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
- 1994-07-07 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 | $16.95 | $37.07 | 2,400 | — | — |
| 2009-12-30 | $16.82 | $36.79 | 2,200 | — | — |
| 2009-12-29 | $16.88 | $36.92 | 3,300 | — | — |
| 2009-12-28 | $17.09 | $37.38 | 2,000 | — | — |
| 2009-12-24 | $16.95 | $37.07 | 2,900 | — | — |
| 2009-12-23 | $16.70 | $36.53 | 40,600 | — | — |
| 2009-12-22 | $16.80 | $36.75 | 14,300 | — | — |
| 2009-12-21 | $17.19 | $37.60 | 32,700 | — | — |
| 2009-12-18 | $16.89 | $36.94 | 2,000 | — | — |
| 2009-12-17 | $16.72 | $36.57 | 4,400 | — | — |
| 2009-12-16 | $16.25 | $35.54 | 6,400 | — | — |
| 2009-12-15 | $16.50 | $36.09 | 3,300 | — | — |
| 2009-12-14 | $16.39 | $35.85 | 1,600 | — | — |
| 2009-12-11 | $16.25 | $35.54 | 3,900 | — | — |
| 2009-12-10 | $15.66 | $34.25 | 8,200 | — | — |
| 2009-12-09 | $15.72 | $34.38 | 4,400 | — | — |
| 2009-12-08 | $15.70 | $34.34 | 4,000 | — | — |
| 2009-12-07 | $15.90 | $34.78 | 4,700 | — | — |
| 2009-12-04 | $15.59 | $34.10 | 2,700 | — | — |
| 2009-12-03 | $15.81 | $34.58 | 2,600 | — | — |
| 2009-12-02 | $15.40 | $33.68 | 7,900 | — | — |
| 2009-12-01 | $15.90 | $34.78 | 5,600 | — | — |
| 2009-11-30 | $15.82 | $34.60 | 2,800 | — | — |
| 2009-11-27 | $15.75 | $34.45 | 3,600 | — | — |
| 2009-11-25 | $15.90 | $34.78 | 5,000 | — | — |
| 2009-11-24 | $15.97 | $34.93 | 2,200 | — | — |
| 2009-11-23 | $16.42 | $35.92 | 3,100 | — | — |
| 2009-11-20 | $16.10 | $35.22 | 1,000 | — | — |
| 2009-11-19 | $16.20 | $35.43 | 6,100 | — | — |
| 2009-11-18 | $16.44 | $35.96 | 5,500 | — | — |
| 2009-11-17 | $16.36 | $35.78 | 7,800 | — | — |
| 2009-11-16 | $16.33 | $35.72 | 17,800 | — | — |
| 2009-11-13 | $16.84 | $36.83 | 4,400 | — | — |
| 2009-11-12 | $16.25 | $35.54 | 4,300 | — | — |
| 2009-11-11 | $15.80 | $34.56 | 11,800 | — | — |
| 2009-11-10 | $16.18 | $35.39 | 4,500 | — | — |
| 2009-11-09 | $16.23 | $35.50 | 7,300 | — | — |
| 2009-11-06 | $15.78 | $34.52 | 4,800 | — | — |
| 2009-11-05 | $15.98 | $34.95 | 7,500 | — | — |
| 2009-11-04 | $15.79 | $34.54 | 8,000 | — | — |
| 2009-11-03 | $15.52 | $33.95 | 2,800 | — | — |
| 2009-11-02 | $15.25 | $33.36 | 2,900 | — | — |
| 2009-10-30 | $15.00 | $32.81 | 5,900 | — | — |
| 2009-10-29 | $15.15 | $33.14 | 5,800 | — | — |
| 2009-10-28 | $15.27 | $33.40 | 6,500 | — | — |
| 2009-10-27 | $15.40 | $33.68 | 55,800 | — | — |
| 2009-10-26 | $15.83 | $34.62 | 7,800 | — | — |
| 2009-10-23 | $15.89 | $34.76 | 4,400 | — | — |
| 2009-10-22 | $15.65 | $34.23 | 1,000 | — | — |
| 2009-10-21 | $15.80 | $34.56 | 3,400 | — | — |
| 2009-10-20 | $15.62 | $34.17 | 4,700 | — | — |
| 2009-10-19 | $15.85 | $34.50 | 1,200 | — | — |
| 2009-10-16 | $15.60 | $33.96 | 6,900 | — | — |
| 2009-10-15 | $15.75 | $34.28 | 4,500 | — | — |
| 2009-10-14 | $15.75 | $34.28 | 1,600 | — | — |
| 2009-10-13 | $15.85 | $34.50 | 23,000 | — | — |
| 2009-10-12 | $15.60 | $33.96 | 10,700 | — | — |
| 2009-10-09 | $15.29 | $33.28 | 7,600 | — | — |
| 2009-10-08 | $15.13 | $32.93 | 16,500 | — | — |
| 2009-10-07 | $15.10 | $32.87 | 9,600 | — | — |
| 2009-10-06 | $15.08 | $32.82 | 14,200 | — | — |
| 2009-10-05 | $15.00 | $32.65 | 22,600 | — | — |
| 2009-10-02 | $15.05 | $32.76 | 13,600 | — | — |
| 2009-10-01 | $15.17 | $33.02 | 10,600 | — | — |
| 2009-09-30 | $15.22 | $33.13 | 14,300 | — | — |
| 2009-09-29 | $15.11 | $32.89 | 3,300 | — | — |
| 2009-09-28 | $15.20 | $33.09 | 4,400 | — | — |
| 2009-09-25 | $15.29 | $33.28 | 9,800 | — | — |
| 2009-09-24 | $15.15 | $32.98 | 11,100 | — | — |
| 2009-09-23 | $15.48 | $33.69 | 2,400 | — | — |
| 2009-09-22 | $15.15 | $32.98 | 5,300 | — | — |
| 2009-09-21 | $15.05 | $32.76 | 13,900 | — | — |
| 2009-09-18 | $15.10 | $32.87 | 6,900 | — | — |
| 2009-09-17 | $15.50 | $33.74 | 9,200 | — | — |
| 2009-09-16 | $15.30 | $33.30 | 14,000 | — | — |
| 2009-09-15 | $15.35 | $33.41 | 4,500 | — | — |
| 2009-09-14 | $15.45 | $33.63 | 14,500 | — | — |
| 2009-09-11 | $15.31 | $33.32 | 19,100 | — | — |
| 2009-09-10 | $15.10 | $32.87 | 8,000 | — | — |
| 2009-09-09 | $15.17 | $33.02 | 2,500 | — | — |
| 2009-09-08 | $15.04 | $32.74 | 1,800 | — | — |
| 2009-09-04 | $15.04 | $32.74 | 700 | — | — |
| 2009-09-03 | $14.65 | $31.89 | 2,100 | — | — |
| 2009-09-02 | $14.75 | $32.11 | 400 | — | — |
| 2009-09-01 | $14.54 | $31.65 | 1,500 | — | — |
| 2009-08-31 | $14.52 | $31.60 | 12,500 | — | — |
| 2009-08-28 | $14.76 | $32.13 | 200 | — | — |
| 2009-08-27 | $14.54 | $31.65 | 3,800 | — | — |
| 2009-08-26 | $15.00 | $32.65 | 2,300 | — | — |
| 2009-08-25 | $15.10 | $32.87 | 300 | — | — |
| 2009-08-24 | $15.00 | $32.65 | 3,100 | — | — |
| 2009-08-21 | $15.06 | $32.78 | 500 | — | — |
| 2009-08-20 | $14.87 | $32.37 | 10,500 | — | — |
| 2009-08-19 | $15.18 | $33.04 | 1,700 | — | — |
| 2009-08-18 | $14.91 | $32.45 | 700 | — | — |
| 2009-08-17 | $14.99 | $32.63 | 2,300 | — | — |
| 2009-08-14 | $15.15 | $32.98 | 2,200 | — | — |
| 2009-08-13 | $15.35 | $33.41 | 2,200 | — | — |
| 2009-08-12 | $15.68 | $34.13 | 3,700 | — | — |
| 2009-08-11 | $15.41 | $33.54 | 1,800 | — | — |
| 2009-08-10 | $15.48 | $33.69 | 2,300 | — | — |
| 2009-08-07 | $15.70 | $34.17 | 9,000 | — | — |
| 2009-08-06 | $14.95 | $32.54 | 4,800 | — | — |
| 2009-08-05 | $15.20 | $33.09 | 4,700 | — | — |
| 2009-08-04 | $15.20 | $33.09 | 3,900 | — | — |
| 2009-08-03 | $15.25 | $33.19 | 300 | — | — |
| 2009-07-31 | $15.24 | $33.17 | 0 | — | — |
| 2009-07-30 | $15.24 | $33.17 | 1,700 | — | — |
| 2009-07-29 | $14.70 | $32.00 | 700 | — | — |
| 2009-07-28 | $15.07 | $32.80 | 100 | — | — |
| 2009-07-27 | $15.60 | $33.96 | 900 | — | — |
| 2009-07-24 | $15.50 | $33.74 | 9,100 | — | — |
| 2009-07-23 | $15.07 | $32.80 | 1,000 | — | — |
| 2009-07-22 | $14.88 | $32.39 | 1,400 | — | — |
| 2009-07-21 | $15.03 | $32.55 | 1,100 | — | — |
| 2009-07-20 | $14.60 | $31.62 | 3,500 | — | — |
| 2009-07-17 | $14.60 | $31.62 | 0 | — | — |
| 2009-07-16 | $14.60 | $31.62 | 800 | — | — |
| 2009-07-15 | $14.70 | $31.83 | 17,000 | — | — |
| 2009-07-14 | $14.39 | $31.16 | 500 | — | — |
| 2009-07-13 | $14.53 | $31.46 | 200 | — | — |
| 2009-07-10 | $14.15 | $30.64 | 1,800 | — | — |
| 2009-07-09 | $14.30 | $30.97 | 100 | — | — |
| 2009-07-08 | $14.30 | $30.97 | 1,200 | — | — |
| 2009-07-07 | $14.50 | $31.40 | 0 | — | — |
| 2009-07-06 | $14.50 | $31.40 | 1,700 | — | — |
| 2009-07-02 | $14.79 | $32.03 | 1,300 | — | — |
| 2009-07-01 | $14.75 | $31.94 | 0 | — | — |
| 2009-06-30 | $14.75 | $31.94 | 2,400 | — | — |
| 2009-06-29 | $15.14 | $32.79 | 5,000 | — | — |
| 2009-06-26 | $14.02 | $30.36 | 700 | — | — |
| 2009-06-25 | $13.76 | $29.80 | 1,800 | — | — |
| 2009-06-24 | $14.10 | $30.53 | 6,600 | — | — |
| 2009-06-23 | $14.00 | $30.32 | 500 | — | — |
| 2009-06-22 | $14.00 | $30.32 | 2,000 | — | — |
| 2009-06-19 | $15.15 | $32.81 | 12,300 | — | — |
| 2009-06-18 | $14.07 | $30.47 | 4,800 | — | — |
| 2009-06-17 | $13.83 | $29.95 | 700 | — | — |
| 2009-06-16 | $13.50 | $29.23 | 1,200 | — | — |
| 2009-06-15 | $13.93 | $30.17 | 100 | — | — |
| 2009-06-12 | $14.04 | $30.40 | 2,900 | — | — |
| 2009-06-11 | $14.00 | $30.32 | 2,400 | — | — |
| 2009-06-10 | $14.10 | $30.53 | 3,200 | — | — |
| 2009-06-09 | $14.29 | $30.94 | 200 | — | — |
| 2009-06-08 | $14.30 | $30.97 | 6,700 | — | — |
| 2009-06-05 | $13.70 | $29.67 | 1,400 | — | — |
| 2009-06-04 | $13.67 | $29.60 | 800 | — | — |
| 2009-06-03 | $13.73 | $29.73 | 10,800 | — | — |
| 2009-06-02 | $13.70 | $29.67 | 2,600 | — | — |
| 2009-06-01 | $13.80 | $29.88 | 1,300 | — | — |
| 2009-05-29 | $13.99 | $30.30 | 500 | — | — |
| 2009-05-28 | $13.60 | $29.45 | 1,700 | — | — |
| 2009-05-27 | $13.60 | $29.45 | 300 | — | — |
| 2009-05-26 | $13.60 | $29.45 | 1,200 | — | — |
| 2009-05-22 | $14.07 | $30.47 | 0 | — | — |
| 2009-05-21 | $14.07 | $30.47 | 800 | — | — |
| 2009-05-20 | $14.63 | $31.68 | 600 | — | — |
| 2009-05-19 | $14.25 | $29.90 | 400 | — | — |
| 2009-05-18 | $14.07 | $29.52 | 27,500 | — | — |
| 2009-05-15 | $13.60 | $28.54 | 5,800 | — | — |
| 2009-05-14 | $13.66 | $28.66 | 2,400 | — | — |
| 2009-05-13 | $13.64 | $28.62 | 1,400 | — | — |
| 2009-05-12 | $13.75 | $28.85 | 4,200 | — | — |
| 2009-05-11 | $13.57 | $28.47 | 0 | — | — |
| 2009-05-08 | $13.57 | $28.47 | 4,700 | — | — |
| 2009-05-07 | $13.50 | $28.33 | 200 | — | — |
| 2009-05-06 | $13.25 | $27.80 | 2,500 | — | — |
| 2009-05-05 | $13.38 | $28.08 | 1,700 | — | — |
| 2009-05-04 | $13.24 | $27.78 | 2,700 | — | — |
| 2009-05-01 | $12.88 | $27.03 | 0 | — | — |
| 2009-04-30 | $12.88 | $27.03 | 2,700 | — | — |
| 2009-04-29 | $13.20 | $27.70 | 5,900 | — | — |
| 2009-04-28 | $12.54 | $26.31 | 3,300 | — | — |
| 2009-04-27 | $12.57 | $26.38 | 3,700 | — | — |
| 2009-04-24 | $12.79 | $26.84 | 6,300 | — | — |
| 2009-04-23 | $12.79 | $26.84 | 400 | — | — |
| 2009-04-22 | $12.75 | $26.75 | 0 | — | — |
| 2009-04-21 | $12.75 | $26.42 | 1,200 | — | — |
| 2009-04-20 | $12.71 | $26.33 | 2,100 | — | — |
| 2009-04-17 | $12.73 | $26.37 | 1,800 | — | — |
| 2009-04-16 | $12.91 | $26.75 | 2,900 | — | — |
| 2009-04-15 | $12.51 | $25.92 | 2,400 | — | — |
| 2009-04-14 | $12.51 | $25.92 | 2,100 | — | — |
| 2009-04-13 | $12.44 | $25.77 | 300 | — | — |
| 2009-04-09 | $12.48 | $25.86 | 1,700 | — | — |
| 2009-04-08 | $12.40 | $25.69 | 2,400 | — | — |
| 2009-04-07 | $12.15 | $25.17 | 500 | — | — |
| 2009-04-06 | $12.39 | $25.67 | 500 | — | — |
| 2009-04-03 | $12.54 | $25.98 | 200 | — | — |
| 2009-04-02 | $12.66 | $26.23 | 1,000 | — | — |
| 2009-04-01 | $12.33 | $25.55 | 1,500 | — | — |
| 2009-03-31 | $12.27 | $25.42 | 11,900 | — | — |
| 2009-03-30 | $12.21 | $25.30 | 400 | — | — |
| 2009-03-27 | $12.59 | $26.08 | 1,500 | — | — |
| 2009-03-26 | $12.93 | $26.79 | 4,700 | — | — |
| 2009-03-25 | $12.75 | $26.42 | 100 | — | — |
| 2009-03-24 | $12.85 | $26.62 | 1,300 | — | — |
| 2009-03-23 | $13.00 | $26.93 | 4,100 | — | — |
| 2009-03-20 | $12.15 | $25.17 | 7,500 | — | — |
| 2009-03-19 | $12.13 | $25.13 | 1,000 | — | — |
| 2009-03-18 | $12.32 | $25.52 | 3,900 | — | — |
| 2009-03-17 | $11.83 | $24.51 | 6,300 | — | — |
| 2009-03-16 | $11.50 | $23.83 | 8,000 | — | — |
| 2009-03-13 | $11.51 | $23.85 | 10,700 | — | — |
| 2009-03-12 | $11.46 | $23.74 | 17,800 | — | — |
| 2009-03-11 | $11.64 | $24.12 | 14,500 | — | — |
| 2009-03-10 | $11.01 | $22.81 | 1,400 | — | — |
| 2009-03-09 | $10.75 | $22.27 | 2,000 | — | — |
| 2009-03-06 | $10.88 | $22.54 | 600 | — | — |
| 2009-03-05 | $11.34 | $23.49 | 8,700 | — | — |
| 2009-03-04 | $11.77 | $24.39 | 3,000 | — | — |
| 2009-03-03 | $11.70 | $24.24 | 5,200 | — | — |
| 2009-03-02 | $11.89 | $24.63 | 3,100 | — | — |
| 2009-02-27 | $12.44 | $25.77 | 600 | — | — |
| 2009-02-26 | $12.75 | $26.42 | 1,300 | — | — |
| 2009-02-25 | $12.48 | $25.86 | 1,400 | — | — |
| 2009-02-24 | $12.27 | $25.42 | 3,700 | — | — |
| 2009-02-23 | $11.75 | $24.34 | 400 | — | — |
| 2009-02-20 | $12.00 | $24.86 | 400 | — | — |
| 2009-02-19 | $12.10 | $25.07 | 500 | — | — |
| 2009-02-18 | $12.22 | $25.32 | 3,400 | — | — |
| 2009-02-17 | $12.35 | $25.59 | 3,500 | — | — |
| 2009-02-13 | $12.94 | $26.81 | 300 | — | — |
| 2009-02-12 | $12.38 | $25.65 | 4,000 | — | — |
| 2009-02-11 | $12.32 | $25.52 | 132,800 | — | — |
| 2009-02-10 | $12.16 | $25.19 | 2,400 | — | — |
| 2009-02-09 | $12.30 | $25.48 | 300 | — | — |
| 2009-02-06 | $12.25 | $25.38 | 200 | — | — |
| 2009-02-05 | $12.03 | $24.92 | 4,100 | — | — |
| 2009-02-04 | $11.93 | $24.72 | 400 | — | — |
| 2009-02-03 | $11.61 | $24.05 | 300 | — | — |
| 2009-02-02 | $11.90 | $24.65 | 7,900 | — | — |
| 2009-01-30 | $11.95 | $24.76 | 5,100 | — | — |
| 2009-01-29 | $11.97 | $24.80 | 0 | — | — |
| 2009-01-28 | $11.97 | $24.80 | 3,100 | — | — |
| 2009-01-27 | $12.35 | $25.59 | 3,600 | — | — |
| 2009-01-26 | $11.41 | $23.64 | 800 | — | — |
| 2009-01-23 | $10.68 | $22.13 | 2,100 | — | — |
| 2009-01-22 | $11.61 | $24.05 | 3,700 | — | — |
| 2009-01-21 | $11.00 | $22.79 | 3,300 | — | — |
| 2009-01-20 | $11.01 | $22.81 | 100 | — | — |
| 2009-01-16 | $11.00 | $22.65 | 1,700 | — | — |
| 2009-01-15 | $11.10 | $22.86 | 1,200 | — | — |
| 2009-01-14 | $10.92 | $22.49 | 300 | — | — |
| 2009-01-13 | $11.04 | $22.73 | 300 | — | — |
| 2009-01-12 | $10.93 | $22.51 | 2,700 | — | — |
| 2009-01-09 | $11.00 | $22.65 | 27,700 | — | — |
| 2009-01-08 | $10.99 | $22.63 | 600 | — | — |
| 2009-01-07 | $11.00 | $22.65 | 2,200 | — | — |
| 2009-01-06 | $11.22 | $23.10 | 3,100 | — | — |
| 2009-01-05 | $10.95 | $22.55 | 1,500 | — | — |
| 2009-01-02 | $10.76 | $22.16 | 11,800 | — | — |