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
- 2009-01-02 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 | $15.90 | $15.90 | 6,300 | — | — |
| 2009-12-30 | $16.09 | $16.09 | 8,700 | — | — |
| 2009-12-29 | $16.03 | $16.03 | 22,600 | — | — |
| 2009-12-28 | $15.91 | $15.91 | 15,100 | — | — |
| 2009-12-24 | $16.12 | $16.12 | 6,200 | — | — |
| 2009-12-23 | $15.98 | $15.98 | 9,500 | — | — |
| 2009-12-22 | $15.93 | $15.93 | 8,300 | — | — |
| 2009-12-21 | $15.97 | $15.97 | 19,600 | — | — |
| 2009-12-18 | $16.10 | $16.10 | 64,900 | — | — |
| 2009-12-17 | $16.24 | $16.24 | 30,400 | — | — |
| 2009-12-16 | $16.08 | $16.08 | 25,400 | — | — |
| 2009-12-15 | $16.00 | $16.00 | 22,000 | — | — |
| 2009-12-14 | $16.32 | $16.32 | 12,500 | — | — |
| 2009-12-11 | $15.79 | $15.79 | 15,100 | — | — |
| 2009-12-10 | $16.04 | $16.04 | 21,700 | — | — |
| 2009-12-09 | $16.02 | $16.02 | 16,600 | — | — |
| 2009-12-08 | $15.97 | $15.97 | 29,100 | — | — |
| 2009-12-07 | $15.85 | $15.85 | 7,200 | — | — |
| 2009-12-04 | $15.93 | $15.93 | 13,000 | — | — |
| 2009-12-03 | $15.54 | $15.54 | 7,700 | — | — |
| 2009-12-02 | $15.81 | $15.81 | 3,600 | — | — |
| 2009-12-01 | $15.57 | $15.57 | 10,300 | — | — |
| 2009-11-30 | $15.64 | $15.64 | 19,300 | — | — |
| 2009-11-27 | $15.38 | $15.38 | 5,800 | — | — |
| 2009-11-25 | $15.71 | $15.71 | 6,800 | — | — |
| 2009-11-24 | $15.64 | $15.64 | 53,900 | — | — |
| 2009-11-23 | $16.02 | $16.02 | 4,300 | — | — |
| 2009-11-20 | $15.59 | $15.59 | 7,100 | — | — |
| 2009-11-19 | $15.73 | $15.73 | 21,500 | — | — |
| 2009-11-18 | $16.44 | $16.44 | 17,800 | — | — |
| 2009-11-17 | $16.38 | $16.38 | 2,400 | — | — |
| 2009-11-16 | $16.30 | $16.30 | 7,200 | — | — |
| 2009-11-13 | $16.16 | $16.16 | 2,000 | — | — |
| 2009-11-12 | $16.05 | $16.05 | 10,700 | — | — |
| 2009-11-11 | $16.50 | $16.50 | 4,500 | — | — |
| 2009-11-10 | $16.07 | $16.07 | 8,400 | — | — |
| 2009-11-09 | $16.11 | $16.11 | 8,400 | — | — |
| 2009-11-06 | $15.86 | $15.86 | 11,600 | — | — |
| 2009-11-05 | $16.01 | $16.01 | 12,000 | — | — |
| 2009-11-04 | $15.63 | $15.63 | 11,300 | — | — |
| 2009-11-03 | $15.61 | $15.61 | 13,600 | — | — |
| 2009-11-02 | $15.25 | $15.25 | 8,000 | — | — |
| 2009-10-30 | $14.65 | $14.65 | 29,400 | — | — |
| 2009-10-29 | $14.87 | $14.87 | 12,400 | — | — |
| 2009-10-28 | $14.63 | $14.63 | 18,700 | — | — |
| 2009-10-27 | $15.02 | $15.02 | 5,200 | — | — |
| 2009-10-26 | $15.00 | $15.00 | 15,900 | — | — |
| 2009-10-23 | $15.08 | $15.08 | 12,700 | — | — |
| 2009-10-22 | $15.27 | $15.27 | 6,400 | — | — |
| 2009-10-21 | $15.43 | $15.43 | 11,000 | — | — |
| 2009-10-20 | $15.48 | $15.48 | 11,200 | — | — |
| 2009-10-19 | $15.69 | $15.69 | 9,100 | — | — |
| 2009-10-16 | $16.03 | $16.03 | 10,900 | — | — |
| 2009-10-15 | $16.49 | $16.49 | 15,600 | — | — |
| 2009-10-14 | $16.39 | $16.39 | 55,200 | — | — |
| 2009-10-13 | $16.13 | $16.13 | 5,600 | — | — |
| 2009-10-12 | $16.11 | $16.11 | 3,700 | — | — |
| 2009-10-09 | $16.08 | $16.08 | 14,500 | — | — |
| 2009-10-08 | $15.97 | $15.97 | 33,500 | — | — |
| 2009-10-07 | $15.26 | $15.26 | 20,600 | — | — |
| 2009-10-06 | $15.43 | $15.43 | 3,400 | — | — |
| 2009-10-05 | $15.98 | $15.98 | 13,300 | — | — |
| 2009-10-02 | $15.15 | $15.15 | 9,300 | — | — |
| 2009-10-01 | $15.10 | $15.10 | 18,400 | — | — |
| 2009-09-30 | $15.61 | $15.61 | 8,400 | — | — |
| 2009-09-29 | $15.65 | $15.65 | 7,700 | — | — |
| 2009-09-28 | $15.85 | $15.85 | 8,600 | — | — |
| 2009-09-25 | $15.80 | $15.80 | 5,900 | — | — |
| 2009-09-24 | $15.49 | $15.49 | 6,600 | — | — |
| 2009-09-23 | $15.50 | $15.50 | 10,000 | — | — |
| 2009-09-22 | $15.89 | $15.89 | 8,900 | — | — |
| 2009-09-21 | $15.55 | $15.55 | 14,300 | — | — |
| 2009-09-18 | $15.52 | $15.52 | 30,900 | — | — |
| 2009-09-17 | $16.14 | $16.14 | 7,600 | — | — |
| 2009-09-16 | $16.22 | $16.22 | 14,400 | — | — |
| 2009-09-15 | $15.47 | $15.47 | 10,000 | — | — |
| 2009-09-14 | $15.08 | $15.08 | 27,200 | — | — |
| 2009-09-11 | $15.71 | $15.71 | 4,900 | — | — |
| 2009-09-10 | $15.75 | $15.75 | 9,600 | — | — |
| 2009-09-09 | $15.75 | $15.75 | 2,000 | — | — |
| 2009-09-08 | $15.20 | $15.20 | 4,400 | — | — |
| 2009-09-04 | $15.36 | $15.36 | 18,100 | — | — |
| 2009-09-03 | $15.01 | $15.01 | 13,400 | — | — |
| 2009-09-02 | $14.98 | $14.98 | 26,300 | — | — |
| 2009-09-01 | $14.75 | $14.75 | 32,000 | — | — |
| 2009-08-31 | $15.62 | $15.62 | 61,500 | — | — |
| 2009-08-28 | $15.83 | $15.83 | 56,300 | — | — |
| 2009-08-27 | $15.92 | $15.92 | 80,200 | — | — |
| 2009-08-26 | $16.33 | $16.33 | 11,500 | — | — |
| 2009-08-25 | $16.18 | $16.18 | 6,200 | — | — |
| 2009-08-24 | $15.87 | $15.87 | 13,500 | — | — |
| 2009-08-21 | $15.82 | $15.82 | 18,400 | — | — |
| 2009-08-20 | $15.64 | $15.64 | 44,900 | — | — |
| 2009-08-19 | $15.50 | $15.50 | 4,600 | — | — |
| 2009-08-18 | $15.50 | $15.50 | 45,200 | — | — |
| 2009-08-17 | $15.30 | $15.30 | 45,100 | — | — |
| 2009-08-14 | $15.09 | $15.09 | 14,300 | — | — |
| 2009-08-13 | $15.53 | $15.53 | 5,800 | — | — |
| 2009-08-12 | $15.80 | $15.80 | 13,900 | — | — |
| 2009-08-11 | $15.80 | $15.80 | 15,400 | — | — |
| 2009-08-10 | $15.63 | $15.63 | 9,100 | — | — |
| 2009-08-07 | $15.46 | $15.46 | 17,300 | — | — |
| 2009-08-06 | $14.80 | $14.80 | 14,800 | — | — |
| 2009-08-05 | $14.91 | $14.91 | 16,900 | — | — |
| 2009-08-04 | $15.77 | $15.77 | 7,200 | — | — |
| 2009-08-03 | $15.90 | $15.90 | 29,200 | — | — |
| 2009-07-31 | $15.85 | $15.85 | 17,200 | — | — |
| 2009-07-30 | $15.43 | $15.43 | 51,100 | — | — |
| 2009-07-29 | $15.42 | $15.42 | 10,200 | — | — |
| 2009-07-28 | $16.00 | $16.00 | 4,000 | — | — |
| 2009-07-27 | $16.00 | $16.00 | 1,800 | — | — |
| 2009-07-24 | $16.24 | $16.24 | 19,100 | — | — |
| 2009-07-23 | $16.29 | $16.29 | 32,400 | — | — |
| 2009-07-22 | $15.80 | $15.80 | 9,300 | — | — |
| 2009-07-21 | $15.80 | $15.80 | 24,500 | — | — |
| 2009-07-20 | $15.05 | $15.05 | 10,600 | — | — |
| 2009-07-17 | $15.07 | $15.07 | 22,200 | — | — |
| 2009-07-16 | $15.00 | $15.00 | 11,900 | — | — |
| 2009-07-15 | $14.84 | $14.84 | 22,200 | — | — |
| 2009-07-14 | $14.30 | $14.30 | 10,100 | — | — |
| 2009-07-13 | $14.92 | $14.92 | 21,600 | — | — |
| 2009-07-10 | $13.68 | $13.68 | 13,300 | — | — |
| 2009-07-09 | $13.50 | $13.50 | 36,200 | — | — |
| 2009-07-08 | $13.57 | $13.57 | 22,500 | — | — |
| 2009-07-07 | $14.06 | $14.06 | 27,100 | — | — |
| 2009-07-06 | $14.17 | $14.17 | 16,600 | — | — |
| 2009-07-02 | $14.40 | $14.40 | 18,400 | — | — |
| 2009-07-01 | $15.61 | $15.61 | 9,700 | — | — |
| 2009-06-30 | $14.69 | $14.69 | 13,000 | — | — |
| 2009-06-29 | $14.83 | $14.83 | 33,700 | — | — |
| 2009-06-26 | $15.25 | $15.25 | 134,800 | — | — |
| 2009-06-25 | $13.90 | $13.90 | 21,000 | — | — |
| 2009-06-24 | $13.56 | $13.56 | 15,100 | — | — |
| 2009-06-23 | $13.15 | $13.15 | 14,200 | — | — |
| 2009-06-22 | $13.19 | $13.19 | 42,700 | — | — |
| 2009-06-19 | $14.07 | $14.07 | 33,300 | — | — |
| 2009-06-18 | $14.75 | $14.75 | 5,700 | — | — |
| 2009-06-17 | $14.56 | $14.56 | 19,800 | — | — |
| 2009-06-16 | $14.84 | $14.84 | 42,300 | — | — |
| 2009-06-15 | $15.28 | $15.28 | 12,600 | — | — |
| 2009-06-12 | $15.67 | $15.67 | 6,100 | — | — |
| 2009-06-11 | $15.48 | $15.48 | 16,500 | — | — |
| 2009-06-10 | $15.22 | $15.22 | 31,700 | — | — |
| 2009-06-09 | $15.76 | $15.76 | 30,700 | — | — |
| 2009-06-08 | $16.20 | $16.20 | 12,600 | — | — |
| 2009-06-05 | $16.43 | $16.43 | 14,400 | — | — |
| 2009-06-04 | $16.55 | $16.55 | 51,900 | — | — |
| 2009-06-03 | $16.40 | $16.40 | 46,000 | — | — |
| 2009-06-02 | $16.40 | $16.40 | 48,000 | — | — |
| 2009-06-01 | $15.96 | $15.96 | 58,000 | — | — |
| 2009-05-29 | $14.80 | $14.80 | 35,400 | — | — |
| 2009-05-28 | $15.31 | $15.31 | 19,200 | — | — |
| 2009-05-27 | $15.71 | $15.71 | 34,200 | — | — |
| 2009-05-26 | $15.44 | $15.44 | 23,700 | — | — |
| 2009-05-22 | $15.15 | $15.15 | 8,900 | — | — |
| 2009-05-21 | $15.45 | $15.45 | 33,600 | — | — |
| 2009-05-20 | $15.87 | $15.87 | 42,200 | — | — |
| 2009-05-19 | $15.64 | $15.64 | 74,200 | — | — |
| 2009-05-18 | $14.46 | $14.46 | 39,300 | — | — |
| 2009-05-15 | $13.38 | $13.38 | 45,900 | — | — |
| 2009-05-14 | $13.98 | $13.98 | 71,600 | — | — |
| 2009-05-13 | $13.75 | $13.75 | 56,000 | — | — |
| 2009-05-12 | $14.12 | $14.12 | 64,700 | — | — |
| 2009-05-11 | $13.99 | $13.99 | 57,500 | — | — |
| 2009-05-08 | $13.88 | $13.88 | 67,400 | — | — |
| 2009-05-07 | $11.60 | $11.60 | 122,400 | — | — |
| 2009-05-06 | $10.94 | $10.94 | 89,600 | — | — |
| 2009-05-05 | $10.84 | $10.84 | 66,000 | — | — |
| 2009-05-04 | $11.25 | $11.25 | 60,400 | — | — |
| 2009-05-01 | $11.44 | $11.44 | 137,600 | — | — |
| 2009-04-30 | $11.35 | $11.35 | 115,200 | — | — |
| 2009-04-29 | $10.45 | $10.45 | 22,500 | — | — |
| 2009-04-28 | $9.30 | $9.30 | 63,200 | — | — |
| 2009-04-27 | $9.56 | $9.56 | 54,400 | — | — |
| 2009-04-24 | $9.35 | $9.35 | 61,500 | — | — |
| 2009-04-23 | $9.65 | $9.65 | 47,100 | — | — |
| 2009-04-22 | $9.99 | $9.99 | 133,200 | — | — |
| 2009-04-21 | $9.60 | $9.60 | 35,200 | — | — |
| 2009-04-20 | $9.40 | $9.40 | 60,700 | — | — |
| 2009-04-17 | $8.99 | $8.99 | 40,000 | — | — |
| 2009-04-16 | $8.01 | $8.01 | 28,300 | — | — |
| 2009-04-15 | $7.79 | $7.79 | 17,000 | — | — |
| 2009-04-14 | $7.00 | $7.00 | 11,800 | — | — |
| 2009-04-13 | $7.36 | $7.36 | 23,000 | — | — |
| 2009-04-09 | $7.58 | $7.58 | 446,500 | — | — |
| 2009-04-08 | $6.48 | $6.48 | 24,100 | — | — |
| 2009-04-07 | $6.28 | $6.28 | 49,000 | — | — |
| 2009-04-06 | $6.44 | $6.44 | 62,800 | — | — |
| 2009-04-03 | $6.49 | $6.49 | 20,400 | — | — |
| 2009-04-02 | $6.40 | $6.40 | 29,800 | — | — |
| 2009-04-01 | $6.43 | $6.43 | 17,000 | — | — |
| 2009-03-31 | $6.51 | $6.51 | 58,200 | — | — |
| 2009-03-30 | $6.12 | $6.12 | 133,300 | — | — |
| 2009-03-27 | $6.74 | $6.74 | 14,800 | — | — |
| 2009-03-26 | $7.15 | $7.15 | 42,800 | — | — |
| 2009-03-25 | $6.91 | $6.91 | 15,200 | — | — |
| 2009-03-24 | $6.64 | $6.64 | 24,900 | — | — |
| 2009-03-23 | $6.25 | $6.25 | 22,500 | — | — |
| 2009-03-20 | $5.96 | $5.96 | 100,300 | — | — |
| 2009-03-19 | $6.75 | $6.75 | 75,700 | — | — |
| 2009-03-18 | $6.91 | $6.91 | 102,800 | — | — |
| 2009-03-17 | $6.63 | $6.63 | 84,700 | — | — |
| 2009-03-16 | $5.95 | $5.95 | 85,500 | — | — |
| 2009-03-13 | $5.75 | $5.75 | 94,000 | — | — |
| 2009-03-12 | $5.99 | $5.99 | 54,700 | — | — |
| 2009-03-11 | $4.99 | $4.99 | 107,600 | — | — |
| 2009-03-10 | $4.73 | $4.73 | 44,000 | — | — |
| 2009-03-09 | $4.62 | $4.62 | 13,500 | — | — |
| 2009-03-06 | $4.69 | $4.69 | 494,600 | — | — |
| 2009-03-05 | $4.06 | $4.06 | 39,400 | — | — |
| 2009-03-04 | $4.04 | $4.04 | 75,800 | — | — |
| 2009-03-03 | $4.06 | $4.06 | 55,700 | — | — |
| 2009-03-02 | $4.28 | $4.28 | 28,600 | — | — |
| 2009-02-27 | $5.00 | $5.00 | 20,100 | — | — |
| 2009-02-26 | $5.00 | $5.00 | 27,900 | — | — |
| 2009-02-25 | $4.86 | $4.86 | 23,600 | — | — |
| 2009-02-24 | $5.22 | $5.22 | 25,200 | — | — |
| 2009-02-23 | $4.73 | $4.73 | 28,500 | — | — |
| 2009-02-20 | $5.31 | $5.31 | 34,600 | — | — |
| 2009-02-19 | $5.25 | $5.25 | 45,400 | — | — |
| 2009-02-18 | $5.46 | $5.46 | 40,800 | — | — |
| 2009-02-17 | $5.64 | $5.64 | 28,500 | — | — |
| 2009-02-13 | $5.90 | $5.90 | 27,000 | — | — |
| 2009-02-12 | $6.36 | $6.36 | 26,500 | — | — |
| 2009-02-11 | $5.53 | $5.53 | 16,600 | — | — |
| 2009-02-10 | $5.53 | $5.53 | 31,300 | — | — |
| 2009-02-09 | $5.64 | $5.64 | 24,100 | — | — |
| 2009-02-06 | $5.83 | $5.83 | 52,600 | — | — |
| 2009-02-05 | $5.82 | $5.82 | 425,500 | — | — |
| 2009-02-04 | $5.75 | $5.75 | 24,300 | — | — |
| 2009-02-03 | $5.80 | $5.80 | 30,200 | — | — |
| 2009-02-02 | $5.90 | $5.90 | 23,500 | — | — |
| 2009-01-30 | $6.06 | $6.06 | 33,700 | — | — |
| 2009-01-29 | $5.76 | $5.76 | 27,200 | — | — |
| 2009-01-28 | $6.35 | $6.35 | 80,700 | — | — |
| 2009-01-27 | $6.00 | $6.00 | 29,000 | — | — |
| 2009-01-26 | $6.00 | $6.00 | 26,400 | — | — |
| 2009-01-23 | $5.95 | $5.95 | 19,900 | — | — |
| 2009-01-22 | $6.02 | $6.02 | 30,900 | — | — |
| 2009-01-21 | $6.95 | $6.95 | 47,700 | — | — |
| 2009-01-20 | $6.92 | $6.92 | 58,500 | — | — |
| 2009-01-16 | $7.39 | $7.39 | 78,300 | — | — |
| 2009-01-15 | $7.25 | $7.25 | 42,900 | — | — |
| 2009-01-14 | $6.71 | $6.71 | 39,800 | — | — |
| 2009-01-13 | $7.18 | $7.18 | 59,000 | — | — |
| 2009-01-12 | $7.67 | $7.67 | 63,000 | — | — |
| 2009-01-09 | $9.13 | $9.13 | 39,000 | — | — |
| 2009-01-08 | $9.91 | $9.91 | 26,200 | — | — |
| 2009-01-07 | $10.24 | $10.24 | 22,100 | — | — |
| 2009-01-06 | $11.89 | $11.89 | 53,900 | — | — |
| 2009-01-05 | $8.81 | $8.81 | 35,700 | — | — |
| 2009-01-02 | $10.50 | $10.50 | 15,500 | — | — |