92 | 995,200 | — | — |
| 2009-11-18 | $14.16 | $15.24 | 322,800 | — | — |
| 2009-11-17 | $14.21 | $15.29 | 270,000 | — | — |
| 2009-11-16 | $14.25 | $15.33 | 638,000 | — | — |
| 2009-11-13 | $14.05 | $15.12 | 359,600 | — | — |
| 2009-11-12 | $13.96 | $15.02 | 310,000 | — | — |
| 2009-11-11 | $14.18 | $15.26 | 548,400 | — | — |
| 2009-11-10 | $14.01 | $15.07 | 419,200 | — | — |
| 2009-11-09 | $14.07 | $15.14 | 478,400 | — | — |
| 2009-11-06 | $13.92 | $14.98 | 670,000 | — | — |
| 2009-11-05 | $13.97 | $15.03 | 566,400 | — | — |
| 2009-11-04 | $13.74 | $14.79 | 1,332,400 | — | — |
| 2009-11-03 | $13.63 | $14.66 | 1,732,000 | — | — |
| 2009-11-02 | $13.58 | $14.61 | 1,513,200 | — | — |
| 2009-10-30 | $13.44 | $14.46 | 1,488,000 | — | — |
| 2009-10-29 | $13.49 | $14.52 | 1,211,200 | — | — |
| 2009-10-28 | $13.32 | $14.33 | 1,178,800 | — | — |
| 2009-10-27 | $13.43 | $14.44 | 1,393,200 | — | — |
| 2009-10-26 | $13.68 | $14.72 | 918,800 | — | — |
| 2009-10-23 | $13.66 | $14.70 | 1,310,000 | — | — |
| 2009-10-22 | $13.86 | $14.91 | 1,694,000 | — | — |
| 2009-10-21 | $13.63 | $14.66 | 2,551,600 | — | — |
| 2009-10-20 | $13.74 | $14.78 | 1,692,800 | — | — |
| 2009-10-19 | $14.07 | $15.13 | 770,400 | — | — |
| 2009-10-16 | $13.74 | $14.78 | 473,200 | — | — |
| 2009-10-15 | $13.71 | $14.75 | 926,000 | — | — |
| 2009-10-14 | $13.73 | $14.77 | 448,800 | — | — |
| 2009-10-13 | $13.53 | $14.56 | 1,009,200 | — | — |
| 2009-10-12 | $13.59 | $14.62 | 752,000 | — | — |
| 2009-10-09 | $13.62 | $14.65 | 599,600 | — | — |
| 2009-10-08 | $13.38 | $14.40 | 1,015,200 | — | — |
| 2009-10-07 | $13.37 | $14.39 | 563,200 | — | — |
| 2009-10-06 | $13.26 | $14.27 | 581,600 | — | — |
| 2009-10-05 | $13.01 | $13.99 | 710,400 | — | — |
| 2009-10-02 | $12.90 | $13.88 | 949,200 | — | — |
| 2009-10-01 | $13.00 | $13.98 | 1,150,000 | — | — |
| 2009-09-30 | $13.18 | $14.18 | 843,600 | — | — |
| 2009-09-29 | $13.24 | $14.24 | 1,115,200 | — | — |
| 2009-09-28 | $13.10 | $14.09 | 682,000 | — | — |
| 2009-09-25 | $12.83 | $13.80 | 404,800 | — | — |
| 2009-09-24 | $12.82 | $13.79 | 908,000 | — | — |
| 2009-09-23 | $13.00 | $13.98 | 1,432,000 | — | — |
| 2009-09-22 | $12.89 | $13.87 | 642,000 | — | — |
| 2009-09-21 | $12.73 | $13.69 | 464,800 | — | — |
| 2009-09-18 | $12.65 | $13.61 | 3,301,600 | — | — |
| 2009-09-17 | $12.48 | $13.43 | 788,800 | — | — |
| 2009-09-16 | $12.70 | $13.66 | 650,000 | — | — |
| 2009-09-15 | $12.60 | $13.55 | 456,400 | — | — |
| 2009-09-14 | $12.48 | $13.43 | 1,027,600 | — | — |
| 2009-09-11 | $12.25 | $13.18 | 1,514,000 | — | — |
| 2009-09-10 | $12.48 | $13.43 | 896,000 | — | — |
| 2009-09-09 | $12.51 | $13.46 | 713,600 | — | — |
| 2009-09-08 | $12.32 | $13.26 | 462,000 | — | — |
| 2009-09-04 | $12.38 | $13.32 | 513,200 | — | — |
| 2009-09-03 | $12.41 | $13.35 | 917,600 | — | — |
| 2009-09-02 | $12.02 | $12.94 | 814,000 | — | — |
| 2009-09-01 | $12.01 | $12.92 | 534,000 | — | — |
| 2009-08-31 | $12.16 | $13.08 | 514,800 | — | — |
| 2009-08-28 | $12.34 | $13.27 | 597,200 | — | — |
| 2009-08-27 | $12.68 | $13.59 | 450,800 | — | — |
| 2009-08-26 | $12.67 | $13.58 | 944,800 | — | — |
| 2009-08-25 | $12.64 | $13.54 | 548,800 | — | — |
| 2009-08-24 | $12.69 | $13.61 | 511,200 | — | — |
| 2009-08-21 | $12.84 | $13.76 | 1,139,600 | — | — |
| 2009-08-20 | $12.51 | $13.41 | 487,600 | — | — |
| 2009-08-19 | $12.52 | $13.42 | 562,400 | — | — |
| 2009-08-18 | $12.36 | $13.25 | 468,000 | — | — |
| 2009-08-17 | $12.41 | $13.30 | 585,200 | — | — |
| 2009-08-14 | $12.64 | $13.55 | 600,800 | — | — |
| 2009-08-13 | $12.79 | $13.71 | 532,800 | — | — |
| 2009-08-12 | $12.74 | $13.66 | 703,600 | — | — |
| 2009-08-11 | $12.61 | $13.52 | 578,400 | — | — |
| 2009-08-10 | $12.61 | $13.51 | 1,066,400 | — | — |
| 2009-08-07 | $12.57 | $13.47 | 902,000 | — | — |
| 2009-08-06 | $12.50 | $13.40 | 920,400 | — | — |
| 2009-08-05 | $12.62 | $13.53 | 1,332,000 | — | — |
| 2009-08-04 | $12.58 | $13.48 | 1,258,400 | — | — |
| 2009-08-03 | $12.52 | $13.42 | 1,556,000 | — | — |
| 2009-07-31 | $12.57 | $13.47 | 999,600 | — | — |
| 2009-07-30 | $12.60 | $13.50 | 1,138,800 | — | — |
| 2009-07-29 | $12.62 | $13.53 | 1,558,800 | — | — |
| 2009-07-28 | $12.74 | $13.65 | 1,152,000 | — | — |
| 2009-07-27 | $12.87 | $13.79 | 1,397,200 | — | — |
| 2009-07-24 | $12.74 | $13.65 | 1,356,000 | — | — |
| 2009-07-23 | $12.81 | $13.73 | 2,778,400 | — | — |
| 2009-07-22 | $12.70 | $13.61 | 2,078,400 | — | — |
| 2009-07-21 | $12.50 | $13.40 | 2,350,800 | — | — |
| 2009-07-20 | $12.63 | $13.54 | 1,890,400 | — | — |
| 2009-07-17 | $12.56 | $13.46 | 1,529,600 | — | — |
| 2009-07-16 | $12.60 | $13.50 | 1,355,200 | — | — |
| 2009-07-15 | $12.45 | $13.34 | 1,688,000 | — | — |
| 2009-07-14 | $12.26 | $13.14 | 1,414,000 | — | — |
| 2009-07-13 | $12.26 | $13.14 | 1,698,000 | — | — |
| 2009-07-10 | $12.02 | $12.88 | 1,588,400 | — | — |
| 2009-07-09 | $12.06 | $12.92 | 1,446,800 | — | — |
| 2009-07-08 | $12.15 | $13.02 | 1,542,400 | — | — |
| 2009-07-07 | $11.98 | $12.84 | 1,293,200 | — | — |
| 2009-07-06 | $12.26 | $13.14 | 1,656,000 | — | — |
| 2009-07-02 | $12.09 | $12.96 | 2,156,000 | — | — |
| 2009-07-01 | $12.34 | $13.22 | 1,555,200 | — | — |
| 2009-06-30 | $12.26 | $13.14 | 1,128,800 | — | — |
| 2009-06-29 | $12.16 | $13.03 | 1,219,200 | — | — |
| 2009-06-26 | $12.24 | $13.12 | 2,750,800 | — | — |
| 2009-06-25 | $12.10 | $12.96 | 1,236,400 | — | — |
| 2009-06-24 | $11.72 | $12.56 | 1,982,800 | — | — |
| 2009-06-23 | $11.36 | $12.18 | 1,356,400 | — | — |
| 2009-06-22 | $11.19 | $11.99 | 870,000 | — | — |
| 2009-06-19 | $11.51 | $12.34 | 933,200 | — | — |
| 2009-06-18 | $11.52 | $12.35 | 795,600 | — | — |
| 2009-06-17 | $11.41 | $12.23 | 644,400 | — | — |
| 2009-06-16 | $11.47 | $12.29 | 1,146,400 | — | — |
| 2009-06-15 | $11.75 | $12.60 | 1,436,400 | — | — |
| 2009-06-12 | $12.16 | $13.04 | 1,261,200 | — | — |
| 2009-06-11 | $12.18 | $13.06 | 2,267,200 | — | — |
| 2009-06-10 | $11.87 | $12.73 | 1,490,800 | — | — |
| 2009-06-09 | $11.82 | $12.67 | 1,913,600 | — | — |
| 2009-06-08 | $11.81 | $12.66 | 2,294,400 | — | — |
| 2009-06-05 | $11.80 | $12.65 | 2,603,200 | — | — |
| 2009-06-04 | $11.63 | $12.47 | 2,307,200 | — | — |
| 2009-06-03 | $11.39 | $12.21 | 2,674,800 | — | — |
| 2009-06-02 | $11.33 | $12.14 | 2,742,800 | — | — |
| 2009-06-01 | $11.35 | $12.17 | 2,597,600 | — | — |
| 2009-05-29 | $11.07 | $11.86 | 1,854,400 | — | — |
| 2009-05-28 | $10.97 | $11.76 | 2,395,200 | — | — |
| 2009-05-27 | $11.06 | $11.80 | 2,605,200 | — | — |
| 2009-05-26 | $11.50 | $12.27 | 2,629,200 | — | — |
| 2009-05-22 | $11.04 | $11.78 | 1,804,400 | — | — |
| 2009-05-21 | $11.22 | $11.98 | 1,452,400 | — | — |
| 2009-05-20 | $11.50 | $12.27 | 2,242,800 | — | — |
| 2009-05-19 | $11.39 | $12.15 | 1,488,800 | — | — |
| 2009-05-18 | $11.60 | $12.38 | 1,346,800 | — | — |
| 2009-05-15 | $11.51 | $12.29 | 1,383,200 | — | — |
| 2009-05-14 | $11.50 | $12.27 | 914,800 | — | — |
| 2009-05-13 | $11.45 | $12.22 | 2,434,400 | — | — |
| 2009-05-12 | $11.49 | $12.26 | 1,292,400 | — | — |
| 2009-05-11 | $11.34 | $12.10 | 1,935,200 | — | — |
| 2009-05-08 | $11.65 | $12.44 | 2,164,400 | — | — |
| 2009-05-07 | $11.45 | $12.22 | 2,785,200 | — | — |
| 2009-05-06 | $11.30 | $12.06 | 2,758,000 | — | — |
| 2009-05-05 | $11.38 | $12.15 | 2,354,400 | — | — |
| 2009-05-04 | $11.68 | $12.46 | 2,414,800 | — | — |
| 2009-05-01 | $11.72 | $12.51 | 2,778,800 | — | — |
| 2009-04-30 | $11.62 | $12.40 | 5,945,200 | — | — |
| 2009-04-29 | $12.65 | $13.50 | 1,025,200 | — | — |
| 2009-04-28 | $12.54 | $13.38 | 830,000 | — | — |
| 2009-04-27 | $12.53 | $13.37 | 674,800 | — | — |
| 2009-04-24 | $12.65 | $13.50 | 839,600 | — | — |
| 2009-04-23 | $12.58 | $13.43 | 1,398,000 | — | — |
| 2009-04-22 | $12.42 | $13.25 | 1,815,600 | — | — |
| 2009-04-21 | $12.59 | $13.44 | 910,800 | — | — |
| 2009-04-20 | $12.51 | $13.35 | 948,400 | — | — |
| 2009-04-17 | $12.80 | $13.66 | 1,540,000 | — | — |
| 2009-04-16 | $13.13 | $14.01 | 1,925,200 | — | — |
| 2009-04-15 | $12.85 | $13.71 | 1,434,800 | — | — |
| 2009-04-14 | $12.67 | $13.52 | 1,627,200 | — | — |
| 2009-04-13 | $12.68 | $13.53 | 1,211,600 | — | — |
| 2009-04-09 | $12.69 | $13.55 | 1,175,600 | — | — |
| 2009-04-08 | $12.75 | $13.60 | 834,400 | — | — |
| 2009-04-07 | $12.59 | $13.43 | 931,200 | — | — |
| 2009-04-06 | $12.74 | $13.60 | 891,200 | — | — |
| 2009-04-03 | $12.81 | $13.67 | 1,265,600 | — | — |
| 2009-04-02 | $13.00 | $13.88 | 2,294,000 | — | — |
| 2009-04-01 | $13.07 | $13.95 | 2,379,200 | — | — |
| 2009-03-31 | $13.14 | $14.02 | 2,458,800 | — | — |
| 2009-03-30 | $12.95 | $13.82 | 1,429,200 | — | — |
| 2009-03-27 | $12.71 | $13.57 | 594,400 | — | — |
| 2009-03-26 | $12.90 | $13.77 | 1,778,400 | — | — |
| 2009-03-25 | $12.69 | $13.55 | 1,548,800 | — | — |
| 2009-03-24 | $12.55 | $13.40 | 793,200 | — | — |
| 2009-03-23 | $12.68 | $13.53 | 1,762,400 | — | — |
| 2009-03-20 | $12.31 | $13.14 | 1,479,200 | — | — |
| 2009-03-19 | $12.55 | $13.39 | 862,400 | — | — |
| 2009-03-18 | $12.57 | $13.42 | 1,094,800 | — | — |
| 2009-03-17 | $12.37 | $13.20 | 1,693,600 | — | — |
| 2009-03-16 | $11.88 | $12.68 | 1,532,400 | — | — |
| 2009-03-13 | $11.96 | $12.77 | 1,035,600 | — | — |
| 2009-03-12 | $12.07 | $12.88 | 1,549,600 | — | — |
| 2009-03-11 | $11.85 | $12.65 | 881,600 | — | — |
| 2009-03-10 | $11.85 | $12.65 | 1,063,200 | — | — |
| 2009-03-09 | $11.61 | $12.39 | 1,301,600 | — | — |
| 2009-03-06 | $11.92 | $12.67 | 1,488,000 | — | — |
| 2009-03-05 | $12.05 | $12.81 | 1,016,000 | — | — |
| 2009-03-04 | $12.12 | $12.88 | 1,036,800 | — | — |
| 2009-03-03 | $11.78 | $12.53 | 1,513,600 | — | — |
| 2009-03-02 | $11.88 | $12.63 | 1,306,000 | — | — |
| 2009-02-27 | $12.27 | $13.04 | 2,266,800 | — | — |
| 2009-02-26 | $11.87 | $12.62 | 1,910,400 | — | — |
| 2009-02-25 | $12.12 | $12.88 | 1,308,400 | — | — |
| 2009-02-24 | $12.37 | $13.15 | 1,501,600 | — | — |
| 2009-02-23 | $11.98 | $12.74 | 926,000 | — | — |
| 2009-02-20 | $12.33 | $13.10 | 1,239,600 | — | — |
| 2009-02-19 | $12.23 | $13.00 | 1,026,400 | — | — |
| 2009-02-18 | $12.33 | $13.10 | 1,664,800 | — | — |
| 2009-02-17 | $12.22 | $12.99 | 1,177,200 | — | — |
| 2009-02-13 | $12.60 | $13.40 | 1,056,800 | — | — |
| 2009-02-12 | $12.71 | $13.51 | 2,507,600 | — | — |
| 2009-02-11 | $12.78 | $13.59 | 1,552,800 | — | — |
| 2009-02-10 | $12.52 | $13.31 | 2,604,800 | — | — |
| 2009-02-09 | $13.17 | $14.00 | 2,316,400 | — | — |
| 2009-02-06 | $13.06 | $13.88 | 1,831,200 | — | — |
| 2009-02-05 | $12.82 | $13.62 | 1,806,400 | — | — |
| 2009-02-04 | $12.43 | $13.21 | 2,788,400 | — | — |
| 2009-02-03 | $12.05 | $12.81 | 2,510,400 | — | — |
| 2009-02-02 | $11.63 | $12.36 | 1,102,000 | — | — |
| 2009-01-30 | $11.46 | $12.18 | 923,200 | — | — |
| 2009-01-29 | $11.66 | $12.40 | 616,800 | — | — |
| 2009-01-28 | $11.78 | $12.53 | 549,200 | — | — |
| 2009-01-27 | $11.50 | $12.22 | 872,800 | — | — |
| 2009-01-26 | $11.47 | $12.19 | 954,000 | — | — |
| 2009-01-23 | $11.43 | $12.15 | 456,800 | — | — |
| 2009-01-22 | $11.47 | $12.20 | 739,600 | — | — |
| 2009-01-21 | $11.53 | $12.25 | 774,400 | — | — |
| 2009-01-20 | $11.16 | $11.86 | 1,016,400 | — | — |
| 2009-01-16 | $11.54 | $12.27 | 945,200 | — | — |
| 2009-01-15 | $11.62 | $12.35 | 896,800 | — | — |
| 2009-01-14 | $11.21 | $11.92 | 766,000 | — | — |
| 2009-01-13 | $11.48 | $12.20 | 712,800 | — | — |
| 2009-01-12 | $11.44 | $12.16 | 957,200 | — | — |
| 2009-01-09 | $11.46 | $12.18 | 690,400 | — | — |
| 2009-01-08 | $11.71 | $12.45 | 530,800 | — | — |
| 2009-01-07 | $11.51 | $12.23 | 914,400 | — | — |
| 2009-01-06 | $11.67 | $12.40 | 1,004,000 | — | — |
| 2009-01-05 | $11.78 | $12.52 | 733,600 | — | — |
| 2009-01-02 | $11.95 | $12.70 | 802,400 | — | — |