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
- 2003-07-03 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 | $15.54 | $18.01 | 20,100 | — | — |
| 2009-12-30 | $15.51 | $17.97 | 14,500 | — | — |
| 2009-12-29 | $15.40 | $17.85 | 3,700 | — | — |
| 2009-12-28 | $15.47 | $17.93 | 11,600 | — | — |
| 2009-12-24 | $15.15 | $17.56 | 4,500 | — | — |
| 2009-12-23 | $15.00 | $17.38 | 12,600 | — | — |
| 2009-12-22 | $14.86 | $17.22 | 29,600 | — | — |
| 2009-12-21 | $15.00 | $17.38 | 50,000 | — | — |
| 2009-12-18 | $15.49 | $17.95 | 95,900 | — | — |
| 2009-12-17 | $14.75 | $17.09 | 33,600 | — | — |
| 2009-12-16 | $14.73 | $17.07 | 25,400 | — | — |
| 2009-12-15 | $14.75 | $17.09 | 30,900 | — | — |
| 2009-12-14 | $14.87 | $17.23 | 19,400 | — | — |
| 2009-12-11 | $14.84 | $17.20 | 29,400 | — | — |
| 2009-12-10 | $14.69 | $17.02 | 38,600 | — | — |
| 2009-12-09 | $14.81 | $17.16 | 18,100 | — | — |
| 2009-12-08 | $14.72 | $17.06 | 41,800 | — | — |
| 2009-12-07 | $14.80 | $17.15 | 25,600 | — | — |
| 2009-12-04 | $15.09 | $17.49 | 56,300 | — | — |
| 2009-12-03 | $14.71 | $17.05 | 26,500 | — | — |
| 2009-12-02 | $14.75 | $17.09 | 18,000 | — | — |
| 2009-12-01 | $14.65 | $16.98 | 27,500 | — | — |
| 2009-11-30 | $14.63 | $16.95 | 40,600 | — | — |
| 2009-11-27 | $14.75 | $17.09 | 17,600 | — | — |
| 2009-11-25 | $14.84 | $17.20 | 20,200 | — | — |
| 2009-11-24 | $15.10 | $17.50 | 40,100 | — | — |
| 2009-11-23 | $15.25 | $17.67 | 45,000 | — | — |
| 2009-11-20 | $14.98 | $17.36 | 61,200 | — | — |
| 2009-11-19 | $14.79 | $17.14 | 30,900 | — | — |
| 2009-11-18 | $15.00 | $17.38 | 27,700 | — | — |
| 2009-11-17 | $14.95 | $17.33 | 43,600 | — | — |
| 2009-11-16 | $14.92 | $17.29 | 36,800 | — | — |
| 2009-11-13 | $14.88 | $17.24 | 17,300 | — | — |
| 2009-11-12 | $14.83 | $17.19 | 25,300 | — | — |
| 2009-11-11 | $15.10 | $17.50 | 16,300 | — | — |
| 2009-11-10 | $14.95 | $17.33 | 19,900 | — | — |
| 2009-11-09 | $14.93 | $17.30 | 11,000 | — | — |
| 2009-11-06 | $14.81 | $17.16 | 11,600 | — | — |
| 2009-11-05 | $15.10 | $17.50 | 27,700 | — | — |
| 2009-11-04 | $14.65 | $16.98 | 28,800 | — | — |
| 2009-11-03 | $14.82 | $17.17 | 66,500 | — | — |
| 2009-11-02 | $14.76 | $17.10 | 20,300 | — | — |
| 2009-10-30 | $14.60 | $16.92 | 27,600 | — | — |
| 2009-10-29 | $15.06 | $17.45 | 21,900 | — | — |
| 2009-10-28 | $14.97 | $17.22 | 16,000 | — | — |
| 2009-10-27 | $15.01 | $17.26 | 16,800 | — | — |
| 2009-10-26 | $14.87 | $17.10 | 9,500 | — | — |
| 2009-10-23 | $14.79 | $17.01 | 37,000 | — | — |
| 2009-10-22 | $15.39 | $17.70 | 17,000 | — | — |
| 2009-10-21 | $14.85 | $17.08 | 17,100 | — | — |
| 2009-10-20 | $15.08 | $17.34 | 9,800 | — | — |
| 2009-10-19 | $15.65 | $18.00 | 13,700 | — | — |
| 2009-10-16 | $15.25 | $17.54 | 18,900 | — | — |
| 2009-10-15 | $15.15 | $17.42 | 11,300 | — | — |
| 2009-10-14 | $15.26 | $17.55 | 13,000 | — | — |
| 2009-10-13 | $15.30 | $17.60 | 7,000 | — | — |
| 2009-10-12 | $15.25 | $17.54 | 15,400 | — | — |
| 2009-10-09 | $15.49 | $17.82 | 7,100 | — | — |
| 2009-10-08 | $15.41 | $17.72 | 17,100 | — | — |
| 2009-10-07 | $15.37 | $17.68 | 11,500 | — | — |
| 2009-10-06 | $15.39 | $17.70 | 8,300 | — | — |
| 2009-10-05 | $15.20 | $17.48 | 14,300 | — | — |
| 2009-10-02 | $15.19 | $17.47 | 25,200 | — | — |
| 2009-10-01 | $15.20 | $17.48 | 46,800 | — | — |
| 2009-09-30 | $15.44 | $17.76 | 46,600 | — | — |
| 2009-09-29 | $15.67 | $18.02 | 18,300 | — | — |
| 2009-09-28 | $15.72 | $18.08 | 12,400 | — | — |
| 2009-09-25 | $15.33 | $17.63 | 20,100 | — | — |
| 2009-09-24 | $15.50 | $17.83 | 19,100 | — | — |
| 2009-09-23 | $15.64 | $17.99 | 4,100 | — | — |
| 2009-09-22 | $15.90 | $18.29 | 27,200 | — | — |
| 2009-09-21 | $15.90 | $18.29 | 12,900 | — | — |
| 2009-09-18 | $15.96 | $18.36 | 52,000 | — | — |
| 2009-09-17 | $15.56 | $17.90 | 12,400 | — | — |
| 2009-09-16 | $15.40 | $17.71 | 16,700 | — | — |
| 2009-09-15 | $15.18 | $17.46 | 13,200 | — | — |
| 2009-09-14 | $15.00 | $17.25 | 5,700 | — | — |
| 2009-09-11 | $14.98 | $17.23 | 2,100 | — | — |
| 2009-09-10 | $15.21 | $17.49 | 34,200 | — | — |
| 2009-09-09 | $15.24 | $17.53 | 134,900 | — | — |
| 2009-09-08 | $14.72 | $16.93 | 33,200 | — | — |
| 2009-09-04 | $15.01 | $17.26 | 14,800 | — | — |
| 2009-09-03 | $14.81 | $17.03 | 18,100 | — | — |
| 2009-09-02 | $14.78 | $17.00 | 23,700 | — | — |
| 2009-09-01 | $14.61 | $16.80 | 14,900 | — | — |
| 2009-08-31 | $14.68 | $16.88 | 23,600 | — | — |
| 2009-08-28 | $14.99 | $17.24 | 7,300 | — | — |
| 2009-08-27 | $15.41 | $17.72 | 10,600 | — | — |
| 2009-08-26 | $15.43 | $17.75 | 20,900 | — | — |
| 2009-08-25 | $15.80 | $18.17 | 10,500 | — | — |
| 2009-08-24 | $15.96 | $18.36 | 11,700 | — | — |
| 2009-08-21 | $15.97 | $18.37 | 45,600 | — | — |
| 2009-08-20 | $15.39 | $17.70 | 6,700 | — | — |
| 2009-08-19 | $15.24 | $17.53 | 8,400 | — | — |
| 2009-08-18 | $14.54 | $16.72 | 16,900 | — | — |
| 2009-08-17 | $14.82 | $17.04 | 18,200 | — | — |
| 2009-08-14 | $14.95 | $17.19 | 34,300 | — | — |
| 2009-08-13 | $15.83 | $18.21 | 14,900 | — | — |
| 2009-08-12 | $15.83 | $18.21 | 19,300 | — | — |
| 2009-08-11 | $15.75 | $18.11 | 13,400 | — | — |
| 2009-08-10 | $15.90 | $18.29 | 8,700 | — | — |
| 2009-08-07 | $15.75 | $18.11 | 21,200 | — | — |
| 2009-08-06 | $15.78 | $18.15 | 17,700 | — | — |
| 2009-08-05 | $15.91 | $18.30 | 17,800 | — | — |
| 2009-08-04 | $16.02 | $18.42 | 14,800 | — | — |
| 2009-08-03 | $15.99 | $18.39 | 12,700 | — | — |
| 2009-07-31 | $15.75 | $18.11 | 23,500 | — | — |
| 2009-07-30 | $16.00 | $18.40 | 25,400 | — | — |
| 2009-07-29 | $15.88 | $18.13 | 9,200 | — | — |
| 2009-07-28 | $15.96 | $18.23 | 13,600 | — | — |
| 2009-07-27 | $15.90 | $18.16 | 7,000 | — | — |
| 2009-07-24 | $15.94 | $18.20 | 75,000 | — | — |
| 2009-07-23 | $16.37 | $18.69 | 19,800 | — | — |
| 2009-07-22 | $16.17 | $18.47 | 29,800 | — | — |
| 2009-07-21 | $15.57 | $17.78 | 5,900 | — | — |
| 2009-07-20 | $15.80 | $18.04 | 24,200 | — | — |
| 2009-07-17 | $16.01 | $18.28 | 15,300 | — | — |
| 2009-07-16 | $16.27 | $18.58 | 17,200 | — | — |
| 2009-07-15 | $16.13 | $18.42 | 28,200 | — | — |
| 2009-07-14 | $15.68 | $17.91 | 10,500 | — | — |
| 2009-07-13 | $15.83 | $18.08 | 17,400 | — | — |
| 2009-07-10 | $15.24 | $17.40 | 4,300 | — | — |
| 2009-07-09 | $15.15 | $17.30 | 15,500 | — | — |
| 2009-07-08 | $15.40 | $17.59 | 21,700 | — | — |
| 2009-07-07 | $15.42 | $17.61 | 16,700 | — | — |
| 2009-07-06 | $15.16 | $17.31 | 8,500 | — | — |
| 2009-07-02 | $15.15 | $17.30 | 21,800 | — | — |
| 2009-07-01 | $15.77 | $18.01 | 17,400 | — | — |
| 2009-06-30 | $15.21 | $17.37 | 40,000 | — | — |
| 2009-06-29 | $15.83 | $18.08 | 32,600 | — | — |
| 2009-06-26 | $17.47 | $19.95 | 306,000 | — | — |
| 2009-06-25 | $14.75 | $16.84 | 24,000 | — | — |
| 2009-06-24 | $15.11 | $17.25 | 25,400 | — | — |
| 2009-06-23 | $15.10 | $17.24 | 7,800 | — | — |
| 2009-06-22 | $15.10 | $17.24 | 17,800 | — | — |
| 2009-06-19 | $15.38 | $17.56 | 33,500 | — | — |
| 2009-06-18 | $15.26 | $17.43 | 11,100 | — | — |
| 2009-06-17 | $15.20 | $17.36 | 21,500 | — | — |
| 2009-06-16 | $15.11 | $17.25 | 15,600 | — | — |
| 2009-06-15 | $14.98 | $17.11 | 29,600 | — | — |
| 2009-06-12 | $15.77 | $18.01 | 11,000 | — | — |
| 2009-06-11 | $15.40 | $17.59 | 15,600 | — | — |
| 2009-06-10 | $15.04 | $17.17 | 26,100 | — | — |
| 2009-06-09 | $15.17 | $17.32 | 16,600 | — | — |
| 2009-06-08 | $15.71 | $17.94 | 10,800 | — | — |
| 2009-06-05 | $15.89 | $18.15 | 6,500 | — | — |
| 2009-06-04 | $15.86 | $18.11 | 13,300 | — | — |
| 2009-06-03 | $15.57 | $17.78 | 13,900 | — | — |
| 2009-06-02 | $15.57 | $17.78 | 17,800 | — | — |
| 2009-06-01 | $15.55 | $17.76 | 25,500 | — | — |
| 2009-05-29 | $15.12 | $17.27 | 28,500 | — | — |
| 2009-05-28 | $14.77 | $16.87 | 21,400 | — | — |
| 2009-05-27 | $14.57 | $16.64 | 16,500 | — | — |
| 2009-05-26 | $15.17 | $17.32 | 26,600 | — | — |
| 2009-05-22 | $14.26 | $16.28 | 11,700 | — | — |
| 2009-05-21 | $14.14 | $16.15 | 41,900 | — | — |
| 2009-05-20 | $14.34 | $16.38 | 16,000 | — | — |
| 2009-05-19 | $14.40 | $16.44 | 9,200 | — | — |
| 2009-05-18 | $14.86 | $16.97 | 17,000 | — | — |
| 2009-05-15 | $14.25 | $16.27 | 36,100 | — | — |
| 2009-05-14 | $14.47 | $16.52 | 27,300 | — | — |
| 2009-05-13 | $14.61 | $16.68 | 21,200 | — | — |
| 2009-05-12 | $14.99 | $17.12 | 9,600 | — | — |
| 2009-05-11 | $14.71 | $16.80 | 11,800 | — | — |
| 2009-05-08 | $15.63 | $17.85 | 29,800 | — | — |
| 2009-05-07 | $14.26 | $16.28 | 22,400 | — | — |
| 2009-05-06 | $14.26 | $16.28 | 25,000 | — | — |
| 2009-05-05 | $14.25 | $16.27 | 21,800 | — | — |
| 2009-05-04 | $14.86 | $16.97 | 13,200 | — | — |
| 2009-05-01 | $14.20 | $16.22 | 20,800 | — | — |
| 2009-04-30 | $14.64 | $16.72 | 19,900 | — | — |
| 2009-04-29 | $14.68 | $16.76 | 16,100 | — | — |
| 2009-04-28 | $14.35 | $16.26 | 12,400 | — | — |
| 2009-04-27 | $14.17 | $16.05 | 24,800 | — | — |
| 2009-04-24 | $14.63 | $16.57 | 26,900 | — | — |
| 2009-04-23 | $14.00 | $15.86 | 29,500 | — | — |
| 2009-04-22 | $14.18 | $16.07 | 17,600 | — | — |
| 2009-04-21 | $14.65 | $16.60 | 30,900 | — | — |
| 2009-04-20 | $14.25 | $16.14 | 28,300 | — | — |
| 2009-04-17 | $15.34 | $17.38 | 25,000 | — | — |
| 2009-04-16 | $15.45 | $17.50 | 20,600 | — | — |
| 2009-04-15 | $15.40 | $17.45 | 72,000 | — | — |
| 2009-04-14 | $15.19 | $17.21 | 13,800 | — | — |
| 2009-04-13 | $15.63 | $17.71 | 52,900 | — | — |
| 2009-04-09 | $15.57 | $17.64 | 28,400 | — | — |
| 2009-04-08 | $15.54 | $17.61 | 17,100 | — | — |
| 2009-04-07 | $15.09 | $17.10 | 24,400 | — | — |
| 2009-04-06 | $15.20 | $17.22 | 26,000 | — | — |
| 2009-04-03 | $15.68 | $17.76 | 7,900 | — | — |
| 2009-04-02 | $15.76 | $17.86 | 58,800 | — | — |
| 2009-04-01 | $15.21 | $17.23 | 42,900 | — | — |
| 2009-03-31 | $15.37 | $17.41 | 29,900 | — | — |
| 2009-03-30 | $15.82 | $17.92 | 16,400 | — | — |
| 2009-03-27 | $16.14 | $18.29 | 44,400 | — | — |
| 2009-03-26 | $16.74 | $18.97 | 37,800 | — | — |
| 2009-03-25 | $15.99 | $18.12 | 29,800 | — | — |
| 2009-03-24 | $15.30 | $17.33 | 25,600 | — | — |
| 2009-03-23 | $16.59 | $18.80 | 39,700 | — | — |
| 2009-03-20 | $15.51 | $17.57 | 106,900 | — | — |
| 2009-03-19 | $15.97 | $18.09 | 16,100 | — | — |
| 2009-03-18 | $16.34 | $18.51 | 85,600 | — | — |
| 2009-03-17 | $16.03 | $18.16 | 36,900 | — | — |
| 2009-03-16 | $15.08 | $17.08 | 36,900 | — | — |
| 2009-03-13 | $14.80 | $16.77 | 20,500 | — | — |
| 2009-03-12 | $14.76 | $16.72 | 35,100 | — | — |
| 2009-03-11 | $13.26 | $15.02 | 31,800 | — | — |
| 2009-03-10 | $13.49 | $15.28 | 75,400 | — | — |
| 2009-03-09 | $13.08 | $14.82 | 82,900 | — | — |
| 2009-03-06 | $13.09 | $14.83 | 13,900 | — | — |
| 2009-03-05 | $12.49 | $14.15 | 42,100 | — | — |
| 2009-03-04 | $13.57 | $15.37 | 40,700 | — | — |
| 2009-03-03 | $13.00 | $14.73 | 26,400 | — | — |
| 2009-03-02 | $13.63 | $15.44 | 24,200 | — | — |
| 2009-02-27 | $14.06 | $15.93 | 31,600 | — | — |
| 2009-02-26 | $13.74 | $15.57 | 34,600 | — | — |
| 2009-02-25 | $13.22 | $14.98 | 41,300 | — | — |
| 2009-02-24 | $14.26 | $16.16 | 45,800 | — | — |
| 2009-02-23 | $12.90 | $14.61 | 32,400 | — | — |
| 2009-02-20 | $13.25 | $15.01 | 28,500 | — | — |
| 2009-02-19 | $13.13 | $14.88 | 15,100 | — | — |
| 2009-02-18 | $13.60 | $15.41 | 13,600 | — | — |
| 2009-02-17 | $13.64 | $15.45 | 30,700 | — | — |
| 2009-02-13 | $14.08 | $15.95 | 18,300 | — | — |
| 2009-02-12 | $13.88 | $15.73 | 18,200 | — | — |
| 2009-02-11 | $13.85 | $15.69 | 20,300 | — | — |
| 2009-02-10 | $14.08 | $15.95 | 16,500 | — | — |
| 2009-02-09 | $14.80 | $16.77 | 4,100 | — | — |
| 2009-02-06 | $15.22 | $17.24 | 14,600 | — | — |
| 2009-02-05 | $14.92 | $16.90 | 27,400 | — | — |
| 2009-02-04 | $14.92 | $16.90 | 21,300 | — | — |
| 2009-02-03 | $15.17 | $17.19 | 22,600 | — | — |
| 2009-02-02 | $14.96 | $16.95 | 35,400 | — | — |
| 2009-01-30 | $14.02 | $15.88 | 16,800 | — | — |
| 2009-01-29 | $14.81 | $16.78 | 5,500 | — | — |
| 2009-01-28 | $15.77 | $17.75 | 11,600 | — | — |
| 2009-01-27 | $15.13 | $17.03 | 11,000 | — | — |
| 2009-01-26 | $14.92 | $16.79 | 12,800 | — | — |
| 2009-01-23 | $14.63 | $16.46 | 8,400 | — | — |
| 2009-01-22 | $14.83 | $16.69 | 13,700 | — | — |
| 2009-01-21 | $15.45 | $17.39 | 20,600 | — | — |
| 2009-01-20 | $14.47 | $16.28 | 18,200 | — | — |
| 2009-01-16 | $15.82 | $17.80 | 26,700 | — | — |
| 2009-01-15 | $15.90 | $17.89 | 30,900 | — | — |
| 2009-01-14 | $15.12 | $17.02 | 29,200 | — | — |
| 2009-01-13 | $15.57 | $17.52 | 12,500 | — | — |
| 2009-01-12 | $15.30 | $17.22 | 17,300 | — | — |
| 2009-01-09 | $15.27 | $17.18 | 20,200 | — | — |
| 2009-01-08 | $16.39 | $18.45 | 35,800 | — | — |
| 2009-01-07 | $15.88 | $17.87 | 13,900 | — | — |
| 2009-01-06 | $16.41 | $18.47 | 8,600 | — | — |
| 2009-01-05 | $16.25 | $18.29 | 13,700 | — | — |
| 2009-01-02 | $16.47 | $18.54 | 26,200 | — | — |