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
- 1994-04-04 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 | $15.99 | $27.09 | 7,200 | — | — |
| 2009-12-30 | $16.16 | $27.38 | 12,700 | — | — |
| 2009-12-29 | $16.26 | $27.55 | 2,600 | — | — |
| 2009-12-28 | $16.29 | $27.60 | 5,500 | — | — |
| 2009-12-24 | $15.99 | $27.09 | 1,300 | — | — |
| 2009-12-23 | $15.94 | $27.01 | 6,000 | — | — |
| 2009-12-22 | $15.91 | $26.96 | 9,700 | — | — |
| 2009-12-21 | $16.40 | $27.79 | 13,400 | — | — |
| 2009-12-18 | $16.14 | $27.34 | 61,500 | — | — |
| 2009-12-17 | $15.15 | $25.67 | 5,300 | — | — |
| 2009-12-16 | $15.46 | $26.19 | 11,500 | — | — |
| 2009-12-15 | $15.23 | $25.80 | 17,100 | — | — |
| 2009-12-14 | $15.59 | $26.41 | 13,200 | — | — |
| 2009-12-11 | $15.09 | $25.57 | 14,100 | — | — |
| 2009-12-10 | $15.40 | $26.09 | 16,700 | — | — |
| 2009-12-09 | $16.58 | $28.09 | 27,700 | — | — |
| 2009-12-08 | $16.20 | $27.45 | 6,000 | — | — |
| 2009-12-07 | $16.47 | $27.90 | 10,900 | — | — |
| 2009-12-04 | $15.92 | $26.97 | 9,600 | — | — |
| 2009-12-03 | $15.36 | $26.02 | 6,000 | — | — |
| 2009-12-02 | $15.99 | $27.09 | 10,100 | — | — |
| 2009-12-01 | $16.29 | $27.60 | 13,900 | — | — |
| 2009-11-30 | $16.21 | $27.46 | 12,600 | — | — |
| 2009-11-27 | $16.47 | $27.90 | 8,100 | — | — |
| 2009-11-25 | $17.02 | $28.56 | 4,200 | — | — |
| 2009-11-24 | $17.44 | $29.26 | 7,600 | — | — |
| 2009-11-23 | $17.31 | $29.04 | 5,300 | — | — |
| 2009-11-20 | $16.44 | $27.58 | 8,100 | — | — |
| 2009-11-19 | $16.28 | $27.31 | 7,100 | — | — |
| 2009-11-18 | $16.65 | $27.94 | 9,000 | — | — |
| 2009-11-17 | $16.09 | $27.00 | 5,500 | — | — |
| 2009-11-16 | $15.77 | $26.46 | 11,200 | — | — |
| 2009-11-13 | $15.46 | $25.94 | 8,600 | — | — |
| 2009-11-12 | $15.04 | $25.23 | 9,700 | — | — |
| 2009-11-11 | $15.43 | $25.89 | 9,400 | — | — |
| 2009-11-10 | $15.20 | $25.50 | 13,600 | — | — |
| 2009-11-09 | $15.76 | $26.44 | 8,700 | — | — |
| 2009-11-06 | $15.36 | $25.77 | 10,200 | — | — |
| 2009-11-05 | $15.04 | $25.23 | 10,200 | — | — |
| 2009-11-04 | $14.76 | $24.76 | 21,100 | — | — |
| 2009-11-03 | $15.58 | $26.14 | 31,500 | — | — |
| 2009-11-02 | $16.27 | $27.30 | 9,500 | — | — |
| 2009-10-30 | $15.82 | $26.54 | 26,300 | — | — |
| 2009-10-29 | $17.41 | $29.21 | 17,300 | — | — |
| 2009-10-28 | $16.00 | $26.84 | 6,700 | — | — |
| 2009-10-27 | $16.23 | $27.23 | 5,600 | — | — |
| 2009-10-26 | $16.55 | $27.77 | 15,700 | — | — |
| 2009-10-23 | $16.76 | $28.12 | 10,700 | — | — |
| 2009-10-22 | $17.52 | $29.40 | 8,100 | — | — |
| 2009-10-21 | $18.00 | $30.20 | 9,500 | — | — |
| 2009-10-20 | $18.02 | $30.23 | 5,700 | — | — |
| 2009-10-19 | $18.24 | $30.60 | 3,600 | — | — |
| 2009-10-16 | $17.81 | $29.88 | 10,800 | — | — |
| 2009-10-15 | $18.00 | $30.20 | 89,300 | — | — |
| 2009-10-14 | $17.58 | $29.50 | 2,800 | — | — |
| 2009-10-13 | $17.42 | $29.23 | 4,600 | — | — |
| 2009-10-12 | $17.22 | $28.89 | 20,100 | — | — |
| 2009-10-09 | $17.98 | $30.17 | 4,900 | — | — |
| 2009-10-08 | $17.40 | $29.19 | 7,200 | — | — |
| 2009-10-07 | $17.37 | $29.14 | 27,900 | — | — |
| 2009-10-06 | $17.60 | $29.53 | 6,700 | — | — |
| 2009-10-05 | $17.02 | $28.56 | 7,200 | — | — |
| 2009-10-02 | $17.16 | $28.79 | 10,500 | — | — |
| 2009-10-01 | $17.17 | $28.81 | 14,000 | — | — |
| 2009-09-30 | $17.17 | $28.81 | 14,500 | — | — |
| 2009-09-29 | $17.85 | $29.95 | 1,800 | — | — |
| 2009-09-28 | $17.97 | $30.15 | 19,800 | — | — |
| 2009-09-25 | $18.00 | $30.20 | 11,900 | — | — |
| 2009-09-24 | $16.79 | $28.17 | 12,400 | — | — |
| 2009-09-23 | $16.67 | $27.97 | 4,200 | — | — |
| 2009-09-22 | $16.69 | $28.00 | 5,400 | — | — |
| 2009-09-21 | $16.83 | $28.24 | 5,600 | — | — |
| 2009-09-18 | $16.67 | $27.97 | 52,500 | — | — |
| 2009-09-17 | $16.00 | $26.84 | 4,600 | — | — |
| 2009-09-16 | $15.97 | $26.79 | 2,900 | — | — |
| 2009-09-15 | $16.00 | $26.84 | 4,100 | — | — |
| 2009-09-14 | $15.67 | $26.29 | 12,800 | — | — |
| 2009-09-11 | $15.85 | $26.59 | 7,200 | — | — |
| 2009-09-10 | $15.95 | $26.76 | 7,900 | — | — |
| 2009-09-09 | $16.00 | $26.84 | 11,700 | — | — |
| 2009-09-08 | $15.80 | $26.51 | 16,200 | — | — |
| 2009-09-04 | $15.97 | $26.79 | 46,500 | — | — |
| 2009-09-03 | $15.39 | $25.82 | 8,700 | — | — |
| 2009-09-02 | $15.40 | $25.84 | 5,000 | — | — |
| 2009-09-01 | $15.29 | $25.65 | 10,500 | — | — |
| 2009-08-31 | $15.77 | $26.46 | 15,400 | — | — |
| 2009-08-28 | $16.06 | $26.95 | 5,300 | — | — |
| 2009-08-27 | $16.80 | $28.19 | 5,200 | — | — |
| 2009-08-26 | $16.75 | $27.83 | 24,600 | — | — |
| 2009-08-25 | $16.80 | $27.91 | 4,200 | — | — |
| 2009-08-24 | $16.44 | $27.31 | 13,600 | — | — |
| 2009-08-21 | $16.80 | $27.91 | 20,800 | — | — |
| 2009-08-20 | $16.65 | $27.66 | 14,300 | — | — |
| 2009-08-19 | $16.63 | $27.63 | 16,800 | — | — |
| 2009-08-18 | $16.18 | $26.88 | 6,800 | — | — |
| 2009-08-17 | $16.13 | $26.80 | 8,500 | — | — |
| 2009-08-14 | $16.68 | $27.71 | 43,200 | — | — |
| 2009-08-13 | $16.82 | $27.94 | 15,300 | — | — |
| 2009-08-12 | $16.90 | $28.08 | 14,400 | — | — |
| 2009-08-11 | $16.05 | $26.66 | 7,700 | — | — |
| 2009-08-10 | $16.71 | $27.76 | 11,100 | — | — |
| 2009-08-07 | $16.89 | $28.06 | 43,900 | — | — |
| 2009-08-06 | $16.11 | $26.76 | 28,500 | — | — |
| 2009-08-05 | $16.81 | $27.93 | 23,900 | — | — |
| 2009-08-04 | $17.45 | $28.99 | 3,400 | — | — |
| 2009-08-03 | $17.70 | $29.40 | 13,900 | — | — |
| 2009-07-31 | $17.70 | $29.40 | 14,600 | — | — |
| 2009-07-30 | $18.00 | $29.90 | 10,800 | — | — |
| 2009-07-29 | $17.63 | $29.29 | 20,700 | — | — |
| 2009-07-28 | $17.75 | $29.49 | 33,700 | — | — |
| 2009-07-27 | $17.25 | $28.66 | 10,100 | — | — |
| 2009-07-24 | $16.97 | $28.19 | 37,000 | — | — |
| 2009-07-23 | $16.89 | $28.06 | 46,400 | — | — |
| 2009-07-22 | $16.00 | $26.58 | 20,000 | — | — |
| 2009-07-21 | $15.40 | $25.58 | 49,300 | — | — |
| 2009-07-20 | $15.22 | $25.28 | 29,300 | — | — |
| 2009-07-17 | $15.07 | $25.04 | 11,900 | — | — |
| 2009-07-16 | $15.57 | $25.87 | 29,500 | — | — |
| 2009-07-15 | $15.72 | $26.12 | 24,400 | — | — |
| 2009-07-14 | $15.56 | $25.85 | 23,500 | — | — |
| 2009-07-13 | $15.51 | $25.77 | 13,200 | — | — |
| 2009-07-10 | $14.93 | $24.80 | 10,700 | — | — |
| 2009-07-09 | $14.64 | $24.32 | 8,200 | — | — |
| 2009-07-08 | $15.12 | $25.12 | 25,000 | — | — |
| 2009-07-07 | $15.04 | $24.99 | 27,400 | — | — |
| 2009-07-06 | $15.95 | $26.50 | 56,000 | — | — |
| 2009-07-02 | $14.96 | $24.85 | 19,300 | — | — |
| 2009-07-01 | $15.16 | $25.18 | 25,000 | — | — |
| 2009-06-30 | $14.17 | $23.54 | 25,200 | — | — |
| 2009-06-29 | $14.35 | $23.84 | 65,600 | — | — |
| 2009-06-26 | $15.81 | $26.26 | 1,102,100 | — | — |
| 2009-06-25 | $13.45 | $22.34 | 29,900 | — | — |
| 2009-06-24 | $13.23 | $21.98 | 20,300 | — | — |
| 2009-06-23 | $13.11 | $21.78 | 19,600 | — | — |
| 2009-06-22 | $13.56 | $22.53 | 38,100 | — | — |
| 2009-06-19 | $14.05 | $23.34 | 25,900 | — | — |
| 2009-06-18 | $13.55 | $22.51 | 24,300 | — | — |
| 2009-06-17 | $13.98 | $23.22 | 6,900 | — | — |
| 2009-06-16 | $13.90 | $23.09 | 25,200 | — | — |
| 2009-06-15 | $14.09 | $23.41 | 7,000 | — | — |
| 2009-06-12 | $13.85 | $23.01 | 7,100 | — | — |
| 2009-06-11 | $13.80 | $22.93 | 11,100 | — | — |
| 2009-06-10 | $13.75 | $22.84 | 12,000 | — | — |
| 2009-06-09 | $13.59 | $22.58 | 5,500 | — | — |
| 2009-06-08 | $13.50 | $22.43 | 2,300 | — | — |
| 2009-06-05 | $13.46 | $22.36 | 1,800 | — | — |
| 2009-06-04 | $13.47 | $22.38 | 6,800 | — | — |
| 2009-06-03 | $13.29 | $22.08 | 13,000 | — | — |
| 2009-06-02 | $13.26 | $22.03 | 3,600 | — | — |
| 2009-06-01 | $13.30 | $22.09 | 1,600 | — | — |
| 2009-05-29 | $13.60 | $22.59 | 6,400 | — | — |
| 2009-05-28 | $13.30 | $22.09 | 11,600 | — | — |
| 2009-05-27 | $12.88 | $21.40 | 2,500 | — | — |
| 2009-05-26 | $13.05 | $21.41 | 3,400 | — | — |
| 2009-05-22 | $13.26 | $21.75 | 27,800 | — | — |
| 2009-05-21 | $13.18 | $21.62 | 25,400 | — | — |
| 2009-05-20 | $13.08 | $21.45 | 65,200 | — | — |
| 2009-05-19 | $11.94 | $19.58 | 4,100 | — | — |
| 2009-05-18 | $12.07 | $19.80 | 8,800 | — | — |
| 2009-05-15 | $12.01 | $19.70 | 5,900 | — | — |
| 2009-05-14 | $11.90 | $19.52 | 1,000 | — | — |
| 2009-05-13 | $11.62 | $19.06 | 4,100 | — | — |
| 2009-05-12 | $11.41 | $18.72 | 1,500 | — | — |
| 2009-05-11 | $11.18 | $18.34 | 3,300 | — | — |
| 2009-05-08 | $10.92 | $17.91 | 500 | — | — |
| 2009-05-07 | $11.07 | $18.16 | 300 | — | — |
| 2009-05-06 | $11.15 | $18.29 | 700 | — | — |
| 2009-05-05 | $11.10 | $18.21 | 2,100 | — | — |
| 2009-05-04 | $11.01 | $18.06 | 900 | — | — |
| 2009-05-01 | $11.30 | $18.54 | 400 | — | — |
| 2009-04-30 | $10.70 | $17.55 | 5,300 | — | — |
| 2009-04-29 | $11.01 | $18.06 | 2,200 | — | — |
| 2009-04-28 | $11.00 | $18.04 | 1,000 | — | — |
| 2009-04-27 | $11.09 | $18.19 | 700 | — | — |
| 2009-04-24 | $11.14 | $18.27 | 2,400 | — | — |
| 2009-04-23 | $11.43 | $18.75 | 2,400 | — | — |
| 2009-04-22 | $10.79 | $17.70 | 17,100 | — | — |
| 2009-04-21 | $10.62 | $17.42 | 17,200 | — | — |
| 2009-04-20 | $10.10 | $16.57 | 5,600 | — | — |
| 2009-04-17 | $10.60 | $17.39 | 2,000 | — | — |
| 2009-04-16 | $10.05 | $16.48 | 3,300 | — | — |
| 2009-04-15 | $10.25 | $16.81 | 0 | — | — |
| 2009-04-14 | $10.25 | $16.81 | 900 | — | — |
| 2009-04-13 | $10.48 | $17.19 | 100 | — | — |
| 2009-04-09 | $10.69 | $17.53 | 1,900 | — | — |
| 2009-04-08 | $10.57 | $17.34 | 2,300 | — | — |
| 2009-04-07 | $10.47 | $17.17 | 0 | — | — |
| 2009-04-06 | $10.47 | $17.17 | 0 | — | — |
| 2009-04-03 | $10.47 | $17.17 | 1,500 | — | — |
| 2009-04-02 | $10.20 | $16.73 | 1,200 | — | — |
| 2009-04-01 | $9.85 | $16.16 | 400 | — | — |
| 2009-03-31 | $9.62 | $15.78 | 800 | — | — |
| 2009-03-30 | $10.49 | $17.21 | 200 | — | — |
| 2009-03-27 | $10.55 | $17.30 | 3,300 | — | — |
| 2009-03-26 | $10.55 | $17.30 | 0 | — | — |
| 2009-03-25 | $10.55 | $17.30 | 300 | — | — |
| 2009-03-24 | $10.60 | $17.39 | 100 | — | — |
| 2009-03-23 | $10.50 | $17.22 | 1,100 | — | — |
| 2009-03-20 | $10.50 | $17.22 | 1,600 | — | — |
| 2009-03-19 | $9.85 | $16.16 | 1,000 | — | — |
| 2009-03-18 | $10.05 | $16.48 | 0 | — | — |
| 2009-03-17 | $10.05 | $16.48 | 900 | — | — |
| 2009-03-16 | $9.64 | $15.81 | 1,400 | — | — |
| 2009-03-13 | $9.95 | $16.32 | 5,500 | — | — |
| 2009-03-12 | $9.35 | $15.34 | 1,600 | — | — |
| 2009-03-11 | $9.70 | $15.91 | 100 | — | — |
| 2009-03-10 | $9.30 | $15.25 | 800 | — | — |
| 2009-03-09 | $9.44 | $15.48 | 0 | — | — |
| 2009-03-06 | $9.44 | $15.48 | 3,400 | — | — |
| 2009-03-05 | $8.75 | $14.35 | 1,000 | — | — |
| 2009-03-04 | $8.80 | $14.43 | 6,900 | — | — |
| 2009-03-03 | $8.65 | $14.19 | 2,000 | — | — |
| 2009-03-02 | $9.00 | $14.76 | 0 | — | — |
| 2009-02-27 | $9.00 | $14.76 | 2,500 | — | — |
| 2009-02-26 | $8.69 | $14.25 | 0 | — | — |
| 2009-02-25 | $8.69 | $14.25 | 6,300 | — | — |
| 2009-02-24 | $8.87 | $14.28 | 3,100 | — | — |
| 2009-02-23 | $9.02 | $14.52 | 500 | — | — |
| 2009-02-20 | $9.95 | $16.02 | 300 | — | — |
| 2009-02-19 | $10.42 | $16.77 | 100 | — | — |
| 2009-02-18 | $9.59 | $15.44 | 500 | — | — |
| 2009-02-17 | $9.31 | $14.99 | 7,800 | — | — |
| 2009-02-13 | $10.00 | $16.10 | 200 | — | — |
| 2009-02-12 | $10.00 | $16.10 | 100 | — | — |
| 2009-02-11 | $10.05 | $16.18 | 600 | — | — |
| 2009-02-10 | $9.96 | $16.03 | 200 | — | — |
| 2009-02-09 | $10.12 | $16.29 | 400 | — | — |
| 2009-02-06 | $10.00 | $16.10 | 700 | — | — |
| 2009-02-05 | $10.10 | $16.26 | 0 | — | — |
| 2009-02-04 | $10.10 | $16.26 | 7,900 | — | — |
| 2009-02-03 | $10.06 | $16.19 | 900 | — | — |
| 2009-02-02 | $10.42 | $16.77 | 2,200 | — | — |
| 2009-01-30 | $11.19 | $18.01 | 600 | — | — |
| 2009-01-29 | $11.46 | $18.45 | 700 | — | — |
| 2009-01-28 | $10.82 | $17.42 | 0 | — | — |
| 2009-01-27 | $10.82 | $17.42 | 2,900 | — | — |
| 2009-01-26 | $10.74 | $17.29 | 100 | — | — |
| 2009-01-23 | $9.96 | $16.03 | 400 | — | — |
| 2009-01-22 | $10.10 | $16.26 | 200 | — | — |
| 2009-01-21 | $9.95 | $16.02 | 1,200 | — | — |
| 2009-01-20 | $9.80 | $15.78 | 400 | — | — |
| 2009-01-16 | $10.50 | $16.90 | 300 | — | — |
| 2009-01-15 | $11.40 | $18.35 | 300 | — | — |
| 2009-01-14 | $11.35 | $18.27 | 4,200 | — | — |
| 2009-01-13 | $10.66 | $17.16 | 800 | — | — |
| 2009-01-12 | $9.97 | $16.05 | 5,800 | — | — |
| 2009-01-09 | $9.97 | $16.05 | 4,600 | — | — |
| 2009-01-08 | $10.57 | $17.02 | 700 | — | — |
| 2009-01-07 | $9.97 | $16.05 | 1,900 | — | — |
| 2009-01-06 | $10.30 | $16.58 | 200 | — | — |
| 2009-01-05 | $11.26 | $18.13 | 0 | — | — |
| 2009-01-02 | $11.26 | $18.13 | 200 | — | — |