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
- 2006-10-20 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 | $16.43 | $16.43 | 179,500 | — | — |
| 2009-12-30 | $16.65 | $16.65 | 150,400 | — | — |
| 2009-12-29 | $16.47 | $16.47 | 45,300 | — | — |
| 2009-12-28 | $16.37 | $16.37 | 353,100 | — | — |
| 2009-12-24 | $16.29 | $16.29 | 41,200 | — | — |
| 2009-12-23 | $16.15 | $16.15 | 158,100 | — | — |
| 2009-12-22 | $16.02 | $16.02 | 207,800 | — | — |
| 2009-12-21 | $15.77 | $15.77 | 447,600 | — | — |
| 2009-12-18 | $14.81 | $14.81 | 420,300 | — | — |
| 2009-12-17 | $14.28 | $14.28 | 107,300 | — | — |
| 2009-12-16 | $14.56 | $14.56 | 117,100 | — | — |
| 2009-12-15 | $14.49 | $14.49 | 98,800 | — | — |
| 2009-12-14 | $14.55 | $14.55 | 184,900 | — | — |
| 2009-12-11 | $14.54 | $14.54 | 259,700 | — | — |
| 2009-12-10 | $14.54 | $14.54 | 728,600 | — | — |
| 2009-12-09 | $14.87 | $14.87 | 236,600 | — | — |
| 2009-12-08 | $14.13 | $14.13 | 102,400 | — | — |
| 2009-12-07 | $14.27 | $14.27 | 40,500 | — | — |
| 2009-12-04 | $14.18 | $14.18 | 128,600 | — | — |
| 2009-12-03 | $13.56 | $13.56 | 129,100 | — | — |
| 2009-12-02 | $13.62 | $13.62 | 127,100 | — | — |
| 2009-12-01 | $13.41 | $13.41 | 249,400 | — | — |
| 2009-11-30 | $13.27 | $13.27 | 172,500 | — | — |
| 2009-11-27 | $13.07 | $13.07 | 71,100 | — | — |
| 2009-11-25 | $13.09 | $13.09 | 242,600 | — | — |
| 2009-11-24 | $13.25 | $13.25 | 128,000 | — | — |
| 2009-11-23 | $13.47 | $13.47 | 104,800 | — | — |
| 2009-11-20 | $13.46 | $13.46 | 322,500 | — | — |
| 2009-11-19 | $13.76 | $13.76 | 211,100 | — | — |
| 2009-11-18 | $13.80 | $13.80 | 80,800 | — | — |
| 2009-11-17 | $13.97 | $13.97 | 95,600 | — | — |
| 2009-11-16 | $14.04 | $14.04 | 296,600 | — | — |
| 2009-11-13 | $13.53 | $13.53 | 93,500 | — | — |
| 2009-11-12 | $13.40 | $13.40 | 91,800 | — | — |
| 2009-11-11 | $13.55 | $13.55 | 72,600 | — | — |
| 2009-11-10 | $13.67 | $13.67 | 111,200 | — | — |
| 2009-11-09 | $14.11 | $14.11 | 87,400 | — | — |
| 2009-11-06 | $13.71 | $13.71 | 84,200 | — | — |
| 2009-11-05 | $14.01 | $14.01 | 125,300 | — | — |
| 2009-11-04 | $13.70 | $13.70 | 113,900 | — | — |
| 2009-11-03 | $14.03 | $14.03 | 120,900 | — | — |
| 2009-11-02 | $14.04 | $14.04 | 186,400 | — | — |
| 2009-10-30 | $14.23 | $14.23 | 173,700 | — | — |
| 2009-10-29 | $14.53 | $14.53 | 132,200 | — | — |
| 2009-10-28 | $14.38 | $14.38 | 433,800 | — | — |
| 2009-10-27 | $13.80 | $13.80 | 183,300 | — | — |
| 2009-10-26 | $13.82 | $13.82 | 119,900 | — | — |
| 2009-10-23 | $13.92 | $13.92 | 132,900 | — | — |
| 2009-10-22 | $14.25 | $14.25 | 156,700 | — | — |
| 2009-10-21 | $14.10 | $14.10 | 209,600 | — | — |
| 2009-10-20 | $13.84 | $13.84 | 311,900 | — | — |
| 2009-10-19 | $13.81 | $13.81 | 280,400 | — | — |
| 2009-10-16 | $14.18 | $14.18 | 143,400 | — | — |
| 2009-10-15 | $14.16 | $14.16 | 92,400 | — | — |
| 2009-10-14 | $14.24 | $14.24 | 276,300 | — | — |
| 2009-10-13 | $14.02 | $14.02 | 160,600 | — | — |
| 2009-10-12 | $14.23 | $14.23 | 217,800 | — | — |
| 2009-10-09 | $14.55 | $14.55 | 432,000 | — | — |
| 2009-10-08 | $14.49 | $14.49 | 164,100 | — | — |
| 2009-10-07 | $14.52 | $14.52 | 156,300 | — | — |
| 2009-10-06 | $14.52 | $14.52 | 245,100 | — | — |
| 2009-10-05 | $14.08 | $14.08 | 314,800 | — | — |
| 2009-10-02 | $14.04 | $14.04 | 1,422,800 | — | — |
| 2009-10-01 | $14.33 | $14.33 | 499,400 | — | — |
| 2009-09-30 | $14.51 | $14.51 | 688,400 | — | — |
| 2009-09-29 | $14.20 | $14.20 | 348,900 | — | — |
| 2009-09-28 | $14.48 | $14.48 | 269,900 | — | — |
| 2009-09-25 | $14.64 | $14.64 | 281,900 | — | — |
| 2009-09-24 | $15.05 | $15.05 | 416,800 | — | — |
| 2009-09-23 | $15.13 | $15.13 | 186,600 | — | — |
| 2009-09-22 | $15.24 | $15.24 | 202,700 | — | — |
| 2009-09-21 | $15.32 | $15.32 | 250,500 | — | — |
| 2009-09-18 | $15.48 | $15.48 | 317,600 | — | — |
| 2009-09-17 | $15.56 | $15.56 | 266,800 | — | — |
| 2009-09-16 | $15.82 | $15.82 | 362,100 | — | — |
| 2009-09-15 | $15.76 | $15.76 | 328,000 | — | — |
| 2009-09-14 | $16.41 | $16.41 | 295,800 | — | — |
| 2009-09-11 | $16.75 | $16.75 | 447,800 | — | — |
| 2009-09-10 | $17.55 | $17.55 | 182,800 | — | — |
| 2009-09-09 | $17.16 | $17.16 | 553,200 | — | — |
| 2009-09-08 | $18.20 | $18.20 | 133,700 | — | — |
| 2009-09-04 | $18.27 | $18.27 | 178,700 | — | — |
| 2009-09-03 | $18.23 | $18.23 | 208,200 | — | — |
| 2009-09-02 | $18.23 | $18.23 | 236,600 | — | — |
| 2009-09-01 | $17.88 | $17.88 | 302,200 | — | — |
| 2009-08-31 | $18.50 | $18.50 | 157,500 | — | — |
| 2009-08-28 | $18.45 | $18.45 | 85,400 | — | — |
| 2009-08-27 | $18.49 | $18.49 | 150,900 | — | — |
| 2009-08-26 | $18.30 | $18.30 | 164,500 | — | — |
| 2009-08-25 | $18.39 | $18.39 | 190,300 | — | — |
| 2009-08-24 | $18.43 | $18.43 | 126,800 | — | — |
| 2009-08-21 | $17.87 | $17.87 | 153,500 | — | — |
| 2009-08-20 | $17.47 | $17.47 | 153,000 | — | — |
| 2009-08-19 | $16.99 | $16.99 | 162,400 | — | — |
| 2009-08-18 | $16.88 | $16.88 | 173,700 | — | — |
| 2009-08-17 | $16.51 | $16.51 | 150,400 | — | — |
| 2009-08-14 | $16.59 | $16.59 | 139,000 | — | — |
| 2009-08-13 | $16.50 | $16.50 | 111,700 | — | — |
| 2009-08-12 | $16.47 | $16.47 | 128,100 | — | — |
| 2009-08-11 | $16.49 | $16.49 | 102,000 | — | — |
| 2009-08-10 | $16.39 | $16.39 | 120,700 | — | — |
| 2009-08-07 | $16.05 | $16.05 | 204,600 | — | — |
| 2009-08-06 | $15.95 | $15.95 | 241,700 | — | — |
| 2009-08-05 | $16.39 | $16.39 | 198,300 | — | — |
| 2009-08-04 | $16.50 | $16.50 | 186,700 | — | — |
| 2009-08-03 | $17.06 | $17.06 | 210,500 | — | — |
| 2009-07-31 | $16.24 | $16.24 | 259,500 | — | — |
| 2009-07-30 | $16.56 | $16.56 | 153,900 | — | — |
| 2009-07-29 | $16.56 | $16.56 | 621,800 | — | — |
| 2009-07-28 | $18.90 | $18.90 | 373,200 | — | — |
| 2009-07-27 | $17.78 | $17.78 | 48,100 | — | — |
| 2009-07-24 | $17.69 | $17.69 | 194,400 | — | — |
| 2009-07-23 | $17.70 | $17.70 | 126,700 | — | — |
| 2009-07-22 | $16.90 | $16.90 | 77,400 | — | — |
| 2009-07-21 | $17.22 | $17.22 | 64,600 | — | — |
| 2009-07-20 | $17.01 | $17.01 | 108,400 | — | — |
| 2009-07-17 | $17.16 | $17.16 | 98,900 | — | — |
| 2009-07-16 | $17.32 | $17.32 | 82,100 | — | — |
| 2009-07-15 | $17.26 | $17.26 | 127,100 | — | — |
| 2009-07-14 | $16.91 | $16.91 | 85,300 | — | — |
| 2009-07-13 | $16.97 | $16.97 | 168,400 | — | — |
| 2009-07-10 | $16.30 | $16.30 | 88,600 | — | — |
| 2009-07-09 | $16.47 | $16.47 | 72,700 | — | — |
| 2009-07-08 | $16.38 | $16.38 | 90,400 | — | — |
| 2009-07-07 | $16.55 | $16.55 | 178,100 | — | — |
| 2009-07-06 | $16.70 | $16.70 | 181,300 | — | — |
| 2009-07-02 | $16.85 | $16.85 | 147,200 | — | — |
| 2009-07-01 | $17.67 | $17.67 | 134,500 | — | — |
| 2009-06-30 | $17.66 | $17.66 | 171,400 | — | — |
| 2009-06-29 | $17.76 | $17.76 | 98,000 | — | — |
| 2009-06-26 | $18.07 | $18.07 | 355,100 | — | — |
| 2009-06-25 | $17.91 | $17.91 | 291,500 | — | — |
| 2009-06-24 | $17.07 | $17.07 | 245,900 | — | — |
| 2009-06-23 | $16.70 | $16.70 | 189,600 | — | — |
| 2009-06-22 | $16.62 | $16.62 | 192,100 | — | — |
| 2009-06-19 | $16.94 | $16.94 | 419,500 | — | — |
| 2009-06-18 | $16.50 | $16.50 | 124,000 | — | — |
| 2009-06-17 | $16.81 | $16.81 | 282,000 | — | — |
| 2009-06-16 | $16.97 | $16.97 | 289,000 | — | — |
| 2009-06-15 | $17.02 | $17.02 | 394,300 | — | — |
| 2009-06-12 | $17.09 | $17.09 | 668,500 | — | — |
| 2009-06-11 | $17.33 | $17.33 | 630,200 | — | — |
| 2009-06-10 | $17.74 | $17.74 | 185,300 | — | — |
| 2009-06-09 | $17.76 | $17.76 | 197,200 | — | — |
| 2009-06-08 | $17.62 | $17.62 | 125,200 | — | — |
| 2009-06-05 | $17.57 | $17.57 | 88,000 | — | — |
| 2009-06-04 | $17.43 | $17.43 | 187,500 | — | — |
| 2009-06-03 | $17.07 | $17.07 | 191,200 | — | — |
| 2009-06-02 | $16.83 | $16.83 | 258,500 | — | — |
| 2009-06-01 | $16.67 | $16.67 | 335,200 | — | — |
| 2009-05-29 | $16.00 | $16.00 | 217,200 | — | — |
| 2009-05-28 | $15.20 | $15.20 | 732,700 | — | — |
| 2009-05-27 | $14.50 | $14.50 | 267,800 | — | — |
| 2009-05-26 | $14.61 | $14.61 | 283,800 | — | — |
| 2009-05-22 | $14.05 | $14.05 | 126,200 | — | — |
| 2009-05-21 | $14.11 | $14.11 | 379,800 | — | — |
| 2009-05-20 | $15.00 | $15.00 | 410,800 | — | — |
| 2009-05-19 | $16.55 | $16.55 | 754,700 | — | — |
| 2009-05-18 | $18.33 | $18.33 | 124,700 | — | — |
| 2009-05-15 | $17.64 | $17.64 | 231,300 | — | — |
| 2009-05-14 | $17.19 | $17.19 | 182,000 | — | — |
| 2009-05-13 | $17.17 | $17.17 | 144,200 | — | — |
| 2009-05-12 | $17.87 | $17.87 | 137,400 | — | — |
| 2009-05-11 | $18.22 | $18.22 | 126,100 | — | — |
| 2009-05-08 | $18.90 | $18.90 | 221,100 | — | — |
| 2009-05-07 | $18.17 | $18.17 | 230,800 | — | — |
| 2009-05-06 | $18.89 | $18.89 | 284,000 | — | — |
| 2009-05-05 | $18.65 | $18.65 | 324,200 | — | — |
| 2009-05-04 | $18.74 | $18.74 | 193,500 | — | — |
| 2009-05-01 | $18.05 | $18.05 | 177,200 | — | — |
| 2009-04-30 | $19.19 | $19.19 | 473,700 | — | — |
| 2009-04-29 | $17.60 | $17.60 | 569,800 | — | — |
| 2009-04-28 | $16.34 | $16.34 | 242,700 | — | — |
| 2009-04-27 | $16.81 | $16.81 | 189,300 | — | — |
| 2009-04-24 | $17.18 | $17.18 | 373,000 | — | — |
| 2009-04-23 | $17.47 | $17.47 | 410,200 | — | — |
| 2009-04-22 | $16.89 | $16.89 | 306,100 | — | — |
| 2009-04-21 | $16.16 | $16.16 | 174,700 | — | — |
| 2009-04-20 | $15.26 | $15.26 | 134,700 | — | — |
| 2009-04-17 | $15.79 | $15.79 | 154,900 | — | — |
| 2009-04-16 | $16.26 | $16.26 | 111,200 | — | — |
| 2009-04-15 | $16.40 | $16.40 | 121,300 | — | — |
| 2009-04-14 | $16.29 | $16.29 | 151,500 | — | — |
| 2009-04-13 | $16.73 | $16.73 | 129,300 | — | — |
| 2009-04-09 | $16.65 | $16.65 | 175,600 | — | — |
| 2009-04-08 | $16.16 | $16.16 | 130,100 | — | — |
| 2009-04-07 | $16.32 | $16.32 | 157,000 | — | — |
| 2009-04-06 | $16.57 | $16.57 | 145,300 | — | — |
| 2009-04-03 | $17.18 | $17.18 | 146,400 | — | — |
| 2009-04-02 | $16.99 | $16.99 | 346,200 | — | — |
| 2009-04-01 | $16.20 | $16.20 | 286,900 | — | — |
| 2009-03-31 | $16.01 | $16.01 | 244,400 | — | — |
| 2009-03-30 | $15.88 | $15.88 | 223,700 | — | — |
| 2009-03-27 | $15.74 | $15.74 | 280,000 | — | — |
| 2009-03-26 | $16.44 | $16.44 | 294,500 | — | — |
| 2009-03-25 | $16.15 | $16.15 | 330,400 | — | — |
| 2009-03-24 | $15.95 | $15.95 | 194,400 | — | — |
| 2009-03-23 | $16.38 | $16.38 | 399,400 | — | — |
| 2009-03-20 | $15.62 | $15.62 | 309,900 | — | — |
| 2009-03-19 | $15.96 | $15.96 | 394,600 | — | — |
| 2009-03-18 | $16.39 | $16.39 | 459,300 | — | — |
| 2009-03-17 | $15.59 | $15.59 | 394,700 | — | — |
| 2009-03-16 | $14.77 | $14.77 | 167,300 | — | — |
| 2009-03-13 | $15.18 | $15.18 | 834,800 | — | — |
| 2009-03-12 | $13.63 | $13.63 | 2,726,600 | — | — |
| 2009-03-11 | $13.54 | $13.54 | 284,400 | — | — |
| 2009-03-10 | $13.42 | $13.42 | 544,900 | — | — |
| 2009-03-09 | $13.05 | $13.05 | 218,500 | — | — |
| 2009-03-06 | $13.32 | $13.32 | 1,068,500 | — | — |
| 2009-03-05 | $12.20 | $12.20 | 128,600 | — | — |
| 2009-03-04 | $12.71 | $12.71 | 150,900 | — | — |
| 2009-03-03 | $11.83 | $11.83 | 210,400 | — | — |
| 2009-03-02 | $12.35 | $12.35 | 429,600 | — | — |
| 2009-02-27 | $12.65 | $12.65 | 406,300 | — | — |
| 2009-02-26 | $12.52 | $12.52 | 259,900 | — | — |
| 2009-02-25 | $12.54 | $12.54 | 220,300 | — | — |
| 2009-02-24 | $11.95 | $11.95 | 483,700 | — | — |
| 2009-02-23 | $11.67 | $11.67 | 163,400 | — | — |
| 2009-02-20 | $12.28 | $12.28 | 182,700 | — | — |
| 2009-02-19 | $12.54 | $12.54 | 120,300 | — | — |
| 2009-02-18 | $12.62 | $12.62 | 259,800 | — | — |
| 2009-02-17 | $12.88 | $12.88 | 177,700 | — | — |
| 2009-02-13 | $13.95 | $13.95 | 457,500 | — | — |
| 2009-02-12 | $14.25 | $14.25 | 90,400 | — | — |
| 2009-02-11 | $14.14 | $14.14 | 93,200 | — | — |
| 2009-02-10 | $13.61 | $13.61 | 133,400 | — | — |
| 2009-02-09 | $14.46 | $14.46 | 110,100 | — | — |
| 2009-02-06 | $14.21 | $14.21 | 174,800 | — | — |
| 2009-02-05 | $13.61 | $13.61 | 109,800 | — | — |
| 2009-02-04 | $13.80 | $13.80 | 91,400 | — | — |
| 2009-02-03 | $14.11 | $14.11 | 105,500 | — | — |
| 2009-02-02 | $14.34 | $14.34 | 81,000 | — | — |
| 2009-01-30 | $13.82 | $13.82 | 129,400 | — | — |
| 2009-01-29 | $13.49 | $13.49 | 51,600 | — | — |
| 2009-01-28 | $14.08 | $14.08 | 110,100 | — | — |
| 2009-01-27 | $13.42 | $13.42 | 117,400 | — | — |
| 2009-01-26 | $13.33 | $13.33 | 106,800 | — | — |
| 2009-01-23 | $13.01 | $13.01 | 189,900 | — | — |
| 2009-01-22 | $12.99 | $12.99 | 235,100 | — | — |
| 2009-01-21 | $13.45 | $13.45 | 240,300 | — | — |
| 2009-01-20 | $13.60 | $13.60 | 137,500 | — | — |
| 2009-01-16 | $14.43 | $14.43 | 315,900 | — | — |
| 2009-01-15 | $13.98 | $13.98 | 253,700 | — | — |
| 2009-01-14 | $13.84 | $13.84 | 134,300 | — | — |
| 2009-01-13 | $13.68 | $13.68 | 56,300 | — | — |
| 2009-01-12 | $13.50 | $13.50 | 138,600 | — | — |
| 2009-01-09 | $13.70 | $13.70 | 137,100 | — | — |
| 2009-01-08 | $14.25 | $14.25 | 162,800 | — | — |
| 2009-01-07 | $13.74 | $13.74 | 139,500 | — | — |
| 2009-01-06 | $14.00 | $14.00 | 196,800 | — | — |
| 2009-01-05 | $13.66 | $13.66 | 145,900 | — | — |
| 2009-01-02 | $13.48 | $13.48 | 151,800 | — | — |