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
- 1999-10-19 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 | $22.99 | 106,000 | — | — |
| 2009-12-30 | $15.60 | $23.40 | 148,700 | — | — |
| 2009-12-29 | $15.57 | $23.35 | 111,400 | — | — |
| 2009-12-28 | $15.28 | $22.92 | 201,900 | — | — |
| 2009-12-24 | $15.40 | $23.10 | 79,900 | — | — |
| 2009-12-23 | $15.40 | $23.10 | 170,200 | — | — |
| 2009-12-22 | $15.22 | $22.83 | 149,700 | — | — |
| 2009-12-21 | $15.22 | $22.83 | 148,600 | — | — |
| 2009-12-18 | $15.42 | $23.13 | 281,700 | — | — |
| 2009-12-17 | $15.25 | $22.87 | 381,100 | — | — |
| 2009-12-16 | $15.20 | $22.80 | 148,300 | — | — |
| 2009-12-15 | $15.19 | $22.78 | 255,400 | — | — |
| 2009-12-14 | $15.46 | $23.19 | 250,700 | — | — |
| 2009-12-11 | $15.79 | $23.68 | 394,700 | — | — |
| 2009-12-10 | $16.17 | $23.71 | 302,600 | — | — |
| 2009-12-09 | $16.41 | $24.06 | 407,500 | — | — |
| 2009-12-08 | $16.46 | $24.14 | 152,300 | — | — |
| 2009-12-07 | $16.54 | $24.25 | 234,100 | — | — |
| 2009-12-04 | $16.39 | $24.03 | 176,600 | — | — |
| 2009-12-03 | $15.97 | $23.42 | 181,400 | — | — |
| 2009-12-02 | $16.07 | $23.56 | 163,900 | — | — |
| 2009-12-01 | $15.86 | $23.26 | 347,700 | — | — |
| 2009-11-30 | $16.07 | $23.56 | 261,100 | — | — |
| 2009-11-27 | $15.81 | $23.18 | 161,100 | — | — |
| 2009-11-25 | $15.88 | $23.29 | 210,500 | — | — |
| 2009-11-24 | $15.83 | $23.21 | 189,600 | — | — |
| 2009-11-23 | $15.90 | $23.32 | 286,700 | — | — |
| 2009-11-20 | $16.09 | $23.59 | 284,000 | — | — |
| 2009-11-19 | $16.37 | $24.00 | 291,200 | — | — |
| 2009-11-18 | $16.26 | $23.84 | 204,500 | — | — |
| 2009-11-17 | $15.95 | $23.39 | 182,600 | — | — |
| 2009-11-16 | $15.99 | $23.45 | 178,600 | — | — |
| 2009-11-13 | $15.49 | $22.71 | 126,600 | — | — |
| 2009-11-12 | $15.29 | $22.42 | 166,900 | — | — |
| 2009-11-11 | $15.68 | $22.99 | 270,800 | — | — |
| 2009-11-10 | $15.30 | $22.44 | 272,900 | — | — |
| 2009-11-09 | $15.23 | $22.33 | 323,700 | — | — |
| 2009-11-06 | $14.53 | $21.31 | 285,300 | — | — |
| 2009-11-05 | $14.51 | $21.28 | 346,000 | — | — |
| 2009-11-04 | $13.54 | $19.85 | 157,000 | — | — |
| 2009-11-03 | $13.52 | $19.83 | 194,100 | — | — |
| 2009-11-02 | $13.51 | $19.81 | 299,700 | — | — |
| 2009-10-30 | $13.28 | $19.47 | 464,500 | — | — |
| 2009-10-29 | $13.71 | $20.10 | 97,900 | — | — |
| 2009-10-28 | $13.63 | $19.99 | 116,800 | — | — |
| 2009-10-27 | $14.03 | $20.57 | 89,500 | — | — |
| 2009-10-26 | $13.89 | $20.37 | 100,000 | — | — |
| 2009-10-23 | $14.04 | $20.59 | 169,300 | — | — |
| 2009-10-22 | $14.34 | $21.03 | 130,600 | — | — |
| 2009-10-21 | $14.03 | $20.57 | 153,500 | — | — |
| 2009-10-20 | $14.11 | $20.69 | 142,900 | — | — |
| 2009-10-19 | $14.14 | $20.73 | 199,400 | — | — |
| 2009-10-16 | $13.77 | $20.19 | 163,000 | — | — |
| 2009-10-15 | $13.49 | $19.78 | 259,400 | — | — |
| 2009-10-14 | $13.67 | $20.05 | 183,200 | — | — |
| 2009-10-13 | $13.81 | $20.25 | 184,300 | — | — |
| 2009-10-12 | $13.71 | $20.10 | 99,000 | — | — |
| 2009-10-09 | $13.65 | $20.02 | 102,100 | — | — |
| 2009-10-08 | $13.95 | $20.46 | 143,500 | — | — |
| 2009-10-07 | $13.81 | $20.25 | 73,900 | — | — |
| 2009-10-06 | $13.70 | $20.09 | 125,200 | — | — |
| 2009-10-05 | $13.78 | $20.21 | 147,100 | — | — |
| 2009-10-02 | $13.56 | $19.88 | 193,100 | — | — |
| 2009-10-01 | $13.70 | $20.09 | 175,000 | — | — |
| 2009-09-30 | $14.01 | $20.54 | 138,800 | — | — |
| 2009-09-29 | $14.03 | $20.57 | 95,000 | — | — |
| 2009-09-28 | $14.05 | $20.60 | 100,200 | — | — |
| 2009-09-25 | $13.82 | $20.27 | 73,700 | — | — |
| 2009-09-24 | $13.87 | $20.34 | 132,000 | — | — |
| 2009-09-23 | $14.09 | $20.66 | 80,500 | — | — |
| 2009-09-22 | $14.31 | $20.98 | 98,200 | — | — |
| 2009-09-21 | $14.23 | $20.87 | 95,200 | — | — |
| 2009-09-18 | $14.13 | $20.72 | 289,300 | — | — |
| 2009-09-17 | $14.23 | $20.87 | 107,700 | — | — |
| 2009-09-16 | $14.26 | $20.91 | 122,100 | — | — |
| 2009-09-15 | $14.24 | $20.88 | 114,900 | — | — |
| 2009-09-14 | $14.20 | $20.82 | 109,700 | — | — |
| 2009-09-11 | $14.17 | $20.78 | 191,600 | — | — |
| 2009-09-10 | $14.51 | $20.75 | 242,900 | — | — |
| 2009-09-09 | $14.53 | $20.78 | 233,500 | — | — |
| 2009-09-08 | $14.44 | $20.65 | 102,000 | — | — |
| 2009-09-04 | $14.31 | $20.46 | 110,400 | — | — |
| 2009-09-03 | $14.08 | $20.13 | 196,100 | — | — |
| 2009-09-02 | $13.86 | $19.82 | 364,800 | — | — |
| 2009-09-01 | $14.08 | $20.13 | 335,200 | — | — |
| 2009-08-31 | $14.26 | $20.39 | 140,700 | — | — |
| 2009-08-28 | $14.32 | $20.48 | 139,000 | — | — |
| 2009-08-27 | $14.56 | $20.82 | 73,900 | — | — |
| 2009-08-26 | $14.54 | $20.79 | 132,400 | — | — |
| 2009-08-25 | $14.33 | $20.49 | 233,400 | — | — |
| 2009-08-24 | $14.18 | $20.28 | 175,000 | — | — |
| 2009-08-21 | $14.35 | $20.52 | 185,400 | — | — |
| 2009-08-20 | $14.25 | $20.38 | 116,700 | — | — |
| 2009-08-19 | $14.18 | $20.28 | 108,600 | — | — |
| 2009-08-18 | $13.97 | $19.98 | 176,800 | — | — |
| 2009-08-17 | $13.97 | $19.98 | 220,700 | — | — |
| 2009-08-14 | $14.37 | $20.55 | 179,300 | — | — |
| 2009-08-13 | $14.86 | $21.25 | 192,600 | — | — |
| 2009-08-12 | $14.85 | $21.24 | 249,400 | — | — |
| 2009-08-11 | $14.57 | $20.84 | 277,700 | — | — |
| 2009-08-10 | $14.73 | $21.06 | 372,700 | — | — |
| 2009-08-07 | $14.49 | $20.72 | 328,400 | — | — |
| 2009-08-06 | $13.53 | $19.35 | 162,200 | — | — |
| 2009-08-05 | $13.41 | $19.18 | 166,800 | — | — |
| 2009-08-04 | $13.62 | $19.48 | 181,100 | — | — |
| 2009-08-03 | $13.72 | $19.62 | 202,800 | — | — |
| 2009-07-31 | $13.13 | $18.78 | 94,500 | — | — |
| 2009-07-30 | $13.34 | $19.08 | 130,900 | — | — |
| 2009-07-29 | $13.30 | $19.02 | 112,800 | — | — |
| 2009-07-28 | $13.21 | $18.89 | 180,700 | — | — |
| 2009-07-27 | $13.13 | $18.78 | 92,400 | — | — |
| 2009-07-24 | $13.23 | $18.92 | 124,900 | — | — |
| 2009-07-23 | $13.43 | $19.21 | 164,900 | — | — |
| 2009-07-22 | $13.44 | $19.22 | 93,000 | — | — |
| 2009-07-21 | $13.36 | $19.10 | 106,000 | — | — |
| 2009-07-20 | $13.46 | $19.25 | 115,700 | — | — |
| 2009-07-17 | $13.37 | $19.12 | 188,300 | — | — |
| 2009-07-16 | $13.61 | $19.46 | 140,900 | — | — |
| 2009-07-15 | $13.33 | $19.06 | 128,100 | — | — |
| 2009-07-14 | $12.79 | $18.29 | 73,600 | — | — |
| 2009-07-13 | $12.69 | $18.15 | 143,900 | — | — |
| 2009-07-10 | $12.37 | $17.69 | 83,500 | — | — |
| 2009-07-09 | $12.29 | $17.57 | 98,500 | — | — |
| 2009-07-08 | $12.32 | $17.62 | 169,200 | — | — |
| 2009-07-07 | $11.95 | $17.09 | 114,800 | — | — |
| 2009-07-06 | $12.15 | $17.37 | 102,800 | — | — |
| 2009-07-02 | $12.11 | $17.32 | 104,700 | — | — |
| 2009-07-01 | $12.74 | $18.22 | 126,800 | — | — |
| 2009-06-30 | $12.56 | $17.96 | 378,400 | — | — |
| 2009-06-29 | $12.85 | $18.38 | 151,300 | — | — |
| 2009-06-26 | $12.88 | $18.42 | 392,600 | — | — |
| 2009-06-25 | $12.58 | $17.99 | 138,800 | — | — |
| 2009-06-24 | $12.21 | $17.46 | 132,100 | — | — |
| 2009-06-23 | $12.15 | $17.37 | 93,700 | — | — |
| 2009-06-22 | $12.24 | $17.50 | 114,600 | — | — |
| 2009-06-19 | $12.42 | $17.76 | 237,800 | — | — |
| 2009-06-18 | $12.88 | $18.42 | 100,600 | — | — |
| 2009-06-17 | $12.71 | $18.18 | 136,400 | — | — |
| 2009-06-16 | $12.60 | $18.02 | 329,600 | — | — |
| 2009-06-15 | $13.06 | $18.68 | 168,400 | — | — |
| 2009-06-12 | $13.59 | $19.43 | 121,400 | — | — |
| 2009-06-11 | $13.52 | $19.33 | 144,300 | — | — |
| 2009-06-10 | $14.01 | $19.52 | 233,000 | — | — |
| 2009-06-09 | $13.85 | $19.30 | 392,800 | — | — |
| 2009-06-08 | $14.02 | $19.53 | 190,000 | — | — |
| 2009-06-05 | $13.89 | $19.35 | 196,600 | — | — |
| 2009-06-04 | $13.49 | $18.80 | 159,000 | — | — |
| 2009-06-03 | $13.07 | $18.21 | 223,800 | — | — |
| 2009-06-02 | $13.03 | $18.15 | 224,100 | — | — |
| 2009-06-01 | $12.90 | $17.97 | 171,900 | — | — |
| 2009-05-29 | $12.48 | $17.39 | 125,300 | — | — |
| 2009-05-28 | $12.23 | $17.04 | 93,700 | — | — |
| 2009-05-27 | $12.16 | $16.94 | 116,500 | — | — |
| 2009-05-26 | $12.35 | $17.21 | 186,500 | — | — |
| 2009-05-22 | $11.79 | $16.43 | 95,800 | — | — |
| 2009-05-21 | $11.91 | $16.59 | 161,600 | — | — |
| 2009-05-20 | $11.74 | $16.36 | 141,800 | — | — |
| 2009-05-19 | $11.69 | $16.29 | 190,100 | — | — |
| 2009-05-18 | $11.85 | $16.51 | 198,000 | — | — |
| 2009-05-15 | $11.29 | $15.73 | 109,900 | — | — |
| 2009-05-14 | $11.35 | $15.81 | 202,900 | — | — |
| 2009-05-13 | $11.04 | $15.38 | 147,900 | — | — |
| 2009-05-12 | $11.28 | $15.72 | 156,000 | — | — |
| 2009-05-11 | $11.28 | $15.72 | 197,700 | — | — |
| 2009-05-08 | $11.65 | $16.23 | 298,100 | — | — |
| 2009-05-07 | $11.00 | $15.33 | 335,400 | — | — |
| 2009-05-06 | $11.72 | $16.33 | 219,600 | — | — |
| 2009-05-05 | $11.47 | $15.98 | 171,400 | — | — |
| 2009-05-04 | $11.29 | $15.73 | 167,000 | — | — |
| 2009-05-01 | $10.81 | $15.06 | 221,200 | — | — |
| 2009-04-30 | $10.70 | $14.91 | 202,400 | — | — |
| 2009-04-29 | $10.89 | $15.17 | 132,600 | — | — |
| 2009-04-28 | $10.61 | $14.78 | 182,900 | — | — |
| 2009-04-27 | $10.62 | $14.80 | 185,500 | — | — |
| 2009-04-24 | $10.94 | $15.24 | 196,500 | — | — |
| 2009-04-23 | $10.95 | $15.26 | 233,700 | — | — |
| 2009-04-22 | $10.89 | $15.17 | 228,400 | — | — |
| 2009-04-21 | $10.86 | $15.13 | 172,200 | — | — |
| 2009-04-20 | $10.45 | $14.56 | 209,700 | — | — |
| 2009-04-17 | $10.99 | $15.31 | 247,400 | — | — |
| 2009-04-16 | $11.15 | $15.53 | 321,400 | — | — |
| 2009-04-15 | $11.08 | $15.44 | 234,500 | — | — |
| 2009-04-14 | $11.27 | $15.70 | 195,000 | — | — |
| 2009-04-13 | $11.58 | $16.13 | 218,900 | — | — |
| 2009-04-09 | $11.71 | $16.32 | 148,000 | — | — |
| 2009-04-08 | $11.49 | $16.01 | 282,900 | — | — |
| 2009-04-07 | $11.76 | $16.38 | 188,900 | — | — |
| 2009-04-06 | $12.06 | $16.80 | 331,200 | — | — |
| 2009-04-03 | $12.96 | $18.06 | 246,800 | — | — |
| 2009-04-02 | $12.46 | $17.36 | 301,100 | — | — |
| 2009-04-01 | $11.99 | $16.71 | 183,900 | — | — |
| 2009-03-31 | $11.54 | $16.08 | 175,700 | — | — |
| 2009-03-30 | $11.46 | $15.97 | 177,400 | — | — |
| 2009-03-27 | $11.74 | $16.36 | 215,200 | — | — |
| 2009-03-26 | $12.08 | $16.83 | 258,900 | — | — |
| 2009-03-25 | $11.92 | $16.61 | 222,100 | — | — |
| 2009-03-24 | $11.25 | $15.67 | 177,600 | — | — |
| 2009-03-23 | $11.76 | $16.38 | 289,300 | — | — |
| 2009-03-20 | $10.72 | $14.94 | 283,400 | — | — |
| 2009-03-19 | $10.84 | $15.10 | 139,300 | — | — |
| 2009-03-18 | $11.02 | $15.35 | 206,400 | — | — |
| 2009-03-17 | $11.00 | $15.33 | 156,000 | — | — |
| 2009-03-16 | $10.38 | $14.46 | 191,600 | — | — |
| 2009-03-13 | $10.32 | $14.38 | 236,500 | — | — |
| 2009-03-12 | $10.11 | $14.09 | 299,600 | — | — |
| 2009-03-11 | $9.83 | $13.70 | 440,500 | — | — |
| 2009-03-10 | $10.21 | $13.72 | 465,100 | — | — |
| 2009-03-09 | $9.31 | $12.51 | 294,200 | — | — |
| 2009-03-06 | $9.53 | $12.81 | 417,600 | — | — |
| 2009-03-05 | $9.22 | $12.39 | 228,700 | — | — |
| 2009-03-04 | $9.45 | $12.70 | 239,100 | — | — |
| 2009-03-03 | $9.20 | $12.37 | 313,200 | — | — |
| 2009-03-02 | $9.30 | $12.50 | 287,000 | — | — |
| 2009-02-27 | $9.70 | $13.04 | 217,300 | — | — |
| 2009-02-26 | $9.91 | $13.32 | 255,100 | — | — |
| 2009-02-25 | $9.67 | $13.00 | 396,200 | — | — |
| 2009-02-24 | $9.73 | $13.08 | 234,800 | — | — |
| 2009-02-23 | $9.32 | $12.53 | 833,100 | — | — |
| 2009-02-20 | $9.54 | $12.82 | 284,400 | — | — |
| 2009-02-19 | $9.47 | $12.73 | 237,200 | — | — |
| 2009-02-18 | $9.49 | $12.76 | 271,900 | — | — |
| 2009-02-17 | $9.26 | $12.45 | 260,200 | — | — |
| 2009-02-13 | $9.24 | $12.42 | 411,100 | — | — |
| 2009-02-12 | $9.29 | $12.49 | 263,100 | — | — |
| 2009-02-11 | $9.24 | $12.42 | 274,800 | — | — |
| 2009-02-10 | $9.12 | $12.26 | 169,100 | — | — |
| 2009-02-09 | $9.25 | $12.43 | 392,300 | — | — |
| 2009-02-06 | $9.25 | $12.43 | 472,000 | — | — |
| 2009-02-05 | $9.36 | $12.58 | 386,500 | — | — |
| 2009-02-04 | $9.66 | $12.98 | 215,500 | — | — |
| 2009-02-03 | $9.81 | $13.19 | 204,300 | — | — |
| 2009-02-02 | $9.70 | $13.04 | 339,900 | — | — |
| 2009-01-30 | $9.74 | $13.09 | 281,800 | — | — |
| 2009-01-29 | $9.92 | $13.33 | 385,700 | — | — |
| 2009-01-28 | $10.20 | $13.71 | 478,700 | — | — |
| 2009-01-27 | $10.23 | $13.75 | 166,300 | — | — |
| 2009-01-26 | $10.03 | $13.48 | 132,600 | — | — |
| 2009-01-23 | $10.09 | $13.56 | 154,400 | — | — |
| 2009-01-22 | $10.01 | $13.45 | 151,100 | — | — |
| 2009-01-21 | $10.28 | $13.82 | 206,000 | — | — |
| 2009-01-20 | $9.97 | $13.40 | 199,200 | — | — |
| 2009-01-16 | $10.33 | $13.88 | 170,700 | — | — |
| 2009-01-15 | $10.52 | $14.14 | 184,000 | — | — |
| 2009-01-14 | $10.22 | $13.74 | 210,300 | — | — |
| 2009-01-13 | $10.33 | $13.88 | 161,600 | — | — |
| 2009-01-12 | $10.43 | $14.02 | 188,200 | — | — |
| 2009-01-09 | $10.51 | $14.13 | 239,000 | — | — |
| 2009-01-08 | $11.06 | $14.87 | 161,700 | — | — |
| 2009-01-07 | $11.10 | $14.92 | 180,400 | — | — |
| 2009-01-06 | $11.57 | $15.55 | 154,900 | — | — |
| 2009-01-05 | $11.39 | $15.31 | 167,900 | — | — |
| 2009-01-02 | $11.26 | $15.14 | 101,100 | — | — |