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
- 1993-03-19 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 | $17.15 | $23.74 | 26,100 | — | — |
| 2009-12-30 | $17.14 | $23.72 | 23,800 | — | — |
| 2009-12-29 | $16.58 | $22.95 | 49,400 | — | — |
| 2009-12-28 | $16.08 | $22.26 | 282,000 | — | — |
| 2009-12-24 | $16.00 | $22.15 | 47,000 | — | — |
| 2009-12-23 | $15.93 | $22.05 | 34,100 | — | — |
| 2009-12-22 | $15.70 | $21.73 | 53,300 | — | — |
| 2009-12-21 | $16.12 | $22.31 | 36,200 | — | — |
| 2009-12-18 | $15.59 | $21.58 | 108,600 | — | — |
| 2009-12-17 | $15.93 | $22.05 | 20,800 | — | — |
| 2009-12-16 | $15.85 | $21.94 | 66,200 | — | — |
| 2009-12-15 | $15.91 | $22.02 | 47,400 | — | — |
| 2009-12-14 | $16.00 | $22.15 | 37,500 | — | — |
| 2009-12-11 | $15.44 | $21.37 | 18,700 | — | — |
| 2009-12-10 | $15.09 | $20.89 | 36,600 | — | — |
| 2009-12-09 | $15.02 | $20.79 | 9,500 | — | — |
| 2009-12-08 | $14.67 | $20.31 | 9,100 | — | — |
| 2009-12-07 | $15.04 | $20.82 | 32,100 | — | — |
| 2009-12-04 | $15.15 | $20.97 | 33,800 | — | — |
| 2009-12-03 | $14.88 | $20.60 | 21,500 | — | — |
| 2009-12-02 | $14.77 | $20.44 | 23,100 | — | — |
| 2009-12-01 | $14.52 | $20.10 | 96,500 | — | — |
| 2009-11-30 | $14.87 | $20.58 | 32,800 | — | — |
| 2009-11-27 | $14.75 | $20.42 | 11,900 | — | — |
| 2009-11-25 | $15.49 | $21.44 | 11,900 | — | — |
| 2009-11-24 | $15.69 | $21.72 | 18,500 | — | — |
| 2009-11-23 | $15.67 | $21.69 | 22,500 | — | — |
| 2009-11-20 | $15.53 | $21.50 | 24,600 | — | — |
| 2009-11-19 | $15.60 | $21.59 | 31,700 | — | — |
| 2009-11-18 | $15.80 | $21.87 | 348,800 | — | — |
| 2009-11-17 | $15.58 | $21.57 | 45,800 | — | — |
| 2009-11-16 | $15.42 | $21.34 | 38,600 | — | — |
| 2009-11-13 | $15.32 | $21.21 | 25,300 | — | — |
| 2009-11-12 | $15.11 | $20.91 | 35,200 | — | — |
| 2009-11-11 | $15.46 | $21.40 | 17,100 | — | — |
| 2009-11-10 | $15.50 | $21.45 | 18,800 | — | — |
| 2009-11-09 | $15.48 | $21.43 | 24,800 | — | — |
| 2009-11-06 | $15.02 | $20.79 | 25,300 | — | — |
| 2009-11-05 | $15.08 | $20.87 | 41,900 | — | — |
| 2009-11-04 | $13.31 | $18.42 | 18,000 | — | — |
| 2009-11-03 | $13.55 | $18.76 | 14,300 | — | — |
| 2009-11-02 | $13.27 | $18.37 | 23,200 | — | — |
| 2009-10-30 | $13.70 | $18.96 | 20,300 | — | — |
| 2009-10-29 | $14.45 | $20.00 | 15,400 | — | — |
| 2009-10-28 | $14.56 | $20.15 | 29,400 | — | — |
| 2009-10-27 | $14.98 | $20.73 | 10,000 | — | — |
| 2009-10-26 | $15.18 | $21.01 | 21,400 | — | — |
| 2009-10-23 | $15.39 | $21.30 | 20,800 | — | — |
| 2009-10-22 | $16.09 | $22.27 | 8,000 | — | — |
| 2009-10-21 | $15.90 | $22.01 | 19,000 | — | — |
| 2009-10-20 | $15.77 | $21.83 | 23,900 | — | — |
| 2009-10-19 | $15.86 | $21.95 | 21,800 | — | — |
| 2009-10-16 | $15.95 | $22.08 | 10,600 | — | — |
| 2009-10-15 | $15.78 | $21.84 | 46,100 | — | — |
| 2009-10-14 | $16.31 | $22.58 | 12,600 | — | — |
| 2009-10-13 | $15.63 | $21.63 | 7,400 | — | — |
| 2009-10-12 | $16.05 | $22.13 | 8,200 | — | — |
| 2009-10-09 | $15.68 | $21.62 | 9,700 | — | — |
| 2009-10-08 | $15.51 | $21.39 | 9,400 | — | — |
| 2009-10-07 | $15.94 | $21.98 | 9,700 | — | — |
| 2009-10-06 | $15.91 | $21.94 | 8,000 | — | — |
| 2009-10-05 | $15.51 | $21.39 | 6,900 | — | — |
| 2009-10-02 | $15.51 | $21.39 | 25,700 | — | — |
| 2009-10-01 | $15.63 | $21.55 | 15,500 | — | — |
| 2009-09-30 | $15.80 | $21.79 | 38,900 | — | — |
| 2009-09-29 | $16.60 | $22.89 | 19,400 | — | — |
| 2009-09-28 | $16.20 | $22.34 | 17,300 | — | — |
| 2009-09-25 | $16.10 | $22.20 | 12,200 | — | — |
| 2009-09-24 | $16.17 | $22.30 | 30,000 | — | — |
| 2009-09-23 | $16.32 | $22.51 | 35,600 | — | — |
| 2009-09-22 | $16.17 | $22.30 | 23,700 | — | — |
| 2009-09-21 | $16.71 | $23.04 | 29,400 | — | — |
| 2009-09-18 | $16.69 | $23.02 | 46,300 | — | — |
| 2009-09-17 | $16.44 | $22.67 | 25,200 | — | — |
| 2009-09-16 | $16.19 | $22.33 | 42,300 | — | — |
| 2009-09-15 | $16.29 | $22.46 | 40,500 | — | — |
| 2009-09-14 | $16.77 | $23.13 | 16,600 | — | — |
| 2009-09-11 | $15.64 | $21.57 | 15,400 | — | — |
| 2009-09-10 | $14.59 | $20.12 | 13,800 | — | — |
| 2009-09-09 | $14.30 | $19.72 | 92,600 | — | — |
| 2009-09-08 | $14.37 | $19.82 | 37,900 | — | — |
| 2009-09-04 | $13.87 | $19.13 | 6,700 | — | — |
| 2009-09-03 | $13.96 | $19.25 | 5,700 | — | — |
| 2009-09-02 | $14.09 | $19.43 | 10,400 | — | — |
| 2009-09-01 | $13.72 | $18.92 | 11,700 | — | — |
| 2009-08-31 | $14.35 | $19.79 | 33,300 | — | — |
| 2009-08-28 | $15.86 | $21.87 | 7,600 | — | — |
| 2009-08-27 | $16.18 | $22.31 | 28,500 | — | — |
| 2009-08-26 | $16.39 | $22.60 | 12,700 | — | — |
| 2009-08-25 | $16.22 | $22.37 | 15,500 | — | — |
| 2009-08-24 | $16.23 | $22.38 | 12,700 | — | — |
| 2009-08-21 | $16.14 | $22.26 | 29,400 | — | — |
| 2009-08-20 | $14.98 | $20.66 | 35,000 | — | — |
| 2009-08-19 | $14.93 | $20.59 | 21,000 | — | — |
| 2009-08-18 | $14.87 | $20.51 | 28,900 | — | — |
| 2009-08-17 | $14.52 | $20.02 | 12,900 | — | — |
| 2009-08-14 | $14.68 | $20.24 | 24,200 | — | — |
| 2009-08-13 | $13.90 | $19.17 | 3,700 | — | — |
| 2009-08-12 | $14.11 | $19.46 | 17,400 | — | — |
| 2009-08-11 | $13.53 | $18.66 | 6,400 | — | — |
| 2009-08-10 | $13.53 | $18.66 | 5,900 | — | — |
| 2009-08-07 | $13.19 | $18.19 | 14,600 | — | — |
| 2009-08-06 | $12.73 | $17.55 | 21,100 | — | — |
| 2009-08-05 | $13.82 | $19.06 | 10,200 | — | — |
| 2009-08-04 | $14.16 | $19.53 | 16,100 | — | — |
| 2009-08-03 | $14.13 | $19.49 | 45,400 | — | — |
| 2009-07-31 | $13.83 | $19.07 | 10,100 | — | — |
| 2009-07-30 | $13.30 | $18.34 | 27,300 | — | — |
| 2009-07-29 | $12.78 | $17.62 | 5,900 | — | — |
| 2009-07-28 | $13.00 | $17.93 | 13,700 | — | — |
| 2009-07-27 | $12.80 | $17.65 | 9,300 | — | — |
| 2009-07-24 | $12.89 | $17.78 | 12,800 | — | — |
| 2009-07-23 | $12.60 | $17.38 | 18,600 | — | — |
| 2009-07-22 | $12.66 | $17.46 | 23,700 | — | — |
| 2009-07-21 | $12.24 | $16.88 | 10,300 | — | — |
| 2009-07-20 | $12.13 | $16.73 | 17,400 | — | — |
| 2009-07-17 | $12.96 | $17.87 | 20,500 | — | — |
| 2009-07-16 | $12.12 | $16.71 | 32,300 | — | — |
| 2009-07-15 | $11.49 | $15.84 | 17,400 | — | — |
| 2009-07-14 | $11.17 | $15.40 | 19,500 | — | — |
| 2009-07-13 | $10.91 | $15.04 | 16,900 | — | — |
| 2009-07-10 | $10.40 | $14.26 | 11,700 | — | — |
| 2009-07-09 | $10.50 | $14.40 | 20,000 | — | — |
| 2009-07-08 | $10.28 | $14.09 | 17,600 | — | — |
| 2009-07-07 | $10.08 | $13.82 | 17,200 | — | — |
| 2009-07-06 | $10.33 | $14.16 | 25,900 | — | — |
| 2009-07-02 | $9.98 | $13.68 | 33,800 | — | — |
| 2009-07-01 | $10.49 | $14.38 | 23,500 | — | — |
| 2009-06-30 | $10.10 | $13.85 | 36,200 | — | — |
| 2009-06-29 | $10.62 | $14.56 | 18,200 | — | — |
| 2009-06-26 | $10.67 | $14.63 | 55,300 | — | — |
| 2009-06-25 | $10.86 | $14.89 | 11,000 | — | — |
| 2009-06-24 | $10.68 | $14.64 | 28,400 | — | — |
| 2009-06-23 | $10.60 | $14.53 | 14,500 | — | — |
| 2009-06-22 | $10.51 | $14.41 | 35,600 | — | — |
| 2009-06-19 | $11.19 | $15.34 | 27,900 | — | — |
| 2009-06-18 | $10.95 | $15.01 | 111,000 | — | — |
| 2009-06-17 | $11.05 | $15.15 | 36,500 | — | — |
| 2009-06-16 | $10.05 | $13.78 | 54,600 | — | — |
| 2009-06-15 | $10.79 | $14.79 | 17,000 | — | — |
| 2009-06-12 | $10.80 | $14.81 | 53,800 | — | — |
| 2009-06-11 | $10.87 | $14.90 | 22,200 | — | — |
| 2009-06-10 | $11.35 | $15.56 | 21,300 | — | — |
| 2009-06-09 | $11.09 | $15.20 | 28,100 | — | — |
| 2009-06-08 | $11.17 | $15.31 | 48,200 | — | — |
| 2009-06-05 | $11.34 | $15.55 | 15,200 | — | — |
| 2009-06-04 | $11.57 | $15.86 | 48,800 | — | — |
| 2009-06-03 | $11.40 | $15.63 | 50,300 | — | — |
| 2009-06-02 | $11.82 | $16.21 | 133,200 | — | — |
| 2009-06-01 | $11.82 | $16.21 | 15,800 | — | — |
| 2009-05-29 | $11.52 | $15.79 | 14,200 | — | — |
| 2009-05-28 | $11.00 | $15.08 | 14,000 | — | — |
| 2009-05-27 | $10.69 | $14.66 | 16,100 | — | — |
| 2009-05-26 | $11.16 | $15.30 | 29,600 | — | — |
| 2009-05-22 | $10.01 | $13.72 | 28,300 | — | — |
| 2009-05-21 | $10.11 | $13.86 | 39,900 | — | — |
| 2009-05-20 | $10.58 | $14.51 | 31,900 | — | — |
| 2009-05-19 | $10.92 | $14.97 | 11,900 | — | — |
| 2009-05-18 | $11.40 | $15.63 | 19,800 | — | — |
| 2009-05-15 | $11.42 | $15.66 | 13,300 | — | — |
| 2009-05-14 | $11.52 | $15.79 | 16,400 | — | — |
| 2009-05-13 | $10.88 | $14.92 | 21,500 | — | — |
| 2009-05-12 | $11.75 | $16.11 | 19,100 | — | — |
| 2009-05-11 | $11.45 | $15.70 | 20,100 | — | — |
| 2009-05-08 | $12.00 | $16.45 | 15,600 | — | — |
| 2009-05-07 | $11.05 | $15.15 | 19,900 | — | — |
| 2009-05-06 | $11.25 | $15.42 | 13,900 | — | — |
| 2009-05-05 | $11.34 | $15.55 | 20,400 | — | — |
| 2009-05-04 | $11.23 | $15.40 | 38,200 | — | — |
| 2009-05-01 | $10.67 | $14.63 | 14,900 | — | — |
| 2009-04-30 | $11.26 | $15.44 | 21,600 | — | — |
| 2009-04-29 | $11.55 | $15.84 | 31,100 | — | — |
| 2009-04-28 | $10.45 | $14.33 | 11,300 | — | — |
| 2009-04-27 | $10.10 | $13.85 | 19,400 | — | — |
| 2009-04-24 | $10.47 | $14.35 | 12,100 | — | — |
| 2009-04-23 | $10.61 | $14.55 | 17,300 | — | — |
| 2009-04-22 | $10.99 | $15.07 | 9,100 | — | — |
| 2009-04-21 | $10.63 | $14.57 | 12,800 | — | — |
| 2009-04-20 | $10.84 | $14.86 | 13,100 | — | — |
| 2009-04-17 | $11.65 | $15.97 | 12,100 | — | — |
| 2009-04-16 | $11.95 | $16.38 | 13,300 | — | — |
| 2009-04-15 | $12.07 | $16.55 | 18,400 | — | — |
| 2009-04-14 | $12.24 | $16.70 | 10,900 | — | — |
| 2009-04-13 | $12.60 | $17.19 | 13,700 | — | — |
| 2009-04-09 | $13.02 | $17.76 | 17,100 | — | — |
| 2009-04-08 | $11.58 | $15.80 | 9,300 | — | — |
| 2009-04-07 | $10.88 | $14.84 | 12,800 | — | — |
| 2009-04-06 | $11.51 | $15.70 | 15,100 | — | — |
| 2009-04-03 | $12.94 | $17.65 | 10,500 | — | — |
| 2009-04-02 | $13.11 | $17.89 | 21,000 | — | — |
| 2009-04-01 | $11.31 | $15.43 | 9,600 | — | — |
| 2009-03-31 | $10.66 | $14.54 | 11,900 | — | — |
| 2009-03-30 | $10.15 | $13.85 | 12,800 | — | — |
| 2009-03-27 | $11.28 | $15.39 | 15,400 | — | — |
| 2009-03-26 | $12.16 | $16.59 | 16,500 | — | — |
| 2009-03-25 | $12.10 | $16.51 | 21,000 | — | — |
| 2009-03-24 | $12.87 | $17.56 | 9,600 | — | — |
| 2009-03-23 | $12.85 | $17.53 | 14,100 | — | — |
| 2009-03-20 | $11.64 | $15.88 | 25,300 | — | — |
| 2009-03-19 | $12.39 | $16.90 | 7,100 | — | — |
| 2009-03-18 | $12.20 | $16.64 | 30,500 | — | — |
| 2009-03-17 | $11.28 | $15.39 | 11,100 | — | — |
| 2009-03-16 | $10.79 | $14.72 | 15,900 | — | — |
| 2009-03-13 | $10.79 | $14.72 | 15,700 | — | — |
| 2009-03-12 | $10.93 | $14.91 | 51,800 | — | — |
| 2009-03-11 | $9.37 | $12.78 | 23,900 | — | — |
| 2009-03-10 | $10.40 | $14.19 | 10,100 | — | — |
| 2009-03-09 | $9.53 | $13.00 | 17,700 | — | — |
| 2009-03-06 | $10.05 | $13.71 | 32,100 | — | — |
| 2009-03-05 | $10.19 | $13.90 | 16,000 | — | — |
| 2009-03-04 | $11.02 | $15.03 | 17,000 | — | — |
| 2009-03-03 | $11.42 | $15.58 | 49,600 | — | — |
| 2009-03-02 | $11.83 | $16.14 | 47,800 | — | — |
| 2009-02-27 | $11.59 | $15.81 | 21,000 | — | — |
| 2009-02-26 | $11.26 | $15.36 | 19,600 | — | — |
| 2009-02-25 | $10.94 | $14.93 | 25,400 | — | — |
| 2009-02-24 | $12.00 | $16.37 | 24,300 | — | — |
| 2009-02-23 | $11.46 | $15.64 | 27,100 | — | — |
| 2009-02-20 | $11.58 | $15.80 | 47,700 | — | — |
| 2009-02-19 | $12.52 | $17.08 | 36,600 | — | — |
| 2009-02-18 | $11.98 | $16.34 | 14,200 | — | — |
| 2009-02-17 | $11.59 | $15.81 | 35,600 | — | — |
| 2009-02-13 | $13.02 | $17.76 | 11,600 | — | — |
| 2009-02-12 | $13.04 | $17.79 | 13,000 | — | — |
| 2009-02-11 | $12.98 | $17.71 | 8,600 | — | — |
| 2009-02-10 | $13.10 | $17.87 | 20,500 | — | — |
| 2009-02-09 | $15.09 | $20.59 | 17,400 | — | — |
| 2009-02-06 | $15.16 | $20.68 | 15,900 | — | — |
| 2009-02-05 | $13.86 | $18.91 | 11,900 | — | — |
| 2009-02-04 | $13.23 | $18.05 | 18,000 | — | — |
| 2009-02-03 | $13.54 | $18.47 | 22,800 | — | — |
| 2009-02-02 | $13.48 | $18.39 | 35,700 | — | — |
| 2009-01-30 | $12.55 | $17.12 | 33,900 | — | — |
| 2009-01-29 | $13.09 | $17.86 | 19,700 | — | — |
| 2009-01-28 | $13.73 | $18.73 | 35,600 | — | — |
| 2009-01-27 | $13.18 | $17.98 | 14,400 | — | — |
| 2009-01-26 | $12.97 | $17.70 | 29,000 | — | — |
| 2009-01-23 | $14.03 | $19.14 | 31,600 | — | — |
| 2009-01-22 | $14.43 | $19.69 | 40,300 | — | — |
| 2009-01-21 | $14.53 | $19.82 | 27,200 | — | — |
| 2009-01-20 | $12.75 | $17.40 | 70,900 | — | — |
| 2009-01-16 | $13.55 | $18.49 | 17,400 | — | — |
| 2009-01-15 | $14.13 | $19.28 | 21,500 | — | — |
| 2009-01-14 | $13.22 | $18.04 | 28,500 | — | — |
| 2009-01-13 | $14.37 | $19.52 | 23,400 | — | — |
| 2009-01-12 | $15.15 | $20.58 | 25,700 | — | — |
| 2009-01-09 | $15.37 | $20.88 | 18,300 | — | — |
| 2009-01-08 | $16.40 | $22.28 | 22,700 | — | — |
| 2009-01-07 | $14.95 | $20.31 | 22,600 | — | — |
| 2009-01-06 | $15.58 | $21.17 | 36,000 | — | — |
| 2009-01-05 | $16.97 | $23.06 | 22,400 | — | — |
| 2009-01-02 | $15.72 | $21.36 | 9,600 | — | — |