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
- 2008-11-25 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 | $15.98 | $15.98 | 307,200 | — | — |
| 2009-12-30 | $15.81 | $15.81 | 107,867 | — | — |
| 2009-12-29 | $15.67 | $15.67 | 54,533 | — | — |
| 2009-12-28 | $15.53 | $15.53 | 89,600 | — | — |
| 2009-12-24 | $15.56 | $15.56 | 29,467 | — | — |
| 2009-12-23 | $15.59 | $15.59 | 73,200 | — | — |
| 2009-12-22 | $15.67 | $15.67 | 124,400 | — | — |
| 2009-12-21 | $15.45 | $15.45 | 116,667 | — | — |
| 2009-12-18 | $15.17 | $15.17 | 168,667 | — | — |
| 2009-12-17 | $15.03 | $15.03 | 79,867 | — | — |
| 2009-12-16 | $14.96 | $14.96 | 127,867 | — | — |
| 2009-12-15 | $14.94 | $14.94 | 133,200 | — | — |
| 2009-12-14 | $14.60 | $14.60 | 91,733 | — | — |
| 2009-12-11 | $14.77 | $14.77 | 128,800 | — | — |
| 2009-12-10 | $14.49 | $14.49 | 60,533 | — | — |
| 2009-12-09 | $14.37 | $14.37 | 198,133 | — | — |
| 2009-12-08 | $14.49 | $14.49 | 140,667 | — | — |
| 2009-12-07 | $14.89 | $14.89 | 128,000 | — | — |
| 2009-12-04 | $15.23 | $15.23 | 245,067 | — | — |
| 2009-12-03 | $14.52 | $14.52 | 840,800 | — | — |
| 2009-12-02 | $14.24 | $14.24 | 117,467 | — | — |
| 2009-12-01 | $14.02 | $14.02 | 82,933 | — | — |
| 2009-11-30 | $13.97 | $13.97 | 141,467 | — | — |
| 2009-11-27 | $14.09 | $14.09 | 118,267 | — | — |
| 2009-11-25 | $14.21 | $14.21 | 133,333 | — | — |
| 2009-11-24 | $14.61 | $14.61 | 150,800 | — | — |
| 2009-11-23 | $14.76 | $14.76 | 113,867 | — | — |
| 2009-11-20 | $14.78 | $14.77 | 14,933 | — | — |
| 2009-11-19 | $14.81 | $14.81 | 72,800 | — | — |
| 2009-11-18 | $14.90 | $14.90 | 23,200 | — | — |
| 2009-11-17 | $14.89 | $14.89 | 34,667 | — | — |
| 2009-11-16 | $14.86 | $14.86 | 201,600 | — | — |
| 2009-11-13 | $15.05 | $15.05 | 96,000 | — | — |
| 2009-11-12 | $15.27 | $15.27 | 72,667 | — | — |
| 2009-11-11 | $15.11 | $15.11 | 58,000 | — | — |
| 2009-11-10 | $15.12 | $15.12 | 29,200 | — | — |
| 2009-11-09 | $15.16 | $15.16 | 55,333 | — | — |
| 2009-11-06 | $15.18 | $15.18 | 128,933 | — | — |
| 2009-11-05 | $15.38 | $15.38 | 23,467 | — | — |
| 2009-11-04 | $15.38 | $15.38 | 77,200 | — | — |
| 2009-11-03 | $15.31 | $15.31 | 42,933 | — | — |
| 2009-11-02 | $15.26 | $15.26 | 43,067 | — | — |
| 2009-10-30 | $15.19 | $15.19 | 135,733 | — | — |
| 2009-10-29 | $15.65 | $15.65 | 51,867 | — | — |
| 2009-10-28 | $15.49 | $15.49 | 288,133 | — | — |
| 2009-10-27 | $15.83 | $15.83 | 124,400 | — | — |
| 2009-10-26 | $16.00 | $16.00 | 269,333 | — | — |
| 2009-10-23 | $15.93 | $15.93 | 709,733 | — | — |
| 2009-10-22 | $15.62 | $15.62 | 67,733 | — | — |
| 2009-10-21 | $15.47 | $15.47 | 42,000 | — | — |
| 2009-10-20 | $15.45 | $15.45 | 7,067 | — | — |
| 2009-10-19 | $15.41 | $15.40 | 28,533 | — | — |
| 2009-10-16 | $15.51 | $15.51 | 18,667 | — | — |
| 2009-10-15 | $15.42 | $15.42 | 52,267 | — | — |
| 2009-10-14 | $15.02 | $15.02 | 104,267 | — | — |
| 2009-10-13 | $15.14 | $15.14 | 14,000 | — | — |
| 2009-10-12 | $15.22 | $15.22 | 49,067 | — | — |
| 2009-10-09 | $15.15 | $15.15 | 218,667 | — | — |
| 2009-10-08 | $14.72 | $14.72 | 28,133 | — | — |
| 2009-10-07 | $14.79 | $14.79 | 39,467 | — | — |
| 2009-10-06 | $14.89 | $14.89 | 29,333 | — | — |
| 2009-10-05 | $15.14 | $15.14 | 18,000 | — | — |
| 2009-10-02 | $15.23 | $15.23 | 221,467 | — | — |
| 2009-10-01 | $15.20 | $15.20 | 58,267 | — | — |
| 2009-09-30 | $15.19 | $15.19 | 117,467 | — | — |
| 2009-09-29 | $15.35 | $15.35 | 69,867 | — | — |
| 2009-09-28 | $15.13 | $15.13 | 82,800 | — | — |
| 2009-09-25 | $15.19 | $15.19 | 115,200 | — | — |
| 2009-09-24 | $15.67 | $15.67 | 44,000 | — | — |
| 2009-09-23 | $15.72 | $15.72 | 24,400 | — | — |
| 2009-09-22 | $15.68 | $15.68 | 103,067 | — | — |
| 2009-09-21 | $15.95 | $15.95 | 36,267 | — | — |
| 2009-09-18 | $15.74 | $15.74 | 21,200 | — | — |
| 2009-09-17 | $15.64 | $15.64 | 122,533 | — | — |
| 2009-09-16 | $15.53 | $15.53 | 92,267 | — | — |
| 2009-09-15 | $15.60 | $15.60 | 80,933 | — | — |
| 2009-09-14 | $15.54 | $15.54 | 101,067 | — | — |
| 2009-09-11 | $15.43 | $15.43 | 299,333 | — | — |
| 2009-09-10 | $15.83 | $15.83 | 23,867 | — | — |
| 2009-09-09 | $15.96 | $15.96 | 17,733 | — | — |
| 2009-09-08 | $16.00 | $16.00 | 68,400 | — | — |
| 2009-09-04 | $16.28 | $16.28 | 24,133 | — | — |
| 2009-09-03 | $16.28 | $16.28 | 20,667 | — | — |
| 2009-09-02 | $15.96 | $15.96 | 24,267 | — | — |
| 2009-09-01 | $16.23 | $16.23 | 30,000 | — | — |
| 2009-08-31 | $16.30 | $16.30 | 24,400 | — | — |
| 2009-08-28 | $16.48 | $16.48 | 10,533 | — | — |
| 2009-08-27 | $16.48 | $16.48 | 48,267 | — | — |
| 2009-08-26 | $16.70 | $16.70 | 34,400 | — | — |
| 2009-08-25 | $16.67 | $16.67 | 30,267 | — | — |
| 2009-08-24 | $16.82 | $16.82 | 24,933 | — | — |
| 2009-08-21 | $16.75 | $16.75 | 130,800 | — | — |
| 2009-08-20 | $16.72 | $16.72 | 19,600 | — | — |
| 2009-08-19 | $16.67 | $16.67 | 69,333 | — | — |
| 2009-08-18 | $16.90 | $16.90 | 8,933 | — | — |
| 2009-08-17 | $16.80 | $16.80 | 19,733 | — | — |
| 2009-08-14 | $16.93 | $16.93 | 146,533 | — | — |
| 2009-08-13 | $17.14 | $17.14 | 125,467 | — | — |
| 2009-08-12 | $17.40 | $17.40 | 20,800 | — | — |
| 2009-08-11 | $17.38 | $17.38 | 85,067 | — | — |
| 2009-08-10 | $17.78 | $17.78 | 60,133 | — | — |
| 2009-08-07 | $17.94 | $17.94 | 180,800 | — | — |
| 2009-08-06 | $17.19 | $17.19 | 36,800 | — | — |
| 2009-08-05 | $17.03 | $17.03 | 48,000 | — | — |
| 2009-08-04 | $17.14 | $17.14 | 27,733 | — | — |
| 2009-08-03 | $17.15 | $17.15 | 36,800 | — | — |
| 2009-07-31 | $16.91 | $16.91 | 77,200 | — | — |
| 2009-07-30 | $17.21 | $17.21 | 54,533 | — | — |
| 2009-07-29 | $17.06 | $17.06 | 19,867 | — | — |
| 2009-07-28 | $16.91 | $16.91 | 97,200 | — | — |
| 2009-07-27 | $17.15 | $17.15 | 51,600 | — | — |
| 2009-07-24 | $16.99 | $16.99 | 31,600 | — | — |
| 2009-07-23 | $17.07 | $17.07 | 67,333 | — | — |
| 2009-07-22 | $16.56 | $16.56 | 52,533 | — | — |
| 2009-07-21 | $16.60 | $16.60 | 131,067 | — | — |
| 2009-07-20 | $16.82 | $16.82 | 168,533 | — | — |
| 2009-07-17 | $16.87 | $16.87 | 127,200 | — | — |
| 2009-07-16 | $16.64 | $16.64 | 132,133 | — | — |
| 2009-07-15 | $16.90 | $16.90 | 73,867 | — | — |
| 2009-07-14 | $16.50 | $16.50 | 24,000 | — | — |
| 2009-07-13 | $16.36 | $16.36 | 166,267 | — | — |
| 2009-07-10 | $16.19 | $16.19 | 66,133 | — | — |
| 2009-07-09 | $16.35 | $16.35 | 74,267 | — | — |
| 2009-07-08 | $16.24 | $16.24 | 414,667 | — | — |
| 2009-07-07 | $17.06 | $17.06 | 38,933 | — | — |
| 2009-07-06 | $17.24 | $17.24 | 181,733 | — | — |
| 2009-07-02 | $17.45 | $17.45 | 11,600 | — | — |
| 2009-07-01 | $17.72 | $17.72 | 54,000 | — | — |
| 2009-06-30 | $17.59 | $17.59 | 269,333 | — | — |
| 2009-06-29 | $17.50 | $17.50 | 127,733 | — | — |
| 2009-06-26 | $17.22 | $17.22 | 79,067 | — | — |
| 2009-06-25 | $17.45 | $17.45 | 35,200 | — | — |
| 2009-06-24 | $17.33 | $17.33 | 43,733 | — | — |
| 2009-06-23 | $17.22 | $17.22 | 287,600 | — | — |
| 2009-06-22 | $17.46 | $17.46 | 358,267 | — | — |
| 2009-06-19 | $17.59 | $17.59 | 76,933 | — | — |
| 2009-06-18 | $17.72 | $17.72 | 117,467 | — | — |
| 2009-06-17 | $17.42 | $17.42 | 112,000 | — | — |
| 2009-06-16 | $17.69 | $17.69 | 188,933 | — | — |
| 2009-06-15 | $18.18 | $18.18 | 34,400 | — | — |
| 2009-06-12 | $18.42 | $18.42 | 56,133 | — | — |
| 2009-06-11 | $18.17 | $18.17 | 106,933 | — | — |
| 2009-06-10 | $18.41 | $18.41 | 93,333 | — | — |
| 2009-06-09 | $18.03 | $18.03 | 221,733 | — | — |
| 2009-06-08 | $18.44 | $18.44 | 111,600 | — | — |
| 2009-06-05 | $18.62 | $18.62 | 150,933 | — | — |
| 2009-06-04 | $17.87 | $17.87 | 331,333 | — | — |
| 2009-06-03 | $17.60 | $17.60 | 24,267 | — | — |
| 2009-06-02 | $17.42 | $17.42 | 120,000 | — | — |
| 2009-06-01 | $17.82 | $17.82 | 126,400 | — | — |
| 2009-05-29 | $17.36 | $17.36 | 115,867 | — | — |
| 2009-05-28 | $18.00 | $18.00 | 124,667 | — | — |
| 2009-05-27 | $17.38 | $17.38 | 129,867 | — | — |
| 2009-05-26 | $17.30 | $17.30 | 60,800 | — | — |
| 2009-05-22 | $17.18 | $17.18 | 54,533 | — | — |
| 2009-05-21 | $17.06 | $17.06 | 158,400 | — | — |
| 2009-05-20 | $17.21 | $17.21 | 186,000 | — | — |
| 2009-05-19 | $17.69 | $17.69 | 448,133 | — | — |
| 2009-05-18 | $17.78 | $17.78 | 124,933 | — | — |
| 2009-05-15 | $17.36 | $17.36 | 1,174,800 | — | — |
| 2009-05-14 | $17.57 | $17.57 | 100,667 | — | — |
| 2009-05-13 | $17.41 | $17.41 | 109,867 | — | — |
| 2009-05-12 | $17.83 | $17.83 | 116,800 | — | — |
| 2009-05-11 | $18.17 | $18.17 | 77,067 | — | — |
| 2009-05-08 | $18.62 | $18.62 | 66,800 | — | — |
| 2009-05-07 | $18.86 | $18.86 | 60,533 | — | — |
| 2009-05-06 | $18.57 | $18.57 | 50,000 | — | — |
| 2009-05-05 | $18.77 | $18.77 | 61,733 | — | — |
| 2009-05-04 | $18.83 | $18.83 | 63,333 | — | — |
| 2009-05-01 | $18.95 | $18.95 | 78,933 | — | — |
| 2009-04-30 | $18.66 | $18.66 | 77,733 | — | — |
| 2009-04-29 | $18.30 | $18.30 | 35,067 | — | — |
| 2009-04-28 | $17.92 | $17.92 | 220,133 | — | — |
| 2009-04-27 | $18.01 | $18.01 | 85,733 | — | — |
| 2009-04-24 | $18.11 | $18.11 | 69,333 | — | — |
| 2009-04-23 | $18.44 | $18.44 | 29,600 | — | — |
| 2009-04-22 | $18.46 | $18.46 | 73,333 | — | — |
| 2009-04-21 | $18.77 | $18.77 | 60,000 | — | — |
| 2009-04-20 | $18.41 | $18.41 | 222,533 | — | — |
| 2009-04-17 | $18.98 | $18.98 | 136,667 | — | — |
| 2009-04-16 | $18.98 | $18.98 | 58,267 | — | — |
| 2009-04-15 | $19.03 | $19.03 | 115,333 | — | — |
| 2009-04-14 | $18.87 | $18.87 | 116,800 | — | — |
| 2009-04-13 | $19.35 | $19.35 | 78,533 | — | — |
| 2009-04-09 | $19.49 | $19.49 | 106,800 | — | — |
| 2009-04-08 | $19.19 | $19.19 | 170,400 | — | — |
| 2009-04-07 | $19.48 | $19.48 | 188,133 | — | — |
| 2009-04-06 | $19.73 | $19.73 | 196,400 | — | — |
| 2009-04-03 | $19.45 | $19.45 | 173,600 | — | — |
| 2009-04-02 | $19.16 | $19.16 | 380,400 | — | — |
| 2009-04-01 | $18.82 | $18.82 | 106,533 | — | — |
| 2009-03-31 | $18.89 | $18.89 | 142,667 | — | — |
| 2009-03-30 | $18.30 | $18.30 | 87,733 | — | — |
| 2009-03-27 | $18.54 | $18.54 | 70,800 | — | — |
| 2009-03-26 | $18.83 | $18.83 | 107,867 | — | — |
| 2009-03-25 | $18.32 | $18.32 | 65,600 | — | — |
| 2009-03-24 | $18.45 | $18.45 | 57,067 | — | — |
| 2009-03-23 | $18.15 | $18.15 | 98,667 | — | — |
| 2009-03-20 | $17.75 | $17.75 | 177,467 | — | — |
| 2009-03-19 | $17.25 | $17.25 | 445,200 | — | — |
| 2009-03-18 | $17.87 | $17.87 | 280,133 | — | — |
| 2009-03-17 | $18.91 | $18.91 | 120,933 | — | — |
| 2009-03-16 | $18.76 | $18.76 | 177,867 | — | — |
| 2009-03-13 | $18.67 | $18.67 | 128,933 | — | — |
| 2009-03-12 | $18.47 | $18.47 | 164,533 | — | — |
| 2009-03-11 | $18.30 | $18.30 | 262,667 | — | — |
| 2009-03-10 | $18.99 | $18.99 | 258,533 | — | — |
| 2009-03-09 | $19.02 | $19.02 | 166,800 | — | — |
| 2009-03-06 | $18.79 | $18.79 | 165,333 | — | — |
| 2009-03-05 | $18.62 | $18.62 | 179,200 | — | — |
| 2009-03-04 | $19.14 | $19.14 | 185,067 | — | — |
| 2009-03-03 | $18.83 | $18.83 | 217,467 | — | — |
| 2009-03-02 | $18.53 | $18.53 | 319,600 | — | — |
| 2009-02-27 | $18.60 | $18.60 | 263,200 | — | — |
| 2009-02-26 | $18.88 | $18.88 | 251,467 | — | — |
| 2009-02-25 | $18.55 | $18.55 | 437,200 | — | — |
| 2009-02-24 | $18.32 | $18.32 | 238,800 | — | — |
| 2009-02-23 | $17.50 | $17.50 | 162,933 | — | — |
| 2009-02-20 | $16.89 | $16.89 | 260,400 | — | — |
| 2009-02-19 | $17.48 | $17.48 | 1,076,800 | — | — |
| 2009-02-18 | $17.29 | $17.29 | 223,600 | — | — |
| 2009-02-17 | $16.75 | $16.75 | 184,667 | — | — |
| 2009-02-13 | $16.62 | $16.62 | 210,667 | — | — |
| 2009-02-12 | $16.16 | $16.16 | 37,067 | — | — |
| 2009-02-11 | $16.03 | $16.03 | 13,333 | — | — |
| 2009-02-10 | $15.98 | $15.98 | 32,267 | — | — |
| 2009-02-09 | $16.42 | $16.42 | 20,933 | — | — |
| 2009-02-06 | $16.55 | $16.55 | 61,200 | — | — |
| 2009-02-05 | $16.31 | $16.31 | 16,933 | — | — |
| 2009-02-04 | $15.75 | $15.75 | 11,467 | — | — |
| 2009-02-03 | $15.68 | $15.68 | 20,533 | — | — |
| 2009-02-02 | $15.82 | $15.82 | 12,667 | — | — |
| 2009-01-30 | $15.91 | $15.91 | 38,533 | — | — |
| 2009-01-29 | $15.88 | $15.88 | 11,600 | — | — |
| 2009-01-28 | $15.98 | $15.98 | 20,800 | — | — |
| 2009-01-27 | $15.62 | $15.62 | 13,867 | — | — |
| 2009-01-26 | $15.70 | $15.70 | 134,267 | — | — |
| 2009-01-23 | $15.62 | $15.62 | 9,600 | — | — |
| 2009-01-22 | $15.59 | $15.59 | 9,200 | — | — |
| 2009-01-21 | $15.84 | $15.84 | 48,800 | — | — |
| 2009-01-20 | $15.84 | $15.84 | 48,933 | — | — |
| 2009-01-16 | $16.17 | $16.17 | 18,267 | — | — |
| 2009-01-15 | $15.87 | $15.87 | 23,067 | — | — |
| 2009-01-14 | $15.65 | $15.64 | 10,000 | — | — |
| 2009-01-13 | $15.64 | $15.64 | 64,667 | — | — |
| 2009-01-12 | $15.62 | $15.62 | 46,400 | — | — |
| 2009-01-09 | $16.16 | $16.16 | 6,667 | — | — |
| 2009-01-08 | $16.47 | $16.47 | 12,267 | — | — |
| 2009-01-07 | $16.95 | $16.95 | 51,867 | — | — |
| 2009-01-06 | $17.45 | $17.45 | 22,667 | — | — |
| 2009-01-05 | $17.24 | $17.24 | 14,800 | — | — |
| 2009-01-02 | $16.64 | $16.64 | 1,600 | — | — |