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
- 1994-04-04 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 | $14.81 | $14.81 | 153,400 | — | — |
| 2009-12-30 | $15.10 | $15.10 | 132,600 | — | — |
| 2009-12-29 | $15.08 | $15.08 | 137,700 | — | — |
| 2009-12-28 | $14.91 | $14.91 | 218,400 | — | — |
| 2009-12-24 | $14.97 | $14.97 | 69,600 | — | — |
| 2009-12-23 | $15.11 | $15.11 | 259,600 | — | — |
| 2009-12-22 | $14.80 | $14.80 | 338,700 | — | — |
| 2009-12-21 | $14.21 | $14.21 | 181,200 | — | — |
| 2009-12-18 | $14.28 | $14.28 | 857,600 | — | — |
| 2009-12-17 | $13.81 | $13.81 | 129,300 | — | — |
| 2009-12-16 | $14.37 | $14.37 | 233,200 | — | — |
| 2009-12-15 | $14.07 | $14.07 | 222,600 | — | — |
| 2009-12-14 | $14.14 | $14.14 | 229,500 | — | — |
| 2009-12-11 | $13.73 | $13.73 | 123,500 | — | — |
| 2009-12-10 | $13.93 | $13.93 | 210,400 | — | — |
| 2009-12-09 | $13.77 | $13.77 | 133,900 | — | — |
| 2009-12-08 | $13.64 | $13.64 | 171,900 | — | — |
| 2009-12-07 | $13.68 | $13.68 | 131,300 | — | — |
| 2009-12-04 | $13.60 | $13.60 | 345,300 | — | — |
| 2009-12-03 | $12.35 | $12.35 | 276,800 | — | — |
| 2009-12-02 | $12.32 | $12.32 | 229,600 | — | — |
| 2009-12-01 | $12.42 | $12.42 | 305,000 | — | — |
| 2009-11-30 | $12.16 | $12.16 | 320,700 | — | — |
| 2009-11-27 | $12.34 | $12.34 | 96,900 | — | — |
| 2009-11-25 | $12.72 | $12.72 | 116,700 | — | — |
| 2009-11-24 | $12.89 | $12.89 | 158,100 | — | — |
| 2009-11-23 | $13.14 | $13.14 | 217,700 | — | — |
| 2009-11-20 | $12.71 | $12.71 | 178,300 | — | — |
| 2009-11-19 | $12.70 | $12.70 | 199,100 | — | — |
| 2009-11-18 | $13.10 | $13.10 | 195,000 | — | — |
| 2009-11-17 | $13.47 | $13.47 | 169,100 | — | — |
| 2009-11-16 | $13.50 | $13.50 | 247,700 | — | — |
| 2009-11-13 | $12.78 | $12.78 | 162,800 | — | — |
| 2009-11-12 | $12.59 | $12.59 | 239,200 | — | — |
| 2009-11-11 | $13.07 | $13.07 | 156,000 | — | — |
| 2009-11-10 | $13.15 | $13.15 | 268,100 | — | — |
| 2009-11-09 | $13.37 | $13.37 | 314,800 | — | — |
| 2009-11-06 | $12.96 | $12.96 | 294,500 | — | — |
| 2009-11-05 | $12.84 | $12.84 | 381,700 | — | — |
| 2009-11-04 | $11.95 | $11.95 | 306,700 | — | — |
| 2009-11-03 | $12.33 | $12.33 | 311,400 | — | — |
| 2009-11-02 | $11.95 | $11.95 | 495,000 | — | — |
| 2009-10-30 | $12.10 | $12.10 | 459,100 | — | — |
| 2009-10-29 | $12.15 | $12.15 | 563,900 | — | — |
| 2009-10-28 | $12.25 | $12.25 | 813,400 | — | — |
| 2009-10-27 | $13.37 | $13.37 | 976,900 | — | — |
| 2009-10-26 | $13.63 | $13.63 | 375,800 | — | — |
| 2009-10-23 | $13.99 | $13.99 | 471,600 | — | — |
| 2009-10-22 | $14.09 | $14.09 | 1,335,500 | — | — |
| 2009-10-21 | $14.92 | $14.92 | 516,600 | — | — |
| 2009-10-20 | $15.14 | $15.14 | 261,800 | — | — |
| 2009-10-19 | $15.30 | $15.30 | 143,900 | — | — |
| 2009-10-16 | $15.15 | $15.15 | 206,500 | — | — |
| 2009-10-15 | $15.40 | $15.40 | 242,400 | — | — |
| 2009-10-14 | $15.35 | $15.35 | 329,500 | — | — |
| 2009-10-13 | $14.85 | $14.85 | 275,200 | — | — |
| 2009-10-12 | $14.92 | $14.92 | 212,500 | — | — |
| 2009-10-09 | $15.01 | $15.01 | 235,200 | — | — |
| 2009-10-08 | $14.74 | $14.74 | 358,600 | — | — |
| 2009-10-07 | $14.30 | $14.30 | 254,000 | — | — |
| 2009-10-06 | $14.20 | $14.20 | 251,600 | — | — |
| 2009-10-05 | $13.98 | $13.98 | 274,300 | — | — |
| 2009-10-02 | $13.71 | $13.71 | 341,900 | — | — |
| 2009-10-01 | $14.02 | $14.02 | 342,300 | — | — |
| 2009-09-30 | $14.07 | $14.07 | 272,200 | — | — |
| 2009-09-29 | $14.86 | $14.86 | 143,500 | — | — |
| 2009-09-28 | $14.97 | $14.97 | 201,400 | — | — |
| 2009-09-25 | $14.89 | $14.89 | 398,100 | — | — |
| 2009-09-24 | $15.12 | $15.12 | 512,100 | — | — |
| 2009-09-23 | $15.00 | $15.00 | 345,300 | — | — |
| 2009-09-22 | $15.14 | $15.14 | 295,200 | — | — |
| 2009-09-21 | $14.95 | $14.95 | 431,300 | — | — |
| 2009-09-18 | $14.98 | $14.98 | 434,000 | — | — |
| 2009-09-17 | $14.64 | $14.64 | 251,700 | — | — |
| 2009-09-16 | $14.40 | $14.40 | 175,000 | — | — |
| 2009-09-15 | $14.13 | $14.13 | 185,900 | — | — |
| 2009-09-14 | $14.18 | $14.18 | 221,000 | — | — |
| 2009-09-11 | $14.00 | $14.00 | 264,800 | — | — |
| 2009-09-10 | $13.71 | $13.71 | 293,500 | — | — |
| 2009-09-09 | $13.53 | $13.53 | 344,600 | — | — |
| 2009-09-08 | $13.43 | $13.43 | 316,300 | — | — |
| 2009-09-04 | $13.75 | $13.75 | 252,800 | — | — |
| 2009-09-03 | $13.79 | $13.79 | 368,200 | — | — |
| 2009-09-02 | $13.27 | $13.27 | 265,500 | — | — |
| 2009-09-01 | $13.18 | $13.18 | 445,900 | — | — |
| 2009-08-31 | $13.60 | $13.60 | 371,700 | — | — |
| 2009-08-28 | $13.80 | $13.80 | 304,100 | — | — |
| 2009-08-27 | $13.96 | $13.96 | 574,000 | — | — |
| 2009-08-26 | $13.94 | $13.94 | 1,013,400 | — | — |
| 2009-08-25 | $13.24 | $13.24 | 344,800 | — | — |
| 2009-08-24 | $13.25 | $13.25 | 331,500 | — | — |
| 2009-08-21 | $13.99 | $13.99 | 532,000 | — | — |
| 2009-08-20 | $13.80 | $13.80 | 392,300 | — | — |
| 2009-08-19 | $13.55 | $13.55 | 565,100 | — | — |
| 2009-08-18 | $13.31 | $13.31 | 312,000 | — | — |
| 2009-08-17 | $13.29 | $13.29 | 534,400 | — | — |
| 2009-08-14 | $13.46 | $13.46 | 491,200 | — | — |
| 2009-08-13 | $13.48 | $13.48 | 539,900 | — | — |
| 2009-08-12 | $13.28 | $13.28 | 417,300 | — | — |
| 2009-08-11 | $13.00 | $13.00 | 164,800 | — | — |
| 2009-08-10 | $13.51 | $13.51 | 902,500 | — | — |
| 2009-08-07 | $13.03 | $13.03 | 473,800 | — | — |
| 2009-08-06 | $12.55 | $12.55 | 181,700 | — | — |
| 2009-08-05 | $12.80 | $12.80 | 573,900 | — | — |
| 2009-08-04 | $12.95 | $12.95 | 203,900 | — | — |
| 2009-08-03 | $12.79 | $12.79 | 224,200 | — | — |
| 2009-07-31 | $12.70 | $12.70 | 364,900 | — | — |
| 2009-07-30 | $12.83 | $12.83 | 239,800 | — | — |
| 2009-07-29 | $12.73 | $12.73 | 236,900 | — | — |
| 2009-07-28 | $12.55 | $12.55 | 520,600 | — | — |
| 2009-07-27 | $12.89 | $12.89 | 365,300 | — | — |
| 2009-07-24 | $12.89 | $12.89 | 655,200 | — | — |
| 2009-07-23 | $12.65 | $12.65 | 2,887,200 | — | — |
| 2009-07-22 | $9.01 | $9.01 | 203,600 | — | — |
| 2009-07-21 | $9.01 | $9.01 | 371,200 | — | — |
| 2009-07-20 | $9.34 | $9.34 | 190,100 | — | — |
| 2009-07-17 | $9.08 | $9.08 | 222,500 | — | — |
| 2009-07-16 | $9.34 | $9.34 | 231,400 | — | — |
| 2009-07-15 | $9.17 | $9.17 | 448,600 | — | — |
| 2009-07-14 | $8.25 | $8.25 | 102,300 | — | — |
| 2009-07-13 | $8.05 | $8.05 | 146,900 | — | — |
| 2009-07-10 | $7.87 | $7.87 | 289,900 | — | — |
| 2009-07-09 | $7.74 | $7.74 | 110,300 | — | — |
| 2009-07-08 | $7.76 | $7.76 | 358,500 | — | — |
| 2009-07-07 | $7.82 | $7.82 | 272,800 | — | — |
| 2009-07-06 | $8.00 | $8.00 | 312,900 | — | — |
| 2009-07-02 | $8.18 | $8.18 | 183,000 | — | — |
| 2009-07-01 | $8.79 | $8.79 | 170,300 | — | — |
| 2009-06-30 | $8.40 | $8.40 | 206,700 | — | — |
| 2009-06-29 | $8.40 | $8.40 | 166,100 | — | — |
| 2009-06-26 | $8.33 | $8.33 | 514,000 | — | — |
| 2009-06-25 | $8.08 | $8.08 | 158,700 | — | — |
| 2009-06-24 | $7.85 | $7.85 | 238,000 | — | — |
| 2009-06-23 | $7.67 | $7.67 | 175,400 | — | — |
| 2009-06-22 | $7.68 | $7.68 | 313,000 | — | — |
| 2009-06-19 | $8.10 | $8.10 | 361,800 | — | — |
| 2009-06-18 | $8.66 | $8.66 | 181,000 | — | — |
| 2009-06-17 | $8.58 | $8.58 | 157,300 | — | — |
| 2009-06-16 | $8.36 | $8.36 | 177,700 | — | — |
| 2009-06-15 | $8.62 | $8.62 | 178,800 | — | — |
| 2009-06-12 | $9.06 | $9.06 | 177,100 | — | — |
| 2009-06-11 | $9.17 | $9.17 | 263,000 | — | — |
| 2009-06-10 | $9.26 | $9.26 | 219,200 | — | — |
| 2009-06-09 | $9.34 | $9.34 | 166,900 | — | — |
| 2009-06-08 | $9.40 | $9.40 | 152,000 | — | — |
| 2009-06-05 | $9.60 | $9.60 | 142,200 | — | — |
| 2009-06-04 | $9.22 | $9.22 | 184,600 | — | — |
| 2009-06-03 | $9.15 | $9.15 | 163,000 | — | — |
| 2009-06-02 | $9.43 | $9.43 | 186,800 | — | — |
| 2009-06-01 | $9.31 | $9.31 | 202,600 | — | — |
| 2009-05-29 | $8.53 | $8.53 | 228,800 | — | — |
| 2009-05-28 | $8.55 | $8.55 | 189,700 | — | — |
| 2009-05-27 | $8.56 | $8.56 | 285,000 | — | — |
| 2009-05-26 | $9.09 | $9.09 | 193,700 | — | — |
| 2009-05-22 | $8.53 | $8.53 | 159,900 | — | — |
| 2009-05-21 | $8.82 | $8.82 | 224,500 | — | — |
| 2009-05-20 | $8.90 | $8.90 | 261,600 | — | — |
| 2009-05-19 | $9.11 | $9.11 | 171,300 | — | — |
| 2009-05-18 | $9.32 | $9.32 | 259,700 | — | — |
| 2009-05-15 | $9.18 | $9.18 | 239,700 | — | — |
| 2009-05-14 | $9.35 | $9.35 | 182,400 | — | — |
| 2009-05-13 | $9.28 | $9.28 | 456,900 | — | — |
| 2009-05-12 | $9.53 | $9.53 | 421,600 | — | — |
| 2009-05-11 | $9.54 | $9.54 | 337,100 | — | — |
| 2009-05-08 | $9.19 | $9.19 | 417,800 | — | — |
| 2009-05-07 | $8.72 | $8.72 | 213,000 | — | — |
| 2009-05-06 | $9.05 | $9.05 | 465,100 | — | — |
| 2009-05-05 | $9.49 | $9.49 | 271,400 | — | — |
| 2009-05-04 | $10.00 | $10.00 | 298,900 | — | — |
| 2009-05-01 | $9.48 | $9.48 | 270,900 | — | — |
| 2009-04-30 | $9.71 | $9.71 | 322,500 | — | — |
| 2009-04-29 | $9.93 | $9.93 | 429,800 | — | — |
| 2009-04-28 | $9.39 | $9.39 | 458,000 | — | — |
| 2009-04-27 | $9.34 | $9.34 | 481,500 | — | — |
| 2009-04-24 | $9.54 | $9.54 | 490,100 | — | — |
| 2009-04-23 | $9.26 | $9.26 | 659,400 | — | — |
| 2009-04-22 | $9.83 | $9.83 | 532,700 | — | — |
| 2009-04-21 | $9.00 | $9.00 | 583,800 | — | — |
| 2009-04-20 | $8.82 | $8.82 | 343,600 | — | — |
| 2009-04-17 | $9.84 | $9.84 | 306,700 | — | — |
| 2009-04-16 | $9.35 | $9.35 | 228,200 | — | — |
| 2009-04-15 | $9.01 | $9.01 | 193,900 | — | — |
| 2009-04-14 | $8.64 | $8.64 | 309,300 | — | — |
| 2009-04-13 | $9.13 | $9.13 | 264,900 | — | — |
| 2009-04-09 | $9.27 | $9.27 | 444,900 | — | — |
| 2009-04-08 | $8.92 | $8.92 | 233,700 | — | — |
| 2009-04-07 | $8.49 | $8.49 | 227,400 | — | — |
| 2009-04-06 | $8.99 | $8.99 | 284,800 | — | — |
| 2009-04-03 | $9.36 | $9.36 | 255,500 | — | — |
| 2009-04-02 | $9.18 | $9.18 | 290,700 | — | — |
| 2009-04-01 | $8.37 | $8.37 | 195,500 | — | — |
| 2009-03-31 | $8.25 | $8.25 | 186,400 | — | — |
| 2009-03-30 | $8.18 | $8.18 | 143,400 | — | — |
| 2009-03-27 | $8.53 | $8.53 | 285,700 | — | — |
| 2009-03-26 | $9.05 | $9.05 | 389,800 | — | — |
| 2009-03-25 | $8.28 | $8.28 | 394,600 | — | — |
| 2009-03-24 | $7.63 | $7.63 | 308,300 | — | — |
| 2009-03-23 | $8.05 | $8.05 | 283,300 | — | — |
| 2009-03-20 | $7.15 | $7.15 | 335,000 | — | — |
| 2009-03-19 | $7.38 | $7.38 | 305,600 | — | — |
| 2009-03-18 | $7.24 | $7.24 | 287,400 | — | — |
| 2009-03-17 | $6.86 | $6.86 | 189,300 | — | — |
| 2009-03-16 | $6.61 | $6.61 | 248,200 | — | — |
| 2009-03-13 | $6.87 | $6.87 | 260,800 | — | — |
| 2009-03-12 | $6.80 | $6.80 | 341,400 | — | — |
| 2009-03-11 | $6.30 | $6.30 | 247,200 | — | — |
| 2009-03-10 | $6.55 | $6.55 | 335,300 | — | — |
| 2009-03-09 | $6.01 | $6.01 | 331,000 | — | — |
| 2009-03-06 | $6.17 | $6.17 | 336,000 | — | — |
| 2009-03-05 | $6.06 | $6.06 | 297,100 | — | — |
| 2009-03-04 | $6.64 | $6.64 | 321,300 | — | — |
| 2009-03-03 | $6.40 | $6.40 | 809,300 | — | — |
| 2009-03-02 | $6.61 | $6.61 | 577,100 | — | — |
| 2009-02-27 | $7.03 | $7.03 | 351,500 | — | — |
| 2009-02-26 | $7.17 | $7.17 | 236,600 | — | — |
| 2009-02-25 | $7.36 | $7.36 | 334,400 | — | — |
| 2009-02-24 | $7.77 | $7.77 | 504,400 | — | — |
| 2009-02-23 | $7.46 | $7.46 | 426,100 | — | — |
| 2009-02-20 | $7.78 | $7.78 | 577,500 | — | — |
| 2009-02-19 | $7.83 | $7.83 | 273,300 | — | — |
| 2009-02-18 | $8.18 | $8.18 | 408,800 | — | — |
| 2009-02-17 | $7.85 | $7.85 | 454,300 | — | — |
| 2009-02-13 | $8.31 | $8.31 | 426,400 | — | — |
| 2009-02-12 | $8.30 | $8.30 | 531,600 | — | — |
| 2009-02-11 | $8.81 | $8.81 | 631,700 | — | — |
| 2009-02-10 | $8.47 | $8.47 | 513,900 | — | — |
| 2009-02-09 | $8.89 | $8.89 | 548,600 | — | — |
| 2009-02-06 | $9.08 | $9.08 | 689,600 | — | — |
| 2009-02-05 | $8.46 | $8.46 | 1,291,300 | — | — |
| 2009-02-04 | $9.24 | $9.24 | 342,400 | — | — |
| 2009-02-03 | $8.94 | $8.94 | 261,200 | — | — |
| 2009-02-02 | $8.76 | $8.76 | 466,500 | — | — |
| 2009-01-30 | $8.50 | $8.50 | 349,200 | — | — |
| 2009-01-29 | $8.72 | $8.72 | 305,100 | — | — |
| 2009-01-28 | $9.63 | $9.63 | 312,300 | — | — |
| 2009-01-27 | $9.08 | $9.08 | 278,500 | — | — |
| 2009-01-26 | $8.89 | $8.89 | 283,100 | — | — |
| 2009-01-23 | $8.48 | $8.48 | 407,600 | — | — |
| 2009-01-22 | $8.54 | $8.54 | 291,200 | — | — |
| 2009-01-21 | $8.91 | $8.91 | 248,300 | — | — |
| 2009-01-20 | $8.36 | $8.36 | 396,800 | — | — |
| 2009-01-16 | $9.03 | $9.03 | 272,600 | — | — |
| 2009-01-15 | $9.17 | $9.17 | 403,300 | — | — |
| 2009-01-14 | $8.57 | $8.57 | 543,200 | — | — |
| 2009-01-13 | $8.98 | $8.98 | 217,200 | — | — |
| 2009-01-12 | $8.82 | $8.82 | 274,600 | — | — |
| 2009-01-09 | $8.95 | $8.95 | 253,600 | — | — |
| 2009-01-08 | $9.77 | $9.77 | 252,600 | — | — |
| 2009-01-07 | $9.73 | $9.73 | 185,600 | — | — |
| 2009-01-06 | $10.24 | $10.24 | 193,500 | — | — |
| 2009-01-05 | $9.79 | $9.79 | 248,900 | — | — |
| 2009-01-02 | $9.88 | $9.88 | 245,700 | — | — |