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
- 1994-06-06 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 | $13.84 | $20.41 | 34,500 | — | — |
| 2009-12-30 | $13.75 | $20.28 | 53,000 | — | — |
| 2009-12-29 | $13.39 | $19.75 | 34,900 | — | — |
| 2009-12-28 | $13.87 | $20.46 | 17,500 | — | — |
| 2009-12-24 | $13.51 | $19.93 | 1,500 | — | — |
| 2009-12-23 | $13.86 | $20.44 | 15,900 | — | — |
| 2009-12-22 | $13.76 | $20.29 | 40,700 | — | — |
| 2009-12-21 | $13.54 | $19.97 | 26,900 | — | — |
| 2009-12-18 | $13.34 | $19.68 | 94,300 | — | — |
| 2009-12-17 | $12.46 | $18.38 | 31,400 | — | — |
| 2009-12-16 | $13.01 | $19.19 | 45,500 | — | — |
| 2009-12-15 | $13.38 | $19.73 | 34,900 | — | — |
| 2009-12-14 | $14.00 | $20.65 | 21,600 | — | — |
| 2009-12-11 | $13.80 | $20.35 | 25,300 | — | — |
| 2009-12-10 | $13.66 | $20.15 | 47,300 | — | — |
| 2009-12-09 | $13.20 | $19.47 | 35,800 | — | — |
| 2009-12-08 | $12.56 | $18.52 | 21,500 | — | — |
| 2009-12-07 | $12.55 | $18.51 | 41,000 | — | — |
| 2009-12-04 | $12.29 | $18.13 | 29,400 | — | — |
| 2009-12-03 | $11.78 | $17.37 | 29,200 | — | — |
| 2009-12-02 | $12.30 | $17.86 | 23,400 | — | — |
| 2009-12-01 | $12.18 | $17.69 | 18,300 | — | — |
| 2009-11-30 | $12.27 | $17.82 | 47,100 | — | — |
| 2009-11-27 | $11.75 | $17.06 | 15,800 | — | — |
| 2009-11-25 | $11.99 | $17.41 | 11,700 | — | — |
| 2009-11-24 | $12.18 | $17.69 | 26,800 | — | — |
| 2009-11-23 | $12.21 | $17.73 | 19,300 | — | — |
| 2009-11-20 | $11.97 | $17.38 | 27,200 | — | — |
| 2009-11-19 | $11.75 | $17.06 | 30,300 | — | — |
| 2009-11-18 | $12.03 | $17.47 | 23,000 | — | — |
| 2009-11-17 | $12.32 | $17.89 | 39,500 | — | — |
| 2009-11-16 | $12.82 | $18.62 | 43,800 | — | — |
| 2009-11-13 | $12.00 | $17.43 | 27,700 | — | — |
| 2009-11-12 | $11.73 | $17.03 | 41,000 | — | — |
| 2009-11-11 | $11.81 | $17.15 | 14,400 | — | — |
| 2009-11-10 | $11.65 | $16.92 | 28,900 | — | — |
| 2009-11-09 | $12.39 | $17.99 | 31,900 | — | — |
| 2009-11-06 | $11.94 | $17.34 | 22,700 | — | — |
| 2009-11-05 | $11.70 | $16.99 | 25,400 | — | — |
| 2009-11-04 | $11.07 | $16.08 | 29,600 | — | — |
| 2009-11-03 | $11.42 | $16.58 | 17,200 | — | — |
| 2009-11-02 | $11.55 | $16.77 | 30,200 | — | — |
| 2009-10-30 | $11.74 | $17.05 | 36,000 | — | — |
| 2009-10-29 | $12.15 | $17.64 | 20,400 | — | — |
| 2009-10-28 | $12.22 | $17.75 | 32,400 | — | — |
| 2009-10-27 | $12.42 | $18.04 | 50,800 | — | — |
| 2009-10-26 | $11.67 | $16.95 | 71,100 | — | — |
| 2009-10-23 | $11.56 | $16.79 | 42,000 | — | — |
| 2009-10-22 | $11.73 | $17.03 | 73,000 | — | — |
| 2009-10-21 | $12.05 | $17.50 | 50,000 | — | — |
| 2009-10-20 | $12.12 | $17.60 | 94,000 | — | — |
| 2009-10-19 | $12.80 | $18.59 | 27,100 | — | — |
| 2009-10-16 | $12.87 | $18.69 | 32,000 | — | — |
| 2009-10-15 | $13.00 | $18.88 | 23,300 | — | — |
| 2009-10-14 | $12.99 | $18.86 | 51,300 | — | — |
| 2009-10-13 | $12.90 | $18.73 | 30,200 | — | — |
| 2009-10-12 | $13.18 | $19.14 | 182,800 | — | — |
| 2009-10-09 | $13.32 | $19.34 | 17,300 | — | — |
| 2009-10-08 | $13.36 | $19.40 | 64,400 | — | — |
| 2009-10-07 | $13.50 | $19.60 | 34,100 | — | — |
| 2009-10-06 | $13.67 | $19.85 | 52,500 | — | — |
| 2009-10-05 | $13.28 | $19.28 | 60,200 | — | — |
| 2009-10-02 | $13.58 | $19.72 | 37,100 | — | — |
| 2009-10-01 | $14.03 | $20.37 | 55,900 | — | — |
| 2009-09-30 | $14.20 | $20.62 | 50,500 | — | — |
| 2009-09-29 | $14.52 | $21.08 | 30,800 | — | — |
| 2009-09-28 | $14.50 | $21.06 | 35,900 | — | — |
| 2009-09-25 | $15.05 | $21.85 | 17,600 | — | — |
| 2009-09-24 | $15.24 | $22.13 | 31,200 | — | — |
| 2009-09-23 | $15.23 | $22.12 | 40,100 | — | — |
| 2009-09-22 | $15.19 | $22.06 | 19,000 | — | — |
| 2009-09-21 | $15.17 | $22.03 | 50,700 | — | — |
| 2009-09-18 | $15.08 | $21.90 | 54,700 | — | — |
| 2009-09-17 | $14.95 | $21.71 | 28,300 | — | — |
| 2009-09-16 | $14.93 | $21.68 | 39,300 | — | — |
| 2009-09-15 | $14.42 | $20.94 | 13,200 | — | — |
| 2009-09-14 | $14.31 | $20.78 | 37,000 | — | — |
| 2009-09-11 | $14.23 | $20.66 | 6,000 | — | — |
| 2009-09-10 | $14.38 | $20.88 | 6,700 | — | — |
| 2009-09-09 | $14.47 | $21.01 | 32,700 | — | — |
| 2009-09-08 | $14.44 | $20.97 | 19,200 | — | — |
| 2009-09-04 | $14.33 | $20.81 | 12,900 | — | — |
| 2009-09-03 | $14.29 | $20.75 | 18,200 | — | — |
| 2009-09-02 | $14.22 | $20.37 | 8,100 | — | — |
| 2009-09-01 | $14.16 | $20.29 | 34,400 | — | — |
| 2009-08-31 | $14.63 | $20.96 | 22,600 | — | — |
| 2009-08-28 | $14.72 | $21.09 | 13,000 | — | — |
| 2009-08-27 | $15.03 | $21.53 | 10,600 | — | — |
| 2009-08-26 | $15.06 | $21.58 | 18,000 | — | — |
| 2009-08-25 | $15.09 | $21.62 | 12,300 | — | — |
| 2009-08-24 | $15.24 | $21.83 | 10,700 | — | — |
| 2009-08-21 | $15.37 | $22.02 | 46,700 | — | — |
| 2009-08-20 | $15.38 | $22.04 | 25,900 | — | — |
| 2009-08-19 | $15.18 | $21.75 | 30,700 | — | — |
| 2009-08-18 | $15.09 | $21.62 | 24,400 | — | — |
| 2009-08-17 | $14.71 | $21.08 | 26,500 | — | — |
| 2009-08-14 | $14.78 | $21.18 | 16,700 | — | — |
| 2009-08-13 | $15.37 | $22.02 | 22,600 | — | — |
| 2009-08-12 | $15.24 | $21.83 | 28,300 | — | — |
| 2009-08-11 | $14.71 | $21.08 | 49,300 | — | — |
| 2009-08-10 | $15.62 | $22.38 | 17,300 | — | — |
| 2009-08-07 | $15.60 | $22.35 | 20,100 | — | — |
| 2009-08-06 | $15.30 | $21.92 | 22,100 | — | — |
| 2009-08-05 | $15.40 | $22.06 | 28,800 | — | — |
| 2009-08-04 | $15.65 | $22.42 | 32,800 | — | — |
| 2009-08-03 | $15.64 | $22.41 | 56,100 | — | — |
| 2009-07-31 | $15.96 | $22.87 | 27,200 | — | — |
| 2009-07-30 | $16.20 | $23.21 | 35,400 | — | — |
| 2009-07-29 | $15.83 | $22.68 | 42,500 | — | — |
| 2009-07-28 | $15.90 | $22.78 | 22,300 | — | — |
| 2009-07-27 | $15.82 | $22.67 | 25,100 | — | — |
| 2009-07-24 | $15.69 | $22.48 | 20,000 | — | — |
| 2009-07-23 | $16.11 | $23.08 | 31,700 | — | — |
| 2009-07-22 | $15.88 | $22.75 | 30,200 | — | — |
| 2009-07-21 | $15.89 | $22.77 | 63,500 | — | — |
| 2009-07-20 | $16.39 | $23.48 | 15,200 | — | — |
| 2009-07-17 | $16.73 | $23.97 | 29,300 | — | — |
| 2009-07-16 | $16.94 | $24.27 | 19,700 | — | — |
| 2009-07-15 | $17.00 | $24.36 | 42,500 | — | — |
| 2009-07-14 | $16.25 | $23.28 | 26,600 | — | — |
| 2009-07-13 | $16.71 | $23.94 | 48,200 | — | — |
| 2009-07-10 | $15.75 | $22.57 | 58,400 | — | — |
| 2009-07-09 | $16.52 | $23.67 | 49,000 | — | — |
| 2009-07-08 | $16.67 | $23.88 | 65,900 | — | — |
| 2009-07-07 | $16.60 | $23.78 | 43,100 | — | — |
| 2009-07-06 | $16.85 | $24.14 | 132,300 | — | — |
| 2009-07-02 | $16.75 | $24.00 | 53,900 | — | — |
| 2009-07-01 | $16.90 | $24.21 | 58,100 | — | — |
| 2009-06-30 | $16.85 | $24.14 | 23,500 | — | — |
| 2009-06-29 | $16.85 | $24.14 | 16,000 | — | — |
| 2009-06-26 | $16.94 | $24.27 | 99,100 | — | — |
| 2009-06-25 | $16.95 | $24.28 | 25,100 | — | — |
| 2009-06-24 | $16.65 | $23.85 | 47,300 | — | — |
| 2009-06-23 | $16.51 | $23.65 | 59,500 | — | — |
| 2009-06-22 | $16.21 | $23.22 | 51,400 | — | — |
| 2009-06-19 | $16.63 | $23.83 | 61,400 | — | — |
| 2009-06-18 | $16.76 | $24.01 | 15,800 | — | — |
| 2009-06-17 | $16.62 | $23.81 | 34,400 | — | — |
| 2009-06-16 | $16.50 | $23.64 | 17,000 | — | — |
| 2009-06-15 | $16.19 | $23.20 | 22,900 | — | — |
| 2009-06-12 | $17.05 | $24.43 | 14,200 | — | — |
| 2009-06-11 | $16.99 | $24.34 | 32,000 | — | — |
| 2009-06-10 | $16.99 | $24.34 | 37,300 | — | — |
| 2009-06-09 | $16.91 | $24.23 | 25,700 | — | — |
| 2009-06-08 | $16.93 | $24.26 | 18,900 | — | — |
| 2009-06-05 | $17.00 | $24.36 | 36,200 | — | — |
| 2009-06-04 | $16.90 | $24.21 | 46,600 | — | — |
| 2009-06-03 | $16.43 | $23.27 | 22,900 | — | — |
| 2009-06-02 | $16.07 | $22.76 | 47,500 | — | — |
| 2009-06-01 | $14.87 | $21.06 | 31,800 | — | — |
| 2009-05-29 | $14.16 | $20.05 | 39,600 | — | — |
| 2009-05-28 | $14.64 | $20.73 | 28,600 | — | — |
| 2009-05-27 | $14.76 | $20.90 | 45,600 | — | — |
| 2009-05-26 | $15.00 | $21.24 | 55,200 | — | — |
| 2009-05-22 | $13.06 | $18.50 | 30,900 | — | — |
| 2009-05-21 | $13.51 | $19.13 | 20,500 | — | — |
| 2009-05-20 | $13.52 | $19.15 | 20,500 | — | — |
| 2009-05-19 | $14.05 | $19.90 | 22,000 | — | — |
| 2009-05-18 | $14.25 | $20.18 | 21,500 | — | — |
| 2009-05-15 | $13.29 | $18.82 | 29,300 | — | — |
| 2009-05-14 | $13.51 | $19.13 | 12,900 | — | — |
| 2009-05-13 | $13.28 | $18.81 | 37,000 | — | — |
| 2009-05-12 | $13.56 | $19.20 | 44,800 | — | — |
| 2009-05-11 | $13.48 | $19.09 | 33,700 | — | — |
| 2009-05-08 | $14.31 | $20.27 | 23,400 | — | — |
| 2009-05-07 | $13.54 | $19.17 | 34,600 | — | — |
| 2009-05-06 | $13.80 | $19.54 | 33,400 | — | — |
| 2009-05-05 | $13.31 | $18.85 | 24,000 | — | — |
| 2009-05-04 | $14.00 | $19.83 | 41,100 | — | — |
| 2009-05-01 | $13.85 | $19.61 | 15,200 | — | — |
| 2009-04-30 | $15.04 | $21.30 | 49,500 | — | — |
| 2009-04-29 | $15.18 | $21.50 | 134,700 | — | — |
| 2009-04-28 | $14.50 | $20.53 | 55,300 | — | — |
| 2009-04-27 | $13.98 | $19.80 | 28,700 | — | — |
| 2009-04-24 | $14.52 | $20.56 | 62,900 | — | — |
| 2009-04-23 | $13.46 | $19.06 | 34,700 | — | — |
| 2009-04-22 | $13.63 | $19.30 | 67,200 | — | — |
| 2009-04-21 | $14.20 | $20.11 | 41,000 | — | — |
| 2009-04-20 | $13.05 | $18.48 | 33,900 | — | — |
| 2009-04-17 | $14.97 | $21.20 | 63,900 | — | — |
| 2009-04-16 | $15.17 | $21.48 | 45,800 | — | — |
| 2009-04-15 | $13.98 | $19.80 | 22,600 | — | — |
| 2009-04-14 | $13.36 | $18.92 | 34,200 | — | — |
| 2009-04-13 | $13.96 | $19.77 | 37,200 | — | — |
| 2009-04-09 | $13.69 | $19.39 | 55,000 | — | — |
| 2009-04-08 | $12.15 | $17.21 | 21,600 | — | — |
| 2009-04-07 | $11.70 | $16.57 | 25,000 | — | — |
| 2009-04-06 | $12.23 | $17.32 | 38,000 | — | — |
| 2009-04-03 | $12.82 | $18.16 | 42,900 | — | — |
| 2009-04-02 | $12.58 | $17.82 | 66,200 | — | — |
| 2009-04-01 | $11.51 | $16.30 | 39,000 | — | — |
| 2009-03-31 | $11.46 | $16.23 | 77,300 | — | — |
| 2009-03-30 | $11.24 | $15.92 | 77,500 | — | — |
| 2009-03-27 | $11.87 | $16.81 | 45,000 | — | — |
| 2009-03-26 | $12.75 | $18.06 | 45,900 | — | — |
| 2009-03-25 | $12.17 | $17.23 | 78,800 | — | — |
| 2009-03-24 | $11.94 | $16.91 | 83,300 | — | — |
| 2009-03-23 | $12.95 | $18.34 | 121,800 | — | — |
| 2009-03-20 | $11.86 | $16.80 | 98,600 | — | — |
| 2009-03-19 | $12.87 | $18.23 | 74,800 | — | — |
| 2009-03-18 | $13.16 | $18.64 | 96,300 | — | — |
| 2009-03-17 | $11.99 | $16.98 | 60,600 | — | — |
| 2009-03-16 | $11.23 | $15.90 | 80,000 | — | — |
| 2009-03-13 | $12.15 | $17.21 | 58,900 | — | — |
| 2009-03-12 | $12.75 | $18.06 | 89,900 | — | — |
| 2009-03-11 | $10.71 | $15.17 | 51,400 | — | — |
| 2009-03-10 | $10.52 | $14.90 | 136,500 | — | — |
| 2009-03-09 | $9.74 | $13.79 | 109,900 | — | — |
| 2009-03-06 | $9.98 | $14.13 | 272,700 | — | — |
| 2009-03-05 | $9.87 | $13.98 | 85,000 | — | — |
| 2009-03-04 | $11.35 | $15.80 | 61,100 | — | — |
| 2009-03-03 | $11.40 | $15.87 | 47,600 | — | — |
| 2009-03-02 | $10.79 | $15.02 | 78,400 | — | — |
| 2009-02-27 | $12.13 | $16.89 | 25,900 | — | — |
| 2009-02-26 | $12.17 | $16.95 | 55,200 | — | — |
| 2009-02-25 | $12.32 | $17.16 | 59,500 | — | — |
| 2009-02-24 | $12.63 | $17.59 | 64,800 | — | — |
| 2009-02-23 | $10.60 | $14.76 | 157,800 | — | — |
| 2009-02-20 | $11.98 | $16.68 | 172,400 | — | — |
| 2009-02-19 | $10.17 | $14.16 | 206,700 | — | — |
| 2009-02-18 | $12.31 | $17.14 | 48,600 | — | — |
| 2009-02-17 | $12.46 | $17.35 | 50,600 | — | — |
| 2009-02-13 | $12.99 | $18.09 | 69,000 | — | — |
| 2009-02-12 | $13.03 | $18.14 | 76,400 | — | — |
| 2009-02-11 | $13.50 | $18.80 | 84,100 | — | — |
| 2009-02-10 | $14.02 | $19.52 | 50,700 | — | — |
| 2009-02-09 | $15.82 | $22.03 | 108,000 | — | — |
| 2009-02-06 | $15.25 | $21.23 | 75,000 | — | — |
| 2009-02-05 | $14.79 | $20.59 | 53,400 | — | — |
| 2009-02-04 | $15.13 | $21.07 | 56,000 | — | — |
| 2009-02-03 | $15.08 | $21.00 | 51,000 | — | — |
| 2009-02-02 | $15.90 | $22.14 | 73,200 | — | — |
| 2009-01-30 | $16.02 | $22.31 | 57,700 | — | — |
| 2009-01-29 | $16.14 | $22.47 | 78,500 | — | — |
| 2009-01-28 | $17.08 | $23.78 | 113,800 | — | — |
| 2009-01-27 | $16.10 | $22.42 | 70,200 | — | — |
| 2009-01-26 | $17.87 | $24.88 | 109,500 | — | — |
| 2009-01-23 | $20.05 | $27.92 | 18,700 | — | — |
| 2009-01-22 | $20.59 | $28.67 | 14,600 | — | — |
| 2009-01-21 | $21.71 | $30.23 | 62,600 | — | — |
| 2009-01-20 | $19.25 | $26.80 | 56,900 | — | — |
| 2009-01-16 | $21.25 | $29.59 | 34,500 | — | — |
| 2009-01-15 | $21.55 | $30.01 | 49,300 | — | — |
| 2009-01-14 | $20.95 | $29.17 | 37,000 | — | — |
| 2009-01-13 | $22.30 | $31.05 | 17,200 | — | — |
| 2009-01-12 | $21.95 | $30.56 | 28,600 | — | — |
| 2009-01-09 | $22.52 | $31.36 | 35,100 | — | — |
| 2009-01-08 | $23.79 | $33.13 | 19,200 | — | — |
| 2009-01-07 | $23.16 | $32.25 | 45,500 | — | — |
| 2009-01-06 | $24.60 | $34.25 | 42,300 | — | — |
| 2009-01-05 | $25.66 | $35.73 | 29,700 | — | — |
| 2009-01-02 | $26.66 | $37.12 | 23,300 | — | — |