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
- 2004-04-30 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 | $17.46 | $17.46 | 37,667 | — | — |
| 2009-12-30 | $17.10 | $17.10 | 31,500 | — | — |
| 2009-12-29 | $16.74 | $16.74 | 41,850 | — | — |
| 2009-12-28 | $16.86 | $16.86 | 39,083 | — | — |
| 2009-12-24 | $17.04 | $17.04 | 17,983 | — | — |
| 2009-12-23 | $17.40 | $17.40 | 56,883 | — | — |
| 2009-12-22 | $17.10 | $17.10 | 178,450 | — | — |
| 2009-12-21 | $15.54 | $15.54 | 99,950 | — | — |
| 2009-12-18 | $15.84 | $15.84 | 231,400 | — | — |
| 2009-12-17 | $17.04 | $17.04 | 62,033 | — | — |
| 2009-12-16 | $18.00 | $18.00 | 57,650 | — | — |
| 2009-12-15 | $18.06 | $18.06 | 37,550 | — | — |
| 2009-12-14 | $18.36 | $18.36 | 33,717 | — | — |
| 2009-12-11 | $18.36 | $18.36 | 35,100 | — | — |
| 2009-12-10 | $17.94 | $17.94 | 67,600 | — | — |
| 2009-12-09 | $18.78 | $18.78 | 138,983 | — | — |
| 2009-12-08 | $18.36 | $18.36 | 65,783 | — | — |
| 2009-12-07 | $19.56 | $19.56 | 40,967 | — | — |
| 2009-12-04 | $19.50 | $19.50 | 38,867 | — | — |
| 2009-12-03 | $19.14 | $19.14 | 57,333 | — | — |
| 2009-12-02 | $18.84 | $18.84 | 53,950 | — | — |
| 2009-12-01 | $18.84 | $18.84 | 41,867 | — | — |
| 2009-11-30 | $18.60 | $18.60 | 48,533 | — | — |
| 2009-11-27 | $19.50 | $19.50 | 32,667 | — | — |
| 2009-11-25 | $20.10 | $20.10 | 21,717 | — | — |
| 2009-11-24 | $20.46 | $20.46 | 47,633 | — | — |
| 2009-11-23 | $20.88 | $20.88 | 28,000 | — | — |
| 2009-11-20 | $20.40 | $20.40 | 39,117 | — | — |
| 2009-11-19 | $20.70 | $20.70 | 77,167 | — | — |
| 2009-11-18 | $21.60 | $21.60 | 87,850 | — | — |
| 2009-11-17 | $20.76 | $20.76 | 32,033 | — | — |
| 2009-11-16 | $20.40 | $20.40 | 45,650 | — | — |
| 2009-11-13 | $20.10 | $20.10 | 36,033 | — | — |
| 2009-11-12 | $19.86 | $19.86 | 69,500 | — | — |
| 2009-11-11 | $19.56 | $19.56 | 93,933 | — | — |
| 2009-11-10 | $18.90 | $18.90 | 60,200 | — | — |
| 2009-11-09 | $19.68 | $19.68 | 52,600 | — | — |
| 2009-11-06 | $19.62 | $19.62 | 44,950 | — | — |
| 2009-11-05 | $19.98 | $19.98 | 53,283 | — | — |
| 2009-11-04 | $19.68 | $19.68 | 73,550 | — | — |
| 2009-11-03 | $19.68 | $19.68 | 86,317 | — | — |
| 2009-11-02 | $18.00 | $18.00 | 139,883 | — | — |
| 2009-10-30 | $19.14 | $19.14 | 128,650 | — | — |
| 2009-10-29 | $20.88 | $20.88 | 335,250 | — | — |
| 2009-10-28 | $25.62 | $25.62 | 64,850 | — | — |
| 2009-10-27 | $26.34 | $26.34 | 47,833 | — | — |
| 2009-10-26 | $26.64 | $26.64 | 80,950 | — | — |
| 2009-10-23 | $27.42 | $27.42 | 52,683 | — | — |
| 2009-10-22 | $28.80 | $28.80 | 38,583 | — | — |
| 2009-10-21 | $28.68 | $28.68 | 68,000 | — | — |
| 2009-10-20 | $29.46 | $29.46 | 68,700 | — | — |
| 2009-10-19 | $29.70 | $29.70 | 60,633 | — | — |
| 2009-10-16 | $30.78 | $30.78 | 73,717 | — | — |
| 2009-10-15 | $31.44 | $31.44 | 147,117 | — | — |
| 2009-10-14 | $30.42 | $30.42 | 40,033 | — | — |
| 2009-10-13 | $30.18 | $30.18 | 58,567 | — | — |
| 2009-10-12 | $30.72 | $30.72 | 71,483 | — | — |
| 2009-10-09 | $30.60 | $30.60 | 73,517 | — | — |
| 2009-10-08 | $29.34 | $29.34 | 48,883 | — | — |
| 2009-10-07 | $28.80 | $28.80 | 24,733 | — | — |
| 2009-10-06 | $28.44 | $28.44 | 116,667 | — | — |
| 2009-10-05 | $29.46 | $29.46 | 54,133 | — | — |
| 2009-10-02 | $29.10 | $29.10 | 66,800 | — | — |
| 2009-10-01 | $29.16 | $29.16 | 129,267 | — | — |
| 2009-09-30 | $31.74 | $31.74 | 157,400 | — | — |
| 2009-09-29 | $31.80 | $31.80 | 178,233 | — | — |
| 2009-09-28 | $31.08 | $31.08 | 441,733 | — | — |
| 2009-09-25 | $29.88 | $29.88 | 471,683 | — | — |
| 2009-09-24 | $26.88 | $26.88 | 91,900 | — | — |
| 2009-09-23 | $27.66 | $27.66 | 117,250 | — | — |
| 2009-09-22 | $28.02 | $28.02 | 344,550 | — | — |
| 2009-09-21 | $28.68 | $28.68 | 597,833 | — | — |
| 2009-09-18 | $24.00 | $24.00 | 235,633 | — | — |
| 2009-09-17 | $21.12 | $21.12 | 56,767 | — | — |
| 2009-09-16 | $20.94 | $20.94 | 45,483 | — | — |
| 2009-09-15 | $21.06 | $21.06 | 69,383 | — | — |
| 2009-09-14 | $20.22 | $20.22 | 31,383 | — | — |
| 2009-09-11 | $20.04 | $20.04 | 36,250 | — | — |
| 2009-09-10 | $20.10 | $20.10 | 54,750 | — | — |
| 2009-09-09 | $19.26 | $19.26 | 80,333 | — | — |
| 2009-09-08 | $19.20 | $19.20 | 31,250 | — | — |
| 2009-09-04 | $19.26 | $19.26 | 32,467 | — | — |
| 2009-09-03 | $19.20 | $19.20 | 42,450 | — | — |
| 2009-09-02 | $18.90 | $18.90 | 19,283 | — | — |
| 2009-09-01 | $18.84 | $18.84 | 56,883 | — | — |
| 2009-08-31 | $19.02 | $19.02 | 66,967 | — | — |
| 2009-08-28 | $18.24 | $18.24 | 96,067 | — | — |
| 2009-08-27 | $18.60 | $18.60 | 36,900 | — | — |
| 2009-08-26 | $18.42 | $18.42 | 77,933 | — | — |
| 2009-08-25 | $17.76 | $17.76 | 31,067 | — | — |
| 2009-08-24 | $17.46 | $17.46 | 25,100 | — | — |
| 2009-08-21 | $17.64 | $17.64 | 51,950 | — | — |
| 2009-08-20 | $17.16 | $17.16 | 17,767 | — | — |
| 2009-08-19 | $16.86 | $16.86 | 21,867 | — | — |
| 2009-08-18 | $16.86 | $16.86 | 23,800 | — | — |
| 2009-08-17 | $16.68 | $16.68 | 41,850 | — | — |
| 2009-08-14 | $17.82 | $17.82 | 31,167 | — | — |
| 2009-08-13 | $18.24 | $18.24 | 54,533 | — | — |
| 2009-08-12 | $17.64 | $17.64 | 22,883 | — | — |
| 2009-08-11 | $17.52 | $17.52 | 66,267 | — | — |
| 2009-08-10 | $18.06 | $18.06 | 26,667 | — | — |
| 2009-08-07 | $18.00 | $18.00 | 53,717 | — | — |
| 2009-08-06 | $18.00 | $18.00 | 63,917 | — | — |
| 2009-08-05 | $18.66 | $18.66 | 54,150 | — | — |
| 2009-08-04 | $18.36 | $18.36 | 122,933 | — | — |
| 2009-08-03 | $18.12 | $18.12 | 65,600 | — | — |
| 2009-07-31 | $17.76 | $17.76 | 57,517 | — | — |
| 2009-07-30 | $17.64 | $17.64 | 54,000 | — | — |
| 2009-07-29 | $17.82 | $17.82 | 56,767 | — | — |
| 2009-07-28 | $18.36 | $18.36 | 72,500 | — | — |
| 2009-07-27 | $17.94 | $17.94 | 34,400 | — | — |
| 2009-07-24 | $17.94 | $17.94 | 30,383 | — | — |
| 2009-07-23 | $17.28 | $17.28 | 33,750 | — | — |
| 2009-07-22 | $16.80 | $16.80 | 35,200 | — | — |
| 2009-07-21 | $17.16 | $17.16 | 14,583 | — | — |
| 2009-07-20 | $17.70 | $17.70 | 18,500 | — | — |
| 2009-07-17 | $16.86 | $16.86 | 17,517 | — | — |
| 2009-07-16 | $17.40 | $17.40 | 17,467 | — | — |
| 2009-07-15 | $17.52 | $17.52 | 29,483 | — | — |
| 2009-07-14 | $16.92 | $16.92 | 42,850 | — | — |
| 2009-07-13 | $17.04 | $17.04 | 19,367 | — | — |
| 2009-07-10 | $16.74 | $16.74 | 37,033 | — | — |
| 2009-07-09 | $16.44 | $16.44 | 20,083 | — | — |
| 2009-07-08 | $16.38 | $16.38 | 33,533 | — | — |
| 2009-07-07 | $16.26 | $16.26 | 32,500 | — | — |
| 2009-07-06 | $17.16 | $17.16 | 15,217 | — | — |
| 2009-07-02 | $16.98 | $16.98 | 34,450 | — | — |
| 2009-07-01 | $17.70 | $17.70 | 34,750 | — | — |
| 2009-06-30 | $16.98 | $16.98 | 29,617 | — | — |
| 2009-06-29 | $17.40 | $17.40 | 40,050 | — | — |
| 2009-06-26 | $18.48 | $18.48 | 196,000 | — | — |
| 2009-06-25 | $16.62 | $16.62 | 26,433 | — | — |
| 2009-06-24 | $15.60 | $15.60 | 21,333 | — | — |
| 2009-06-23 | $15.60 | $15.60 | 24,617 | — | — |
| 2009-06-22 | $15.60 | $15.60 | 28,517 | — | — |
| 2009-06-19 | $16.62 | $16.62 | 75,900 | — | — |
| 2009-06-18 | $15.78 | $15.78 | 79,850 | — | — |
| 2009-06-17 | $16.20 | $16.20 | 39,450 | — | — |
| 2009-06-16 | $16.14 | $16.14 | 43,983 | — | — |
| 2009-06-15 | $16.44 | $16.44 | 27,333 | — | — |
| 2009-06-12 | $17.28 | $17.28 | 25,433 | — | — |
| 2009-06-11 | $16.98 | $16.98 | 31,683 | — | — |
| 2009-06-10 | $17.28 | $17.28 | 35,600 | — | — |
| 2009-06-09 | $17.76 | $17.76 | 38,733 | — | — |
| 2009-06-08 | $18.12 | $18.12 | 81,283 | — | — |
| 2009-06-05 | $17.70 | $17.70 | 80,967 | — | — |
| 2009-06-04 | $17.52 | $17.52 | 38,200 | — | — |
| 2009-06-03 | $17.22 | $17.22 | 44,383 | — | — |
| 2009-06-02 | $17.58 | $17.58 | 127,083 | — | — |
| 2009-06-01 | $16.86 | $16.86 | 79,633 | — | — |
| 2009-05-29 | $16.32 | $16.32 | 130,567 | — | — |
| 2009-05-28 | $16.68 | $16.68 | 94,233 | — | — |
| 2009-05-27 | $16.20 | $16.20 | 142,667 | — | — |
| 2009-05-26 | $15.66 | $15.66 | 319,950 | — | — |
| 2009-05-22 | $12.48 | $12.48 | 65,417 | — | — |
| 2009-05-21 | $11.10 | $11.10 | 44,600 | — | — |
| 2009-05-20 | $11.28 | $11.28 | 35,167 | — | — |
| 2009-05-19 | $10.98 | $10.98 | 49,317 | — | — |
| 2009-05-18 | $11.82 | $11.82 | 8,883 | — | — |
| 2009-05-15 | $11.10 | $11.10 | 14,483 | — | — |
| 2009-05-14 | $10.86 | $10.86 | 23,283 | — | — |
| 2009-05-13 | $11.40 | $11.40 | 14,600 | — | — |
| 2009-05-12 | $11.58 | $11.58 | 14,267 | — | — |
| 2009-05-11 | $12.60 | $12.60 | 16,450 | — | — |
| 2009-05-08 | $12.00 | $12.00 | 22,617 | — | — |
| 2009-05-07 | $11.64 | $11.64 | 22,250 | — | — |
| 2009-05-06 | $11.40 | $11.40 | 20,050 | — | — |
| 2009-05-05 | $11.88 | $11.88 | 23,583 | — | — |
| 2009-05-04 | $12.12 | $12.12 | 39,550 | — | — |
| 2009-05-01 | $11.70 | $11.70 | 30,167 | — | — |
| 2009-04-30 | $11.16 | $11.16 | 10,950 | — | — |
| 2009-04-29 | $11.82 | $11.82 | 11,983 | — | — |
| 2009-04-28 | $11.70 | $11.70 | 15,517 | — | — |
| 2009-04-27 | $11.40 | $11.40 | 8,083 | — | — |
| 2009-04-24 | $12.00 | $12.00 | 20,983 | — | — |
| 2009-04-23 | $11.04 | $11.04 | 22,967 | — | — |
| 2009-04-22 | $12.18 | $12.18 | 21,433 | — | — |
| 2009-04-21 | $12.00 | $12.00 | 22,633 | — | — |
| 2009-04-20 | $10.68 | $10.68 | 14,267 | — | — |
| 2009-04-17 | $10.80 | $10.80 | 29,750 | — | — |
| 2009-04-16 | $10.92 | $10.92 | 116,633 | — | — |
| 2009-04-15 | $10.56 | $10.56 | 28,367 | — | — |
| 2009-04-14 | $9.90 | $9.90 | 18,867 | — | — |
| 2009-04-13 | $10.20 | $10.20 | 12,817 | — | — |
| 2009-04-09 | $10.50 | $10.50 | 14,467 | — | — |
| 2009-04-08 | $10.20 | $10.20 | 6,700 | — | — |
| 2009-04-07 | $9.84 | $9.84 | 20,917 | — | — |
| 2009-04-06 | $10.32 | $10.32 | 12,950 | — | — |
| 2009-04-03 | $10.92 | $10.92 | 20,483 | — | — |
| 2009-04-02 | $10.56 | $10.56 | 150,317 | — | — |
| 2009-04-01 | $10.50 | $10.50 | 43,750 | — | — |
| 2009-03-31 | $10.20 | $10.20 | 49,850 | — | — |
| 2009-03-30 | $10.44 | $10.44 | 32,383 | — | — |
| 2009-03-27 | $10.62 | $10.62 | 22,317 | — | — |
| 2009-03-26 | $11.64 | $11.64 | 32,483 | — | — |
| 2009-03-25 | $10.80 | $10.80 | 27,617 | — | — |
| 2009-03-24 | $10.80 | $10.80 | 7,200 | — | — |
| 2009-03-23 | $11.58 | $11.58 | 35,100 | — | — |
| 2009-03-20 | $9.60 | $9.60 | 34,000 | — | — |
| 2009-03-19 | $11.76 | $11.76 | 7,500 | — | — |
| 2009-03-18 | $11.58 | $11.58 | 10,600 | — | — |
| 2009-03-17 | $12.00 | $12.00 | 8,917 | — | — |
| 2009-03-16 | $10.50 | $10.50 | 12,900 | — | — |
| 2009-03-13 | $11.70 | $11.70 | 9,717 | — | — |
| 2009-03-12 | $12.00 | $12.00 | 12,583 | — | — |
| 2009-03-11 | $10.56 | $10.56 | 13,167 | — | — |
| 2009-03-10 | $11.94 | $11.94 | 206,967 | — | — |
| 2009-03-09 | $11.16 | $11.16 | 30,983 | — | — |
| 2009-03-06 | $12.36 | $12.36 | 35,267 | — | — |
| 2009-03-05 | $11.40 | $11.40 | 39,183 | — | — |
| 2009-03-04 | $11.04 | $11.04 | 15,883 | — | — |
| 2009-03-03 | $9.18 | $9.18 | 13,050 | — | — |
| 2009-03-02 | $8.70 | $8.70 | 14,267 | — | — |
| 2009-02-27 | $9.48 | $9.48 | 20,933 | — | — |
| 2009-02-26 | $11.10 | $11.10 | 30,100 | — | — |
| 2009-02-25 | $12.00 | $12.00 | 51,433 | — | — |
| 2009-02-24 | $13.44 | $13.44 | 45,783 | — | — |
| 2009-02-23 | $12.00 | $12.00 | 15,250 | — | — |
| 2009-02-20 | $11.76 | $11.76 | 38,517 | — | — |
| 2009-02-19 | $11.70 | $11.70 | 30,900 | — | — |
| 2009-02-18 | $12.00 | $12.00 | 15,517 | — | — |
| 2009-02-17 | $12.00 | $12.00 | 22,567 | — | — |
| 2009-02-13 | $12.36 | $12.36 | 23,183 | — | — |
| 2009-02-12 | $12.42 | $12.42 | 55,633 | — | — |
| 2009-02-11 | $12.00 | $12.00 | 56,233 | — | — |
| 2009-02-10 | $12.06 | $12.06 | 54,750 | — | — |
| 2009-02-09 | $12.66 | $12.66 | 25,883 | — | — |
| 2009-02-06 | $12.54 | $12.54 | 48,833 | — | — |
| 2009-02-05 | $11.64 | $11.64 | 43,767 | — | — |
| 2009-02-04 | $11.88 | $11.88 | 30,400 | — | — |
| 2009-02-03 | $12.66 | $12.66 | 43,883 | — | — |
| 2009-02-02 | $13.20 | $13.20 | 28,083 | — | — |
| 2009-01-30 | $12.72 | $12.72 | 13,900 | — | — |
| 2009-01-29 | $12.66 | $12.66 | 12,550 | — | — |
| 2009-01-28 | $13.50 | $13.50 | 14,000 | — | — |
| 2009-01-27 | $13.68 | $13.68 | 38,500 | — | — |
| 2009-01-26 | $13.56 | $13.56 | 39,450 | — | — |
| 2009-01-23 | $13.68 | $13.68 | 56,050 | — | — |
| 2009-01-22 | $13.56 | $13.56 | 20,700 | — | — |
| 2009-01-21 | $15.18 | $15.18 | 51,917 | — | — |
| 2009-01-20 | $13.74 | $13.74 | 47,950 | — | — |
| 2009-01-16 | $16.14 | $16.14 | 12,783 | — | — |
| 2009-01-15 | $14.76 | $14.76 | 15,767 | — | — |
| 2009-01-14 | $14.04 | $14.04 | 7,900 | — | — |
| 2009-01-13 | $14.70 | $14.70 | 13,267 | — | — |
| 2009-01-12 | $14.70 | $14.70 | 9,550 | — | — |
| 2009-01-09 | $15.30 | $15.30 | 14,383 | — | — |
| 2009-01-08 | $17.04 | $17.04 | 7,100 | — | — |
| 2009-01-07 | $17.16 | $17.16 | 9,283 | — | — |
| 2009-01-06 | $17.22 | $17.22 | 10,283 | — | — |
| 2009-01-05 | $17.22 | $17.22 | 10,733 | — | — |
| 2009-01-02 | $17.10 | $17.10 | 7,517 | — | — |