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
- 1996-02-20 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 | $17.21 | $21.36 | 97,650 | — | — |
| 2009-12-30 | $17.67 | $21.93 | 116,100 | — | — |
| 2009-12-29 | $17.63 | $21.80 | 105,000 | — | — |
| 2009-12-28 | $17.72 | $21.91 | 68,100 | — | — |
| 2009-12-24 | $17.94 | $22.18 | 28,350 | — | — |
| 2009-12-23 | $17.69 | $21.87 | 122,550 | — | — |
| 2009-12-22 | $17.76 | $21.96 | 162,600 | — | — |
| 2009-12-21 | $17.83 | $22.04 | 180,600 | — | — |
| 2009-12-18 | $17.19 | $21.26 | 768,150 | — | — |
| 2009-12-17 | $17.46 | $21.59 | 158,700 | — | — |
| 2009-12-16 | $17.35 | $21.45 | 345,450 | — | — |
| 2009-12-15 | $17.33 | $21.43 | 268,200 | — | — |
| 2009-12-14 | $17.58 | $21.74 | 217,650 | — | — |
| 2009-12-11 | $17.38 | $21.49 | 267,900 | — | — |
| 2009-12-10 | $17.40 | $21.52 | 333,000 | — | — |
| 2009-12-09 | $17.87 | $22.10 | 218,400 | — | — |
| 2009-12-08 | $18.09 | $22.37 | 231,000 | — | — |
| 2009-12-07 | $18.33 | $22.66 | 242,850 | — | — |
| 2009-12-04 | $18.69 | $23.12 | 378,300 | — | — |
| 2009-12-03 | $18.11 | $22.40 | 306,000 | — | — |
| 2009-12-02 | $18.38 | $22.73 | 263,250 | — | — |
| 2009-12-01 | $18.69 | $23.12 | 593,400 | — | — |
| 2009-11-30 | $17.42 | $21.54 | 334,950 | — | — |
| 2009-11-27 | $18.16 | $22.46 | 126,750 | — | — |
| 2009-11-25 | $18.47 | $22.84 | 320,400 | — | — |
| 2009-11-24 | $18.43 | $22.79 | 306,300 | — | — |
| 2009-11-23 | $19.23 | $23.78 | 393,000 | — | — |
| 2009-11-20 | $18.71 | $23.14 | 597,300 | — | — |
| 2009-11-19 | $17.73 | $21.92 | 450,300 | — | — |
| 2009-11-18 | $18.23 | $22.55 | 417,600 | — | — |
| 2009-11-17 | $17.53 | $21.67 | 195,600 | — | — |
| 2009-11-16 | $17.85 | $22.07 | 484,650 | — | — |
| 2009-11-13 | $16.73 | $20.69 | 392,550 | — | — |
| 2009-11-12 | $16.02 | $19.81 | 371,400 | — | — |
| 2009-11-11 | $16.21 | $20.04 | 347,400 | — | — |
| 2009-11-10 | $16.45 | $20.35 | 388,050 | — | — |
| 2009-11-09 | $16.99 | $21.01 | 554,100 | — | — |
| 2009-11-06 | $17.37 | $21.48 | 465,450 | — | — |
| 2009-11-05 | $16.91 | $20.91 | 1,663,350 | — | — |
| 2009-11-04 | $19.99 | $24.72 | 637,050 | — | — |
| 2009-11-03 | $21.29 | $26.32 | 365,100 | — | — |
| 2009-11-02 | $20.60 | $25.47 | 265,500 | — | — |
| 2009-10-30 | $20.69 | $25.58 | 565,800 | — | — |
| 2009-10-29 | $22.24 | $27.50 | 315,600 | — | — |
| 2009-10-28 | $22.42 | $27.72 | 377,550 | — | — |
| 2009-10-27 | $22.75 | $28.14 | 412,350 | — | — |
| 2009-10-26 | $22.65 | $28.00 | 259,800 | — | — |
| 2009-10-23 | $22.45 | $27.77 | 253,350 | — | — |
| 2009-10-22 | $23.24 | $28.74 | 384,000 | — | — |
| 2009-10-21 | $24.51 | $30.30 | 259,500 | — | — |
| 2009-10-20 | $24.25 | $29.98 | 264,750 | — | — |
| 2009-10-19 | $24.30 | $30.05 | 130,800 | — | — |
| 2009-10-16 | $23.85 | $29.49 | 154,950 | — | — |
| 2009-10-15 | $24.46 | $30.25 | 157,350 | — | — |
| 2009-10-14 | $24.33 | $30.08 | 152,550 | — | — |
| 2009-10-13 | $24.11 | $29.81 | 190,800 | — | — |
| 2009-10-12 | $23.98 | $29.65 | 88,500 | — | — |
| 2009-10-09 | $23.91 | $29.56 | 140,550 | — | — |
| 2009-10-08 | $23.77 | $29.39 | 386,550 | — | — |
| 2009-10-07 | $23.60 | $29.18 | 179,250 | — | — |
| 2009-10-06 | $23.26 | $28.76 | 375,750 | — | — |
| 2009-10-05 | $22.93 | $28.35 | 189,750 | — | — |
| 2009-10-02 | $22.51 | $27.83 | 282,900 | — | — |
| 2009-10-01 | $23.00 | $28.44 | 359,400 | — | — |
| 2009-09-30 | $23.47 | $29.02 | 316,950 | — | — |
| 2009-09-29 | $23.81 | $29.45 | 229,950 | — | — |
| 2009-09-28 | $24.24 | $29.90 | 194,700 | — | — |
| 2009-09-25 | $23.99 | $29.60 | 342,450 | — | — |
| 2009-09-24 | $23.32 | $28.77 | 280,050 | — | — |
| 2009-09-23 | $23.41 | $28.88 | 218,700 | — | — |
| 2009-09-22 | $23.47 | $28.95 | 189,900 | — | — |
| 2009-09-21 | $23.23 | $28.65 | 193,650 | — | — |
| 2009-09-18 | $23.56 | $29.06 | 283,650 | — | — |
| 2009-09-17 | $24.02 | $29.63 | 429,450 | — | — |
| 2009-09-16 | $23.70 | $29.24 | 466,800 | — | — |
| 2009-09-15 | $22.80 | $28.13 | 212,100 | — | — |
| 2009-09-14 | $22.88 | $28.22 | 190,200 | — | — |
| 2009-09-11 | $22.81 | $28.14 | 158,100 | — | — |
| 2009-09-10 | $22.91 | $28.26 | 400,800 | — | — |
| 2009-09-09 | $22.62 | $27.90 | 403,650 | — | — |
| 2009-09-08 | $22.03 | $27.18 | 239,100 | — | — |
| 2009-09-04 | $21.56 | $26.60 | 245,400 | — | — |
| 2009-09-03 | $21.41 | $26.41 | 252,150 | — | — |
| 2009-09-02 | $21.24 | $26.20 | 504,150 | — | — |
| 2009-09-01 | $21.44 | $26.45 | 489,000 | — | — |
| 2009-08-31 | $21.93 | $27.06 | 580,650 | — | — |
| 2009-08-28 | $21.95 | $27.07 | 1,135,500 | — | — |
| 2009-08-27 | $20.33 | $25.07 | 426,300 | — | — |
| 2009-08-26 | $19.89 | $24.54 | 523,650 | — | — |
| 2009-08-25 | $20.37 | $25.13 | 1,004,850 | — | — |
| 2009-08-24 | $19.03 | $23.47 | 500,100 | — | — |
| 2009-08-21 | $18.80 | $23.19 | 493,500 | — | — |
| 2009-08-20 | $18.47 | $22.79 | 310,050 | — | — |
| 2009-08-19 | $18.17 | $22.41 | 259,800 | — | — |
| 2009-08-18 | $18.11 | $22.34 | 324,750 | — | — |
| 2009-08-17 | $17.83 | $22.00 | 413,250 | — | — |
| 2009-08-14 | $18.27 | $22.53 | 334,500 | — | — |
| 2009-08-13 | $18.93 | $23.35 | 254,550 | — | — |
| 2009-08-12 | $18.79 | $23.18 | 404,250 | — | — |
| 2009-08-11 | $18.51 | $22.83 | 642,600 | — | — |
| 2009-08-10 | $18.95 | $23.37 | 419,700 | — | — |
| 2009-08-07 | $18.83 | $23.23 | 531,300 | — | — |
| 2009-08-06 | $18.64 | $22.99 | 1,570,350 | — | — |
| 2009-08-05 | $20.33 | $25.08 | 636,300 | — | — |
| 2009-08-04 | $20.90 | $25.78 | 349,800 | — | — |
| 2009-08-03 | $21.29 | $26.26 | 462,150 | — | — |
| 2009-07-31 | $21.48 | $26.50 | 865,350 | — | — |
| 2009-07-30 | $21.55 | $26.58 | 563,700 | — | — |
| 2009-07-29 | $20.92 | $25.81 | 449,700 | — | — |
| 2009-07-28 | $21.87 | $26.98 | 875,250 | — | — |
| 2009-07-27 | $21.15 | $26.09 | 673,500 | — | — |
| 2009-07-24 | $20.66 | $25.49 | 313,200 | — | — |
| 2009-07-23 | $20.67 | $25.50 | 633,900 | — | — |
| 2009-07-22 | $19.87 | $24.51 | 439,050 | — | — |
| 2009-07-21 | $19.53 | $24.09 | 713,250 | — | — |
| 2009-07-20 | $18.96 | $23.39 | 375,900 | — | — |
| 2009-07-17 | $18.98 | $23.41 | 397,050 | — | — |
| 2009-07-16 | $19.53 | $24.10 | 348,000 | — | — |
| 2009-07-15 | $19.47 | $24.01 | 516,150 | — | — |
| 2009-07-14 | $18.65 | $23.00 | 585,750 | — | — |
| 2009-07-13 | $18.25 | $22.51 | 923,550 | — | — |
| 2009-07-10 | $18.57 | $22.91 | 1,123,950 | — | — |
| 2009-07-09 | $19.26 | $23.76 | 722,700 | — | — |
| 2009-07-08 | $19.69 | $24.29 | 699,150 | — | — |
| 2009-07-07 | $19.97 | $24.64 | 762,750 | — | — |
| 2009-07-06 | $19.78 | $24.40 | 661,950 | — | — |
| 2009-07-02 | $20.59 | $25.40 | 399,000 | — | — |
| 2009-07-01 | $20.89 | $25.77 | 584,550 | — | — |
| 2009-06-30 | $19.96 | $24.62 | 783,750 | — | — |
| 2009-06-29 | $19.94 | $24.60 | 456,000 | — | — |
| 2009-06-26 | $20.15 | $24.79 | 646,500 | — | — |
| 2009-06-25 | $19.97 | $24.56 | 415,200 | — | — |
| 2009-06-24 | $19.23 | $23.65 | 505,350 | — | — |
| 2009-06-23 | $18.82 | $23.15 | 516,600 | — | — |
| 2009-06-22 | $18.97 | $23.33 | 719,850 | — | — |
| 2009-06-19 | $19.07 | $23.46 | 431,850 | — | — |
| 2009-06-18 | $18.79 | $23.11 | 559,050 | — | — |
| 2009-06-17 | $19.25 | $23.68 | 348,450 | — | — |
| 2009-06-16 | $19.36 | $23.81 | 560,850 | — | — |
| 2009-06-15 | $19.22 | $23.64 | 550,950 | — | — |
| 2009-06-12 | $19.86 | $24.43 | 616,650 | — | — |
| 2009-06-11 | $20.47 | $25.17 | 384,150 | — | — |
| 2009-06-10 | $20.32 | $24.99 | 554,700 | — | — |
| 2009-06-09 | $20.87 | $25.67 | 919,800 | — | — |
| 2009-06-08 | $19.41 | $23.88 | 561,450 | — | — |
| 2009-06-05 | $20.03 | $24.64 | 1,087,650 | — | — |
| 2009-06-04 | $18.81 | $23.14 | 629,850 | — | — |
| 2009-06-03 | $17.67 | $21.74 | 506,400 | — | — |
| 2009-06-02 | $17.89 | $22.01 | 406,650 | — | — |
| 2009-06-01 | $17.33 | $21.32 | 498,900 | — | — |
| 2009-05-29 | $16.73 | $20.58 | 365,550 | — | — |
| 2009-05-28 | $16.29 | $20.03 | 586,350 | — | — |
| 2009-05-27 | $16.39 | $20.16 | 652,200 | — | — |
| 2009-05-26 | $16.63 | $20.46 | 681,000 | — | — |
| 2009-05-22 | $15.56 | $19.14 | 412,050 | — | — |
| 2009-05-21 | $14.80 | $18.20 | 488,100 | — | — |
| 2009-05-20 | $15.17 | $18.65 | 556,350 | — | — |
| 2009-05-19 | $15.08 | $18.55 | 546,000 | — | — |
| 2009-05-18 | $15.25 | $18.75 | 503,250 | — | — |
| 2009-05-15 | $14.21 | $17.47 | 564,600 | — | — |
| 2009-05-14 | $13.92 | $17.12 | 415,050 | — | — |
| 2009-05-13 | $13.19 | $16.23 | 570,450 | — | — |
| 2009-05-12 | $13.84 | $17.02 | 535,350 | — | — |
| 2009-05-11 | $13.93 | $17.14 | 471,150 | — | — |
| 2009-05-08 | $14.33 | $17.63 | 804,000 | — | — |
| 2009-05-07 | $13.11 | $16.13 | 1,370,400 | — | — |
| 2009-05-06 | $11.67 | $14.35 | 563,550 | — | — |
| 2009-05-05 | $11.76 | $14.46 | 571,650 | — | — |
| 2009-05-04 | $11.93 | $14.67 | 455,850 | — | — |
| 2009-05-01 | $11.04 | $13.58 | 275,550 | — | — |
| 2009-04-30 | $10.71 | $13.18 | 402,600 | — | — |
| 2009-04-29 | $10.72 | $13.19 | 271,200 | — | — |
| 2009-04-28 | $10.35 | $12.73 | 564,300 | — | — |
| 2009-04-27 | $10.55 | $12.97 | 332,850 | — | — |
| 2009-04-24 | $10.69 | $13.14 | 360,000 | — | — |
| 2009-04-23 | $10.52 | $12.94 | 542,700 | — | — |
| 2009-04-22 | $10.79 | $13.28 | 925,800 | — | — |
| 2009-04-21 | $9.40 | $11.56 | 285,900 | — | — |
| 2009-04-20 | $8.97 | $11.04 | 282,900 | — | — |
| 2009-04-17 | $9.45 | $11.63 | 733,950 | — | — |
| 2009-04-16 | $9.77 | $12.01 | 741,450 | — | — |
| 2009-04-15 | $10.17 | $12.50 | 405,600 | — | — |
| 2009-04-14 | $10.39 | $12.78 | 311,850 | — | — |
| 2009-04-13 | $10.78 | $13.26 | 267,000 | — | — |
| 2009-04-09 | $10.70 | $13.16 | 344,700 | — | — |
| 2009-04-08 | $9.72 | $11.96 | 502,350 | — | — |
| 2009-04-07 | $9.95 | $12.23 | 330,750 | — | — |
| 2009-04-06 | $9.79 | $12.04 | 279,000 | — | — |
| 2009-04-03 | $9.75 | $11.99 | 427,350 | — | — |
| 2009-04-02 | $10.01 | $12.32 | 414,450 | — | — |
| 2009-04-01 | $9.34 | $11.49 | 716,700 | — | — |
| 2009-03-31 | $9.43 | $11.59 | 350,850 | — | — |
| 2009-03-30 | $8.93 | $10.99 | 345,900 | — | — |
| 2009-03-27 | $9.32 | $11.39 | 237,150 | — | — |
| 2009-03-26 | $9.63 | $11.77 | 462,900 | — | — |
| 2009-03-25 | $9.53 | $11.64 | 632,100 | — | — |
| 2009-03-24 | $9.17 | $11.21 | 444,300 | — | — |
| 2009-03-23 | $9.14 | $11.17 | 448,950 | — | — |
| 2009-03-20 | $8.59 | $10.50 | 298,350 | — | — |
| 2009-03-19 | $8.89 | $10.87 | 465,000 | — | — |
| 2009-03-18 | $8.92 | $10.90 | 317,250 | — | — |
| 2009-03-17 | $8.75 | $10.69 | 329,100 | — | — |
| 2009-03-16 | $8.52 | $10.41 | 281,250 | — | — |
| 2009-03-13 | $8.44 | $10.32 | 280,350 | — | — |
| 2009-03-12 | $8.33 | $10.19 | 387,600 | — | — |
| 2009-03-11 | $7.89 | $9.64 | 420,450 | — | — |
| 2009-03-10 | $8.22 | $10.05 | 419,850 | — | — |
| 2009-03-09 | $7.80 | $9.53 | 230,250 | — | — |
| 2009-03-06 | $7.70 | $9.41 | 367,500 | — | — |
| 2009-03-05 | $7.38 | $9.02 | 286,800 | — | — |
| 2009-03-04 | $7.94 | $9.70 | 338,100 | — | — |
| 2009-03-03 | $7.61 | $9.30 | 409,200 | — | — |
| 2009-03-02 | $7.35 | $8.98 | 413,400 | — | — |
| 2009-02-27 | $8.24 | $10.07 | 198,450 | — | — |
| 2009-02-26 | $8.28 | $10.12 | 132,600 | — | — |
| 2009-02-25 | $8.51 | $10.40 | 213,000 | — | — |
| 2009-02-24 | $8.97 | $10.97 | 435,750 | — | — |
| 2009-02-23 | $8.55 | $10.45 | 160,950 | — | — |
| 2009-02-20 | $8.99 | $10.99 | 334,650 | — | — |
| 2009-02-19 | $9.29 | $11.35 | 147,300 | — | — |
| 2009-02-18 | $9.15 | $11.18 | 334,950 | — | — |
| 2009-02-17 | $9.61 | $11.75 | 212,400 | — | — |
| 2009-02-13 | $10.37 | $12.68 | 96,150 | — | — |
| 2009-02-12 | $10.38 | $12.69 | 111,450 | — | — |
| 2009-02-11 | $10.31 | $12.61 | 236,850 | — | — |
| 2009-02-10 | $10.56 | $12.91 | 293,400 | — | — |
| 2009-02-09 | $10.99 | $13.44 | 193,350 | — | — |
| 2009-02-06 | $11.33 | $13.84 | 391,200 | — | — |
| 2009-02-05 | $11.39 | $13.93 | 180,300 | — | — |
| 2009-02-04 | $11.10 | $13.57 | 343,050 | — | — |
| 2009-02-03 | $11.15 | $13.62 | 201,450 | — | — |
| 2009-02-02 | $11.53 | $14.09 | 199,950 | — | — |
| 2009-01-30 | $10.93 | $13.36 | 172,200 | — | — |
| 2009-01-29 | $10.89 | $13.31 | 148,800 | — | — |
| 2009-01-28 | $11.60 | $14.18 | 218,400 | — | — |
| 2009-01-27 | $10.95 | $13.39 | 105,150 | — | — |
| 2009-01-26 | $10.32 | $12.61 | 141,300 | — | — |
| 2009-01-23 | $10.11 | $12.35 | 108,150 | — | — |
| 2009-01-22 | $10.04 | $12.27 | 114,600 | — | — |
| 2009-01-21 | $10.39 | $12.70 | 265,500 | — | — |
| 2009-01-20 | $9.59 | $11.73 | 264,900 | — | — |
| 2009-01-16 | $10.37 | $12.68 | 200,550 | — | — |
| 2009-01-15 | $10.13 | $12.39 | 231,300 | — | — |
| 2009-01-14 | $9.67 | $11.82 | 325,950 | — | — |
| 2009-01-13 | $10.26 | $12.54 | 316,050 | — | — |
| 2009-01-12 | $10.47 | $12.80 | 412,350 | — | — |
| 2009-01-09 | $11.24 | $13.74 | 211,950 | — | — |
| 2009-01-08 | $11.80 | $14.42 | 164,400 | — | — |
| 2009-01-07 | $11.95 | $14.60 | 333,450 | — | — |
| 2009-01-06 | $11.97 | $14.63 | 511,650 | — | — |
| 2009-01-05 | $11.32 | $13.84 | 345,600 | — | — |
| 2009-01-02 | $11.47 | $14.02 | 234,750 | — | — |