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
- 1999-12-23 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 | $16.28 | $17.80 | 19,800 | — | — |
| 2009-12-30 | $16.02 | $17.52 | 34,600 | — | — |
| 2009-12-29 | $16.31 | $17.83 | 28,600 | — | — |
| 2009-12-28 | $16.25 | $17.76 | 15,200 | — | — |
| 2009-12-24 | $16.57 | $18.11 | 5,800 | — | — |
| 2009-12-23 | $16.81 | $18.38 | 30,000 | — | — |
| 2009-12-22 | $17.41 | $19.03 | 26,600 | — | — |
| 2009-12-21 | $17.75 | $19.41 | 18,200 | — | — |
| 2009-12-18 | $17.78 | $19.43 | 95,200 | — | — |
| 2009-12-17 | $16.55 | $18.10 | 6,000 | — | — |
| 2009-12-16 | $16.59 | $18.14 | 17,400 | — | — |
| 2009-12-15 | $16.48 | $18.01 | 25,000 | — | — |
| 2009-12-14 | $16.84 | $18.42 | 46,600 | — | — |
| 2009-12-11 | $16.18 | $17.70 | 9,600 | — | — |
| 2009-12-10 | $16.13 | $17.63 | 9,400 | — | — |
| 2009-12-09 | $16.16 | $17.67 | 14,200 | — | — |
| 2009-12-08 | $16.01 | $17.51 | 15,600 | — | — |
| 2009-12-07 | $16.06 | $17.55 | 8,600 | — | — |
| 2009-12-04 | $16.34 | $17.87 | 34,400 | — | — |
| 2009-12-03 | $16.16 | $17.67 | 38,000 | — | — |
| 2009-12-02 | $16.38 | $17.90 | 37,400 | — | — |
| 2009-12-01 | $16.26 | $17.78 | 36,600 | — | — |
| 2009-11-30 | $16.25 | $17.77 | 19,600 | — | — |
| 2009-11-27 | $16.14 | $17.64 | 8,800 | — | — |
| 2009-11-25 | $16.50 | $18.04 | 19,800 | — | — |
| 2009-11-24 | $16.53 | $18.07 | 25,600 | — | — |
| 2009-11-23 | $16.56 | $18.11 | 24,600 | — | — |
| 2009-11-20 | $16.48 | $18.02 | 19,800 | — | — |
| 2009-11-19 | $16.56 | $18.10 | 36,000 | — | — |
| 2009-11-18 | $16.41 | $17.94 | 9,600 | — | — |
| 2009-11-17 | $16.36 | $17.89 | 19,400 | — | — |
| 2009-11-16 | $16.00 | $17.49 | 18,800 | — | — |
| 2009-11-13 | $15.55 | $17.00 | 22,000 | — | — |
| 2009-11-12 | $15.19 | $16.61 | 24,200 | — | — |
| 2009-11-11 | $16.21 | $17.72 | 23,600 | — | — |
| 2009-11-10 | $16.20 | $17.71 | 11,600 | — | — |
| 2009-11-09 | $16.76 | $18.32 | 20,800 | — | — |
| 2009-11-06 | $16.79 | $18.35 | 25,400 | — | — |
| 2009-11-05 | $16.53 | $18.07 | 24,200 | — | — |
| 2009-11-04 | $16.29 | $17.81 | 22,200 | — | — |
| 2009-11-03 | $16.67 | $18.22 | 14,600 | — | — |
| 2009-11-02 | $16.56 | $18.11 | 58,800 | — | — |
| 2009-10-30 | $16.50 | $18.05 | 29,400 | — | — |
| 2009-10-29 | $16.61 | $18.16 | 37,400 | — | — |
| 2009-10-28 | $16.75 | $18.23 | 42,400 | — | — |
| 2009-10-27 | $16.56 | $18.02 | 30,000 | — | — |
| 2009-10-26 | $16.80 | $18.28 | 13,000 | — | — |
| 2009-10-23 | $16.97 | $18.47 | 18,800 | — | — |
| 2009-10-22 | $17.07 | $18.58 | 20,000 | — | — |
| 2009-10-21 | $17.04 | $18.54 | 34,600 | — | — |
| 2009-10-20 | $16.64 | $18.11 | 30,800 | — | — |
| 2009-10-19 | $16.50 | $17.95 | 25,600 | — | — |
| 2009-10-16 | $15.65 | $17.03 | 16,600 | — | — |
| 2009-10-15 | $16.05 | $17.47 | 139,800 | — | — |
| 2009-10-14 | $15.69 | $17.07 | 23,200 | — | — |
| 2009-10-13 | $15.89 | $17.29 | 14,600 | — | — |
| 2009-10-12 | $15.90 | $17.31 | 16,200 | — | — |
| 2009-10-09 | $15.78 | $17.18 | 17,600 | — | — |
| 2009-10-08 | $15.93 | $17.33 | 23,400 | — | — |
| 2009-10-07 | $16.05 | $17.46 | 8,200 | — | — |
| 2009-10-06 | $16.07 | $17.49 | 17,000 | — | — |
| 2009-10-05 | $15.58 | $16.95 | 19,200 | — | — |
| 2009-10-02 | $15.67 | $17.05 | 22,000 | — | — |
| 2009-10-01 | $16.00 | $17.42 | 68,800 | — | — |
| 2009-09-30 | $15.67 | $17.05 | 25,600 | — | — |
| 2009-09-29 | $15.67 | $17.05 | 15,600 | — | — |
| 2009-09-28 | $15.69 | $17.07 | 40,400 | — | — |
| 2009-09-25 | $15.87 | $17.27 | 53,600 | — | — |
| 2009-09-24 | $15.65 | $17.03 | 15,800 | — | — |
| 2009-09-23 | $15.66 | $17.04 | 28,000 | — | — |
| 2009-09-22 | $15.73 | $17.12 | 26,800 | — | — |
| 2009-09-21 | $15.56 | $16.94 | 11,600 | — | — |
| 2009-09-18 | $15.85 | $17.25 | 42,600 | — | — |
| 2009-09-17 | $15.94 | $17.34 | 21,000 | — | — |
| 2009-09-16 | $16.00 | $17.42 | 32,200 | — | — |
| 2009-09-15 | $16.01 | $17.43 | 10,800 | — | — |
| 2009-09-14 | $15.67 | $17.06 | 12,600 | — | — |
| 2009-09-11 | $15.73 | $17.12 | 17,200 | — | — |
| 2009-09-10 | $15.73 | $17.12 | 12,600 | — | — |
| 2009-09-09 | $15.61 | $16.99 | 19,400 | — | — |
| 2009-09-08 | $15.33 | $16.68 | 4,800 | — | — |
| 2009-09-04 | $15.41 | $16.77 | 10,600 | — | — |
| 2009-09-03 | $15.69 | $17.08 | 8,000 | — | — |
| 2009-09-02 | $15.67 | $17.05 | 38,000 | — | — |
| 2009-09-01 | $15.82 | $17.21 | 17,600 | — | — |
| 2009-08-31 | $15.61 | $16.99 | 24,600 | — | — |
| 2009-08-28 | $15.97 | $17.38 | 10,400 | — | — |
| 2009-08-27 | $16.53 | $17.99 | 10,600 | — | — |
| 2009-08-26 | $16.36 | $17.80 | 8,200 | — | — |
| 2009-08-25 | $16.42 | $17.88 | 55,200 | — | — |
| 2009-08-24 | $15.76 | $17.15 | 51,200 | — | — |
| 2009-08-21 | $15.30 | $16.65 | 58,400 | — | — |
| 2009-08-20 | $15.00 | $16.33 | 67,400 | — | — |
| 2009-08-19 | $15.45 | $16.82 | 58,400 | — | — |
| 2009-08-18 | $14.88 | $16.19 | 15,000 | — | — |
| 2009-08-17 | $14.77 | $16.07 | 10,400 | — | — |
| 2009-08-14 | $14.67 | $15.97 | 17,400 | — | — |
| 2009-08-13 | $14.85 | $16.16 | 45,200 | — | — |
| 2009-08-12 | $15.49 | $16.86 | 120,800 | — | — |
| 2009-08-11 | $15.39 | $16.75 | 41,400 | — | — |
| 2009-08-10 | $15.39 | $16.75 | 52,000 | — | — |
| 2009-08-07 | $15.67 | $17.05 | 104,200 | — | — |
| 2009-08-06 | $15.63 | $17.01 | 11,000 | — | — |
| 2009-08-05 | $16.50 | $17.96 | 51,600 | — | — |
| 2009-08-04 | $16.70 | $18.18 | 22,400 | — | — |
| 2009-08-03 | $16.15 | $17.58 | 61,000 | — | — |
| 2009-07-31 | $15.95 | $17.36 | 30,800 | — | — |
| 2009-07-30 | $15.82 | $17.22 | 37,800 | — | — |
| 2009-07-29 | $16.03 | $17.37 | 16,200 | — | — |
| 2009-07-28 | $16.16 | $17.51 | 37,000 | — | — |
| 2009-07-27 | $16.27 | $17.63 | 19,400 | — | — |
| 2009-07-24 | $16.29 | $17.65 | 48,000 | — | — |
| 2009-07-23 | $16.31 | $17.67 | 55,600 | — | — |
| 2009-07-22 | $15.36 | $16.65 | 26,800 | — | — |
| 2009-07-21 | $14.66 | $15.89 | 35,200 | — | — |
| 2009-07-20 | $14.30 | $15.50 | 26,400 | — | — |
| 2009-07-17 | $14.08 | $15.25 | 30,400 | — | — |
| 2009-07-16 | $14.04 | $15.22 | 16,400 | — | — |
| 2009-07-15 | $14.12 | $15.30 | 35,600 | — | — |
| 2009-07-14 | $13.92 | $15.08 | 53,600 | — | — |
| 2009-07-13 | $14.00 | $15.17 | 26,600 | — | — |
| 2009-07-10 | $13.83 | $14.99 | 23,400 | — | — |
| 2009-07-09 | $13.82 | $14.97 | 25,400 | — | — |
| 2009-07-08 | $13.92 | $15.09 | 30,800 | — | — |
| 2009-07-07 | $13.84 | $15.00 | 33,600 | — | — |
| 2009-07-06 | $13.75 | $14.90 | 78,800 | — | — |
| 2009-07-02 | $14.12 | $15.30 | 38,000 | — | — |
| 2009-07-01 | $14.15 | $15.33 | 47,200 | — | — |
| 2009-06-30 | $13.48 | $14.60 | 38,200 | — | — |
| 2009-06-29 | $13.79 | $14.94 | 81,600 | — | — |
| 2009-06-26 | $14.58 | $15.80 | 1,549,000 | — | — |
| 2009-06-25 | $13.50 | $14.62 | 48,000 | — | — |
| 2009-06-24 | $13.48 | $14.61 | 24,800 | — | — |
| 2009-06-23 | $13.21 | $14.31 | 5,600 | — | — |
| 2009-06-22 | $13.50 | $14.63 | 30,600 | — | — |
| 2009-06-19 | $13.50 | $14.63 | 36,800 | — | — |
| 2009-06-18 | $13.50 | $14.63 | 118,800 | — | — |
| 2009-06-17 | $13.50 | $14.63 | 33,800 | — | — |
| 2009-06-16 | $13.45 | $14.58 | 9,800 | — | — |
| 2009-06-15 | $13.34 | $14.45 | 25,000 | — | — |
| 2009-06-12 | $13.50 | $14.63 | 11,800 | — | — |
| 2009-06-11 | $13.56 | $14.69 | 49,200 | — | — |
| 2009-06-10 | $13.63 | $14.77 | 19,200 | — | — |
| 2009-06-09 | $13.74 | $14.88 | 8,000 | — | — |
| 2009-06-08 | $13.75 | $14.90 | 8,000 | — | — |
| 2009-06-05 | $13.42 | $14.54 | 9,200 | — | — |
| 2009-06-04 | $13.50 | $14.63 | 9,200 | — | — |
| 2009-06-03 | $13.25 | $14.36 | 18,800 | — | — |
| 2009-06-02 | $13.50 | $14.63 | 9,000 | — | — |
| 2009-06-01 | $13.53 | $14.66 | 8,200 | — | — |
| 2009-05-29 | $13.50 | $14.63 | 18,400 | — | — |
| 2009-05-28 | $13.59 | $14.73 | 61,400 | — | — |
| 2009-05-27 | $13.11 | $14.21 | 46,400 | — | — |
| 2009-05-26 | $13.41 | $14.53 | 15,000 | — | — |
| 2009-05-22 | $13.21 | $14.32 | 69,400 | — | — |
| 2009-05-21 | $13.74 | $14.89 | 87,000 | — | — |
| 2009-05-20 | $13.92 | $15.09 | 64,400 | — | — |
| 2009-05-19 | $13.11 | $14.20 | 23,000 | — | — |
| 2009-05-18 | $12.94 | $14.02 | 25,200 | — | — |
| 2009-05-15 | $13.00 | $14.09 | 14,800 | — | — |
| 2009-05-14 | $12.75 | $13.82 | 17,200 | — | — |
| 2009-05-13 | $12.77 | $13.84 | 12,200 | — | — |
| 2009-05-12 | $13.16 | $14.26 | 8,200 | — | — |
| 2009-05-11 | $13.27 | $14.38 | 13,000 | — | — |
| 2009-05-08 | $13.33 | $14.44 | 14,000 | — | — |
| 2009-05-07 | $13.02 | $14.10 | 5,000 | — | — |
| 2009-05-06 | $13.38 | $14.49 | 48,600 | — | — |
| 2009-05-05 | $13.17 | $14.27 | 9,200 | — | — |
| 2009-05-04 | $13.13 | $14.22 | 4,400 | — | — |
| 2009-05-01 | $12.95 | $14.03 | 61,800 | — | — |
| 2009-04-30 | $12.81 | $13.88 | 5,800 | — | — |
| 2009-04-29 | $12.73 | $13.79 | 11,800 | — | — |
| 2009-04-28 | $12.85 | $13.84 | 16,600 | — | — |
| 2009-04-27 | $12.75 | $13.74 | 9,200 | — | — |
| 2009-04-24 | $13.03 | $14.04 | 13,400 | — | — |
| 2009-04-23 | $12.78 | $13.77 | 23,800 | — | — |
| 2009-04-22 | $12.73 | $13.72 | 23,000 | — | — |
| 2009-04-21 | $12.50 | $13.47 | 20,800 | — | — |
| 2009-04-20 | $12.00 | $12.93 | 14,600 | — | — |
| 2009-04-17 | $12.50 | $13.47 | 5,600 | — | — |
| 2009-04-16 | $12.15 | $13.10 | 5,800 | — | — |
| 2009-04-15 | $12.01 | $12.94 | 8,400 | — | — |
| 2009-04-14 | $11.90 | $12.83 | 13,400 | — | — |
| 2009-04-13 | $11.80 | $12.71 | 3,200 | — | — |
| 2009-04-09 | $11.73 | $12.64 | 10,800 | — | — |
| 2009-04-08 | $11.63 | $12.53 | 7,000 | — | — |
| 2009-04-07 | $11.47 | $12.36 | 10,600 | — | — |
| 2009-04-06 | $11.36 | $12.24 | 16,600 | — | — |
| 2009-04-03 | $11.83 | $12.75 | 8,600 | — | — |
| 2009-04-02 | $11.67 | $12.58 | 5,400 | — | — |
| 2009-04-01 | $11.13 | $11.99 | 27,400 | — | — |
| 2009-03-31 | $10.76 | $11.59 | 6,000 | — | — |
| 2009-03-30 | $10.55 | $11.37 | 2,800 | — | — |
| 2009-03-27 | $11.00 | $11.86 | 25,600 | — | — |
| 2009-03-26 | $11.36 | $12.24 | 3,400 | — | — |
| 2009-03-25 | $10.99 | $11.84 | 3,000 | — | — |
| 2009-03-24 | $10.41 | $11.21 | 7,000 | — | — |
| 2009-03-23 | $10.64 | $11.47 | 15,200 | — | — |
| 2009-03-20 | $10.22 | $11.01 | 2,200 | — | — |
| 2009-03-19 | $9.98 | $10.75 | 0 | — | — |
| 2009-03-18 | $9.98 | $10.75 | 6,600 | — | — |
| 2009-03-17 | $10.00 | $10.78 | 11,000 | — | — |
| 2009-03-16 | $9.42 | $10.15 | 2,400 | — | — |
| 2009-03-13 | $9.00 | $9.70 | 7,800 | — | — |
| 2009-03-12 | $8.99 | $9.69 | 2,800 | — | — |
| 2009-03-11 | $8.98 | $9.68 | 600 | — | — |
| 2009-03-10 | $8.63 | $9.30 | 17,600 | — | — |
| 2009-03-09 | $8.90 | $9.59 | 3,600 | — | — |
| 2009-03-06 | $8.90 | $9.59 | 4,800 | — | — |
| 2009-03-05 | $8.88 | $9.57 | 63,000 | — | — |
| 2009-03-04 | $9.00 | $9.70 | 15,600 | — | — |
| 2009-03-03 | $8.96 | $9.65 | 7,800 | — | — |
| 2009-03-02 | $8.99 | $9.69 | 20,200 | — | — |
| 2009-02-27 | $9.00 | $9.70 | 2,200 | — | — |
| 2009-02-26 | $9.00 | $9.70 | 15,800 | — | — |
| 2009-02-25 | $8.90 | $9.59 | 3,600 | — | — |
| 2009-02-24 | $8.74 | $9.41 | 22,400 | — | — |
| 2009-02-23 | $8.90 | $9.59 | 38,600 | — | — |
| 2009-02-20 | $9.08 | $9.79 | 29,400 | — | — |
| 2009-02-19 | $9.35 | $10.08 | 13,000 | — | — |
| 2009-02-18 | $9.48 | $10.22 | 4,200 | — | — |
| 2009-02-17 | $9.47 | $10.20 | 6,200 | — | — |
| 2009-02-13 | $9.43 | $10.16 | 2,200 | — | — |
| 2009-02-12 | $9.47 | $10.21 | 1,400 | — | — |
| 2009-02-11 | $9.55 | $10.29 | 83,000 | — | — |
| 2009-02-10 | $9.68 | $10.43 | 5,200 | — | — |
| 2009-02-09 | $9.79 | $10.55 | 1,600 | — | — |
| 2009-02-06 | $10.09 | $10.88 | 39,400 | — | — |
| 2009-02-05 | $9.51 | $10.24 | 35,000 | — | — |
| 2009-02-04 | $9.54 | $10.28 | 8,600 | — | — |
| 2009-02-03 | $9.55 | $10.29 | 16,600 | — | — |
| 2009-02-02 | $9.78 | $10.54 | 4,800 | — | — |
| 2009-01-30 | $10.13 | $10.91 | 400 | — | — |
| 2009-01-29 | $10.03 | $10.81 | 16,200 | — | — |
| 2009-01-28 | $10.00 | $10.70 | 5,600 | — | — |
| 2009-01-27 | $9.80 | $10.49 | 7,400 | — | — |
| 2009-01-26 | $9.97 | $10.67 | 13,600 | — | — |
| 2009-01-23 | $9.90 | $10.60 | 318,600 | — | — |
| 2009-01-22 | $9.93 | $10.62 | 25,800 | — | — |
| 2009-01-21 | $9.55 | $10.22 | 28,800 | — | — |
| 2009-01-20 | $10.50 | $11.24 | 6,000 | — | — |
| 2009-01-16 | $10.63 | $11.37 | 5,200 | — | — |
| 2009-01-15 | $10.48 | $11.22 | 11,000 | — | — |
| 2009-01-14 | $11.08 | $11.85 | 11,800 | — | — |
| 2009-01-13 | $11.58 | $12.39 | 0 | — | — |
| 2009-01-12 | $11.58 | $12.39 | 14,800 | — | — |
| 2009-01-09 | $11.85 | $12.68 | 1,600 | — | — |
| 2009-01-08 | $11.88 | $12.71 | 3,600 | — | — |
| 2009-01-07 | $12.00 | $12.84 | 4,000 | — | — |
| 2009-01-06 | $11.85 | $12.68 | 34,400 | — | — |
| 2009-01-05 | $11.88 | $12.71 | 91,600 | — | — |
| 2009-01-02 | $11.78 | $12.60 | 28,400 | — | — |