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
- 1992-05-29 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 | $16.93 | $16.93 | 25,600 | — | — |
| 2009-12-30 | $17.20 | $17.20 | 23,600 | — | — |
| 2009-12-29 | $16.85 | $16.85 | 21,600 | — | — |
| 2009-12-28 | $17.28 | $17.28 | 8,900 | — | — |
| 2009-12-24 | $16.91 | $16.91 | 2,500 | — | — |
| 2009-12-23 | $17.06 | $17.06 | 22,700 | — | — |
| 2009-12-22 | $16.76 | $16.76 | 42,800 | — | — |
| 2009-12-21 | $16.49 | $16.49 | 41,400 | — | — |
| 2009-12-18 | $15.73 | $15.73 | 77,200 | — | — |
| 2009-12-17 | $15.33 | $15.33 | 26,200 | — | — |
| 2009-12-16 | $15.57 | $15.57 | 45,500 | — | — |
| 2009-12-15 | $15.57 | $15.57 | 49,700 | — | — |
| 2009-12-14 | $15.55 | $15.55 | 36,000 | — | — |
| 2009-12-11 | $15.53 | $15.53 | 19,900 | — | — |
| 2009-12-10 | $15.32 | $15.32 | 23,300 | — | — |
| 2009-12-09 | $15.65 | $15.65 | 28,700 | — | — |
| 2009-12-08 | $15.59 | $15.59 | 93,800 | — | — |
| 2009-12-07 | $15.06 | $15.06 | 62,800 | — | — |
| 2009-12-04 | $15.20 | $15.20 | 66,900 | — | — |
| 2009-12-03 | $14.41 | $14.41 | 58,300 | — | — |
| 2009-12-02 | $15.22 | $15.22 | 26,000 | — | — |
| 2009-12-01 | $15.20 | $15.20 | 23,900 | — | — |
| 2009-11-30 | $14.61 | $14.61 | 17,600 | — | — |
| 2009-11-27 | $14.78 | $14.78 | 16,900 | — | — |
| 2009-11-25 | $14.85 | $14.85 | 20,300 | — | — |
| 2009-11-24 | $15.12 | $15.12 | 67,100 | — | — |
| 2009-11-23 | $15.84 | $15.84 | 33,000 | — | — |
| 2009-11-20 | $16.02 | $16.02 | 43,400 | — | — |
| 2009-11-19 | $15.27 | $15.27 | 17,600 | — | — |
| 2009-11-18 | $15.57 | $15.57 | 16,900 | — | — |
| 2009-11-17 | $15.90 | $15.90 | 19,800 | — | — |
| 2009-11-16 | $15.92 | $15.92 | 67,300 | — | — |
| 2009-11-13 | $14.04 | $14.04 | 99,300 | — | — |
| 2009-11-12 | $15.00 | $15.00 | 27,500 | — | — |
| 2009-11-11 | $15.37 | $15.37 | 31,600 | — | — |
| 2009-11-10 | $15.41 | $15.41 | 42,900 | — | — |
| 2009-11-09 | $16.67 | $16.67 | 60,100 | — | — |
| 2009-11-06 | $16.10 | $16.10 | 21,900 | — | — |
| 2009-11-05 | $15.73 | $15.73 | 20,600 | — | — |
| 2009-11-04 | $14.82 | $14.82 | 38,300 | — | — |
| 2009-11-03 | $14.97 | $14.97 | 59,800 | — | — |
| 2009-11-02 | $13.91 | $13.91 | 38,800 | — | — |
| 2009-10-30 | $14.04 | $14.04 | 52,900 | — | — |
| 2009-10-29 | $14.51 | $14.51 | 36,200 | — | — |
| 2009-10-28 | $14.51 | $14.51 | 19,700 | — | — |
| 2009-10-27 | $15.33 | $15.33 | 18,200 | — | — |
| 2009-10-26 | $15.10 | $15.10 | 23,800 | — | — |
| 2009-10-23 | $15.48 | $15.48 | 22,800 | — | — |
| 2009-10-22 | $16.34 | $16.34 | 9,300 | — | — |
| 2009-10-21 | $16.10 | $16.10 | 27,400 | — | — |
| 2009-10-20 | $16.06 | $16.06 | 10,600 | — | — |
| 2009-10-19 | $16.59 | $16.59 | 15,000 | — | — |
| 2009-10-16 | $16.45 | $16.45 | 37,100 | — | — |
| 2009-10-15 | $16.26 | $16.26 | 63,400 | — | — |
| 2009-10-14 | $16.33 | $16.33 | 24,000 | — | — |
| 2009-10-13 | $15.93 | $15.93 | 27,100 | — | — |
| 2009-10-12 | $16.17 | $16.17 | 29,800 | — | — |
| 2009-10-09 | $16.27 | $16.27 | 40,000 | — | — |
| 2009-10-08 | $16.34 | $16.34 | 15,400 | — | — |
| 2009-10-07 | $16.42 | $16.42 | 7,000 | — | — |
| 2009-10-06 | $16.35 | $16.35 | 16,800 | — | — |
| 2009-10-05 | $16.39 | $16.39 | 57,800 | — | — |
| 2009-10-02 | $15.49 | $15.49 | 21,500 | — | — |
| 2009-10-01 | $15.38 | $15.38 | 32,100 | — | — |
| 2009-09-30 | $15.07 | $15.07 | 25,000 | — | — |
| 2009-09-29 | $15.55 | $15.55 | 31,700 | — | — |
| 2009-09-28 | $16.29 | $16.29 | 33,500 | — | — |
| 2009-09-25 | $16.22 | $16.22 | 30,100 | — | — |
| 2009-09-24 | $16.46 | $16.46 | 35,500 | — | — |
| 2009-09-23 | $16.54 | $16.54 | 54,400 | — | — |
| 2009-09-22 | $16.62 | $16.62 | 28,500 | — | — |
| 2009-09-21 | $16.37 | $16.37 | 38,500 | — | — |
| 2009-09-18 | $16.32 | $16.32 | 73,300 | — | — |
| 2009-09-17 | $16.16 | $16.16 | 35,300 | — | — |
| 2009-09-16 | $15.84 | $15.84 | 36,000 | — | — |
| 2009-09-15 | $14.59 | $14.59 | 36,700 | — | — |
| 2009-09-14 | $14.62 | $14.62 | 37,500 | — | — |
| 2009-09-11 | $14.29 | $14.29 | 26,900 | — | — |
| 2009-09-10 | $14.62 | $14.62 | 30,200 | — | — |
| 2009-09-09 | $14.43 | $14.43 | 30,000 | — | — |
| 2009-09-08 | $14.35 | $14.35 | 29,400 | — | — |
| 2009-09-04 | $14.41 | $14.41 | 26,000 | — | — |
| 2009-09-03 | $14.15 | $14.15 | 20,000 | — | — |
| 2009-09-02 | $14.15 | $14.15 | 51,400 | — | — |
| 2009-09-01 | $14.04 | $14.04 | 93,100 | — | — |
| 2009-08-31 | $14.52 | $14.52 | 76,600 | — | — |
| 2009-08-28 | $15.06 | $15.06 | 42,000 | — | — |
| 2009-08-27 | $15.76 | $15.76 | 40,800 | — | — |
| 2009-08-26 | $15.52 | $15.52 | 24,400 | — | — |
| 2009-08-25 | $15.71 | $15.71 | 15,200 | — | — |
| 2009-08-24 | $15.56 | $15.56 | 39,600 | — | — |
| 2009-08-21 | $16.04 | $16.04 | 74,100 | — | — |
| 2009-08-20 | $14.99 | $14.99 | 40,000 | — | — |
| 2009-08-19 | $14.73 | $14.73 | 37,900 | — | — |
| 2009-08-18 | $14.52 | $14.52 | 54,900 | — | — |
| 2009-08-17 | $13.81 | $13.81 | 36,400 | — | — |
| 2009-08-14 | $14.57 | $14.57 | 68,400 | — | — |
| 2009-08-13 | $14.38 | $14.38 | 42,900 | — | — |
| 2009-08-12 | $15.00 | $15.00 | 68,600 | — | — |
| 2009-08-11 | $14.81 | $14.81 | 65,200 | — | — |
| 2009-08-10 | $14.84 | $14.84 | 48,300 | — | — |
| 2009-08-07 | $14.75 | $14.75 | 69,900 | — | — |
| 2009-08-06 | $14.21 | $14.21 | 38,900 | — | — |
| 2009-08-05 | $14.77 | $14.77 | 24,000 | — | — |
| 2009-08-04 | $15.76 | $15.76 | 12,700 | — | — |
| 2009-08-03 | $15.90 | $15.90 | 43,000 | — | — |
| 2009-07-31 | $16.35 | $16.35 | 92,700 | — | — |
| 2009-07-30 | $16.27 | $16.27 | 40,400 | — | — |
| 2009-07-29 | $15.19 | $15.19 | 43,200 | — | — |
| 2009-07-28 | $15.14 | $15.14 | 35,200 | — | — |
| 2009-07-27 | $15.09 | $15.09 | 46,400 | — | — |
| 2009-07-24 | $15.02 | $15.02 | 24,500 | — | — |
| 2009-07-23 | $15.02 | $15.02 | 39,200 | — | — |
| 2009-07-22 | $14.83 | $14.83 | 47,400 | — | — |
| 2009-07-21 | $14.96 | $14.96 | 114,600 | — | — |
| 2009-07-20 | $14.32 | $14.32 | 21,000 | — | — |
| 2009-07-17 | $14.54 | $14.54 | 25,500 | — | — |
| 2009-07-16 | $14.54 | $14.54 | 33,700 | — | — |
| 2009-07-15 | $14.17 | $14.17 | 45,200 | — | — |
| 2009-07-14 | $13.87 | $13.87 | 34,100 | — | — |
| 2009-07-13 | $14.03 | $14.03 | 25,600 | — | — |
| 2009-07-10 | $13.99 | $13.99 | 60,500 | — | — |
| 2009-07-09 | $13.83 | $13.83 | 33,100 | — | — |
| 2009-07-08 | $13.89 | $13.89 | 59,900 | — | — |
| 2009-07-07 | $14.05 | $14.05 | 39,800 | — | — |
| 2009-07-06 | $14.11 | $14.11 | 31,600 | — | — |
| 2009-07-02 | $13.72 | $13.72 | 66,000 | — | — |
| 2009-07-01 | $14.56 | $14.56 | 24,900 | — | — |
| 2009-06-30 | $14.75 | $14.75 | 67,600 | — | — |
| 2009-06-29 | $14.34 | $14.34 | 53,000 | — | — |
| 2009-06-26 | $15.18 | $15.18 | 314,600 | — | — |
| 2009-06-25 | $14.65 | $14.65 | 24,700 | — | — |
| 2009-06-24 | $14.34 | $14.34 | 20,700 | — | — |
| 2009-06-23 | $14.17 | $14.17 | 53,500 | — | — |
| 2009-06-22 | $14.72 | $14.72 | 58,200 | — | — |
| 2009-06-19 | $14.72 | $14.72 | 96,600 | — | — |
| 2009-06-18 | $14.38 | $14.38 | 34,100 | — | — |
| 2009-06-17 | $13.56 | $13.56 | 84,700 | — | — |
| 2009-06-16 | $12.62 | $12.62 | 28,700 | — | — |
| 2009-06-15 | $13.53 | $13.53 | 98,400 | — | — |
| 2009-06-12 | $13.71 | $13.71 | 23,200 | — | — |
| 2009-06-11 | $13.52 | $13.52 | 14,000 | — | — |
| 2009-06-10 | $13.71 | $13.71 | 39,000 | — | — |
| 2009-06-09 | $13.89 | $13.89 | 16,600 | — | — |
| 2009-06-08 | $14.62 | $14.62 | 18,100 | — | — |
| 2009-06-05 | $14.71 | $14.71 | 15,500 | — | — |
| 2009-06-04 | $14.95 | $14.95 | 39,000 | — | — |
| 2009-06-03 | $14.75 | $14.75 | 53,900 | — | — |
| 2009-06-02 | $14.56 | $14.56 | 82,400 | — | — |
| 2009-06-01 | $14.18 | $14.18 | 69,800 | — | — |
| 2009-05-29 | $13.51 | $13.51 | 43,000 | — | — |
| 2009-05-28 | $13.68 | $13.68 | 80,000 | — | — |
| 2009-05-27 | $13.83 | $13.83 | 61,000 | — | — |
| 2009-05-26 | $13.93 | $13.93 | 52,200 | — | — |
| 2009-05-22 | $13.26 | $13.26 | 25,300 | — | — |
| 2009-05-21 | $13.17 | $13.17 | 33,400 | — | — |
| 2009-05-20 | $13.02 | $13.02 | 36,300 | — | — |
| 2009-05-19 | $13.05 | $13.05 | 19,500 | — | — |
| 2009-05-18 | $13.52 | $13.52 | 35,800 | — | — |
| 2009-05-15 | $13.01 | $13.01 | 37,100 | — | — |
| 2009-05-14 | $13.11 | $13.11 | 15,700 | — | — |
| 2009-05-13 | $12.51 | $12.51 | 28,800 | — | — |
| 2009-05-12 | $12.57 | $12.57 | 29,700 | — | — |
| 2009-05-11 | $13.23 | $13.23 | 44,800 | — | — |
| 2009-05-08 | $13.52 | $13.52 | 31,500 | — | — |
| 2009-05-07 | $12.30 | $12.30 | 38,200 | — | — |
| 2009-05-06 | $11.62 | $11.62 | 33,900 | — | — |
| 2009-05-05 | $11.07 | $11.07 | 33,200 | — | — |
| 2009-05-04 | $11.70 | $11.70 | 25,500 | — | — |
| 2009-05-01 | $11.16 | $11.16 | 17,200 | — | — |
| 2009-04-30 | $11.68 | $11.68 | 30,500 | — | — |
| 2009-04-29 | $12.32 | $12.32 | 14,000 | — | — |
| 2009-04-28 | $11.43 | $11.43 | 9,400 | — | — |
| 2009-04-27 | $11.20 | $11.20 | 44,300 | — | — |
| 2009-04-24 | $12.18 | $12.18 | 30,700 | — | — |
| 2009-04-23 | $11.05 | $11.05 | 35,000 | — | — |
| 2009-04-22 | $11.73 | $11.73 | 26,400 | — | — |
| 2009-04-21 | $11.61 | $11.61 | 23,600 | — | — |
| 2009-04-20 | $11.02 | $11.02 | 38,500 | — | — |
| 2009-04-17 | $11.75 | $11.75 | 38,000 | — | — |
| 2009-04-16 | $11.49 | $11.49 | 47,500 | — | — |
| 2009-04-15 | $10.57 | $10.57 | 25,500 | — | — |
| 2009-04-14 | $10.00 | $10.00 | 187,400 | — | — |
| 2009-04-13 | $9.90 | $9.90 | 47,100 | — | — |
| 2009-04-09 | $9.98 | $9.98 | 54,800 | — | — |
| 2009-04-08 | $9.51 | $9.51 | 48,600 | — | — |
| 2009-04-07 | $9.53 | $9.53 | 47,500 | — | — |
| 2009-04-06 | $10.02 | $10.02 | 35,700 | — | — |
| 2009-04-03 | $10.30 | $10.30 | 77,700 | — | — |
| 2009-04-02 | $10.40 | $10.40 | 53,000 | — | — |
| 2009-04-01 | $9.60 | $9.60 | 29,900 | — | — |
| 2009-03-31 | $9.68 | $9.68 | 69,800 | — | — |
| 2009-03-30 | $9.75 | $9.75 | 56,900 | — | — |
| 2009-03-27 | $10.11 | $10.11 | 32,000 | — | — |
| 2009-03-26 | $10.70 | $10.70 | 242,500 | — | — |
| 2009-03-25 | $10.92 | $10.92 | 52,000 | — | — |
| 2009-03-24 | $10.53 | $10.53 | 42,200 | — | — |
| 2009-03-23 | $11.15 | $11.15 | 50,900 | — | — |
| 2009-03-20 | $9.33 | $9.33 | 87,800 | — | — |
| 2009-03-19 | $9.64 | $9.64 | 50,300 | — | — |
| 2009-03-18 | $9.56 | $9.56 | 217,000 | — | — |
| 2009-03-17 | $9.23 | $9.23 | 37,400 | — | — |
| 2009-03-16 | $8.85 | $8.85 | 45,400 | — | — |
| 2009-03-13 | $9.02 | $9.02 | 91,400 | — | — |
| 2009-03-12 | $8.42 | $8.42 | 51,400 | — | — |
| 2009-03-11 | $7.51 | $7.51 | 36,500 | — | — |
| 2009-03-10 | $7.80 | $7.80 | 53,200 | — | — |
| 2009-03-09 | $7.64 | $7.64 | 51,000 | — | — |
| 2009-03-06 | $7.66 | $7.66 | 148,700 | — | — |
| 2009-03-05 | $7.21 | $7.21 | 425,500 | — | — |
| 2009-03-04 | $9.27 | $9.27 | 50,000 | — | — |
| 2009-03-03 | $9.22 | $9.22 | 48,000 | — | — |
| 2009-03-02 | $9.59 | $9.59 | 55,500 | — | — |
| 2009-02-27 | $10.26 | $10.26 | 28,200 | — | — |
| 2009-02-26 | $10.60 | $10.60 | 40,200 | — | — |
| 2009-02-25 | $10.89 | $10.89 | 54,200 | — | — |
| 2009-02-24 | $11.32 | $11.32 | 37,200 | — | — |
| 2009-02-23 | $10.82 | $10.82 | 32,200 | — | — |
| 2009-02-20 | $11.30 | $11.30 | 82,100 | — | — |
| 2009-02-19 | $12.00 | $12.00 | 21,400 | — | — |
| 2009-02-18 | $12.18 | $12.18 | 23,300 | — | — |
| 2009-02-17 | $12.29 | $12.29 | 35,700 | — | — |
| 2009-02-13 | $13.00 | $13.00 | 37,700 | — | — |
| 2009-02-12 | $12.77 | $12.77 | 119,900 | — | — |
| 2009-02-11 | $13.19 | $13.19 | 46,300 | — | — |
| 2009-02-10 | $13.20 | $13.20 | 32,700 | — | — |
| 2009-02-09 | $13.67 | $13.67 | 41,900 | — | — |
| 2009-02-06 | $13.90 | $13.90 | 38,100 | — | — |
| 2009-02-05 | $13.26 | $13.26 | 56,800 | — | — |
| 2009-02-04 | $12.52 | $12.52 | 66,600 | — | — |
| 2009-02-03 | $12.82 | $12.82 | 64,000 | — | — |
| 2009-02-02 | $12.35 | $12.35 | 42,600 | — | — |
| 2009-01-30 | $12.20 | $12.20 | 52,000 | — | — |
| 2009-01-29 | $12.21 | $12.21 | 44,000 | — | — |
| 2009-01-28 | $12.53 | $12.53 | 59,000 | — | — |
| 2009-01-27 | $12.66 | $12.66 | 26,100 | — | — |
| 2009-01-26 | $12.40 | $12.40 | 24,200 | — | — |
| 2009-01-23 | $12.15 | $12.15 | 25,700 | — | — |
| 2009-01-22 | $12.29 | $12.29 | 44,500 | — | — |
| 2009-01-21 | $12.39 | $12.39 | 27,300 | — | — |
| 2009-01-20 | $11.91 | $11.91 | 35,500 | — | — |
| 2009-01-16 | $12.40 | $12.40 | 56,800 | — | — |
| 2009-01-15 | $12.39 | $12.39 | 53,500 | — | — |
| 2009-01-14 | $11.71 | $11.71 | 30,500 | — | — |
| 2009-01-13 | $12.11 | $12.11 | 104,300 | — | — |
| 2009-01-12 | $12.54 | $12.54 | 66,700 | — | — |
| 2009-01-09 | $13.01 | $13.01 | 53,000 | — | — |
| 2009-01-08 | $13.43 | $13.43 | 61,000 | — | — |
| 2009-01-07 | $12.99 | $12.99 | 16,900 | — | — |
| 2009-01-06 | $13.23 | $13.23 | 44,800 | — | — |
| 2009-01-05 | $13.24 | $13.24 | 36,500 | — | — |
| 2009-01-02 | $13.20 | $13.20 | 23,000 | — | — |