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
- 2003-11-25 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 | $15.33 | $15.33 | 435,600 | — | — |
| 2009-12-30 | $15.29 | $15.29 | 272,400 | — | — |
| 2009-12-29 | $15.01 | $15.01 | 324,800 | — | — |
| 2009-12-28 | $15.06 | $15.06 | 290,000 | — | — |
| 2009-12-24 | $14.93 | $14.93 | 188,200 | — | — |
| 2009-12-23 | $14.71 | $14.71 | 222,400 | — | — |
| 2009-12-22 | $14.41 | $14.40 | 363,000 | — | — |
| 2009-12-21 | $14.06 | $14.06 | 404,600 | — | — |
| 2009-12-18 | $14.14 | $14.14 | 807,000 | — | — |
| 2009-12-17 | $14.21 | $14.20 | 370,200 | — | — |
| 2009-12-16 | $14.42 | $14.42 | 401,000 | — | — |
| 2009-12-15 | $14.66 | $14.66 | 386,400 | — | — |
| 2009-12-14 | $14.54 | $14.54 | 584,200 | — | — |
| 2009-12-11 | $14.20 | $14.20 | 386,400 | — | — |
| 2009-12-10 | $14.29 | $14.28 | 360,400 | — | — |
| 2009-12-09 | $14.31 | $14.31 | 485,600 | — | — |
| 2009-12-08 | $14.25 | $14.25 | 313,200 | — | — |
| 2009-12-07 | $14.22 | $14.22 | 241,200 | — | — |
| 2009-12-04 | $14.27 | $14.27 | 436,800 | — | — |
| 2009-12-03 | $14.23 | $14.22 | 177,800 | — | — |
| 2009-12-02 | $14.46 | $14.46 | 200,800 | — | — |
| 2009-12-01 | $14.38 | $14.37 | 522,200 | — | — |
| 2009-11-30 | $14.16 | $14.15 | 582,400 | — | — |
| 2009-11-27 | $14.11 | $14.10 | 116,400 | — | — |
| 2009-11-25 | $14.51 | $14.51 | 120,200 | — | — |
| 2009-11-24 | $14.66 | $14.65 | 201,800 | — | — |
| 2009-11-23 | $14.71 | $14.71 | 281,600 | — | — |
| 2009-11-20 | $14.63 | $14.63 | 280,600 | — | — |
| 2009-11-19 | $14.70 | $14.70 | 620,600 | — | — |
| 2009-11-18 | $15.23 | $15.23 | 524,800 | — | — |
| 2009-11-17 | $15.22 | $15.21 | 588,800 | — | — |
| 2009-11-16 | $15.07 | $15.07 | 627,000 | — | — |
| 2009-11-13 | $14.45 | $14.45 | 426,200 | — | — |
| 2009-11-12 | $14.39 | $14.39 | 882,400 | — | — |
| 2009-11-11 | $14.16 | $14.15 | 781,200 | — | — |
| 2009-11-10 | $13.94 | $13.93 | 1,568,400 | — | — |
| 2009-11-09 | $13.87 | $13.87 | 796,800 | — | — |
| 2009-11-06 | $13.26 | $13.26 | 345,800 | — | — |
| 2009-11-05 | $13.22 | $13.21 | 549,200 | — | — |
| 2009-11-04 | $12.61 | $12.61 | 721,400 | — | — |
| 2009-11-03 | $12.69 | $12.69 | 550,200 | — | — |
| 2009-11-02 | $12.68 | $12.67 | 670,600 | — | — |
| 2009-10-30 | $12.87 | $12.86 | 678,200 | — | — |
| 2009-10-29 | $13.10 | $13.10 | 662,200 | — | — |
| 2009-10-28 | $12.85 | $12.85 | 902,000 | — | — |
| 2009-10-27 | $13.39 | $13.39 | 738,000 | — | — |
| 2009-10-26 | $13.83 | $13.82 | 740,200 | — | — |
| 2009-10-23 | $13.73 | $13.72 | 678,800 | — | — |
| 2009-10-22 | $14.26 | $14.26 | 506,000 | — | — |
| 2009-10-21 | $14.42 | $14.41 | 426,400 | — | — |
| 2009-10-20 | $14.78 | $14.78 | 556,600 | — | — |
| 2009-10-19 | $14.96 | $14.96 | 354,400 | — | — |
| 2009-10-16 | $14.82 | $14.82 | 737,200 | — | — |
| 2009-10-15 | $15.28 | $15.27 | 511,400 | — | — |
| 2009-10-14 | $15.38 | $15.38 | 744,600 | — | — |
| 2009-10-13 | $14.98 | $14.98 | 751,400 | — | — |
| 2009-10-12 | $14.73 | $14.73 | 408,000 | — | — |
| 2009-10-09 | $15.02 | $15.01 | 403,800 | — | — |
| 2009-10-08 | $14.77 | $14.77 | 656,600 | — | — |
| 2009-10-07 | $14.95 | $14.95 | 347,800 | — | — |
| 2009-10-06 | $15.06 | $15.06 | 769,200 | — | — |
| 2009-10-05 | $14.85 | $14.85 | 478,000 | — | — |
| 2009-10-02 | $14.55 | $14.54 | 368,000 | — | — |
| 2009-10-01 | $14.76 | $14.76 | 523,000 | — | — |
| 2009-09-30 | $15.24 | $15.24 | 509,600 | — | — |
| 2009-09-29 | $15.48 | $15.48 | 400,000 | — | — |
| 2009-09-28 | $15.35 | $15.35 | 475,600 | — | — |
| 2009-09-25 | $15.20 | $15.20 | 738,600 | — | — |
| 2009-09-24 | $15.54 | $15.54 | 726,600 | — | — |
| 2009-09-23 | $15.91 | $15.90 | 877,000 | — | — |
| 2009-09-22 | $15.91 | $15.90 | 2,197,200 | — | — |
| 2009-09-21 | $16.07 | $16.07 | 812,600 | — | — |
| 2009-09-18 | $15.67 | $15.67 | 566,600 | — | — |
| 2009-09-17 | $15.91 | $15.90 | 326,800 | — | — |
| 2009-09-16 | $15.90 | $15.90 | 531,400 | — | — |
| 2009-09-15 | $15.88 | $15.88 | 799,600 | — | — |
| 2009-09-14 | $15.58 | $15.57 | 770,000 | — | — |
| 2009-09-11 | $15.30 | $15.30 | 496,800 | — | — |
| 2009-09-10 | $15.98 | $15.97 | 429,800 | — | — |
| 2009-09-09 | $15.92 | $15.91 | 482,800 | — | — |
| 2009-09-08 | $15.25 | $15.25 | 318,200 | — | — |
| 2009-09-04 | $15.19 | $15.19 | 331,200 | — | — |
| 2009-09-03 | $14.93 | $14.93 | 247,200 | — | — |
| 2009-09-02 | $15.00 | $15.00 | 383,400 | — | — |
| 2009-09-01 | $14.54 | $14.54 | 528,600 | — | — |
| 2009-08-31 | $14.83 | $14.83 | 404,200 | — | — |
| 2009-08-28 | $15.17 | $15.17 | 166,400 | — | — |
| 2009-08-27 | $15.36 | $15.35 | 273,600 | — | — |
| 2009-08-26 | $15.50 | $15.50 | 515,400 | — | — |
| 2009-08-25 | $15.43 | $15.43 | 587,600 | — | — |
| 2009-08-24 | $15.58 | $15.58 | 570,400 | — | — |
| 2009-08-21 | $15.98 | $15.98 | 358,400 | — | — |
| 2009-08-20 | $16.04 | $16.04 | 598,600 | — | — |
| 2009-08-19 | $15.66 | $15.65 | 862,800 | — | — |
| 2009-08-18 | $15.48 | $15.48 | 394,800 | — | — |
| 2009-08-17 | $15.30 | $15.30 | 1,216,400 | — | — |
| 2009-08-14 | $14.71 | $14.71 | 241,800 | — | — |
| 2009-08-13 | $14.95 | $14.95 | 306,800 | — | — |
| 2009-08-12 | $14.73 | $14.72 | 485,600 | — | — |
| 2009-08-11 | $14.35 | $14.34 | 661,200 | — | — |
| 2009-08-10 | $15.08 | $15.07 | 275,000 | — | — |
| 2009-08-07 | $14.79 | $14.79 | 203,000 | — | — |
| 2009-08-06 | $14.49 | $14.48 | 299,800 | — | — |
| 2009-08-05 | $14.82 | $14.81 | 456,400 | — | — |
| 2009-08-04 | $15.17 | $15.17 | 968,200 | — | — |
| 2009-08-03 | $14.71 | $14.71 | 857,400 | — | — |
| 2009-07-31 | $14.21 | $14.21 | 901,600 | — | — |
| 2009-07-30 | $13.81 | $13.80 | 916,400 | — | — |
| 2009-07-29 | $13.95 | $13.95 | 420,000 | — | — |
| 2009-07-28 | $14.23 | $14.23 | 400,600 | — | — |
| 2009-07-27 | $14.48 | $14.48 | 363,000 | — | — |
| 2009-07-24 | $14.94 | $14.93 | 447,200 | — | — |
| 2009-07-23 | $14.81 | $14.81 | 447,600 | — | — |
| 2009-07-22 | $14.65 | $14.65 | 684,600 | — | — |
| 2009-07-21 | $14.92 | $14.92 | 893,800 | — | — |
| 2009-07-20 | $14.11 | $14.11 | 1,303,800 | — | — |
| 2009-07-17 | $14.17 | $14.17 | 531,000 | — | — |
| 2009-07-16 | $14.40 | $14.39 | 866,400 | — | — |
| 2009-07-15 | $14.28 | $14.27 | 717,600 | — | — |
| 2009-07-14 | $14.28 | $14.28 | 813,600 | — | — |
| 2009-07-13 | $14.19 | $14.19 | 2,423,400 | — | — |
| 2009-07-10 | $13.49 | $13.48 | 666,200 | — | — |
| 2009-07-09 | $13.39 | $13.39 | 612,000 | — | — |
| 2009-07-08 | $13.59 | $13.59 | 1,112,000 | — | — |
| 2009-07-07 | $13.59 | $13.59 | 706,600 | — | — |
| 2009-07-06 | $13.71 | $13.70 | 1,106,400 | — | — |
| 2009-07-02 | $14.19 | $14.19 | 1,217,400 | — | — |
| 2009-07-01 | $14.11 | $14.11 | 3,122,000 | — | — |
| 2009-06-30 | $12.50 | $12.49 | 1,069,000 | — | — |
| 2009-06-29 | $12.29 | $12.28 | 1,140,200 | — | — |
| 2009-06-26 | $12.12 | $12.11 | 933,000 | — | — |
| 2009-06-25 | $11.96 | $11.96 | 177,400 | — | — |
| 2009-06-24 | $11.90 | $11.89 | 229,400 | — | — |
| 2009-06-23 | $11.58 | $11.58 | 655,600 | — | — |
| 2009-06-22 | $11.43 | $11.42 | 356,600 | — | — |
| 2009-06-19 | $12.39 | $12.39 | 351,400 | — | — |
| 2009-06-18 | $12.25 | $12.25 | 153,600 | — | — |
| 2009-06-17 | $12.09 | $12.09 | 213,000 | — | — |
| 2009-06-16 | $11.98 | $11.97 | 473,600 | — | — |
| 2009-06-15 | $11.97 | $11.97 | 270,600 | — | — |
| 2009-06-12 | $12.28 | $12.28 | 477,000 | — | — |
| 2009-06-11 | $12.50 | $12.50 | 306,400 | — | — |
| 2009-06-10 | $12.54 | $12.54 | 679,200 | — | — |
| 2009-06-09 | $13.07 | $13.06 | 355,600 | — | — |
| 2009-06-08 | $13.27 | $13.27 | 306,200 | — | — |
| 2009-06-05 | $13.68 | $13.68 | 246,400 | — | — |
| 2009-06-04 | $13.35 | $13.34 | 342,600 | — | — |
| 2009-06-03 | $13.31 | $13.30 | 363,200 | — | — |
| 2009-06-02 | $13.76 | $13.75 | 653,400 | — | — |
| 2009-06-01 | $13.78 | $13.78 | 480,200 | — | — |
| 2009-05-29 | $12.94 | $12.94 | 504,200 | — | — |
| 2009-05-28 | $12.83 | $12.83 | 365,800 | — | — |
| 2009-05-27 | $12.73 | $12.73 | 541,000 | — | — |
| 2009-05-26 | $12.63 | $12.62 | 356,600 | — | — |
| 2009-05-22 | $11.92 | $11.92 | 503,800 | — | — |
| 2009-05-21 | $12.12 | $12.11 | 243,200 | — | — |
| 2009-05-20 | $12.21 | $12.20 | 447,800 | — | — |
| 2009-05-19 | $12.23 | $12.23 | 343,200 | — | — |
| 2009-05-18 | $11.76 | $11.75 | 518,800 | — | — |
| 2009-05-15 | $11.74 | $11.73 | 421,400 | — | — |
| 2009-05-14 | $11.65 | $11.65 | 407,200 | — | — |
| 2009-05-13 | $11.15 | $11.14 | 566,400 | — | — |
| 2009-05-12 | $11.75 | $11.75 | 954,400 | — | — |
| 2009-05-11 | $11.81 | $11.81 | 504,600 | — | — |
| 2009-05-08 | $11.86 | $11.86 | 494,200 | — | — |
| 2009-05-07 | $11.41 | $11.41 | 365,800 | — | — |
| 2009-05-06 | $11.89 | $11.88 | 949,000 | — | — |
| 2009-05-05 | $11.74 | $11.73 | 754,400 | — | — |
| 2009-05-04 | $11.29 | $11.29 | 903,800 | — | — |
| 2009-05-01 | $10.94 | $10.94 | 535,000 | — | — |
| 2009-04-30 | $10.77 | $10.77 | 1,142,000 | — | — |
| 2009-04-29 | $10.24 | $10.24 | 1,750,800 | — | — |
| 2009-04-28 | $9.98 | $9.97 | 674,600 | — | — |
| 2009-04-27 | $9.89 | $9.89 | 864,600 | — | — |
| 2009-04-24 | $9.70 | $9.69 | 360,800 | — | — |
| 2009-04-23 | $9.48 | $9.48 | 464,400 | — | — |
| 2009-04-22 | $9.74 | $9.74 | 661,800 | — | — |
| 2009-04-21 | $9.30 | $9.30 | 470,600 | — | — |
| 2009-04-20 | $8.92 | $8.92 | 529,400 | — | — |
| 2009-04-17 | $9.85 | $9.85 | 387,000 | — | — |
| 2009-04-16 | $9.78 | $9.77 | 393,000 | — | — |
| 2009-04-15 | $9.54 | $9.54 | 436,600 | — | — |
| 2009-04-14 | $9.84 | $9.84 | 591,800 | — | — |
| 2009-04-13 | $10.00 | $10.00 | 904,000 | — | — |
| 2009-04-09 | $9.93 | $9.93 | 747,200 | — | — |
| 2009-04-08 | $9.54 | $9.54 | 707,800 | — | — |
| 2009-04-07 | $9.06 | $9.06 | 548,400 | — | — |
| 2009-04-06 | $9.52 | $9.52 | 479,000 | — | — |
| 2009-04-03 | $9.85 | $9.85 | 637,800 | — | — |
| 2009-04-02 | $9.76 | $9.75 | 848,200 | — | — |
| 2009-04-01 | $9.65 | $9.64 | 874,800 | — | — |
| 2009-03-31 | $9.84 | $9.83 | 1,578,200 | — | — |
| 2009-03-30 | $10.10 | $10.10 | 1,425,600 | — | — |
| 2009-03-27 | $10.07 | $10.07 | 3,285,800 | — | — |
| 2009-03-26 | $8.09 | $8.09 | 830,600 | — | — |
| 2009-03-25 | $7.75 | $7.74 | 1,386,600 | — | — |
| 2009-03-24 | $7.67 | $7.66 | 570,800 | — | — |
| 2009-03-23 | $7.94 | $7.93 | 769,000 | — | — |
| 2009-03-20 | $8.33 | $8.32 | 365,200 | — | — |
| 2009-03-19 | $8.50 | $8.49 | 374,600 | — | — |
| 2009-03-18 | $8.45 | $8.45 | 323,400 | — | — |
| 2009-03-17 | $8.25 | $8.24 | 398,000 | — | — |
| 2009-03-16 | $8.20 | $8.20 | 383,600 | — | — |
| 2009-03-13 | $8.13 | $8.13 | 284,800 | — | — |
| 2009-03-12 | $7.86 | $7.86 | 532,800 | — | — |
| 2009-03-11 | $7.42 | $7.42 | 386,600 | — | — |
| 2009-03-10 | $7.31 | $7.30 | 407,400 | — | — |
| 2009-03-09 | $6.68 | $6.67 | 318,400 | — | — |
| 2009-03-06 | $6.94 | $6.93 | 362,000 | — | — |
| 2009-03-05 | $7.13 | $7.13 | 1,007,600 | — | — |
| 2009-03-04 | $7.35 | $7.35 | 766,400 | — | — |
| 2009-03-03 | $7.26 | $7.26 | 487,600 | — | — |
| 2009-03-02 | $7.09 | $7.09 | 524,200 | — | — |
| 2009-02-27 | $7.41 | $7.41 | 450,600 | — | — |
| 2009-02-26 | $7.48 | $7.47 | 279,200 | — | — |
| 2009-02-25 | $7.48 | $7.48 | 398,600 | — | — |
| 2009-02-24 | $7.74 | $7.73 | 479,000 | — | — |
| 2009-02-23 | $7.60 | $7.60 | 363,400 | — | — |
| 2009-02-20 | $8.09 | $8.09 | 412,600 | — | — |
| 2009-02-19 | $7.96 | $7.95 | 643,000 | — | — |
| 2009-02-18 | $8.17 | $8.16 | 592,400 | — | — |
| 2009-02-17 | $7.97 | $7.96 | 526,600 | — | — |
| 2009-02-13 | $8.24 | $8.23 | 385,600 | — | — |
| 2009-02-12 | $8.03 | $8.02 | 616,600 | — | — |
| 2009-02-11 | $8.39 | $8.39 | 584,000 | — | — |
| 2009-02-10 | $8.46 | $8.46 | 396,800 | — | — |
| 2009-02-09 | $8.82 | $8.82 | 785,200 | — | — |
| 2009-02-06 | $8.86 | $8.85 | 823,800 | — | — |
| 2009-02-05 | $8.54 | $8.53 | 527,800 | — | — |
| 2009-02-04 | $8.51 | $8.51 | 746,000 | — | — |
| 2009-02-03 | $8.03 | $8.03 | 640,200 | — | — |
| 2009-02-02 | $8.15 | $8.15 | 837,000 | — | — |
| 2009-01-30 | $7.68 | $7.68 | 487,000 | — | — |
| 2009-01-29 | $7.60 | $7.60 | 804,000 | — | — |
| 2009-01-28 | $8.15 | $8.15 | 860,000 | — | — |
| 2009-01-27 | $7.83 | $7.83 | 1,380,400 | — | — |
| 2009-01-26 | $7.34 | $7.34 | 699,400 | — | — |
| 2009-01-23 | $7.15 | $7.15 | 619,200 | — | — |
| 2009-01-22 | $6.89 | $6.89 | 600,000 | — | — |
| 2009-01-21 | $7.03 | $7.03 | 359,000 | — | — |
| 2009-01-20 | $6.62 | $6.62 | 685,200 | — | — |
| 2009-01-16 | $6.80 | $6.80 | 618,200 | — | — |
| 2009-01-15 | $7.15 | $7.15 | 944,400 | — | — |
| 2009-01-14 | $6.84 | $6.83 | 650,600 | — | — |
| 2009-01-13 | $7.03 | $7.03 | 683,800 | — | — |
| 2009-01-12 | $7.17 | $7.17 | 992,000 | — | — |
| 2009-01-09 | $6.88 | $6.88 | 2,232,600 | — | — |
| 2009-01-08 | $6.18 | $6.18 | 390,800 | — | — |
| 2009-01-07 | $6.27 | $6.27 | 760,200 | — | — |
| 2009-01-06 | $6.73 | $6.73 | 911,400 | — | — |
| 2009-01-05 | $5.90 | $5.89 | 448,000 | — | — |
| 2009-01-02 | $5.91 | $5.91 | 235,600 | — | — |