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
- 1999-04-01 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 | $13.90 | $25.44 | 174,079 | — | — |
| 2009-12-30 | $13.83 | $25.31 | 99,150 | — | — |
| 2009-12-29 | $13.81 | $25.29 | 118,392 | — | — |
| 2009-12-28 | $13.91 | $25.46 | 101,414 | — | — |
| 2009-12-24 | $14.00 | $25.62 | 53,197 | — | — |
| 2009-12-23 | $13.94 | $25.52 | 374,190 | — | — |
| 2009-12-22 | $13.77 | $25.21 | 203,959 | — | — |
| 2009-12-21 | $13.79 | $25.24 | 194,452 | — | — |
| 2009-12-18 | $13.74 | $25.15 | 569,321 | — | — |
| 2009-12-17 | $13.31 | $24.36 | 193,320 | — | — |
| 2009-12-16 | $13.33 | $24.40 | 313,070 | — | — |
| 2009-12-15 | $13.14 | $24.06 | 483,526 | — | — |
| 2009-12-14 | $13.19 | $24.14 | 537,629 | — | — |
| 2009-12-11 | $13.18 | $24.13 | 1,396,024 | — | — |
| 2009-12-10 | $12.74 | $23.32 | 821,497 | — | — |
| 2009-12-09 | $12.81 | $23.44 | 789,126 | — | — |
| 2009-12-08 | $12.69 | $23.23 | 1,031,115 | — | — |
| 2009-12-07 | $12.93 | $23.66 | 163,213 | — | — |
| 2009-12-04 | $12.96 | $23.72 | 218,447 | — | — |
| 2009-12-03 | $12.73 | $23.30 | 288,169 | — | — |
| 2009-12-02 | $12.74 | $23.33 | 217,089 | — | — |
| 2009-12-01 | $12.55 | $22.98 | 510,464 | — | — |
| 2009-11-30 | $12.89 | $23.60 | 483,074 | — | — |
| 2009-11-27 | $12.89 | $23.60 | 107,073 | — | — |
| 2009-11-25 | $13.06 | $23.90 | 101,414 | — | — |
| 2009-11-24 | $13.13 | $24.04 | 96,207 | — | — |
| 2009-11-23 | $13.15 | $24.06 | 163,439 | — | — |
| 2009-11-20 | $13.06 | $23.91 | 137,180 | — | — |
| 2009-11-19 | $13.08 | $23.94 | 261,457 | — | — |
| 2009-11-18 | $13.35 | $24.44 | 92,585 | — | — |
| 2009-11-17 | $13.49 | $24.46 | 195,357 | — | — |
| 2009-11-16 | $13.33 | $24.17 | 213,241 | — | — |
| 2009-11-13 | $13.23 | $23.99 | 202,601 | — | — |
| 2009-11-12 | $13.37 | $24.24 | 277,530 | — | — |
| 2009-11-11 | $13.39 | $24.28 | 320,766 | — | — |
| 2009-11-10 | $13.57 | $24.60 | 217,768 | — | — |
| 2009-11-09 | $13.42 | $24.33 | 475,151 | — | — |
| 2009-11-06 | $13.11 | $23.76 | 119,297 | — | — |
| 2009-11-05 | $13.12 | $23.80 | 164,118 | — | — |
| 2009-11-04 | $13.07 | $23.69 | 274,360 | — | — |
| 2009-11-03 | $13.30 | $23.71 | 219,126 | — | — |
| 2009-11-02 | $13.26 | $23.64 | 221,390 | — | — |
| 2009-10-30 | $13.40 | $23.89 | 283,189 | — | — |
| 2009-10-29 | $13.63 | $24.31 | 282,736 | — | — |
| 2009-10-28 | $13.52 | $24.10 | 272,323 | — | — |
| 2009-10-27 | $13.57 | $24.20 | 249,912 | — | — |
| 2009-10-26 | $13.58 | $24.22 | 293,602 | — | — |
| 2009-10-23 | $13.75 | $24.51 | 506,842 | — | — |
| 2009-10-22 | $13.86 | $24.72 | 468,360 | — | — |
| 2009-10-21 | $13.59 | $24.23 | 334,801 | — | — |
| 2009-10-20 | $13.80 | $24.60 | 706,727 | — | — |
| 2009-10-19 | $14.19 | $25.31 | 356,306 | — | — |
| 2009-10-16 | $14.29 | $25.48 | 149,631 | — | — |
| 2009-10-15 | $14.41 | $25.70 | 241,990 | — | — |
| 2009-10-14 | $14.33 | $25.54 | 239,273 | — | — |
| 2009-10-13 | $14.26 | $25.43 | 262,363 | — | — |
| 2009-10-12 | $14.35 | $25.58 | 207,355 | — | — |
| 2009-10-09 | $14.43 | $25.72 | 423,312 | — | — |
| 2009-10-08 | $14.18 | $25.29 | 234,293 | — | — |
| 2009-10-07 | $14.22 | $25.35 | 82,851 | — | — |
| 2009-10-06 | $14.26 | $25.42 | 134,464 | — | — |
| 2009-10-05 | $14.37 | $25.63 | 256,477 | — | — |
| 2009-10-02 | $14.44 | $25.75 | 242,216 | — | — |
| 2009-10-01 | $14.47 | $25.79 | 295,186 | — | — |
| 2009-09-30 | $14.54 | $25.93 | 270,739 | — | — |
| 2009-09-29 | $14.71 | $26.22 | 362,192 | — | — |
| 2009-09-28 | $14.33 | $25.56 | 202,375 | — | — |
| 2009-09-25 | $14.16 | $25.24 | 219,579 | — | — |
| 2009-09-24 | $14.27 | $25.45 | 216,862 | — | — |
| 2009-09-23 | $14.44 | $25.75 | 203,733 | — | — |
| 2009-09-22 | $14.64 | $26.11 | 209,166 | — | — |
| 2009-09-21 | $14.73 | $26.27 | 149,857 | — | — |
| 2009-09-18 | $14.79 | $26.36 | 313,070 | — | — |
| 2009-09-17 | $15.02 | $26.78 | 268,701 | — | — |
| 2009-09-16 | $14.96 | $26.68 | 450,024 | — | — |
| 2009-09-15 | $14.44 | $25.74 | 262,136 | — | — |
| 2009-09-14 | $14.43 | $25.73 | 245,159 | — | — |
| 2009-09-11 | $14.56 | $25.95 | 430,329 | — | — |
| 2009-09-10 | $14.31 | $25.51 | 476,962 | — | — |
| 2009-09-09 | $14.10 | $25.14 | 280,472 | — | — |
| 2009-09-08 | $14.13 | $25.19 | 185,171 | — | — |
| 2009-09-04 | $14.08 | $25.11 | 248,328 | — | — |
| 2009-09-03 | $13.99 | $24.94 | 685,222 | — | — |
| 2009-09-02 | $13.65 | $24.34 | 932,644 | — | — |
| 2009-09-01 | $13.84 | $24.67 | 461,116 | — | — |
| 2009-08-31 | $14.19 | $25.31 | 267,343 | — | — |
| 2009-08-28 | $14.32 | $25.53 | 404,750 | — | — |
| 2009-08-27 | $14.61 | $26.05 | 304,920 | — | — |
| 2009-08-26 | $14.83 | $26.43 | 268,248 | — | — |
| 2009-08-25 | $14.94 | $26.63 | 325,520 | — | — |
| 2009-08-24 | $15.04 | $26.82 | 275,492 | — | — |
| 2009-08-21 | $15.18 | $27.07 | 319,861 | — | — |
| 2009-08-20 | $15.09 | $26.91 | 411,088 | — | — |
| 2009-08-19 | $15.30 | $27.28 | 210,071 | — | — |
| 2009-08-18 | $15.46 | $27.57 | 234,746 | — | — |
| 2009-08-17 | $15.49 | $27.61 | 329,821 | — | — |
| 2009-08-14 | $15.68 | $27.96 | 258,967 | — | — |
| 2009-08-13 | $15.89 | $28.34 | 250,365 | — | — |
| 2009-08-12 | $15.85 | $28.27 | 597,843 | — | — |
| 2009-08-11 | $15.74 | $28.06 | 506,842 | — | — |
| 2009-08-10 | $16.19 | $28.86 | 247,196 | — | — |
| 2009-08-07 | $16.03 | $28.58 | 506,842 | — | — |
| 2009-08-06 | $15.81 | $28.20 | 533,328 | — | — |
| 2009-08-05 | $16.50 | $29.43 | 418,105 | — | — |
| 2009-08-04 | $16.55 | $29.12 | 323,030 | — | — |
| 2009-08-03 | $16.21 | $28.52 | 421,275 | — | — |
| 2009-07-31 | $16.27 | $28.62 | 242,442 | — | — |
| 2009-07-30 | $16.34 | $28.74 | 383,924 | — | — |
| 2009-07-29 | $16.34 | $28.75 | 393,884 | — | — |
| 2009-07-28 | $16.53 | $29.07 | 345,893 | — | — |
| 2009-07-27 | $16.49 | $29.00 | 241,537 | — | — |
| 2009-07-24 | $16.20 | $28.50 | 220,937 | — | — |
| 2009-07-23 | $16.24 | $28.57 | 323,483 | — | — |
| 2009-07-22 | $16.17 | $28.45 | 263,947 | — | — |
| 2009-07-21 | $16.23 | $28.55 | 225,012 | — | — |
| 2009-07-20 | $16.61 | $29.21 | 204,865 | — | — |
| 2009-07-17 | $16.61 | $29.21 | 174,305 | — | — |
| 2009-07-16 | $16.67 | $29.32 | 213,241 | — | — |
| 2009-07-15 | $16.79 | $29.54 | 395,695 | — | — |
| 2009-07-14 | $16.62 | $29.24 | 186,303 | — | — |
| 2009-07-13 | $17.07 | $30.04 | 316,692 | — | — |
| 2009-07-10 | $16.43 | $28.90 | 180,643 | — | — |
| 2009-07-09 | $16.42 | $28.89 | 280,699 | — | — |
| 2009-07-08 | $16.30 | $28.68 | 283,415 | — | — |
| 2009-07-07 | $16.36 | $28.78 | 337,065 | — | — |
| 2009-07-06 | $16.89 | $29.71 | 370,115 | — | — |
| 2009-07-02 | $16.49 | $29.01 | 304,694 | — | — |
| 2009-07-01 | $17.12 | $30.11 | 405,881 | — | — |
| 2009-06-30 | $16.93 | $29.79 | 357,212 | — | — |
| 2009-06-29 | $16.94 | $29.79 | 324,841 | — | — |
| 2009-06-26 | $16.75 | $29.47 | 1,373,840 | — | — |
| 2009-06-25 | $16.49 | $29.00 | 387,545 | — | — |
| 2009-06-24 | $16.55 | $29.12 | 325,294 | — | — |
| 2009-06-23 | $16.94 | $29.79 | 411,314 | — | — |
| 2009-06-22 | $16.61 | $29.23 | 434,857 | — | — |
| 2009-06-19 | $16.93 | $29.79 | 358,796 | — | — |
| 2009-06-18 | $17.13 | $30.13 | 323,030 | — | — |
| 2009-06-17 | $16.95 | $29.83 | 414,257 | — | — |
| 2009-06-16 | $17.39 | $30.59 | 427,613 | — | — |
| 2009-06-15 | $17.71 | $31.16 | 285,453 | — | — |
| 2009-06-12 | $18.03 | $31.71 | 167,061 | — | — |
| 2009-06-11 | $18.33 | $32.24 | 204,865 | — | — |
| 2009-06-10 | $18.16 | $31.95 | 249,912 | — | — |
| 2009-06-09 | $18.50 | $32.55 | 277,982 | — | — |
| 2009-06-08 | $18.36 | $32.30 | 209,166 | — | — |
| 2009-06-05 | $18.28 | $32.15 | 373,058 | — | — |
| 2009-06-04 | $18.77 | $33.03 | 548,495 | — | — |
| 2009-06-03 | $18.45 | $32.46 | 354,043 | — | — |
| 2009-06-02 | $18.89 | $33.22 | 550,532 | — | — |
| 2009-06-01 | $18.67 | $32.84 | 656,247 | — | — |
| 2009-05-29 | $18.59 | $32.71 | 345,667 | — | — |
| 2009-05-28 | $18.44 | $32.44 | 456,136 | — | — |
| 2009-05-27 | $18.05 | $31.75 | 394,789 | — | — |
| 2009-05-26 | $18.69 | $32.88 | 453,419 | — | — |
| 2009-05-22 | $18.00 | $31.67 | 229,313 | — | — |
| 2009-05-21 | $18.09 | $31.83 | 249,233 | — | — |
| 2009-05-20 | $18.20 | $32.03 | 269,833 | — | — |
| 2009-05-19 | $18.35 | $32.27 | 294,507 | — | — |
| 2009-05-18 | $19.23 | $33.83 | 512,502 | — | — |
| 2009-05-15 | $18.37 | $32.31 | 608,483 | — | — |
| 2009-05-14 | $18.77 | $33.02 | 1,002,593 | — | — |
| 2009-05-13 | $19.10 | $33.60 | 1,064,165 | — | — |
| 2009-05-12 | $19.19 | $33.75 | 747,926 | — | — |
| 2009-05-11 | $19.40 | $34.13 | 873,788 | — | — |
| 2009-05-08 | $19.37 | $34.07 | 808,594 | — | — |
| 2009-05-07 | $18.30 | $32.19 | 744,078 | — | — |
| 2009-05-06 | $18.57 | $32.66 | 537,629 | — | — |
| 2009-05-05 | $17.84 | $31.38 | 519,972 | — | — |
| 2009-05-04 | $18.09 | $31.82 | 585,166 | — | — |
| 2009-05-01 | $17.19 | $30.25 | 344,988 | — | — |
| 2009-04-30 | $17.21 | $30.28 | 376,680 | — | — |
| 2009-04-29 | $17.44 | $30.69 | 500,051 | — | — |
| 2009-04-28 | $17.65 | $30.66 | 265,985 | — | — |
| 2009-04-27 | $17.47 | $30.35 | 460,889 | — | — |
| 2009-04-24 | $17.27 | $30.01 | 521,556 | — | — |
| 2009-04-23 | $17.03 | $29.58 | 493,939 | — | — |
| 2009-04-22 | $16.98 | $29.49 | 632,931 | — | — |
| 2009-04-21 | $17.24 | $29.94 | 526,310 | — | — |
| 2009-04-20 | $16.46 | $28.59 | 728,006 | — | — |
| 2009-04-17 | $16.90 | $29.36 | 507,522 | — | — |
| 2009-04-16 | $16.92 | $29.40 | 248,102 | — | — |
| 2009-04-15 | $16.76 | $29.11 | 349,289 | — | — |
| 2009-04-14 | $16.48 | $28.62 | 521,556 | — | — |
| 2009-04-13 | $17.23 | $29.93 | 437,573 | — | — |
| 2009-04-09 | $16.83 | $29.23 | 718,046 | — | — |
| 2009-04-08 | $16.15 | $28.06 | 415,615 | — | — |
| 2009-04-07 | $16.00 | $27.79 | 482,394 | — | — |
| 2009-04-06 | $15.57 | $27.04 | 370,115 | — | — |
| 2009-04-03 | $15.81 | $27.46 | 733,439 | — | — |
| 2009-04-02 | $16.24 | $28.21 | 735,703 | — | — |
| 2009-04-01 | $16.73 | $29.06 | 462,474 | — | — |
| 2009-03-31 | $16.70 | $29.02 | 577,696 | — | — |
| 2009-03-30 | $16.02 | $27.83 | 591,731 | — | — |
| 2009-03-27 | $16.65 | $28.92 | 538,081 | — | — |
| 2009-03-26 | $17.17 | $29.83 | 441,422 | — | — |
| 2009-03-25 | $16.83 | $29.24 | 434,630 | — | — |
| 2009-03-24 | $16.34 | $28.39 | 316,013 | — | — |
| 2009-03-23 | $17.45 | $30.32 | 628,403 | — | — |
| 2009-03-20 | $16.39 | $28.47 | 658,963 | — | — |
| 2009-03-19 | $16.46 | $28.59 | 406,108 | — | — |
| 2009-03-18 | $16.87 | $29.31 | 463,832 | — | — |
| 2009-03-17 | $16.27 | $28.26 | 264,853 | — | — |
| 2009-03-16 | $15.68 | $27.24 | 261,005 | — | — |
| 2009-03-13 | $15.84 | $27.52 | 215,957 | — | — |
| 2009-03-12 | $15.93 | $27.67 | 421,727 | — | — |
| 2009-03-11 | $15.32 | $26.61 | 278,888 | — | — |
| 2009-03-10 | $15.62 | $27.13 | 334,122 | — | — |
| 2009-03-09 | $15.43 | $26.81 | 311,938 | — | — |
| 2009-03-06 | $14.98 | $26.01 | 362,192 | — | — |
| 2009-03-05 | $14.95 | $25.98 | 358,117 | — | — |
| 2009-03-04 | $15.36 | $26.67 | 380,302 | — | — |
| 2009-03-03 | $15.79 | $27.43 | 642,212 | — | — |
| 2009-03-02 | $15.71 | $27.30 | 329,595 | — | — |
| 2009-02-27 | $16.36 | $28.42 | 400,222 | — | — |
| 2009-02-26 | $16.09 | $27.96 | 398,638 | — | — |
| 2009-02-25 | $15.36 | $26.69 | 364,003 | — | — |
| 2009-02-24 | $15.46 | $26.86 | 359,928 | — | — |
| 2009-02-23 | $15.13 | $26.28 | 324,388 | — | — |
| 2009-02-20 | $15.46 | $26.86 | 478,546 | — | — |
| 2009-02-19 | $15.80 | $27.44 | 396,374 | — | — |
| 2009-02-18 | $16.59 | $28.82 | 363,097 | — | — |
| 2009-02-17 | $16.94 | $29.43 | 373,058 | — | — |
| 2009-02-13 | $17.61 | $30.59 | 311,259 | — | — |
| 2009-02-12 | $17.55 | $30.49 | 204,638 | — | — |
| 2009-02-11 | $17.79 | $30.90 | 257,156 | — | — |
| 2009-02-10 | $17.54 | $30.47 | 399,317 | — | — |
| 2009-02-09 | $18.43 | $32.02 | 148,725 | — | — |
| 2009-02-06 | $18.63 | $32.37 | 328,689 | — | — |
| 2009-02-05 | $18.54 | $32.21 | 165,929 | — | — |
| 2009-02-04 | $18.99 | $32.98 | 229,766 | — | — |
| 2009-02-03 | $19.43 | $33.37 | 342,724 | — | — |
| 2009-02-02 | $18.94 | $32.52 | 240,858 | — | — |
| 2009-01-30 | $18.29 | $31.41 | 174,531 | — | — |
| 2009-01-29 | $18.29 | $31.42 | 168,193 | — | — |
| 2009-01-28 | $19.13 | $32.86 | 179,511 | — | — |
| 2009-01-27 | $18.41 | $31.62 | 291,338 | — | — |
| 2009-01-26 | $18.23 | $31.30 | 148,046 | — | — |
| 2009-01-23 | $18.45 | $31.68 | 246,743 | — | — |
| 2009-01-22 | $18.29 | $31.41 | 174,758 | — | — |
| 2009-01-21 | $18.90 | $32.46 | 344,762 | — | — |
| 2009-01-20 | $18.62 | $31.98 | 264,174 | — | — |
| 2009-01-16 | $19.60 | $33.65 | 306,731 | — | — |
| 2009-01-15 | $19.33 | $33.20 | 230,897 | — | — |
| 2009-01-14 | $18.76 | $32.21 | 187,887 | — | — |
| 2009-01-13 | $19.04 | $32.71 | 258,967 | — | — |
| 2009-01-12 | $18.53 | $31.82 | 437,800 | — | — |
| 2009-01-09 | $18.62 | $31.99 | 223,654 | — | — |
| 2009-01-08 | $19.37 | $33.27 | 189,245 | — | — |
| 2009-01-07 | $18.77 | $32.24 | 195,131 | — | — |
| 2009-01-06 | $19.34 | $33.21 | 244,253 | — | — |
| 2009-01-05 | $19.44 | $33.38 | 301,072 | — | — |
| 2009-01-02 | $20.02 | $34.39 | 131,295 | — | — |