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
- 1994-04-28 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 | $18.31 | $35.14 | 19,900 | — | — |
| 2009-12-30 | $18.61 | $35.72 | 17,000 | — | — |
| 2009-12-29 | $18.07 | $34.68 | 12,500 | — | — |
| 2009-12-28 | $17.83 | $34.22 | 8,800 | — | — |
| 2009-12-24 | $17.54 | $33.66 | 1,100 | — | — |
| 2009-12-23 | $17.63 | $33.84 | 7,300 | — | — |
| 2009-12-22 | $17.71 | $33.99 | 29,000 | — | — |
| 2009-12-21 | $17.99 | $34.53 | 16,400 | — | — |
| 2009-12-18 | $17.39 | $33.38 | 63,000 | — | — |
| 2009-12-17 | $17.05 | $32.72 | 5,200 | — | — |
| 2009-12-16 | $17.16 | $32.93 | 11,200 | — | — |
| 2009-12-15 | $16.91 | $32.45 | 22,200 | — | — |
| 2009-12-14 | $17.80 | $34.16 | 9,400 | — | — |
| 2009-12-11 | $17.50 | $33.59 | 15,300 | — | — |
| 2009-12-10 | $17.49 | $33.57 | 20,500 | — | — |
| 2009-12-09 | $17.36 | $33.32 | 18,200 | — | — |
| 2009-12-08 | $17.84 | $34.24 | 15,100 | — | — |
| 2009-12-07 | $17.76 | $34.09 | 17,000 | — | — |
| 2009-12-04 | $17.29 | $33.18 | 7,400 | — | — |
| 2009-12-03 | $17.07 | $32.76 | 13,300 | — | — |
| 2009-12-02 | $17.00 | $32.63 | 18,800 | — | — |
| 2009-12-01 | $16.76 | $32.17 | 8,100 | — | — |
| 2009-11-30 | $16.75 | $32.15 | 17,300 | — | — |
| 2009-11-27 | $16.49 | $31.65 | 5,600 | — | — |
| 2009-11-25 | $17.02 | $32.67 | 8,000 | — | — |
| 2009-11-24 | $16.88 | $32.40 | 11,100 | — | — |
| 2009-11-23 | $16.76 | $32.17 | 16,900 | — | — |
| 2009-11-20 | $16.60 | $31.86 | 9,700 | — | — |
| 2009-11-19 | $16.40 | $31.48 | 6,700 | — | — |
| 2009-11-18 | $16.67 | $31.99 | 5,600 | — | — |
| 2009-11-17 | $17.00 | $32.63 | 15,300 | — | — |
| 2009-11-16 | $17.12 | $32.86 | 13,200 | — | — |
| 2009-11-13 | $16.14 | $30.98 | 29,300 | — | — |
| 2009-11-12 | $16.25 | $31.19 | 23,100 | — | — |
| 2009-11-11 | $16.65 | $31.96 | 16,300 | — | — |
| 2009-11-10 | $17.43 | $33.45 | 20,700 | — | — |
| 2009-11-09 | $17.20 | $33.01 | 24,900 | — | — |
| 2009-11-06 | $16.40 | $31.48 | 14,000 | — | — |
| 2009-11-05 | $16.14 | $30.62 | 8,000 | — | — |
| 2009-11-04 | $15.65 | $29.69 | 14,200 | — | — |
| 2009-11-03 | $15.91 | $30.18 | 11,300 | — | — |
| 2009-11-02 | $15.94 | $30.24 | 28,300 | — | — |
| 2009-10-30 | $16.21 | $30.75 | 25,000 | — | — |
| 2009-10-29 | $16.07 | $30.48 | 17,200 | — | — |
| 2009-10-28 | $16.01 | $30.37 | 13,200 | — | — |
| 2009-10-27 | $16.18 | $30.69 | 9,700 | — | — |
| 2009-10-26 | $16.54 | $31.38 | 13,300 | — | — |
| 2009-10-23 | $16.58 | $31.45 | 10,300 | — | — |
| 2009-10-22 | $16.67 | $31.62 | 10,600 | — | — |
| 2009-10-21 | $16.59 | $31.47 | 14,000 | — | — |
| 2009-10-20 | $16.81 | $31.89 | 10,400 | — | — |
| 2009-10-19 | $16.91 | $32.08 | 6,700 | — | — |
| 2009-10-16 | $16.59 | $31.47 | 13,000 | — | — |
| 2009-10-15 | $16.58 | $31.45 | 18,100 | — | — |
| 2009-10-14 | $16.77 | $31.81 | 8,200 | — | — |
| 2009-10-13 | $16.69 | $31.66 | 10,200 | — | — |
| 2009-10-12 | $16.91 | $32.08 | 13,800 | — | — |
| 2009-10-09 | $17.11 | $32.46 | 3,900 | — | — |
| 2009-10-08 | $16.99 | $32.23 | 8,600 | — | — |
| 2009-10-07 | $17.04 | $32.33 | 16,200 | — | — |
| 2009-10-06 | $17.27 | $32.76 | 18,700 | — | — |
| 2009-10-05 | $17.06 | $32.36 | 12,000 | — | — |
| 2009-10-02 | $17.05 | $32.34 | 16,800 | — | — |
| 2009-10-01 | $16.68 | $31.64 | 24,100 | — | — |
| 2009-09-30 | $16.82 | $31.91 | 20,600 | — | — |
| 2009-09-29 | $16.99 | $32.23 | 13,700 | — | — |
| 2009-09-28 | $16.90 | $32.06 | 14,900 | — | — |
| 2009-09-25 | $17.39 | $32.99 | 39,500 | — | — |
| 2009-09-24 | $16.88 | $32.02 | 50,000 | — | — |
| 2009-09-23 | $17.18 | $32.59 | 19,400 | — | — |
| 2009-09-22 | $17.15 | $32.53 | 13,100 | — | — |
| 2009-09-21 | $17.05 | $32.34 | 5,400 | — | — |
| 2009-09-18 | $17.11 | $32.46 | 29,000 | — | — |
| 2009-09-17 | $17.50 | $33.20 | 18,600 | — | — |
| 2009-09-16 | $17.83 | $33.82 | 5,000 | — | — |
| 2009-09-15 | $17.72 | $33.61 | 5,000 | — | — |
| 2009-09-14 | $17.64 | $33.46 | 9,900 | — | — |
| 2009-09-11 | $17.53 | $33.25 | 3,000 | — | — |
| 2009-09-10 | $17.75 | $33.67 | 12,100 | — | — |
| 2009-09-09 | $17.78 | $33.73 | 17,800 | — | — |
| 2009-09-08 | $17.70 | $33.58 | 10,100 | — | — |
| 2009-09-04 | $17.33 | $32.88 | 11,500 | — | — |
| 2009-09-03 | $17.41 | $33.03 | 45,600 | — | — |
| 2009-09-02 | $17.66 | $33.50 | 63,900 | — | — |
| 2009-09-01 | $17.24 | $32.70 | 34,600 | — | — |
| 2009-08-31 | $17.68 | $33.54 | 16,600 | — | — |
| 2009-08-28 | $17.51 | $33.22 | 74,900 | — | — |
| 2009-08-27 | $17.30 | $32.82 | 19,700 | — | — |
| 2009-08-26 | $17.20 | $32.63 | 66,500 | — | — |
| 2009-08-25 | $17.38 | $32.97 | 51,900 | — | — |
| 2009-08-24 | $16.91 | $32.08 | 24,300 | — | — |
| 2009-08-21 | $17.35 | $32.91 | 20,000 | — | — |
| 2009-08-20 | $16.66 | $31.60 | 6,800 | — | — |
| 2009-08-19 | $16.68 | $31.64 | 13,700 | — | — |
| 2009-08-18 | $16.47 | $31.24 | 10,200 | — | — |
| 2009-08-17 | $16.06 | $30.47 | 22,800 | — | — |
| 2009-08-14 | $16.17 | $30.67 | 11,800 | — | — |
| 2009-08-13 | $16.55 | $31.40 | 16,500 | — | — |
| 2009-08-12 | $16.67 | $31.62 | 21,400 | — | — |
| 2009-08-11 | $16.35 | $31.02 | 12,900 | — | — |
| 2009-08-10 | $16.96 | $32.17 | 26,000 | — | — |
| 2009-08-07 | $16.79 | $31.85 | 9,700 | — | — |
| 2009-08-06 | $16.46 | $31.22 | 13,400 | — | — |
| 2009-08-05 | $16.52 | $31.34 | 7,500 | — | — |
| 2009-08-04 | $17.24 | $32.37 | 8,800 | — | — |
| 2009-08-03 | $17.43 | $32.72 | 21,800 | — | — |
| 2009-07-31 | $17.69 | $33.21 | 41,800 | — | — |
| 2009-07-30 | $17.24 | $32.37 | 19,300 | — | — |
| 2009-07-29 | $17.35 | $32.57 | 21,800 | — | — |
| 2009-07-28 | $17.75 | $33.32 | 72,800 | — | — |
| 2009-07-27 | $17.53 | $32.91 | 9,600 | — | — |
| 2009-07-24 | $17.42 | $32.70 | 7,800 | — | — |
| 2009-07-23 | $17.66 | $33.16 | 71,500 | — | — |
| 2009-07-22 | $16.98 | $31.88 | 7,900 | — | — |
| 2009-07-21 | $16.99 | $31.90 | 24,200 | — | — |
| 2009-07-20 | $16.86 | $31.65 | 15,800 | — | — |
| 2009-07-17 | $17.00 | $31.92 | 24,500 | — | — |
| 2009-07-16 | $17.24 | $32.37 | 28,700 | — | — |
| 2009-07-15 | $17.62 | $33.08 | 24,700 | — | — |
| 2009-07-14 | $17.10 | $32.10 | 36,700 | — | — |
| 2009-07-13 | $17.26 | $32.40 | 27,600 | — | — |
| 2009-07-10 | $16.22 | $30.45 | 7,800 | — | — |
| 2009-07-09 | $16.20 | $30.41 | 26,700 | — | — |
| 2009-07-08 | $16.27 | $30.55 | 21,200 | — | — |
| 2009-07-07 | $16.92 | $31.77 | 27,400 | — | — |
| 2009-07-06 | $16.40 | $30.79 | 38,800 | — | — |
| 2009-07-02 | $16.69 | $31.33 | 29,600 | — | — |
| 2009-07-01 | $16.92 | $31.77 | 35,400 | — | — |
| 2009-06-30 | $15.93 | $29.91 | 52,000 | — | — |
| 2009-06-29 | $15.98 | $30.00 | 33,500 | — | — |
| 2009-06-26 | $16.44 | $30.86 | 974,800 | — | — |
| 2009-06-25 | $15.47 | $29.04 | 27,300 | — | — |
| 2009-06-24 | $14.85 | $27.88 | 11,300 | — | — |
| 2009-06-23 | $14.85 | $27.88 | 8,100 | — | — |
| 2009-06-22 | $14.83 | $27.84 | 17,900 | — | — |
| 2009-06-19 | $15.29 | $28.71 | 13,600 | — | — |
| 2009-06-18 | $14.61 | $27.43 | 14,700 | — | — |
| 2009-06-17 | $15.43 | $28.97 | 12,600 | — | — |
| 2009-06-16 | $14.80 | $27.79 | 18,900 | — | — |
| 2009-06-15 | $14.50 | $27.22 | 9,100 | — | — |
| 2009-06-12 | $15.09 | $28.33 | 17,100 | — | — |
| 2009-06-11 | $15.11 | $28.37 | 15,400 | — | — |
| 2009-06-10 | $15.25 | $28.63 | 11,000 | — | — |
| 2009-06-09 | $15.25 | $28.63 | 18,000 | — | — |
| 2009-06-08 | $15.53 | $29.16 | 9,800 | — | — |
| 2009-06-05 | $15.39 | $28.89 | 4,900 | — | — |
| 2009-06-04 | $15.61 | $29.31 | 8,800 | — | — |
| 2009-06-03 | $15.66 | $29.40 | 3,500 | — | — |
| 2009-06-02 | $15.41 | $28.93 | 8,800 | — | — |
| 2009-06-01 | $15.61 | $29.31 | 18,500 | — | — |
| 2009-05-29 | $15.88 | $29.81 | 7,800 | — | — |
| 2009-05-28 | $14.91 | $27.99 | 12,200 | — | — |
| 2009-05-27 | $15.20 | $28.54 | 12,700 | — | — |
| 2009-05-26 | $15.37 | $28.86 | 17,400 | — | — |
| 2009-05-22 | $15.05 | $28.26 | 9,500 | — | — |
| 2009-05-21 | $15.63 | $29.34 | 7,100 | — | — |
| 2009-05-20 | $15.55 | $29.19 | 6,700 | — | — |
| 2009-05-19 | $15.26 | $28.65 | 22,300 | — | — |
| 2009-05-18 | $15.71 | $29.49 | 24,600 | — | — |
| 2009-05-15 | $15.75 | $29.57 | 24,700 | — | — |
| 2009-05-14 | $15.06 | $28.27 | 5,300 | — | — |
| 2009-05-13 | $14.95 | $28.07 | 11,000 | — | — |
| 2009-05-12 | $14.95 | $28.07 | 19,300 | — | — |
| 2009-05-11 | $14.45 | $27.13 | 4,600 | — | — |
| 2009-05-08 | $14.48 | $27.19 | 7,400 | — | — |
| 2009-05-07 | $14.25 | $26.75 | 2,900 | — | — |
| 2009-05-06 | $14.25 | $26.42 | 8,500 | — | — |
| 2009-05-05 | $14.80 | $27.44 | 5,800 | — | — |
| 2009-05-04 | $14.45 | $26.79 | 6,100 | — | — |
| 2009-05-01 | $14.36 | $26.62 | 10,000 | — | — |
| 2009-04-30 | $14.66 | $27.18 | 4,200 | — | — |
| 2009-04-29 | $14.75 | $27.35 | 6,200 | — | — |
| 2009-04-28 | $14.79 | $27.42 | 5,100 | — | — |
| 2009-04-27 | $14.80 | $27.44 | 6,600 | — | — |
| 2009-04-24 | $14.15 | $26.23 | 3,700 | — | — |
| 2009-04-23 | $14.17 | $26.27 | 9,700 | — | — |
| 2009-04-22 | $14.24 | $26.40 | 5,000 | — | — |
| 2009-04-21 | $14.14 | $26.22 | 11,000 | — | — |
| 2009-04-20 | $14.30 | $26.51 | 3,300 | — | — |
| 2009-04-17 | $14.48 | $26.85 | 1,700 | — | — |
| 2009-04-16 | $14.21 | $26.34 | 2,200 | — | — |
| 2009-04-15 | $14.23 | $26.38 | 3,400 | — | — |
| 2009-04-14 | $14.18 | $26.29 | 2,400 | — | — |
| 2009-04-13 | $15.00 | $27.81 | 3,600 | — | — |
| 2009-04-09 | $14.47 | $26.83 | 7,800 | — | — |
| 2009-04-08 | $14.14 | $26.22 | 6,300 | — | — |
| 2009-04-07 | $14.28 | $26.47 | 6,000 | — | — |
| 2009-04-06 | $14.20 | $26.33 | 9,700 | — | — |
| 2009-04-03 | $14.22 | $26.36 | 5,600 | — | — |
| 2009-04-02 | $14.11 | $26.16 | 6,100 | — | — |
| 2009-04-01 | $13.90 | $25.77 | 4,700 | — | — |
| 2009-03-31 | $14.02 | $25.99 | 6,100 | — | — |
| 2009-03-30 | $13.64 | $25.29 | 1,800 | — | — |
| 2009-03-27 | $13.81 | $25.60 | 3,200 | — | — |
| 2009-03-26 | $14.00 | $25.96 | 1,200 | — | — |
| 2009-03-25 | $14.00 | $25.96 | 3,500 | — | — |
| 2009-03-24 | $13.88 | $25.73 | 900 | — | — |
| 2009-03-23 | $13.85 | $25.68 | 12,200 | — | — |
| 2009-03-20 | $13.56 | $25.14 | 12,400 | — | — |
| 2009-03-19 | $13.86 | $25.70 | 4,200 | — | — |
| 2009-03-18 | $14.05 | $26.05 | 2,400 | — | — |
| 2009-03-17 | $13.71 | $25.42 | 3,600 | — | — |
| 2009-03-16 | $14.21 | $26.34 | 8,900 | — | — |
| 2009-03-13 | $13.71 | $25.42 | 5,400 | — | — |
| 2009-03-12 | $13.41 | $24.86 | 6,400 | — | — |
| 2009-03-11 | $12.95 | $24.01 | 5,000 | — | — |
| 2009-03-10 | $13.34 | $24.73 | 4,000 | — | — |
| 2009-03-09 | $13.10 | $24.29 | 9,100 | — | — |
| 2009-03-06 | $13.38 | $24.81 | 11,300 | — | — |
| 2009-03-05 | $13.60 | $25.21 | 11,500 | — | — |
| 2009-03-04 | $13.44 | $24.92 | 4,400 | — | — |
| 2009-03-03 | $13.04 | $24.18 | 9,800 | — | — |
| 2009-03-02 | $13.95 | $25.86 | 6,800 | — | — |
| 2009-02-27 | $14.25 | $26.42 | 2,600 | — | — |
| 2009-02-26 | $14.36 | $26.62 | 6,000 | — | — |
| 2009-02-25 | $14.71 | $27.27 | 1,600 | — | — |
| 2009-02-24 | $14.40 | $26.70 | 9,300 | — | — |
| 2009-02-23 | $14.86 | $27.55 | 10,300 | — | — |
| 2009-02-20 | $15.01 | $27.83 | 4,800 | — | — |
| 2009-02-19 | $14.81 | $27.46 | 3,800 | — | — |
| 2009-02-18 | $15.00 | $27.81 | 5,600 | — | — |
| 2009-02-17 | $15.19 | $28.16 | 4,600 | — | — |
| 2009-02-13 | $15.25 | $28.27 | 6,100 | — | — |
| 2009-02-12 | $15.56 | $28.85 | 1,600 | — | — |
| 2009-02-11 | $15.96 | $29.59 | 5,400 | — | — |
| 2009-02-10 | $15.50 | $28.74 | 1,200 | — | — |
| 2009-02-09 | $15.50 | $28.74 | 1,000 | — | — |
| 2009-02-06 | $15.52 | $28.77 | 4,300 | — | — |
| 2009-02-05 | $15.65 | $29.01 | 7,100 | — | — |
| 2009-02-04 | $15.45 | $28.64 | 27,800 | — | — |
| 2009-02-03 | $15.32 | $28.07 | 10,600 | — | — |
| 2009-02-02 | $15.50 | $28.40 | 4,600 | — | — |
| 2009-01-30 | $15.65 | $28.68 | 2,300 | — | — |
| 2009-01-29 | $15.97 | $29.26 | 5,400 | — | — |
| 2009-01-28 | $15.50 | $28.40 | 5,400 | — | — |
| 2009-01-27 | $15.38 | $28.18 | 3,800 | — | — |
| 2009-01-26 | $15.65 | $28.68 | 10,100 | — | — |
| 2009-01-23 | $15.25 | $27.94 | 13,500 | — | — |
| 2009-01-22 | $15.31 | $28.05 | 7,100 | — | — |
| 2009-01-21 | $15.00 | $27.49 | 56,000 | — | — |
| 2009-01-20 | $15.11 | $27.69 | 2,900 | — | — |
| 2009-01-16 | $15.64 | $28.66 | 7,400 | — | — |
| 2009-01-15 | $15.98 | $29.28 | 2,600 | — | — |
| 2009-01-14 | $15.95 | $29.23 | 8,700 | — | — |
| 2009-01-13 | $15.56 | $28.51 | 5,800 | — | — |
| 2009-01-12 | $15.31 | $28.05 | 5,000 | — | — |
| 2009-01-09 | $15.65 | $28.68 | 1,200 | — | — |
| 2009-01-08 | $16.00 | $29.32 | 6,100 | — | — |
| 2009-01-07 | $15.42 | $28.26 | 26,000 | — | — |
| 2009-01-06 | $15.27 | $27.98 | 23,900 | — | — |
| 2009-01-05 | $15.95 | $29.23 | 1,700 | — | — |
| 2009-01-02 | $16.19 | $29.67 | 5,200 | — | — |