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
- 1987-04-30 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 | $13.97 | $27.01 | 27,000 | — | — |
| 2009-12-30 | $14.45 | $27.94 | 30,500 | — | — |
| 2009-12-29 | $14.29 | $27.63 | 33,200 | — | — |
| 2009-12-28 | $14.25 | $27.40 | 48,300 | — | — |
| 2009-12-24 | $14.26 | $27.42 | 16,800 | — | — |
| 2009-12-23 | $14.49 | $27.86 | 15,800 | — | — |
| 2009-12-22 | $14.50 | $27.88 | 31,500 | — | — |
| 2009-12-21 | $14.58 | $28.04 | 25,100 | — | — |
| 2009-12-18 | $14.47 | $27.82 | 136,600 | — | — |
| 2009-12-17 | $14.01 | $26.94 | 60,000 | — | — |
| 2009-12-16 | $14.10 | $27.11 | 38,900 | — | — |
| 2009-12-15 | $14.00 | $26.92 | 49,800 | — | — |
| 2009-12-14 | $13.99 | $26.90 | 32,000 | — | — |
| 2009-12-11 | $13.59 | $26.13 | 31,300 | — | — |
| 2009-12-10 | $13.26 | $25.50 | 31,000 | — | — |
| 2009-12-09 | $13.43 | $25.82 | 20,200 | — | — |
| 2009-12-08 | $13.40 | $25.77 | 52,500 | — | — |
| 2009-12-07 | $13.28 | $25.54 | 18,200 | — | — |
| 2009-12-04 | $13.17 | $25.32 | 41,200 | — | — |
| 2009-12-03 | $12.71 | $24.44 | 44,900 | — | — |
| 2009-12-02 | $13.30 | $25.57 | 24,800 | — | — |
| 2009-12-01 | $13.09 | $25.17 | 35,700 | — | — |
| 2009-11-30 | $13.01 | $25.02 | 67,200 | — | — |
| 2009-11-27 | $12.83 | $24.67 | 33,400 | — | — |
| 2009-11-25 | $13.44 | $25.84 | 34,000 | — | — |
| 2009-11-24 | $14.19 | $27.29 | 25,900 | — | — |
| 2009-11-23 | $14.27 | $27.44 | 48,100 | — | — |
| 2009-11-20 | $13.95 | $26.82 | 27,800 | — | — |
| 2009-11-19 | $13.78 | $26.50 | 38,000 | — | — |
| 2009-11-18 | $14.53 | $27.94 | 26,000 | — | — |
| 2009-11-17 | $14.30 | $27.50 | 54,400 | — | — |
| 2009-11-16 | $14.18 | $27.27 | 53,400 | — | — |
| 2009-11-13 | $13.73 | $26.40 | 25,000 | — | — |
| 2009-11-12 | $13.94 | $26.80 | 69,500 | — | — |
| 2009-11-11 | $14.57 | $28.02 | 92,100 | — | — |
| 2009-11-10 | $13.83 | $26.59 | 32,000 | — | — |
| 2009-11-09 | $14.12 | $27.15 | 59,000 | — | — |
| 2009-11-06 | $13.61 | $26.17 | 41,000 | — | — |
| 2009-11-05 | $14.04 | $27.00 | 46,700 | — | — |
| 2009-11-04 | $12.08 | $23.23 | 86,400 | — | — |
| 2009-11-03 | $12.84 | $24.69 | 72,900 | — | — |
| 2009-11-02 | $13.45 | $25.86 | 56,100 | — | — |
| 2009-10-30 | $13.56 | $26.07 | 95,100 | — | — |
| 2009-10-29 | $14.81 | $28.48 | 30,900 | — | — |
| 2009-10-28 | $14.37 | $27.63 | 41,700 | — | — |
| 2009-10-27 | $15.03 | $28.90 | 26,600 | — | — |
| 2009-10-26 | $15.03 | $28.90 | 57,100 | — | — |
| 2009-10-23 | $15.10 | $29.03 | 28,500 | — | — |
| 2009-10-22 | $15.45 | $29.71 | 18,600 | — | — |
| 2009-10-21 | $15.00 | $28.84 | 40,100 | — | — |
| 2009-10-20 | $15.47 | $29.75 | 37,000 | — | — |
| 2009-10-19 | $15.96 | $30.69 | 66,800 | — | — |
| 2009-10-16 | $16.50 | $31.73 | 40,100 | — | — |
| 2009-10-15 | $16.75 | $32.21 | 60,000 | — | — |
| 2009-10-14 | $16.98 | $32.65 | 42,200 | — | — |
| 2009-10-13 | $16.79 | $32.28 | 31,900 | — | — |
| 2009-10-12 | $16.74 | $32.19 | 48,400 | — | — |
| 2009-10-09 | $17.25 | $33.17 | 44,200 | — | — |
| 2009-10-08 | $16.76 | $32.23 | 41,200 | — | — |
| 2009-10-07 | $17.35 | $33.36 | 11,900 | — | — |
| 2009-10-06 | $17.21 | $33.09 | 20,900 | — | — |
| 2009-10-05 | $17.11 | $32.90 | 26,000 | — | — |
| 2009-10-02 | $16.76 | $32.23 | 26,200 | — | — |
| 2009-10-01 | $16.93 | $32.55 | 55,400 | — | — |
| 2009-09-30 | $18.05 | $34.71 | 42,600 | — | — |
| 2009-09-29 | $18.60 | $35.76 | 17,800 | — | — |
| 2009-09-28 | $18.77 | $36.09 | 24,800 | — | — |
| 2009-09-25 | $18.17 | $34.78 | 31,600 | — | — |
| 2009-09-24 | $18.15 | $34.75 | 22,400 | — | — |
| 2009-09-23 | $18.24 | $34.92 | 15,900 | — | — |
| 2009-09-22 | $18.50 | $35.42 | 20,600 | — | — |
| 2009-09-21 | $18.66 | $35.72 | 20,100 | — | — |
| 2009-09-18 | $18.99 | $36.35 | 80,900 | — | — |
| 2009-09-17 | $18.66 | $35.72 | 45,500 | — | — |
| 2009-09-16 | $18.50 | $35.42 | 61,700 | — | — |
| 2009-09-15 | $17.53 | $33.56 | 20,400 | — | — |
| 2009-09-14 | $17.37 | $33.25 | 37,800 | — | — |
| 2009-09-11 | $17.17 | $32.87 | 13,100 | — | — |
| 2009-09-10 | $17.42 | $33.35 | 23,300 | — | — |
| 2009-09-09 | $17.62 | $33.73 | 16,000 | — | — |
| 2009-09-08 | $17.38 | $33.27 | 29,600 | — | — |
| 2009-09-04 | $17.43 | $33.37 | 62,300 | — | — |
| 2009-09-03 | $17.71 | $33.90 | 130,400 | — | — |
| 2009-09-02 | $17.42 | $33.35 | 125,900 | — | — |
| 2009-09-01 | $17.21 | $32.95 | 53,600 | — | — |
| 2009-08-31 | $17.54 | $33.58 | 67,100 | — | — |
| 2009-08-28 | $17.93 | $34.32 | 23,000 | — | — |
| 2009-08-27 | $18.60 | $35.61 | 23,900 | — | — |
| 2009-08-26 | $18.60 | $35.61 | 36,000 | — | — |
| 2009-08-25 | $18.54 | $35.49 | 36,100 | — | — |
| 2009-08-24 | $18.47 | $35.36 | 36,200 | — | — |
| 2009-08-21 | $18.75 | $35.89 | 83,900 | — | — |
| 2009-08-20 | $18.46 | $35.34 | 87,900 | — | — |
| 2009-08-19 | $18.25 | $34.94 | 55,300 | — | — |
| 2009-08-18 | $18.24 | $34.92 | 59,400 | — | — |
| 2009-08-17 | $18.18 | $34.80 | 48,700 | — | — |
| 2009-08-14 | $17.80 | $34.08 | 48,700 | — | — |
| 2009-08-13 | $18.42 | $35.26 | 24,600 | — | — |
| 2009-08-12 | $18.44 | $35.30 | 40,400 | — | — |
| 2009-08-11 | $18.34 | $35.11 | 42,600 | — | — |
| 2009-08-10 | $18.67 | $35.74 | 39,500 | — | — |
| 2009-08-07 | $18.85 | $36.09 | 45,400 | — | — |
| 2009-08-06 | $18.10 | $34.65 | 21,700 | — | — |
| 2009-08-05 | $18.54 | $35.49 | 38,500 | — | — |
| 2009-08-04 | $18.50 | $35.42 | 34,200 | — | — |
| 2009-08-03 | $18.42 | $35.26 | 53,300 | — | — |
| 2009-07-31 | $18.21 | $34.86 | 39,400 | — | — |
| 2009-07-30 | $18.22 | $34.88 | 63,000 | — | — |
| 2009-07-29 | $17.77 | $34.02 | 36,700 | — | — |
| 2009-07-28 | $18.09 | $34.63 | 42,900 | — | — |
| 2009-07-27 | $18.00 | $34.46 | 31,000 | — | — |
| 2009-07-24 | $18.37 | $35.17 | 36,000 | — | — |
| 2009-07-23 | $18.13 | $34.71 | 68,000 | — | — |
| 2009-07-22 | $17.66 | $33.81 | 74,500 | — | — |
| 2009-07-21 | $17.88 | $34.23 | 41,900 | — | — |
| 2009-07-20 | $17.85 | $34.17 | 22,800 | — | — |
| 2009-07-17 | $17.70 | $33.88 | 54,600 | — | — |
| 2009-07-16 | $17.99 | $34.44 | 84,400 | — | — |
| 2009-07-15 | $17.97 | $34.40 | 72,700 | — | — |
| 2009-07-14 | $17.35 | $33.21 | 47,000 | — | — |
| 2009-07-13 | $17.22 | $32.97 | 71,100 | — | — |
| 2009-07-10 | $16.61 | $31.80 | 27,300 | — | — |
| 2009-07-09 | $16.38 | $31.36 | 37,500 | — | — |
| 2009-07-08 | $16.32 | $31.24 | 63,900 | — | — |
| 2009-07-07 | $16.10 | $30.82 | 91,700 | — | — |
| 2009-07-06 | $15.76 | $30.17 | 34,200 | — | — |
| 2009-07-02 | $15.46 | $29.60 | 61,300 | — | — |
| 2009-07-01 | $15.83 | $30.30 | 37,900 | — | — |
| 2009-06-30 | $15.68 | $30.02 | 71,600 | — | — |
| 2009-06-29 | $15.50 | $29.67 | 67,600 | — | — |
| 2009-06-26 | $15.60 | $29.86 | 312,800 | — | — |
| 2009-06-25 | $14.02 | $26.69 | 33,400 | — | — |
| 2009-06-24 | $13.18 | $25.09 | 19,400 | — | — |
| 2009-06-23 | $13.20 | $25.13 | 6,800 | — | — |
| 2009-06-22 | $13.14 | $25.01 | 55,300 | — | — |
| 2009-06-19 | $12.87 | $24.50 | 91,700 | — | — |
| 2009-06-18 | $12.85 | $24.46 | 48,600 | — | — |
| 2009-06-17 | $12.86 | $24.48 | 22,500 | — | — |
| 2009-06-16 | $12.66 | $24.10 | 17,200 | — | — |
| 2009-06-15 | $12.80 | $24.36 | 41,400 | — | — |
| 2009-06-12 | $13.34 | $25.39 | 21,900 | — | — |
| 2009-06-11 | $12.97 | $24.69 | 25,500 | — | — |
| 2009-06-10 | $12.75 | $24.27 | 59,500 | — | — |
| 2009-06-09 | $13.53 | $25.75 | 36,500 | — | — |
| 2009-06-08 | $13.83 | $26.32 | 56,300 | — | — |
| 2009-06-05 | $14.03 | $26.71 | 24,200 | — | — |
| 2009-06-04 | $14.06 | $26.76 | 45,200 | — | — |
| 2009-06-03 | $14.19 | $27.01 | 51,800 | — | — |
| 2009-06-02 | $15.15 | $28.84 | 76,800 | — | — |
| 2009-06-01 | $14.35 | $27.31 | 86,600 | — | — |
| 2009-05-29 | $13.79 | $26.25 | 224,000 | — | — |
| 2009-05-28 | $13.05 | $24.84 | 96,200 | — | — |
| 2009-05-27 | $12.71 | $24.19 | 60,100 | — | — |
| 2009-05-26 | $13.22 | $25.16 | 151,800 | — | — |
| 2009-05-22 | $12.99 | $24.73 | 45,600 | — | — |
| 2009-05-21 | $12.98 | $24.71 | 42,800 | — | — |
| 2009-05-20 | $12.47 | $23.74 | 44,800 | — | — |
| 2009-05-19 | $12.82 | $24.40 | 28,200 | — | — |
| 2009-05-18 | $12.98 | $24.71 | 28,400 | — | — |
| 2009-05-15 | $12.42 | $23.64 | 28,800 | — | — |
| 2009-05-14 | $12.92 | $24.59 | 19,000 | — | — |
| 2009-05-13 | $12.06 | $22.96 | 26,500 | — | — |
| 2009-05-12 | $12.49 | $23.77 | 10,600 | — | — |
| 2009-05-11 | $12.66 | $24.10 | 37,400 | — | — |
| 2009-05-08 | $13.14 | $25.01 | 36,000 | — | — |
| 2009-05-07 | $11.78 | $22.42 | 46,900 | — | — |
| 2009-05-06 | $12.01 | $22.86 | 31,600 | — | — |
| 2009-05-05 | $11.75 | $22.37 | 28,900 | — | — |
| 2009-05-04 | $12.36 | $23.53 | 29,000 | — | — |
| 2009-05-01 | $11.59 | $22.06 | 24,000 | — | — |
| 2009-04-30 | $12.17 | $23.17 | 39,800 | — | — |
| 2009-04-29 | $12.93 | $24.61 | 32,500 | — | — |
| 2009-04-28 | $12.43 | $23.66 | 15,400 | — | — |
| 2009-04-27 | $12.02 | $22.88 | 34,800 | — | — |
| 2009-04-24 | $12.26 | $23.34 | 43,200 | — | — |
| 2009-04-23 | $11.37 | $21.64 | 33,200 | — | — |
| 2009-04-22 | $12.19 | $23.20 | 20,700 | — | — |
| 2009-04-21 | $12.55 | $23.89 | 24,600 | — | — |
| 2009-04-20 | $10.83 | $20.61 | 42,500 | — | — |
| 2009-04-17 | $12.00 | $22.84 | 48,300 | — | — |
| 2009-04-16 | $12.00 | $22.84 | 98,700 | — | — |
| 2009-04-15 | $13.21 | $25.14 | 15,500 | — | — |
| 2009-04-14 | $12.45 | $23.70 | 24,000 | — | — |
| 2009-04-13 | $13.26 | $25.24 | 15,300 | — | — |
| 2009-04-09 | $12.72 | $24.21 | 45,200 | — | — |
| 2009-04-08 | $11.71 | $22.29 | 17,500 | — | — |
| 2009-04-07 | $11.67 | $22.21 | 18,200 | — | — |
| 2009-04-06 | $12.50 | $23.79 | 28,200 | — | — |
| 2009-04-03 | $13.25 | $25.22 | 22,300 | — | — |
| 2009-04-02 | $13.07 | $24.88 | 44,600 | — | — |
| 2009-04-01 | $12.32 | $23.45 | 44,500 | — | — |
| 2009-03-31 | $11.97 | $22.78 | 70,400 | — | — |
| 2009-03-30 | $10.16 | $19.34 | 37,600 | — | — |
| 2009-03-27 | $11.53 | $21.95 | 32,400 | — | — |
| 2009-03-26 | $13.01 | $24.61 | 48,200 | — | — |
| 2009-03-25 | $12.61 | $23.85 | 44,600 | — | — |
| 2009-03-24 | $11.42 | $21.60 | 64,000 | — | — |
| 2009-03-23 | $12.33 | $23.33 | 58,600 | — | — |
| 2009-03-20 | $10.99 | $20.79 | 69,600 | — | — |
| 2009-03-19 | $11.93 | $22.57 | 60,500 | — | — |
| 2009-03-18 | $11.80 | $22.32 | 57,000 | — | — |
| 2009-03-17 | $10.00 | $18.92 | 38,500 | — | — |
| 2009-03-16 | $10.01 | $18.94 | 54,700 | — | — |
| 2009-03-13 | $10.49 | $19.84 | 26,900 | — | — |
| 2009-03-12 | $9.77 | $18.48 | 45,000 | — | — |
| 2009-03-11 | $8.42 | $15.93 | 37,300 | — | — |
| 2009-03-10 | $8.50 | $16.08 | 56,200 | — | — |
| 2009-03-09 | $7.27 | $13.75 | 42,300 | — | — |
| 2009-03-06 | $7.39 | $13.98 | 45,200 | — | — |
| 2009-03-05 | $7.54 | $14.26 | 66,800 | — | — |
| 2009-03-04 | $7.53 | $14.24 | 189,100 | — | — |
| 2009-03-03 | $8.58 | $16.23 | 77,700 | — | — |
| 2009-03-02 | $9.04 | $17.10 | 80,300 | — | — |
| 2009-02-27 | $10.32 | $19.52 | 39,100 | — | — |
| 2009-02-26 | $10.74 | $20.32 | 50,600 | — | — |
| 2009-02-25 | $10.96 | $20.73 | 27,000 | — | — |
| 2009-02-24 | $11.63 | $22.00 | 72,800 | — | — |
| 2009-02-23 | $10.18 | $19.26 | 116,000 | — | — |
| 2009-02-20 | $12.19 | $23.06 | 90,100 | — | — |
| 2009-02-19 | $12.85 | $24.31 | 43,500 | — | — |
| 2009-02-18 | $13.44 | $25.43 | 71,000 | — | — |
| 2009-02-17 | $13.50 | $25.54 | 39,900 | — | — |
| 2009-02-13 | $13.93 | $26.35 | 17,600 | — | — |
| 2009-02-12 | $13.84 | $26.18 | 40,000 | — | — |
| 2009-02-11 | $13.96 | $26.41 | 20,800 | — | — |
| 2009-02-10 | $14.00 | $26.48 | 35,700 | — | — |
| 2009-02-09 | $14.80 | $28.00 | 12,600 | — | — |
| 2009-02-06 | $15.00 | $28.38 | 29,800 | — | — |
| 2009-02-05 | $14.78 | $27.96 | 20,600 | — | — |
| 2009-02-04 | $14.28 | $27.01 | 77,300 | — | — |
| 2009-02-03 | $15.09 | $28.55 | 48,300 | — | — |
| 2009-02-02 | $15.63 | $29.57 | 64,600 | — | — |
| 2009-01-30 | $14.39 | $27.22 | 36,400 | — | — |
| 2009-01-29 | $14.43 | $27.30 | 21,800 | — | — |
| 2009-01-28 | $14.55 | $27.52 | 24,700 | — | — |
| 2009-01-27 | $14.35 | $27.15 | 51,600 | — | — |
| 2009-01-26 | $14.49 | $27.41 | 31,400 | — | — |
| 2009-01-23 | $14.59 | $27.60 | 61,300 | — | — |
| 2009-01-22 | $14.50 | $27.43 | 15,900 | — | — |
| 2009-01-21 | $15.81 | $29.91 | 43,300 | — | — |
| 2009-01-20 | $13.82 | $26.14 | 46,200 | — | — |
| 2009-01-16 | $15.64 | $29.59 | 48,800 | — | — |
| 2009-01-15 | $15.76 | $29.81 | 33,500 | — | — |
| 2009-01-14 | $15.09 | $28.55 | 23,600 | — | — |
| 2009-01-13 | $15.60 | $29.51 | 17,300 | — | — |
| 2009-01-12 | $15.40 | $29.13 | 29,300 | — | — |
| 2009-01-09 | $15.74 | $29.78 | 36,500 | — | — |
| 2009-01-08 | $16.77 | $31.72 | 32,600 | — | — |
| 2009-01-07 | $16.15 | $30.55 | 24,600 | — | — |
| 2009-01-06 | $17.14 | $32.42 | 23,000 | — | — |
| 2009-01-05 | $16.54 | $31.29 | 27,400 | — | — |
| 2009-01-02 | $17.13 | $32.41 | 47,400 | — | — |