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
- 2003-08-13 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 | $13.96 | $13.96 | 119,900 | — | — |
| 2009-12-30 | $14.15 | $14.15 | 104,600 | — | — |
| 2009-12-29 | $14.23 | $14.23 | 81,000 | — | — |
| 2009-12-28 | $14.24 | $14.24 | 82,700 | — | — |
| 2009-12-24 | $14.22 | $14.22 | 26,300 | — | — |
| 2009-12-23 | $14.16 | $14.16 | 153,700 | — | — |
| 2009-12-22 | $14.32 | $14.32 | 540,200 | — | — |
| 2009-12-21 | $13.69 | $13.69 | 621,700 | — | — |
| 2009-12-18 | $13.00 | $13.00 | 2,870,700 | — | — |
| 2009-12-17 | $14.05 | $14.05 | 143,800 | — | — |
| 2009-12-16 | $14.20 | $14.20 | 78,400 | — | — |
| 2009-12-15 | $14.23 | $14.23 | 144,000 | — | — |
| 2009-12-14 | $14.59 | $14.59 | 121,400 | — | — |
| 2009-12-11 | $14.61 | $14.61 | 65,800 | — | — |
| 2009-12-10 | $14.36 | $14.36 | 69,000 | — | — |
| 2009-12-09 | $14.48 | $14.48 | 76,300 | — | — |
| 2009-12-08 | $14.41 | $14.41 | 100,900 | — | — |
| 2009-12-07 | $14.44 | $14.44 | 99,700 | — | — |
| 2009-12-04 | $14.53 | $14.53 | 207,800 | — | — |
| 2009-12-03 | $14.47 | $14.47 | 118,200 | — | — |
| 2009-12-02 | $14.91 | $14.91 | 177,600 | — | — |
| 2009-12-01 | $14.65 | $14.65 | 271,100 | — | — |
| 2009-11-30 | $14.52 | $14.52 | 161,900 | — | — |
| 2009-11-27 | $14.24 | $14.24 | 101,700 | — | — |
| 2009-11-25 | $14.36 | $14.36 | 102,900 | — | — |
| 2009-11-24 | $14.44 | $14.44 | 78,100 | — | — |
| 2009-11-23 | $14.42 | $14.42 | 82,600 | — | — |
| 2009-11-20 | $14.16 | $14.16 | 200,700 | — | — |
| 2009-11-19 | $14.15 | $14.15 | 147,300 | — | — |
| 2009-11-18 | $14.40 | $14.40 | 246,500 | — | — |
| 2009-11-17 | $14.40 | $14.40 | 125,400 | — | — |
| 2009-11-16 | $14.43 | $14.43 | 112,900 | — | — |
| 2009-11-13 | $14.18 | $14.18 | 110,000 | — | — |
| 2009-11-12 | $14.19 | $14.19 | 144,800 | — | — |
| 2009-11-11 | $14.64 | $14.64 | 107,000 | — | — |
| 2009-11-10 | $14.63 | $14.63 | 165,500 | — | — |
| 2009-11-09 | $14.85 | $14.85 | 193,800 | — | — |
| 2009-11-06 | $14.40 | $14.40 | 114,500 | — | — |
| 2009-11-05 | $14.36 | $14.36 | 175,400 | — | — |
| 2009-11-04 | $13.96 | $13.96 | 241,600 | — | — |
| 2009-11-03 | $14.39 | $14.39 | 152,100 | — | — |
| 2009-11-02 | $14.52 | $14.52 | 277,300 | — | — |
| 2009-10-30 | $14.57 | $14.57 | 340,000 | — | — |
| 2009-10-29 | $14.99 | $14.99 | 235,500 | — | — |
| 2009-10-28 | $15.05 | $15.05 | 261,000 | — | — |
| 2009-10-27 | $15.53 | $15.53 | 202,100 | — | — |
| 2009-10-26 | $15.67 | $15.67 | 693,200 | — | — |
| 2009-10-23 | $15.41 | $15.41 | 252,500 | — | — |
| 2009-10-22 | $15.80 | $15.80 | 636,600 | — | — |
| 2009-10-21 | $16.19 | $16.19 | 241,500 | — | — |
| 2009-10-20 | $16.52 | $16.52 | 130,900 | — | — |
| 2009-10-19 | $16.83 | $16.83 | 70,900 | — | — |
| 2009-10-16 | $16.74 | $16.74 | 235,700 | — | — |
| 2009-10-15 | $16.81 | $16.81 | 134,000 | — | — |
| 2009-10-14 | $16.81 | $16.81 | 119,900 | — | — |
| 2009-10-13 | $16.60 | $16.60 | 112,800 | — | — |
| 2009-10-12 | $16.58 | $16.58 | 123,100 | — | — |
| 2009-10-09 | $16.76 | $16.76 | 97,400 | — | — |
| 2009-10-08 | $16.27 | $16.27 | 202,000 | — | — |
| 2009-10-07 | $16.36 | $16.36 | 175,900 | — | — |
| 2009-10-06 | $16.38 | $16.38 | 88,900 | — | — |
| 2009-10-05 | $16.17 | $16.17 | 165,000 | — | — |
| 2009-10-02 | $16.19 | $16.19 | 86,700 | — | — |
| 2009-10-01 | $16.32 | $16.32 | 129,900 | — | — |
| 2009-09-30 | $16.84 | $16.84 | 129,800 | — | — |
| 2009-09-29 | $16.96 | $16.96 | 152,800 | — | — |
| 2009-09-28 | $17.06 | $17.06 | 217,800 | — | — |
| 2009-09-25 | $16.42 | $16.42 | 99,200 | — | — |
| 2009-09-24 | $16.50 | $16.50 | 119,500 | — | — |
| 2009-09-23 | $16.77 | $16.77 | 179,200 | — | — |
| 2009-09-22 | $16.94 | $16.94 | 123,000 | — | — |
| 2009-09-21 | $16.83 | $16.83 | 109,800 | — | — |
| 2009-09-18 | $16.89 | $16.89 | 162,900 | — | — |
| 2009-09-17 | $16.77 | $16.77 | 164,500 | — | — |
| 2009-09-16 | $16.84 | $16.84 | 101,200 | — | — |
| 2009-09-15 | $15.96 | $15.96 | 193,000 | — | — |
| 2009-09-14 | $15.99 | $15.99 | 93,800 | — | — |
| 2009-09-11 | $16.05 | $16.05 | 103,700 | — | — |
| 2009-09-10 | $16.18 | $16.18 | 155,800 | — | — |
| 2009-09-09 | $16.12 | $16.12 | 147,000 | — | — |
| 2009-09-08 | $16.17 | $16.17 | 190,200 | — | — |
| 2009-09-04 | $15.90 | $15.90 | 190,100 | — | — |
| 2009-09-03 | $15.64 | $15.64 | 109,200 | — | — |
| 2009-09-02 | $15.48 | $15.48 | 161,900 | — | — |
| 2009-09-01 | $15.93 | $15.93 | 115,600 | — | — |
| 2009-08-31 | $16.55 | $16.55 | 139,300 | — | — |
| 2009-08-28 | $16.71 | $16.71 | 115,400 | — | — |
| 2009-08-27 | $16.93 | $16.93 | 78,300 | — | — |
| 2009-08-26 | $16.85 | $16.85 | 126,600 | — | — |
| 2009-08-25 | $16.68 | $16.68 | 90,100 | — | — |
| 2009-08-24 | $16.76 | $16.76 | 197,800 | — | — |
| 2009-08-21 | $16.97 | $16.97 | 355,600 | — | — |
| 2009-08-20 | $16.62 | $16.62 | 114,300 | — | — |
| 2009-08-19 | $16.63 | $16.63 | 146,300 | — | — |
| 2009-08-18 | $16.67 | $16.67 | 113,300 | — | — |
| 2009-08-17 | $16.46 | $16.46 | 121,800 | — | — |
| 2009-08-14 | $16.98 | $16.98 | 242,700 | — | — |
| 2009-08-13 | $17.56 | $17.56 | 52,000 | — | — |
| 2009-08-12 | $17.98 | $17.98 | 214,200 | — | — |
| 2009-08-11 | $17.49 | $17.49 | 174,100 | — | — |
| 2009-08-10 | $17.78 | $17.78 | 83,600 | — | — |
| 2009-08-07 | $17.76 | $17.76 | 279,400 | — | — |
| 2009-08-06 | $17.27 | $17.27 | 348,700 | — | — |
| 2009-08-05 | $16.77 | $16.77 | 241,500 | — | — |
| 2009-08-04 | $16.90 | $16.90 | 239,500 | — | — |
| 2009-08-03 | $16.73 | $16.73 | 303,100 | — | — |
| 2009-07-31 | $16.61 | $16.61 | 255,000 | — | — |
| 2009-07-30 | $16.46 | $16.46 | 635,300 | — | — |
| 2009-07-29 | $16.32 | $16.32 | 222,600 | — | — |
| 2009-07-28 | $16.20 | $16.20 | 211,200 | — | — |
| 2009-07-27 | $15.84 | $15.84 | 191,700 | — | — |
| 2009-07-24 | $15.99 | $15.99 | 336,300 | — | — |
| 2009-07-23 | $16.10 | $16.10 | 502,900 | — | — |
| 2009-07-22 | $15.18 | $15.18 | 107,100 | — | — |
| 2009-07-21 | $14.87 | $14.87 | 180,600 | — | — |
| 2009-07-20 | $15.47 | $15.47 | 78,900 | — | — |
| 2009-07-17 | $15.42 | $15.42 | 162,000 | — | — |
| 2009-07-16 | $15.69 | $15.69 | 110,100 | — | — |
| 2009-07-15 | $15.86 | $15.86 | 182,200 | — | — |
| 2009-07-14 | $15.24 | $15.24 | 111,700 | — | — |
| 2009-07-13 | $15.23 | $15.23 | 146,700 | — | — |
| 2009-07-10 | $14.84 | $14.84 | 102,300 | — | — |
| 2009-07-09 | $15.06 | $15.06 | 272,700 | — | — |
| 2009-07-08 | $14.59 | $14.59 | 209,000 | — | — |
| 2009-07-07 | $14.43 | $14.43 | 161,500 | — | — |
| 2009-07-06 | $14.84 | $14.84 | 133,600 | — | — |
| 2009-07-02 | $14.88 | $14.88 | 231,100 | — | — |
| 2009-07-01 | $15.91 | $15.91 | 251,200 | — | — |
| 2009-06-30 | $15.47 | $15.47 | 167,700 | — | — |
| 2009-06-29 | $15.50 | $15.50 | 139,100 | — | — |
| 2009-06-26 | $15.55 | $15.55 | 1,365,900 | — | — |
| 2009-06-25 | $14.90 | $14.90 | 124,700 | — | — |
| 2009-06-24 | $14.52 | $14.52 | 146,100 | — | — |
| 2009-06-23 | $14.72 | $14.72 | 139,400 | — | — |
| 2009-06-22 | $15.15 | $15.15 | 372,400 | — | — |
| 2009-06-19 | $15.10 | $15.10 | 466,300 | — | — |
| 2009-06-18 | $14.68 | $14.68 | 94,100 | — | — |
| 2009-06-17 | $14.43 | $14.43 | 89,300 | — | — |
| 2009-06-16 | $14.62 | $14.62 | 126,300 | — | — |
| 2009-06-15 | $14.48 | $14.48 | 112,600 | — | — |
| 2009-06-12 | $14.90 | $14.90 | 97,000 | — | — |
| 2009-06-11 | $14.87 | $14.87 | 228,100 | — | — |
| 2009-06-10 | $14.74 | $14.74 | 136,100 | — | — |
| 2009-06-09 | $15.09 | $15.09 | 160,900 | — | — |
| 2009-06-08 | $14.98 | $14.98 | 117,800 | — | — |
| 2009-06-05 | $15.26 | $15.26 | 220,700 | — | — |
| 2009-06-04 | $15.25 | $15.25 | 573,500 | — | — |
| 2009-06-03 | $15.25 | $15.25 | 193,300 | — | — |
| 2009-06-02 | $15.37 | $15.37 | 260,300 | — | — |
| 2009-06-01 | $16.00 | $16.00 | 531,800 | — | — |
| 2009-05-29 | $15.35 | $15.35 | 781,300 | — | — |
| 2009-05-28 | $14.70 | $14.70 | 393,700 | — | — |
| 2009-05-27 | $14.15 | $14.15 | 390,100 | — | — |
| 2009-05-26 | $14.57 | $14.57 | 165,900 | — | — |
| 2009-05-22 | $13.52 | $13.52 | 232,000 | — | — |
| 2009-05-21 | $14.07 | $14.07 | 276,200 | — | — |
| 2009-05-20 | $13.83 | $13.83 | 159,700 | — | — |
| 2009-05-19 | $14.17 | $14.17 | 210,400 | — | — |
| 2009-05-18 | $14.95 | $14.95 | 234,300 | — | — |
| 2009-05-15 | $14.02 | $14.02 | 130,700 | — | — |
| 2009-05-14 | $14.08 | $14.08 | 167,300 | — | — |
| 2009-05-13 | $13.72 | $13.72 | 197,200 | — | — |
| 2009-05-12 | $14.64 | $14.64 | 227,800 | — | — |
| 2009-05-11 | $15.36 | $15.36 | 387,500 | — | — |
| 2009-05-08 | $15.50 | $15.50 | 610,600 | — | — |
| 2009-05-07 | $14.20 | $14.20 | 544,600 | — | — |
| 2009-05-06 | $14.20 | $14.20 | 746,500 | — | — |
| 2009-05-05 | $14.19 | $14.19 | 1,627,100 | — | — |
| 2009-05-04 | $14.98 | $14.98 | 294,800 | — | — |
| 2009-05-01 | $13.98 | $13.98 | 219,100 | — | — |
| 2009-04-30 | $14.00 | $14.00 | 333,800 | — | — |
| 2009-04-29 | $14.14 | $14.14 | 243,700 | — | — |
| 2009-04-28 | $13.49 | $13.49 | 235,000 | — | — |
| 2009-04-27 | $13.36 | $13.36 | 372,600 | — | — |
| 2009-04-24 | $13.20 | $13.20 | 614,000 | — | — |
| 2009-04-23 | $12.52 | $12.52 | 1,211,500 | — | — |
| 2009-04-22 | $10.63 | $10.63 | 260,700 | — | — |
| 2009-04-21 | $10.97 | $10.97 | 166,800 | — | — |
| 2009-04-20 | $10.19 | $10.19 | 117,200 | — | — |
| 2009-04-17 | $11.83 | $11.83 | 197,200 | — | — |
| 2009-04-16 | $11.44 | $11.44 | 187,400 | — | — |
| 2009-04-15 | $11.19 | $11.19 | 151,700 | — | — |
| 2009-04-14 | $11.11 | $11.11 | 177,800 | — | — |
| 2009-04-13 | $12.60 | $12.60 | 106,900 | — | — |
| 2009-04-09 | $12.15 | $12.15 | 189,100 | — | — |
| 2009-04-08 | $11.23 | $11.23 | 169,900 | — | — |
| 2009-04-07 | $11.42 | $11.42 | 92,100 | — | — |
| 2009-04-06 | $12.09 | $12.09 | 138,000 | — | — |
| 2009-04-03 | $12.54 | $12.54 | 130,400 | — | — |
| 2009-04-02 | $12.08 | $12.08 | 259,500 | — | — |
| 2009-04-01 | $11.56 | $11.56 | 78,500 | — | — |
| 2009-03-31 | $11.26 | $11.26 | 194,000 | — | — |
| 2009-03-30 | $10.95 | $10.95 | 206,300 | — | — |
| 2009-03-27 | $11.70 | $11.70 | 206,400 | — | — |
| 2009-03-26 | $12.00 | $12.00 | 169,400 | — | — |
| 2009-03-25 | $11.64 | $11.64 | 573,000 | — | — |
| 2009-03-24 | $10.75 | $10.75 | 125,700 | — | — |
| 2009-03-23 | $11.36 | $11.36 | 250,800 | — | — |
| 2009-03-20 | $10.22 | $10.22 | 284,400 | — | — |
| 2009-03-19 | $10.31 | $10.31 | 667,500 | — | — |
| 2009-03-18 | $10.12 | $10.12 | 289,000 | — | — |
| 2009-03-17 | $9.47 | $9.47 | 160,000 | — | — |
| 2009-03-16 | $8.82 | $8.82 | 238,000 | — | — |
| 2009-03-13 | $8.60 | $8.60 | 173,000 | — | — |
| 2009-03-12 | $8.66 | $8.66 | 276,000 | — | — |
| 2009-03-11 | $7.46 | $7.46 | 229,800 | — | — |
| 2009-03-10 | $7.43 | $7.43 | 447,100 | — | — |
| 2009-03-09 | $6.75 | $6.75 | 185,800 | — | — |
| 2009-03-06 | $6.94 | $6.94 | 413,400 | — | — |
| 2009-03-05 | $7.20 | $7.20 | 250,100 | — | — |
| 2009-03-04 | $8.32 | $8.32 | 220,300 | — | — |
| 2009-03-03 | $8.75 | $8.75 | 110,600 | — | — |
| 2009-03-02 | $9.18 | $9.18 | 156,900 | — | — |
| 2009-02-27 | $9.74 | $9.74 | 193,100 | — | — |
| 2009-02-26 | $10.10 | $10.10 | 245,000 | — | — |
| 2009-02-25 | $9.89 | $9.89 | 255,400 | — | — |
| 2009-02-24 | $10.05 | $10.05 | 210,900 | — | — |
| 2009-02-23 | $9.29 | $9.29 | 118,400 | — | — |
| 2009-02-20 | $9.64 | $9.64 | 237,800 | — | — |
| 2009-02-19 | $9.85 | $9.85 | 105,000 | — | — |
| 2009-02-18 | $10.19 | $10.19 | 158,000 | — | — |
| 2009-02-17 | $10.40 | $10.40 | 195,300 | — | — |
| 2009-02-13 | $10.95 | $10.95 | 162,700 | — | — |
| 2009-02-12 | $11.32 | $11.32 | 219,200 | — | — |
| 2009-02-11 | $11.32 | $11.32 | 233,600 | — | — |
| 2009-02-10 | $11.14 | $11.14 | 232,700 | — | — |
| 2009-02-09 | $12.20 | $12.20 | 101,000 | — | — |
| 2009-02-06 | $12.25 | $12.25 | 234,600 | — | — |
| 2009-02-05 | $11.35 | $11.35 | 190,000 | — | — |
| 2009-02-04 | $10.96 | $10.96 | 194,400 | — | — |
| 2009-02-03 | $10.96 | $10.96 | 138,200 | — | — |
| 2009-02-02 | $11.37 | $11.37 | 184,500 | — | — |
| 2009-01-30 | $11.29 | $11.29 | 229,500 | — | — |
| 2009-01-29 | $11.52 | $11.52 | 325,800 | — | — |
| 2009-01-28 | $11.91 | $11.91 | 165,700 | — | — |
| 2009-01-27 | $10.87 | $10.87 | 158,000 | — | — |
| 2009-01-26 | $10.46 | $10.46 | 108,900 | — | — |
| 2009-01-23 | $10.57 | $10.57 | 215,200 | — | — |
| 2009-01-22 | $10.26 | $10.26 | 182,700 | — | — |
| 2009-01-21 | $10.81 | $10.81 | 182,900 | — | — |
| 2009-01-20 | $9.91 | $9.91 | 302,300 | — | — |
| 2009-01-16 | $11.11 | $11.11 | 168,400 | — | — |
| 2009-01-15 | $11.27 | $11.27 | 372,600 | — | — |
| 2009-01-14 | $11.46 | $11.46 | 398,800 | — | — |
| 2009-01-13 | $12.01 | $12.01 | 133,600 | — | — |
| 2009-01-12 | $11.84 | $11.84 | 285,300 | — | — |
| 2009-01-09 | $12.01 | $12.01 | 226,600 | — | — |
| 2009-01-08 | $12.59 | $12.59 | 334,800 | — | — |
| 2009-01-07 | $12.34 | $12.34 | 600,600 | — | — |
| 2009-01-06 | $12.25 | $12.25 | 309,700 | — | — |
| 2009-01-05 | $12.49 | $12.49 | 159,600 | — | — |
| 2009-01-02 | $12.95 | $12.95 | 163,200 | — | — |