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
- 1993-06-10 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 | $12.74 | $32.19 | 27,700 | — | — |
| 2009-12-30 | $12.72 | $32.14 | 39,900 | — | — |
| 2009-12-29 | $12.65 | $31.96 | 30,200 | — | — |
| 2009-12-28 | $12.67 | $32.02 | 19,400 | — | — |
| 2009-12-24 | $12.65 | $31.96 | 10,600 | — | — |
| 2009-12-23 | $12.67 | $32.02 | 34,600 | — | — |
| 2009-12-22 | $12.62 | $31.89 | 35,300 | — | — |
| 2009-12-21 | $12.60 | $31.84 | 19,900 | — | — |
| 2009-12-18 | $12.52 | $31.64 | 47,800 | — | — |
| 2009-12-17 | $12.49 | $31.56 | 27,500 | — | — |
| 2009-12-16 | $12.53 | $31.66 | 34,600 | — | — |
| 2009-12-15 | $12.42 | $31.38 | 45,900 | — | — |
| 2009-12-14 | $12.54 | $31.69 | 25,200 | — | — |
| 2009-12-11 | $12.52 | $31.64 | 42,500 | — | — |
| 2009-12-10 | $12.72 | $31.95 | 31,800 | — | — |
| 2009-12-09 | $12.68 | $31.85 | 35,200 | — | — |
| 2009-12-08 | $12.64 | $31.75 | 23,800 | — | — |
| 2009-12-07 | $12.59 | $31.63 | 32,100 | — | — |
| 2009-12-04 | $12.51 | $31.42 | 16,800 | — | — |
| 2009-12-03 | $12.48 | $31.35 | 43,100 | — | — |
| 2009-12-02 | $12.45 | $31.27 | 60,600 | — | — |
| 2009-12-01 | $12.48 | $31.35 | 41,200 | — | — |
| 2009-11-30 | $12.44 | $31.25 | 48,200 | — | — |
| 2009-11-27 | $12.50 | $31.40 | 15,000 | — | — |
| 2009-11-25 | $12.47 | $31.32 | 30,000 | — | — |
| 2009-11-24 | $12.46 | $31.30 | 51,000 | — | — |
| 2009-11-23 | $12.41 | $31.17 | 54,600 | — | — |
| 2009-11-20 | $12.45 | $31.27 | 11,400 | — | — |
| 2009-11-19 | $12.38 | $31.10 | 22,900 | — | — |
| 2009-11-18 | $12.40 | $31.15 | 26,300 | — | — |
| 2009-11-17 | $12.34 | $31.00 | 28,600 | — | — |
| 2009-11-16 | $12.39 | $31.12 | 29,300 | — | — |
| 2009-11-13 | $12.34 | $31.00 | 21,400 | — | — |
| 2009-11-12 | $12.38 | $31.10 | 13,900 | — | — |
| 2009-11-11 | $12.39 | $31.12 | 17,800 | — | — |
| 2009-11-10 | $12.47 | $31.32 | 18,500 | — | — |
| 2009-11-09 | $12.49 | $31.19 | 26,300 | — | — |
| 2009-11-06 | $12.47 | $31.14 | 8,000 | — | — |
| 2009-11-05 | $12.47 | $31.14 | 16,300 | — | — |
| 2009-11-04 | $12.36 | $30.87 | 13,000 | — | — |
| 2009-11-03 | $12.40 | $30.97 | 20,700 | — | — |
| 2009-11-02 | $12.44 | $31.07 | 48,400 | — | — |
| 2009-10-30 | $12.30 | $30.72 | 38,100 | — | — |
| 2009-10-29 | $12.47 | $31.14 | 17,400 | — | — |
| 2009-10-28 | $12.36 | $30.87 | 22,500 | — | — |
| 2009-10-27 | $12.34 | $30.82 | 22,900 | — | — |
| 2009-10-26 | $12.42 | $31.02 | 12,700 | — | — |
| 2009-10-23 | $12.41 | $30.99 | 9,900 | — | — |
| 2009-10-22 | $12.30 | $30.72 | 28,400 | — | — |
| 2009-10-21 | $12.25 | $30.59 | 38,800 | — | — |
| 2009-10-20 | $12.27 | $30.64 | 44,200 | — | — |
| 2009-10-19 | $12.12 | $30.27 | 30,000 | — | — |
| 2009-10-16 | $12.02 | $30.02 | 54,500 | — | — |
| 2009-10-15 | $12.03 | $30.04 | 42,900 | — | — |
| 2009-10-14 | $12.22 | $30.52 | 54,500 | — | — |
| 2009-10-13 | $12.49 | $31.19 | 33,800 | — | — |
| 2009-10-12 | $12.52 | $31.09 | 37,500 | — | — |
| 2009-10-09 | $12.82 | $31.83 | 67,800 | — | — |
| 2009-10-08 | $13.09 | $32.50 | 17,200 | — | — |
| 2009-10-07 | $12.99 | $32.26 | 24,300 | — | — |
| 2009-10-06 | $13.04 | $32.38 | 15,300 | — | — |
| 2009-10-05 | $12.99 | $32.26 | 30,500 | — | — |
| 2009-10-02 | $12.91 | $32.06 | 17,100 | — | — |
| 2009-10-01 | $12.80 | $31.78 | 33,400 | — | — |
| 2009-09-30 | $12.75 | $31.66 | 26,200 | — | — |
| 2009-09-29 | $12.80 | $31.78 | 20,300 | — | — |
| 2009-09-28 | $12.86 | $31.93 | 30,200 | — | — |
| 2009-09-25 | $12.77 | $31.71 | 28,200 | — | — |
| 2009-09-24 | $12.84 | $31.88 | 25,400 | — | — |
| 2009-09-23 | $12.83 | $31.86 | 28,300 | — | — |
| 2009-09-22 | $12.86 | $31.93 | 24,800 | — | — |
| 2009-09-21 | $12.73 | $31.61 | 23,000 | — | — |
| 2009-09-18 | $12.61 | $31.31 | 18,400 | — | — |
| 2009-09-17 | $12.66 | $31.44 | 24,800 | — | — |
| 2009-09-16 | $12.70 | $31.54 | 22,300 | — | — |
| 2009-09-15 | $12.58 | $31.24 | 28,900 | — | — |
| 2009-09-14 | $12.51 | $31.06 | 18,700 | — | — |
| 2009-09-11 | $12.49 | $31.01 | 18,800 | — | — |
| 2009-09-10 | $12.48 | $30.81 | 28,400 | — | — |
| 2009-09-09 | $12.57 | $31.03 | 25,800 | — | — |
| 2009-09-08 | $12.62 | $31.16 | 26,600 | — | — |
| 2009-09-04 | $12.48 | $30.81 | 30,300 | — | — |
| 2009-09-03 | $12.38 | $30.56 | 20,100 | — | — |
| 2009-09-02 | $12.28 | $30.32 | 18,200 | — | — |
| 2009-09-01 | $12.18 | $30.07 | 24,900 | — | — |
| 2009-08-31 | $12.20 | $30.12 | 47,100 | — | — |
| 2009-08-28 | $12.15 | $30.00 | 21,800 | — | — |
| 2009-08-27 | $12.10 | $29.87 | 16,100 | — | — |
| 2009-08-26 | $12.02 | $29.67 | 22,300 | — | — |
| 2009-08-25 | $12.08 | $29.82 | 9,300 | — | — |
| 2009-08-24 | $12.13 | $29.95 | 22,000 | — | — |
| 2009-08-21 | $12.12 | $29.92 | 18,200 | — | — |
| 2009-08-20 | $12.02 | $29.67 | 16,200 | — | — |
| 2009-08-19 | $12.00 | $29.63 | 9,300 | — | — |
| 2009-08-18 | $12.04 | $29.72 | 21,600 | — | — |
| 2009-08-17 | $11.84 | $29.23 | 16,800 | — | — |
| 2009-08-14 | $11.82 | $29.18 | 15,300 | — | — |
| 2009-08-13 | $11.79 | $29.11 | 25,200 | — | — |
| 2009-08-12 | $11.85 | $29.26 | 10,300 | — | — |
| 2009-08-11 | $12.00 | $29.45 | 11,600 | — | — |
| 2009-08-10 | $12.00 | $29.45 | 21,900 | — | — |
| 2009-08-07 | $11.85 | $29.08 | 22,100 | — | — |
| 2009-08-06 | $11.87 | $29.13 | 16,900 | — | — |
| 2009-08-05 | $11.83 | $29.03 | 8,700 | — | — |
| 2009-08-04 | $11.94 | $29.30 | 19,300 | — | — |
| 2009-08-03 | $11.92 | $29.25 | 45,300 | — | — |
| 2009-07-31 | $11.65 | $28.59 | 15,500 | — | — |
| 2009-07-30 | $11.72 | $28.76 | 22,800 | — | — |
| 2009-07-29 | $11.64 | $28.56 | 9,900 | — | — |
| 2009-07-28 | $11.59 | $28.44 | 24,600 | — | — |
| 2009-07-27 | $11.62 | $28.52 | 17,600 | — | — |
| 2009-07-24 | $11.56 | $28.37 | 21,400 | — | — |
| 2009-07-23 | $11.40 | $27.98 | 41,600 | — | — |
| 2009-07-22 | $11.38 | $27.93 | 39,400 | — | — |
| 2009-07-21 | $11.40 | $27.98 | 21,900 | — | — |
| 2009-07-20 | $11.37 | $27.90 | 6,800 | — | — |
| 2009-07-17 | $11.31 | $27.75 | 33,000 | — | — |
| 2009-07-16 | $11.43 | $28.05 | 28,200 | — | — |
| 2009-07-15 | $11.36 | $27.88 | 27,900 | — | — |
| 2009-07-14 | $11.28 | $27.68 | 18,100 | — | — |
| 2009-07-13 | $11.24 | $27.58 | 18,000 | — | — |
| 2009-07-10 | $11.33 | $27.64 | 24,800 | — | — |
| 2009-07-09 | $11.28 | $27.52 | 12,800 | — | — |
| 2009-07-08 | $11.11 | $27.11 | 13,500 | — | — |
| 2009-07-07 | $11.05 | $26.96 | 14,000 | — | — |
| 2009-07-06 | $11.11 | $27.11 | 5,100 | — | — |
| 2009-07-02 | $11.08 | $27.03 | 10,200 | — | — |
| 2009-07-01 | $11.30 | $27.57 | 12,500 | — | — |
| 2009-06-30 | $11.02 | $26.89 | 20,500 | — | — |
| 2009-06-29 | $11.09 | $27.06 | 9,900 | — | — |
| 2009-06-26 | $11.02 | $26.89 | 14,500 | — | — |
| 2009-06-25 | $11.00 | $26.84 | 10,300 | — | — |
| 2009-06-24 | $11.02 | $26.89 | 3,200 | — | — |
| 2009-06-23 | $11.00 | $26.84 | 24,500 | — | — |
| 2009-06-22 | $10.97 | $26.77 | 20,400 | — | — |
| 2009-06-19 | $10.98 | $26.79 | 53,800 | — | — |
| 2009-06-18 | $11.18 | $27.28 | 9,400 | — | — |
| 2009-06-17 | $11.09 | $27.06 | 14,800 | — | — |
| 2009-06-16 | $11.23 | $27.40 | 20,600 | — | — |
| 2009-06-15 | $10.95 | $26.72 | 23,900 | — | — |
| 2009-06-12 | $11.18 | $27.28 | 10,300 | — | — |
| 2009-06-11 | $11.30 | $27.57 | 15,500 | — | — |
| 2009-06-10 | $11.30 | $27.41 | 6,100 | — | — |
| 2009-06-09 | $11.38 | $27.61 | 10,400 | — | — |
| 2009-06-08 | $11.33 | $27.49 | 10,900 | — | — |
| 2009-06-05 | $11.48 | $27.85 | 4,800 | — | — |
| 2009-06-04 | $11.59 | $28.12 | 20,300 | — | — |
| 2009-06-03 | $11.59 | $28.12 | 21,100 | — | — |
| 2009-06-02 | $11.81 | $28.65 | 20,900 | — | — |
| 2009-06-01 | $11.91 | $28.89 | 22,400 | — | — |
| 2009-05-29 | $11.53 | $27.97 | 17,800 | — | — |
| 2009-05-28 | $11.66 | $28.29 | 16,500 | — | — |
| 2009-05-27 | $11.59 | $28.12 | 18,700 | — | — |
| 2009-05-26 | $11.70 | $28.38 | 14,000 | — | — |
| 2009-05-22 | $11.50 | $27.90 | 17,000 | — | — |
| 2009-05-21 | $11.53 | $27.97 | 19,800 | — | — |
| 2009-05-20 | $11.56 | $28.04 | 14,300 | — | — |
| 2009-05-19 | $11.52 | $27.95 | 22,500 | — | — |
| 2009-05-18 | $11.33 | $27.49 | 12,000 | — | — |
| 2009-05-15 | $11.20 | $27.17 | 12,500 | — | — |
| 2009-05-14 | $11.25 | $27.29 | 9,400 | — | — |
| 2009-05-13 | $11.22 | $27.22 | 11,100 | — | — |
| 2009-05-12 | $11.32 | $27.30 | 11,600 | — | — |
| 2009-05-11 | $11.37 | $27.42 | 15,500 | — | — |
| 2009-05-08 | $11.31 | $27.28 | 28,200 | — | — |
| 2009-05-07 | $11.19 | $26.99 | 17,900 | — | — |
| 2009-05-06 | $11.21 | $27.04 | 15,800 | — | — |
| 2009-05-05 | $11.13 | $26.84 | 8,100 | — | — |
| 2009-05-04 | $11.11 | $26.80 | 26,200 | — | — |
| 2009-05-01 | $11.20 | $27.01 | 24,700 | — | — |
| 2009-04-30 | $11.01 | $26.56 | 53,500 | — | — |
| 2009-04-29 | $11.14 | $26.87 | 23,400 | — | — |
| 2009-04-28 | $11.17 | $26.94 | 10,900 | — | — |
| 2009-04-27 | $11.06 | $26.68 | 22,000 | — | — |
| 2009-04-24 | $11.08 | $26.72 | 10,200 | — | — |
| 2009-04-23 | $11.04 | $26.63 | 15,700 | — | — |
| 2009-04-22 | $10.94 | $26.39 | 19,600 | — | — |
| 2009-04-21 | $10.91 | $26.31 | 18,800 | — | — |
| 2009-04-20 | $10.76 | $25.95 | 9,300 | — | — |
| 2009-04-17 | $10.76 | $25.95 | 26,300 | — | — |
| 2009-04-16 | $10.63 | $25.64 | 9,600 | — | — |
| 2009-04-15 | $10.54 | $25.42 | 16,500 | — | — |
| 2009-04-14 | $10.48 | $25.28 | 14,000 | — | — |
| 2009-04-13 | $10.44 | $25.18 | 12,900 | — | — |
| 2009-04-09 | $10.56 | $25.31 | 23,500 | — | — |
| 2009-04-08 | $10.62 | $25.46 | 21,300 | — | — |
| 2009-04-07 | $10.59 | $25.39 | 19,700 | — | — |
| 2009-04-06 | $10.56 | $25.31 | 26,300 | — | — |
| 2009-04-03 | $10.58 | $25.36 | 26,900 | — | — |
| 2009-04-02 | $10.85 | $26.01 | 18,800 | — | — |
| 2009-04-01 | $11.04 | $26.46 | 17,000 | — | — |
| 2009-03-31 | $10.70 | $25.65 | 29,000 | — | — |
| 2009-03-30 | $10.48 | $25.12 | 25,800 | — | — |
| 2009-03-27 | $10.79 | $25.86 | 21,700 | — | — |
| 2009-03-26 | $10.97 | $26.30 | 23,800 | — | — |
| 2009-03-25 | $10.47 | $25.10 | 23,900 | — | — |
| 2009-03-24 | $10.22 | $24.50 | 19,500 | — | — |
| 2009-03-23 | $10.23 | $24.52 | 30,100 | — | — |
| 2009-03-20 | $10.43 | $25.00 | 14,600 | — | — |
| 2009-03-19 | $10.39 | $24.91 | 16,200 | — | — |
| 2009-03-18 | $10.51 | $25.19 | 9,500 | — | — |
| 2009-03-17 | $10.70 | $25.65 | 13,400 | — | — |
| 2009-03-16 | $10.56 | $25.31 | 43,200 | — | — |
| 2009-03-13 | $10.25 | $24.57 | 16,200 | — | — |
| 2009-03-12 | $10.32 | $24.74 | 71,600 | — | — |
| 2009-03-11 | $10.39 | $24.91 | 11,300 | — | — |
| 2009-03-10 | $10.49 | $24.99 | 24,000 | — | — |
| 2009-03-09 | $10.25 | $24.42 | 15,800 | — | — |
| 2009-03-06 | $10.38 | $24.73 | 74,500 | — | — |
| 2009-03-05 | $10.62 | $25.30 | 23,000 | — | — |
| 2009-03-04 | $11.14 | $26.54 | 67,500 | — | — |
| 2009-03-03 | $11.05 | $26.32 | 33,200 | — | — |
| 2009-03-02 | $10.98 | $26.16 | 35,900 | — | — |
| 2009-02-27 | $11.12 | $26.49 | 22,500 | — | — |
| 2009-02-26 | $11.10 | $26.44 | 32,400 | — | — |
| 2009-02-25 | $11.05 | $26.32 | 47,500 | — | — |
| 2009-02-24 | $10.64 | $25.35 | 26,100 | — | — |
| 2009-02-23 | $9.80 | $23.35 | 24,000 | — | — |
| 2009-02-20 | $9.93 | $23.66 | 25,900 | — | — |
| 2009-02-19 | $10.24 | $24.39 | 25,400 | — | — |
| 2009-02-18 | $10.33 | $24.61 | 31,500 | — | — |
| 2009-02-17 | $10.95 | $26.09 | 12,400 | — | — |
| 2009-02-13 | $11.16 | $26.59 | 7,500 | — | — |
| 2009-02-12 | $11.11 | $26.47 | 16,600 | — | — |
| 2009-02-11 | $11.19 | $26.66 | 14,400 | — | — |
| 2009-02-10 | $11.15 | $26.41 | 16,800 | — | — |
| 2009-02-09 | $11.25 | $26.64 | 28,400 | — | — |
| 2009-02-06 | $11.07 | $26.22 | 15,400 | — | — |
| 2009-02-05 | $10.87 | $25.74 | 13,200 | — | — |
| 2009-02-04 | $10.80 | $25.58 | 15,400 | — | — |
| 2009-02-03 | $10.81 | $25.60 | 135,500 | — | — |
| 2009-02-02 | $10.75 | $25.46 | 25,600 | — | — |
| 2009-01-30 | $10.73 | $25.41 | 17,300 | — | — |
| 2009-01-29 | $10.69 | $25.32 | 8,600 | — | — |
| 2009-01-28 | $10.66 | $25.25 | 22,200 | — | — |
| 2009-01-27 | $10.48 | $24.82 | 31,400 | — | — |
| 2009-01-26 | $10.41 | $24.65 | 24,600 | — | — |
| 2009-01-23 | $10.26 | $24.30 | 39,000 | — | — |
| 2009-01-22 | $10.33 | $24.47 | 21,000 | — | — |
| 2009-01-21 | $10.66 | $25.25 | 28,200 | — | — |
| 2009-01-20 | $10.73 | $25.41 | 20,500 | — | — |
| 2009-01-16 | $10.43 | $24.70 | 24,800 | — | — |
| 2009-01-15 | $10.00 | $23.68 | 58,800 | — | — |
| 2009-01-14 | $9.98 | $23.64 | 27,300 | — | — |
| 2009-01-13 | $10.10 | $23.92 | 48,000 | — | — |
| 2009-01-12 | $10.05 | $23.65 | 28,200 | — | — |
| 2009-01-09 | $9.91 | $23.32 | 32,000 | — | — |
| 2009-01-08 | $9.65 | $22.71 | 34,600 | — | — |
| 2009-01-07 | $9.35 | $22.00 | 33,600 | — | — |
| 2009-01-06 | $9.40 | $22.12 | 46,500 | — | — |
| 2009-01-05 | $9.30 | $21.88 | 31,300 | — | — |
| 2009-01-02 | $8.98 | $21.13 | 32,100 | — | — |