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
- 1998-05-07 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 | $19.00 | $28.02 | 900 | — | — |
| 2009-12-30 | $19.00 | $28.02 | 400 | — | — |
| 2009-12-29 | $19.45 | $28.68 | 900 | — | — |
| 2009-12-28 | $19.00 | $28.02 | 900 | — | — |
| 2009-12-24 | $19.46 | $28.70 | 0 | — | — |
| 2009-12-23 | $19.46 | $28.70 | 1,000 | — | — |
| 2009-12-22 | $19.00 | $28.02 | 600 | — | — |
| 2009-12-21 | $18.75 | $27.65 | 600 | — | — |
| 2009-12-18 | $18.29 | $26.97 | 200 | — | — |
| 2009-12-17 | $18.60 | $27.43 | 0 | — | — |
| 2009-12-16 | $18.60 | $27.43 | 500 | — | — |
| 2009-12-15 | $18.60 | $27.43 | 700 | — | — |
| 2009-12-14 | $18.16 | $26.78 | 7,000 | — | — |
| 2009-12-11 | $19.50 | $28.76 | 0 | — | — |
| 2009-12-10 | $19.50 | $28.39 | 600 | — | — |
| 2009-12-09 | $20.30 | $29.55 | 17,800 | — | — |
| 2009-12-08 | $19.50 | $28.39 | 3,700 | — | — |
| 2009-12-07 | $18.50 | $26.93 | 1,300 | — | — |
| 2009-12-04 | $18.50 | $26.93 | 400 | — | — |
| 2009-12-03 | $18.01 | $26.22 | 2,700 | — | — |
| 2009-12-02 | $18.50 | $26.93 | 600 | — | — |
| 2009-12-01 | $18.05 | $26.28 | 800 | — | — |
| 2009-11-30 | $17.90 | $26.06 | 1,600 | — | — |
| 2009-11-27 | $17.99 | $26.19 | 0 | — | — |
| 2009-11-25 | $17.99 | $26.19 | 1,200 | — | — |
| 2009-11-24 | $17.02 | $24.78 | 3,300 | — | — |
| 2009-11-23 | $18.10 | $26.35 | 0 | — | — |
| 2009-11-20 | $18.10 | $26.35 | 1,000 | — | — |
| 2009-11-19 | $17.91 | $26.07 | 2,100 | — | — |
| 2009-11-18 | $18.30 | $26.64 | 700 | — | — |
| 2009-11-17 | $18.80 | $27.37 | 200 | — | — |
| 2009-11-16 | $18.55 | $27.01 | 0 | — | — |
| 2009-11-13 | $18.55 | $27.01 | 100 | — | — |
| 2009-11-12 | $18.50 | $26.93 | 5,700 | — | — |
| 2009-11-11 | $18.39 | $26.77 | 200 | — | — |
| 2009-11-10 | $18.50 | $26.93 | 200 | — | — |
| 2009-11-09 | $18.50 | $26.93 | 0 | — | — |
| 2009-11-06 | $18.50 | $26.93 | 2,400 | — | — |
| 2009-11-05 | $18.99 | $27.65 | 1,200 | — | — |
| 2009-11-04 | $19.00 | $27.66 | 800 | — | — |
| 2009-11-03 | $20.70 | $30.14 | 0 | — | — |
| 2009-11-02 | $20.70 | $30.14 | 700 | — | — |
| 2009-10-30 | $20.93 | $30.47 | 8,000 | — | — |
| 2009-10-29 | $18.03 | $26.25 | 1,200 | — | — |
| 2009-10-28 | $17.02 | $24.78 | 1,500 | — | — |
| 2009-10-27 | $17.70 | $25.77 | 900 | — | — |
| 2009-10-26 | $18.46 | $26.87 | 1,100 | — | — |
| 2009-10-23 | $19.33 | $28.14 | 1,000 | — | — |
| 2009-10-22 | $19.54 | $28.45 | 400 | — | — |
| 2009-10-21 | $19.94 | $29.03 | 100 | — | — |
| 2009-10-20 | $19.98 | $29.09 | 1,800 | — | — |
| 2009-10-19 | $19.51 | $28.40 | 1,000 | — | — |
| 2009-10-16 | $19.49 | $28.37 | 100 | — | — |
| 2009-10-15 | $19.51 | $28.40 | 2,000 | — | — |
| 2009-10-14 | $20.01 | $29.13 | 0 | — | — |
| 2009-10-13 | $20.01 | $29.13 | 500 | — | — |
| 2009-10-12 | $20.62 | $30.02 | 700 | — | — |
| 2009-10-09 | $18.78 | $27.34 | 9,400 | — | — |
| 2009-10-08 | $19.37 | $28.20 | 900 | — | — |
| 2009-10-07 | $19.85 | $28.90 | 1,200 | — | — |
| 2009-10-06 | $19.90 | $28.97 | 3,000 | — | — |
| 2009-10-05 | $20.00 | $29.12 | 2,500 | — | — |
| 2009-10-02 | $18.12 | $26.38 | 3,600 | — | — |
| 2009-10-01 | $18.00 | $26.20 | 5,400 | — | — |
| 2009-09-30 | $17.00 | $24.75 | 300 | — | — |
| 2009-09-29 | $16.65 | $24.24 | 2,100 | — | — |
| 2009-09-28 | $17.00 | $24.75 | 1,100 | — | — |
| 2009-09-25 | $16.22 | $23.61 | 0 | — | — |
| 2009-09-24 | $16.22 | $23.61 | 1,200 | — | — |
| 2009-09-23 | $16.50 | $24.02 | 0 | — | — |
| 2009-09-22 | $16.50 | $24.02 | 300 | — | — |
| 2009-09-21 | $16.25 | $23.66 | 400 | — | — |
| 2009-09-18 | $18.60 | $27.08 | 0 | — | — |
| 2009-09-17 | $18.60 | $27.08 | 1,000 | — | — |
| 2009-09-16 | $20.02 | $29.15 | 0 | — | — |
| 2009-09-15 | $20.02 | $29.15 | 2,400 | — | — |
| 2009-09-14 | $20.00 | $29.12 | 0 | — | — |
| 2009-09-11 | $20.00 | $29.12 | 0 | — | — |
| 2009-09-10 | $20.00 | $28.75 | 6,000 | — | — |
| 2009-09-09 | $21.31 | $30.64 | 12,500 | — | — |
| 2009-09-08 | $15.80 | $22.71 | 400 | — | — |
| 2009-09-04 | $16.80 | $24.15 | 100 | — | — |
| 2009-09-03 | $16.80 | $24.15 | 300 | — | — |
| 2009-09-02 | $16.80 | $24.15 | 4,300 | — | — |
| 2009-09-01 | $18.30 | $26.31 | 0 | — | — |
| 2009-08-31 | $18.30 | $26.31 | 200 | — | — |
| 2009-08-28 | $18.00 | $25.88 | 0 | — | — |
| 2009-08-27 | $18.00 | $25.88 | 0 | — | — |
| 2009-08-26 | $18.00 | $25.88 | 0 | — | — |
| 2009-08-25 | $18.00 | $25.88 | 3,300 | — | — |
| 2009-08-24 | $18.30 | $26.31 | 1,800 | — | — |
| 2009-08-21 | $18.90 | $27.17 | 3,200 | — | — |
| 2009-08-20 | $16.52 | $23.75 | 100 | — | — |
| 2009-08-19 | $18.49 | $26.58 | 0 | — | — |
| 2009-08-18 | $18.49 | $26.58 | 200 | — | — |
| 2009-08-17 | $17.97 | $25.83 | 400 | — | — |
| 2009-08-14 | $17.09 | $24.57 | 0 | — | — |
| 2009-08-13 | $17.09 | $24.57 | 500 | — | — |
| 2009-08-12 | $18.00 | $25.88 | 500 | — | — |
| 2009-08-11 | $17.02 | $24.47 | 0 | — | — |
| 2009-08-10 | $17.02 | $24.47 | 100 | — | — |
| 2009-08-07 | $18.89 | $27.16 | 3,900 | — | — |
| 2009-08-06 | $18.75 | $26.96 | 100 | — | — |
| 2009-08-05 | $19.65 | $28.25 | 1,000 | — | — |
| 2009-08-04 | $18.95 | $27.24 | 200 | — | — |
| 2009-08-03 | $18.00 | $25.88 | 1,900 | — | — |
| 2009-07-31 | $18.75 | $26.96 | 600 | — | — |
| 2009-07-30 | $19.18 | $27.57 | 0 | — | — |
| 2009-07-29 | $19.18 | $27.57 | 6,100 | — | — |
| 2009-07-28 | $18.39 | $26.44 | 5,700 | — | — |
| 2009-07-27 | $17.67 | $25.40 | 8,200 | — | — |
| 2009-07-24 | $14.60 | $20.99 | 200 | — | — |
| 2009-07-23 | $15.05 | $21.64 | 100 | — | — |
| 2009-07-22 | $14.60 | $20.99 | 0 | — | — |
| 2009-07-21 | $14.60 | $20.99 | 0 | — | — |
| 2009-07-20 | $14.60 | $20.99 | 300 | — | — |
| 2009-07-17 | $15.00 | $21.56 | 300 | — | — |
| 2009-07-16 | $14.55 | $20.92 | 0 | — | — |
| 2009-07-15 | $14.55 | $20.92 | 200 | — | — |
| 2009-07-14 | $14.60 | $20.99 | 200 | — | — |
| 2009-07-13 | $15.25 | $21.92 | 300 | — | — |
| 2009-07-10 | $17.00 | $24.44 | 800 | — | — |
| 2009-07-09 | $17.50 | $25.16 | 100 | — | — |
| 2009-07-08 | $17.26 | $24.81 | 0 | — | — |
| 2009-07-07 | $17.26 | $24.81 | 700 | — | — |
| 2009-07-06 | $18.00 | $25.88 | 800 | — | — |
| 2009-07-02 | $18.50 | $26.60 | 1,300 | — | — |
| 2009-07-01 | $17.73 | $25.49 | 5,400 | — | — |
| 2009-06-30 | $16.50 | $23.72 | 0 | — | — |
| 2009-06-29 | $16.50 | $23.72 | 900 | — | — |
| 2009-06-26 | $16.86 | $24.24 | 700 | — | — |
| 2009-06-25 | $14.81 | $21.29 | 0 | — | — |
| 2009-06-24 | $14.81 | $21.29 | 400 | — | — |
| 2009-06-23 | $16.97 | $24.40 | 0 | — | — |
| 2009-06-22 | $16.97 | $24.40 | 0 | — | — |
| 2009-06-19 | $16.97 | $24.40 | 2,900 | — | — |
| 2009-06-18 | $17.71 | $25.46 | 2,900 | — | — |
| 2009-06-17 | $15.25 | $21.92 | 500 | — | — |
| 2009-06-16 | $15.50 | $22.28 | 0 | — | — |
| 2009-06-15 | $15.50 | $22.28 | 400 | — | — |
| 2009-06-12 | $16.00 | $23.00 | 200 | — | — |
| 2009-06-11 | $16.00 | $23.00 | 100 | — | — |
| 2009-06-10 | $15.55 | $22.00 | 200 | — | — |
| 2009-06-09 | $16.23 | $22.96 | 200 | — | — |
| 2009-06-08 | $16.25 | $22.99 | 200 | — | — |
| 2009-06-05 | $17.00 | $24.05 | 700 | — | — |
| 2009-06-04 | $16.56 | $23.42 | 3,000 | — | — |
| 2009-06-03 | $17.00 | $24.05 | 1,300 | — | — |
| 2009-06-02 | $18.00 | $25.46 | 5,000 | — | — |
| 2009-06-01 | $16.25 | $22.99 | 0 | — | — |
| 2009-05-29 | $16.25 | $22.99 | 200 | — | — |
| 2009-05-28 | $16.00 | $22.63 | 1,000 | — | — |
| 2009-05-27 | $15.20 | $21.50 | 100 | — | — |
| 2009-05-26 | $14.26 | $20.17 | 300 | — | — |
| 2009-05-22 | $14.52 | $20.54 | 1,000 | — | — |
| 2009-05-21 | $16.00 | $22.63 | 500 | — | — |
| 2009-05-20 | $16.00 | $22.63 | 0 | — | — |
| 2009-05-19 | $16.00 | $22.63 | 0 | — | — |
| 2009-05-18 | $16.00 | $22.63 | 1,500 | — | — |
| 2009-05-15 | $15.98 | $22.60 | 0 | — | — |
| 2009-05-14 | $15.98 | $22.60 | 100 | — | — |
| 2009-05-13 | $16.00 | $22.63 | 0 | — | — |
| 2009-05-12 | $16.00 | $22.63 | 400 | — | — |
| 2009-05-11 | $16.19 | $22.90 | 900 | — | — |
| 2009-05-08 | $16.24 | $22.97 | 600 | — | — |
| 2009-05-07 | $16.00 | $22.63 | 300 | — | — |
| 2009-05-06 | $15.25 | $21.57 | 200 | — | — |
| 2009-05-05 | $15.21 | $21.51 | 0 | — | — |
| 2009-05-04 | $15.21 | $21.51 | 1,400 | — | — |
| 2009-05-01 | $15.00 | $21.22 | 500 | — | — |
| 2009-04-30 | $14.75 | $20.86 | 200 | — | — |
| 2009-04-29 | $14.51 | $20.52 | 100 | — | — |
| 2009-04-28 | $15.00 | $21.22 | 100 | — | — |
| 2009-04-27 | $14.80 | $20.93 | 400 | — | — |
| 2009-04-24 | $15.26 | $21.59 | 1,200 | — | — |
| 2009-04-23 | $16.25 | $22.99 | 5,000 | — | — |
| 2009-04-22 | $14.85 | $21.01 | 100 | — | — |
| 2009-04-21 | $14.97 | $21.17 | 0 | — | — |
| 2009-04-20 | $14.97 | $21.17 | 200 | — | — |
| 2009-04-17 | $12.84 | $18.16 | 1,100 | — | — |
| 2009-04-16 | $13.25 | $18.74 | 600 | — | — |
| 2009-04-15 | $14.00 | $19.80 | 3,900 | — | — |
| 2009-04-14 | $15.10 | $21.36 | 2,100 | — | — |
| 2009-04-13 | $14.25 | $20.16 | 0 | — | — |
| 2009-04-09 | $14.25 | $20.16 | 600 | — | — |
| 2009-04-08 | $15.50 | $21.92 | 0 | — | — |
| 2009-04-07 | $15.50 | $21.92 | 600 | — | — |
| 2009-04-06 | $15.50 | $21.92 | 0 | — | — |
| 2009-04-03 | $15.50 | $21.92 | 2,700 | — | — |
| 2009-04-02 | $15.76 | $22.29 | 1,500 | — | — |
| 2009-04-01 | $16.50 | $23.34 | 7,300 | — | — |
| 2009-03-31 | $14.45 | $20.44 | 200 | — | — |
| 2009-03-30 | $13.75 | $19.45 | 0 | — | — |
| 2009-03-27 | $13.75 | $19.45 | 900 | — | — |
| 2009-03-26 | $13.42 | $18.98 | 200 | — | — |
| 2009-03-25 | $13.00 | $18.39 | 300 | — | — |
| 2009-03-24 | $13.50 | $19.10 | 0 | — | — |
| 2009-03-23 | $13.50 | $19.10 | 0 | — | — |
| 2009-03-20 | $13.50 | $19.10 | 100 | — | — |
| 2009-03-19 | $13.50 | $19.10 | 0 | — | — |
| 2009-03-18 | $13.50 | $19.10 | 1,000 | — | — |
| 2009-03-17 | $13.44 | $19.01 | 0 | — | — |
| 2009-03-16 | $13.44 | $19.01 | 1,000 | — | — |
| 2009-03-13 | $13.42 | $18.98 | 200 | — | — |
| 2009-03-12 | $12.49 | $17.67 | 300 | — | — |
| 2009-03-11 | $12.49 | $17.67 | 0 | — | — |
| 2009-03-10 | $12.49 | $17.23 | 300 | — | — |
| 2009-03-09 | $11.39 | $15.71 | 3,400 | — | — |
| 2009-03-06 | $12.57 | $17.34 | 100 | — | — |
| 2009-03-05 | $11.40 | $15.73 | 500 | — | — |
| 2009-03-04 | $11.72 | $16.17 | 0 | — | — |
| 2009-03-03 | $11.72 | $16.17 | 0 | — | — |
| 2009-03-02 | $11.72 | $16.17 | 2,300 | — | — |
| 2009-02-27 | $11.70 | $16.14 | 200 | — | — |
| 2009-02-26 | $13.01 | $17.95 | 200 | — | — |
| 2009-02-25 | $13.19 | $18.19 | 2,500 | — | — |
| 2009-02-24 | $12.87 | $17.75 | 900 | — | — |
| 2009-02-23 | $12.85 | $17.73 | 2,700 | — | — |
| 2009-02-20 | $14.40 | $19.86 | 100 | — | — |
| 2009-02-19 | $13.51 | $18.64 | 1,400 | — | — |
| 2009-02-18 | $13.60 | $18.76 | 2,700 | — | — |
| 2009-02-17 | $15.00 | $20.69 | 300 | — | — |
| 2009-02-13 | $15.65 | $21.59 | 6,700 | — | — |
| 2009-02-12 | $15.50 | $21.38 | 400 | — | — |
| 2009-02-11 | $15.75 | $21.73 | 2,800 | — | — |
| 2009-02-10 | $15.50 | $21.38 | 100 | — | — |
| 2009-02-09 | $15.00 | $20.69 | 200 | — | — |
| 2009-02-06 | $14.20 | $19.59 | 5,900 | — | — |
| 2009-02-05 | $15.18 | $20.94 | 0 | — | — |
| 2009-02-04 | $15.18 | $20.94 | 200 | — | — |
| 2009-02-03 | $14.13 | $19.49 | 700 | — | — |
| 2009-02-02 | $15.00 | $20.69 | 0 | — | — |
| 2009-01-30 | $15.00 | $20.69 | 1,300 | — | — |
| 2009-01-29 | $14.29 | $19.71 | 1,300 | — | — |
| 2009-01-28 | $15.66 | $21.60 | 1,400 | — | — |
| 2009-01-27 | $14.78 | $20.39 | 0 | — | — |
| 2009-01-26 | $14.78 | $20.39 | 100 | — | — |
| 2009-01-23 | $14.06 | $19.39 | 300 | — | — |
| 2009-01-22 | $15.00 | $20.69 | 500 | — | — |
| 2009-01-21 | $14.80 | $20.41 | 400 | — | — |
| 2009-01-20 | $15.04 | $20.75 | 200 | — | — |
| 2009-01-16 | $16.00 | $22.07 | 700 | — | — |
| 2009-01-15 | $14.01 | $19.33 | 700 | — | — |
| 2009-01-14 | $15.00 | $20.69 | 1,400 | — | — |
| 2009-01-13 | $18.00 | $24.83 | 0 | — | — |
| 2009-01-12 | $18.00 | $24.83 | 3,300 | — | — |
| 2009-01-09 | $18.93 | $26.11 | 1,500 | — | — |
| 2009-01-08 | $19.00 | $26.21 | 2,000 | — | — |
| 2009-01-07 | $17.46 | $24.08 | 0 | — | — |
| 2009-01-06 | $17.46 | $24.08 | 1,100 | — | — |
| 2009-01-05 | $17.45 | $24.07 | 200 | — | — |
| 2009-01-02 | $16.55 | $22.83 | 7,300 | — | — |