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
- 1994-02-23 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 | $24.20 | $25.05 | 211,780 | — | — |
| 2009-12-30 | $24.45 | $25.31 | 166,240 | — | — |
| 2009-12-29 | $24.80 | $25.67 | 206,840 | — | — |
| 2009-12-28 | $25.05 | $25.93 | 148,360 | — | — |
| 2009-12-24 | $25.00 | $25.88 | 62,820 | — | — |
| 2009-12-23 | $24.95 | $25.83 | 359,640 | — | — |
| 2009-12-22 | $25.25 | $26.14 | 475,980 | — | — |
| 2009-12-21 | $24.80 | $25.67 | 220,420 | — | — |
| 2009-12-18 | $24.40 | $25.26 | 499,640 | — | — |
| 2009-12-17 | $23.40 | $24.22 | 685,180 | — | — |
| 2009-12-16 | $25.45 | $26.35 | 1,191,500 | — | — |
| 2009-12-15 | $22.45 | $23.24 | 652,600 | — | — |
| 2009-12-14 | $20.25 | $20.96 | 264,060 | — | — |
| 2009-12-11 | $20.35 | $21.07 | 234,100 | — | — |
| 2009-12-10 | $20.50 | $21.22 | 169,920 | — | — |
| 2009-12-09 | $20.45 | $21.17 | 253,460 | — | — |
| 2009-12-08 | $20.70 | $21.43 | 171,120 | — | — |
| 2009-12-07 | $21.15 | $21.89 | 190,680 | — | — |
| 2009-12-04 | $21.60 | $22.36 | 335,040 | — | — |
| 2009-12-03 | $21.30 | $22.05 | 160,780 | — | — |
| 2009-12-02 | $21.95 | $22.72 | 257,640 | — | — |
| 2009-12-01 | $22.30 | $23.09 | 438,340 | — | — |
| 2009-11-30 | $21.50 | $22.26 | 475,500 | — | — |
| 2009-11-27 | $22.60 | $23.40 | 193,520 | — | — |
| 2009-11-25 | $23.65 | $24.48 | 274,640 | — | — |
| 2009-11-24 | $23.60 | $24.43 | 248,820 | — | — |
| 2009-11-23 | $23.75 | $24.59 | 398,500 | — | — |
| 2009-11-20 | $23.60 | $24.43 | 356,500 | — | — |
| 2009-11-19 | $24.45 | $25.31 | 518,340 | — | — |
| 2009-11-18 | $25.00 | $25.88 | 549,040 | — | — |
| 2009-11-17 | $25.80 | $26.71 | 454,480 | — | — |
| 2009-11-16 | $25.70 | $26.60 | 1,020,900 | — | — |
| 2009-11-13 | $27.45 | $28.42 | 551,780 | — | — |
| 2009-11-12 | $27.30 | $28.26 | 755,600 | — | — |
| 2009-11-11 | $28.65 | $29.66 | 1,504,640 | — | — |
| 2009-11-10 | $25.50 | $26.40 | 2,654,220 | — | — |
| 2009-11-09 | $23.45 | $24.28 | 468,680 | — | — |
| 2009-11-06 | $22.35 | $23.14 | 380,280 | — | — |
| 2009-11-05 | $22.80 | $23.60 | 394,340 | — | — |
| 2009-11-04 | $21.70 | $22.46 | 393,420 | — | — |
| 2009-11-03 | $22.50 | $23.29 | 715,740 | — | — |
| 2009-11-02 | $20.95 | $21.69 | 848,700 | — | — |
| 2009-10-30 | $21.95 | $22.72 | 679,020 | — | — |
| 2009-10-29 | $23.40 | $24.22 | 602,360 | — | — |
| 2009-10-28 | $21.30 | $22.05 | 651,840 | — | — |
| 2009-10-27 | $24.10 | $24.95 | 524,580 | — | — |
| 2009-10-26 | $24.15 | $25.00 | 658,560 | — | — |
| 2009-10-23 | $25.25 | $26.14 | 436,000 | — | — |
| 2009-10-22 | $26.55 | $27.48 | 550,040 | — | — |
| 2009-10-21 | $24.80 | $25.67 | 358,400 | — | — |
| 2009-10-20 | $26.60 | $27.54 | 274,900 | — | — |
| 2009-10-19 | $27.40 | $28.36 | 266,180 | — | — |
| 2009-10-16 | $28.10 | $29.09 | 258,800 | — | — |
| 2009-10-15 | $29.60 | $30.64 | 285,000 | — | — |
| 2009-10-14 | $29.40 | $30.43 | 421,040 | — | — |
| 2009-10-13 | $29.50 | $30.54 | 430,200 | — | — |
| 2009-10-12 | $28.05 | $29.04 | 157,800 | — | — |
| 2009-10-09 | $28.50 | $29.50 | 324,720 | — | — |
| 2009-10-08 | $28.25 | $29.24 | 631,780 | — | — |
| 2009-10-07 | $26.30 | $27.23 | 247,540 | — | — |
| 2009-10-06 | $26.60 | $27.54 | 328,540 | — | — |
| 2009-10-05 | $26.00 | $26.92 | 524,560 | — | — |
| 2009-10-02 | $25.00 | $25.88 | 616,360 | — | — |
| 2009-10-01 | $24.95 | $25.83 | 827,140 | — | — |
| 2009-09-30 | $27.95 | $28.93 | 690,520 | — | — |
| 2009-09-29 | $29.05 | $30.07 | 435,020 | — | — |
| 2009-09-28 | $29.45 | $30.49 | 519,560 | — | — |
| 2009-09-25 | $27.45 | $28.42 | 450,600 | — | — |
| 2009-09-24 | $28.90 | $29.92 | 1,208,780 | — | — |
| 2009-09-23 | $30.10 | $31.16 | 1,888,280 | — | — |
| 2009-09-22 | $33.20 | $34.37 | 904,320 | — | — |
| 2009-09-21 | $29.85 | $30.90 | 942,000 | — | — |
| 2009-09-18 | $27.60 | $28.57 | 687,020 | — | — |
| 2009-09-17 | $25.65 | $26.55 | 993,140 | — | — |
| 2009-09-16 | $24.15 | $25.00 | 786,980 | — | — |
| 2009-09-15 | $21.15 | $21.89 | 303,240 | — | — |
| 2009-09-14 | $20.80 | $21.53 | 275,140 | — | — |
| 2009-09-11 | $21.00 | $21.74 | 268,100 | — | — |
| 2009-09-10 | $21.20 | $21.95 | 191,640 | — | — |
| 2009-09-09 | $20.75 | $21.48 | 152,400 | — | — |
| 2009-09-08 | $20.95 | $21.69 | 178,320 | — | — |
| 2009-09-04 | $20.45 | $21.17 | 223,340 | — | — |
| 2009-09-03 | $20.40 | $21.12 | 417,100 | — | — |
| 2009-09-02 | $20.15 | $20.86 | 706,380 | — | — |
| 2009-09-01 | $20.00 | $20.70 | 743,500 | — | — |
| 2009-08-31 | $21.55 | $22.31 | 297,000 | — | — |
| 2009-08-28 | $21.60 | $22.36 | 368,220 | — | — |
| 2009-08-27 | $21.30 | $22.05 | 422,180 | — | — |
| 2009-08-26 | $21.15 | $21.89 | 765,120 | — | — |
| 2009-08-25 | $20.15 | $20.86 | 378,580 | — | — |
| 2009-08-24 | $19.50 | $20.19 | 511,860 | — | — |
| 2009-08-21 | $19.95 | $20.65 | 812,160 | — | — |
| 2009-08-20 | $19.90 | $20.60 | 293,920 | — | — |
| 2009-08-19 | $19.40 | $20.08 | 324,260 | — | — |
| 2009-08-18 | $20.20 | $20.91 | 365,980 | — | — |
| 2009-08-17 | $19.20 | $19.88 | 704,060 | — | — |
| 2009-08-14 | $21.15 | $21.89 | 434,440 | — | — |
| 2009-08-13 | $21.00 | $21.74 | 508,540 | — | — |
| 2009-08-12 | $19.95 | $20.65 | 650,380 | — | — |
| 2009-08-11 | $18.25 | $18.89 | 641,540 | — | — |
| 2009-08-10 | $19.70 | $20.39 | 760,180 | — | — |
| 2009-08-07 | $19.10 | $19.77 | 1,234,340 | — | — |
| 2009-08-06 | $16.55 | $17.13 | 727,380 | — | — |
| 2009-08-05 | $17.95 | $18.58 | 447,080 | — | — |
| 2009-08-04 | $17.55 | $18.17 | 619,740 | — | — |
| 2009-08-03 | $16.75 | $17.34 | 425,720 | — | — |
| 2009-07-31 | $16.10 | $16.67 | 601,140 | — | — |
| 2009-07-30 | $15.85 | $16.41 | 626,820 | — | — |
| 2009-07-29 | $14.10 | $14.60 | 246,000 | — | — |
| 2009-07-28 | $14.70 | $15.22 | 390,940 | — | — |
| 2009-07-27 | $14.75 | $15.27 | 770,140 | — | — |
| 2009-07-24 | $12.95 | $13.41 | 383,600 | — | — |
| 2009-07-23 | $12.85 | $13.30 | 624,680 | — | — |
| 2009-07-22 | $12.05 | $12.47 | 235,940 | — | — |
| 2009-07-21 | $12.00 | $12.42 | 348,540 | — | — |
| 2009-07-20 | $11.95 | $12.37 | 309,860 | — | — |
| 2009-07-17 | $10.95 | $11.34 | 290,000 | — | — |
| 2009-07-16 | $10.50 | $10.87 | 178,140 | — | — |
| 2009-07-15 | $10.25 | $10.61 | 263,840 | — | — |
| 2009-07-14 | $9.50 | $9.83 | 141,960 | — | — |
| 2009-07-13 | $9.25 | $9.58 | 192,360 | — | — |
| 2009-07-10 | $8.50 | $8.80 | 164,560 | — | — |
| 2009-07-09 | $8.20 | $8.49 | 267,240 | — | — |
| 2009-07-08 | $7.25 | $7.51 | 280,160 | — | — |
| 2009-07-07 | $7.80 | $8.07 | 160,840 | — | — |
| 2009-07-06 | $8.55 | $8.85 | 261,160 | — | — |
| 2009-07-02 | $9.00 | $9.32 | 320,480 | — | — |
| 2009-07-01 | $9.15 | $9.47 | 158,000 | — | — |
| 2009-06-30 | $9.15 | $9.47 | 294,180 | — | — |
| 2009-06-29 | $9.05 | $9.37 | 164,280 | — | — |
| 2009-06-26 | $8.75 | $9.06 | 177,940 | — | — |
| 2009-06-25 | $9.35 | $9.68 | 325,860 | — | — |
| 2009-06-24 | $8.80 | $9.11 | 352,920 | — | — |
| 2009-06-23 | $8.65 | $8.95 | 411,000 | — | — |
| 2009-06-22 | $8.25 | $8.54 | 288,240 | — | — |
| 2009-06-19 | $9.25 | $9.58 | 263,140 | — | — |
| 2009-06-18 | $8.80 | $9.11 | 823,120 | — | — |
| 2009-06-17 | $9.80 | $10.14 | 797,360 | — | — |
| 2009-06-16 | $11.80 | $12.22 | 319,340 | — | — |
| 2009-06-15 | $11.90 | $12.32 | 266,380 | — | — |
| 2009-06-12 | $12.50 | $12.94 | 267,980 | — | — |
| 2009-06-11 | $12.55 | $12.99 | 230,860 | — | — |
| 2009-06-10 | $12.80 | $13.25 | 247,200 | — | — |
| 2009-06-09 | $13.30 | $13.77 | 349,900 | — | — |
| 2009-06-08 | $12.80 | $13.25 | 226,380 | — | — |
| 2009-06-05 | $13.50 | $13.98 | 281,140 | — | — |
| 2009-06-04 | $13.35 | $13.82 | 213,620 | — | — |
| 2009-06-03 | $13.70 | $14.18 | 334,220 | — | — |
| 2009-06-02 | $14.35 | $14.86 | 599,200 | — | — |
| 2009-06-01 | $13.15 | $13.61 | 391,320 | — | — |
| 2009-05-29 | $12.75 | $13.20 | 346,160 | — | — |
| 2009-05-28 | $11.95 | $12.37 | 463,320 | — | — |
| 2009-05-27 | $12.85 | $13.30 | 473,240 | — | — |
| 2009-05-26 | $12.70 | $13.15 | 414,940 | — | — |
| 2009-05-22 | $11.30 | $11.70 | 240,780 | — | — |
| 2009-05-21 | $11.80 | $12.22 | 413,560 | — | — |
| 2009-05-20 | $12.75 | $13.20 | 480,460 | — | — |
| 2009-05-19 | $13.70 | $14.18 | 579,600 | — | — |
| 2009-05-18 | $14.05 | $14.54 | 922,820 | — | — |
| 2009-05-15 | $11.70 | $12.11 | 462,460 | — | — |
| 2009-05-14 | $12.05 | $12.47 | 718,020 | — | — |
| 2009-05-13 | $11.30 | $11.70 | 888,660 | — | — |
| 2009-05-12 | $14.45 | $14.96 | 594,160 | — | — |
| 2009-05-11 | $15.95 | $16.51 | 528,780 | — | — |
| 2009-05-08 | $15.30 | $15.84 | 1,293,940 | — | — |
| 2009-05-07 | $15.35 | $15.89 | 824,320 | — | — |
| 2009-05-06 | $17.50 | $18.12 | 1,016,680 | — | — |
| 2009-05-05 | $17.85 | $18.48 | 1,037,800 | — | — |
| 2009-05-04 | $15.30 | $15.84 | 810,580 | — | — |
| 2009-05-01 | $12.80 | $13.25 | 290,580 | — | — |
| 2009-04-30 | $12.60 | $13.04 | 692,460 | — | — |
| 2009-04-29 | $14.15 | $14.65 | 781,620 | — | — |
| 2009-04-28 | $13.90 | $14.39 | 1,246,620 | — | — |
| 2009-04-27 | $13.85 | $14.34 | 1,524,280 | — | — |
| 2009-04-24 | $10.90 | $11.28 | 1,233,480 | — | — |
| 2009-04-23 | $8.80 | $9.11 | 426,820 | — | — |
| 2009-04-22 | $8.50 | $8.80 | 520,860 | — | — |
| 2009-04-21 | $8.30 | $8.59 | 399,880 | — | — |
| 2009-04-20 | $7.15 | $7.40 | 562,240 | — | — |
| 2009-04-17 | $8.55 | $8.85 | 577,380 | — | — |
| 2009-04-16 | $7.90 | $8.18 | 659,120 | — | — |
| 2009-04-15 | $7.50 | $7.76 | 682,720 | — | — |
| 2009-04-14 | $6.25 | $6.47 | 616,840 | — | — |
| 2009-04-13 | $5.95 | $6.16 | 241,560 | — | — |
| 2009-04-09 | $5.70 | $5.90 | 411,760 | — | — |
| 2009-04-08 | $5.05 | $5.23 | 428,720 | — | — |
| 2009-04-07 | $4.40 | $4.55 | 162,160 | — | — |
| 2009-04-06 | $4.75 | $4.92 | 244,900 | — | — |
| 2009-04-03 | $5.05 | $5.23 | 215,300 | — | — |
| 2009-04-02 | $5.30 | $5.49 | 304,800 | — | — |
| 2009-04-01 | $4.95 | $5.12 | 269,820 | — | — |
| 2009-03-31 | $5.05 | $5.23 | 326,840 | — | — |
| 2009-03-30 | $5.35 | $5.54 | 284,020 | — | — |
| 2009-03-27 | $5.90 | $6.11 | 282,980 | — | — |
| 2009-03-26 | $6.25 | $6.47 | 580,860 | — | — |
| 2009-03-25 | $5.35 | $5.54 | 980,160 | — | — |
| 2009-03-24 | $5.25 | $5.43 | 684,920 | — | — |
| 2009-03-23 | $5.15 | $5.33 | 941,300 | — | — |
| 2009-03-20 | $3.75 | $3.88 | 724,980 | — | — |
| 2009-03-19 | $5.05 | $5.23 | 811,240 | — | — |
| 2009-03-18 | $4.60 | $4.76 | 675,260 | — | — |
| 2009-03-17 | $3.75 | $3.88 | 467,800 | — | — |
| 2009-03-16 | $2.50 | $2.59 | 222,160 | — | — |
| 2009-03-13 | $2.70 | $2.80 | 282,980 | — | — |
| 2009-03-12 | $2.40 | $2.48 | 313,040 | — | — |
| 2009-03-11 | $1.45 | $1.50 | 147,740 | — | — |
| 2009-03-10 | $1.35 | $1.40 | 314,800 | — | — |
| 2009-03-09 | $1.25 | $1.29 | 188,520 | — | — |
| 2009-03-06 | $1.45 | $1.50 | 126,820 | — | — |
| 2009-03-05 | $1.65 | $1.71 | 603,880 | — | — |
| 2009-03-04 | $2.05 | $2.12 | 237,960 | — | — |
| 2009-03-03 | $2.20 | $2.28 | 242,980 | — | — |
| 2009-03-02 | $2.15 | $2.23 | 111,720 | — | — |
| 2009-02-27 | $2.40 | $2.48 | 177,640 | — | — |
| 2009-02-26 | $2.70 | $2.80 | 131,260 | — | — |
| 2009-02-25 | $2.80 | $2.90 | 170,940 | — | — |
| 2009-02-24 | $3.20 | $3.31 | 146,620 | — | — |
| 2009-02-23 | $2.75 | $2.85 | 118,160 | — | — |
| 2009-02-20 | $2.75 | $2.85 | 221,100 | — | — |
| 2009-02-19 | $3.10 | $3.21 | 185,160 | — | — |
| 2009-02-18 | $3.70 | $3.83 | 150,060 | — | — |
| 2009-02-17 | $3.95 | $4.09 | 222,780 | — | — |
| 2009-02-13 | $4.55 | $4.71 | 183,160 | — | — |
| 2009-02-12 | $4.65 | $4.81 | 239,460 | — | — |
| 2009-02-11 | $5.20 | $5.38 | 189,000 | — | — |
| 2009-02-10 | $5.50 | $5.69 | 357,540 | — | — |
| 2009-02-09 | $5.95 | $6.16 | 724,860 | — | — |
| 2009-02-06 | $5.00 | $5.18 | 153,480 | — | — |
| 2009-02-05 | $4.40 | $4.55 | 142,600 | — | — |
| 2009-02-04 | $4.15 | $4.30 | 222,980 | — | — |
| 2009-02-03 | $4.65 | $4.81 | 260,460 | — | — |
| 2009-02-02 | $4.90 | $5.07 | 295,160 | — | — |
| 2009-01-30 | $5.15 | $5.33 | 140,700 | — | — |
| 2009-01-29 | $5.20 | $5.38 | 151,780 | — | — |
| 2009-01-28 | $5.60 | $5.80 | 242,420 | — | — |
| 2009-01-27 | $5.35 | $5.54 | 165,820 | — | — |
| 2009-01-26 | $5.60 | $5.80 | 148,640 | — | — |
| 2009-01-23 | $5.45 | $5.64 | 155,880 | — | — |
| 2009-01-22 | $5.60 | $5.80 | 142,120 | — | — |
| 2009-01-21 | $6.15 | $6.37 | 83,140 | — | — |
| 2009-01-20 | $5.80 | $6.00 | 98,620 | — | — |
| 2009-01-16 | $6.45 | $6.68 | 140,160 | — | — |
| 2009-01-15 | $6.15 | $6.37 | 252,580 | — | — |
| 2009-01-14 | $6.50 | $6.73 | 174,300 | — | — |
| 2009-01-13 | $7.05 | $7.30 | 186,920 | — | — |
| 2009-01-12 | $7.05 | $7.30 | 143,640 | — | — |
| 2009-01-09 | $7.70 | $7.97 | 162,960 | — | — |
| 2009-01-08 | $7.80 | $8.07 | 317,740 | — | — |
| 2009-01-07 | $7.95 | $8.23 | 153,200 | — | — |
| 2009-01-06 | $8.30 | $8.59 | 298,320 | — | — |
| 2009-01-05 | $7.80 | $8.07 | 242,000 | — | — |
| 2009-01-02 | $7.60 | $7.87 | 169,400 | — | — |