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
- 1999-07-14 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 | $15.42 | $22.49 | 17,000 | — | — |
| 2009-12-30 | $15.47 | $22.56 | 20,900 | — | — |
| 2009-12-29 | $15.68 | $22.87 | 7,500 | — | — |
| 2009-12-28 | $15.72 | $22.93 | 13,700 | — | — |
| 2009-12-24 | $15.49 | $22.59 | 1,100 | — | — |
| 2009-12-23 | $15.45 | $22.53 | 10,300 | — | — |
| 2009-12-22 | $15.64 | $22.81 | 14,800 | — | — |
| 2009-12-21 | $15.74 | $22.96 | 14,600 | — | — |
| 2009-12-18 | $15.73 | $22.94 | 70,600 | — | — |
| 2009-12-17 | $15.35 | $22.39 | 18,800 | — | — |
| 2009-12-16 | $15.40 | $22.46 | 17,100 | — | — |
| 2009-12-15 | $15.42 | $22.49 | 29,600 | — | — |
| 2009-12-14 | $15.99 | $23.32 | 9,700 | — | — |
| 2009-12-11 | $15.36 | $22.40 | 15,300 | — | — |
| 2009-12-10 | $15.81 | $23.06 | 11,600 | — | — |
| 2009-12-09 | $15.88 | $23.16 | 12,600 | — | — |
| 2009-12-08 | $16.27 | $23.73 | 9,200 | — | — |
| 2009-12-07 | $16.60 | $24.21 | 12,300 | — | — |
| 2009-12-04 | $16.26 | $23.71 | 8,200 | — | — |
| 2009-12-03 | $15.48 | $22.58 | 8,700 | — | — |
| 2009-12-02 | $15.92 | $23.22 | 12,400 | — | — |
| 2009-12-01 | $15.22 | $22.20 | 11,600 | — | — |
| 2009-11-30 | $15.03 | $21.92 | 20,100 | — | — |
| 2009-11-27 | $15.49 | $22.59 | 9,800 | — | — |
| 2009-11-25 | $16.16 | $23.57 | 2,900 | — | — |
| 2009-11-24 | $16.49 | $24.05 | 9,100 | — | — |
| 2009-11-23 | $16.50 | $24.06 | 13,400 | — | — |
| 2009-11-20 | $15.69 | $22.88 | 21,700 | — | — |
| 2009-11-19 | $15.61 | $22.77 | 18,900 | — | — |
| 2009-11-18 | $16.18 | $23.60 | 8,700 | — | — |
| 2009-11-17 | $16.49 | $24.05 | 11,200 | — | — |
| 2009-11-16 | $16.37 | $23.87 | 13,700 | — | — |
| 2009-11-13 | $15.10 | $22.02 | 16,300 | — | — |
| 2009-11-12 | $15.02 | $21.91 | 27,000 | — | — |
| 2009-11-11 | $15.53 | $22.65 | 8,100 | — | — |
| 2009-11-10 | $15.76 | $22.99 | 5,300 | — | — |
| 2009-11-09 | $15.75 | $22.97 | 8,600 | — | — |
| 2009-11-06 | $15.38 | $22.43 | 9,800 | — | — |
| 2009-11-05 | $15.40 | $22.46 | 16,000 | — | — |
| 2009-11-04 | $15.01 | $21.89 | 22,400 | — | — |
| 2009-11-03 | $15.62 | $22.78 | 39,800 | — | — |
| 2009-11-02 | $15.85 | $23.12 | 8,800 | — | — |
| 2009-10-30 | $15.61 | $22.77 | 30,400 | — | — |
| 2009-10-29 | $16.32 | $23.80 | 17,000 | — | — |
| 2009-10-28 | $16.50 | $24.06 | 13,700 | — | — |
| 2009-10-27 | $16.69 | $24.34 | 9,000 | — | — |
| 2009-10-26 | $16.52 | $24.09 | 13,300 | — | — |
| 2009-10-23 | $16.70 | $24.36 | 19,900 | — | — |
| 2009-10-22 | $17.37 | $25.33 | 22,200 | — | — |
| 2009-10-21 | $17.32 | $25.26 | 14,100 | — | — |
| 2009-10-20 | $17.99 | $26.24 | 10,600 | — | — |
| 2009-10-19 | $18.30 | $26.69 | 15,100 | — | — |
| 2009-10-16 | $18.16 | $26.49 | 12,300 | — | — |
| 2009-10-15 | $18.38 | $26.81 | 9,600 | — | — |
| 2009-10-14 | $18.33 | $26.73 | 17,900 | — | — |
| 2009-10-13 | $17.55 | $25.60 | 13,200 | — | — |
| 2009-10-12 | $17.91 | $26.12 | 23,700 | — | — |
| 2009-10-09 | $18.43 | $26.88 | 21,200 | — | — |
| 2009-10-08 | $17.96 | $26.19 | 14,100 | — | — |
| 2009-10-07 | $18.26 | $26.63 | 13,500 | — | — |
| 2009-10-06 | $18.32 | $26.72 | 9,400 | — | — |
| 2009-10-05 | $18.05 | $26.32 | 11,800 | — | — |
| 2009-10-02 | $18.00 | $26.25 | 21,200 | — | — |
| 2009-10-01 | $18.28 | $26.66 | 28,300 | — | — |
| 2009-09-30 | $18.60 | $26.84 | 29,700 | — | — |
| 2009-09-29 | $19.30 | $27.85 | 47,800 | — | — |
| 2009-09-28 | $19.53 | $28.18 | 48,300 | — | — |
| 2009-09-25 | $18.11 | $26.14 | 32,000 | — | — |
| 2009-09-24 | $18.68 | $26.96 | 28,400 | — | — |
| 2009-09-23 | $19.38 | $27.97 | 16,300 | — | — |
| 2009-09-22 | $19.85 | $28.65 | 17,500 | — | — |
| 2009-09-21 | $19.36 | $27.94 | 22,500 | — | — |
| 2009-09-18 | $20.00 | $28.86 | 36,300 | — | — |
| 2009-09-17 | $19.71 | $28.44 | 10,800 | — | — |
| 2009-09-16 | $19.46 | $28.08 | 8,800 | — | — |
| 2009-09-15 | $18.74 | $27.04 | 20,800 | — | — |
| 2009-09-14 | $18.69 | $26.97 | 8,800 | — | — |
| 2009-09-11 | $18.49 | $26.68 | 11,500 | — | — |
| 2009-09-10 | $18.67 | $26.94 | 20,900 | — | — |
| 2009-09-09 | $19.16 | $27.65 | 17,000 | — | — |
| 2009-09-08 | $19.12 | $27.59 | 11,400 | — | — |
| 2009-09-04 | $18.80 | $27.13 | 10,600 | — | — |
| 2009-09-03 | $18.41 | $26.57 | 11,700 | — | — |
| 2009-09-02 | $18.35 | $26.48 | 54,000 | — | — |
| 2009-09-01 | $17.50 | $25.26 | 14,400 | — | — |
| 2009-08-31 | $18.64 | $26.90 | 23,400 | — | — |
| 2009-08-28 | $19.09 | $27.55 | 8,400 | — | — |
| 2009-08-27 | $19.71 | $28.44 | 31,400 | — | — |
| 2009-08-26 | $19.74 | $28.49 | 11,900 | — | — |
| 2009-08-25 | $19.76 | $28.52 | 9,900 | — | — |
| 2009-08-24 | $19.94 | $28.78 | 14,400 | — | — |
| 2009-08-21 | $20.00 | $28.86 | 36,400 | — | — |
| 2009-08-20 | $19.88 | $28.69 | 17,700 | — | — |
| 2009-08-19 | $19.98 | $28.83 | 15,600 | — | — |
| 2009-08-18 | $19.97 | $28.82 | 9,900 | — | — |
| 2009-08-17 | $19.87 | $28.68 | 5,400 | — | — |
| 2009-08-14 | $19.88 | $28.69 | 21,800 | — | — |
| 2009-08-13 | $20.00 | $28.86 | 26,000 | — | — |
| 2009-08-12 | $19.96 | $28.81 | 38,400 | — | — |
| 2009-08-11 | $19.54 | $28.20 | 18,700 | — | — |
| 2009-08-10 | $19.65 | $28.36 | 13,100 | — | — |
| 2009-08-07 | $19.48 | $28.11 | 43,200 | — | — |
| 2009-08-06 | $19.12 | $27.59 | 19,400 | — | — |
| 2009-08-05 | $19.90 | $28.72 | 23,100 | — | — |
| 2009-08-04 | $19.96 | $28.81 | 22,200 | — | — |
| 2009-08-03 | $19.62 | $28.31 | 18,400 | — | — |
| 2009-07-31 | $19.57 | $28.24 | 15,500 | — | — |
| 2009-07-30 | $19.31 | $27.87 | 30,800 | — | — |
| 2009-07-29 | $19.19 | $27.69 | 11,500 | — | — |
| 2009-07-28 | $19.32 | $27.88 | 15,500 | — | — |
| 2009-07-27 | $19.25 | $27.78 | 7,300 | — | — |
| 2009-07-24 | $19.25 | $27.78 | 33,700 | — | — |
| 2009-07-23 | $19.26 | $27.80 | 27,000 | — | — |
| 2009-07-22 | $19.45 | $28.07 | 16,100 | — | — |
| 2009-07-21 | $18.79 | $27.12 | 11,100 | — | — |
| 2009-07-20 | $19.01 | $27.43 | 10,900 | — | — |
| 2009-07-17 | $18.69 | $26.97 | 21,300 | — | — |
| 2009-07-16 | $18.93 | $27.32 | 19,800 | — | — |
| 2009-07-15 | $19.05 | $27.49 | 29,500 | — | — |
| 2009-07-14 | $19.01 | $27.43 | 55,800 | — | — |
| 2009-07-13 | $19.02 | $27.45 | 48,000 | — | — |
| 2009-07-10 | $18.84 | $27.19 | 14,000 | — | — |
| 2009-07-09 | $17.80 | $25.69 | 11,600 | — | — |
| 2009-07-08 | $17.86 | $25.77 | 57,200 | — | — |
| 2009-07-07 | $18.89 | $27.26 | 52,600 | — | — |
| 2009-07-06 | $18.96 | $27.36 | 18,400 | — | — |
| 2009-07-02 | $18.91 | $27.29 | 26,000 | — | — |
| 2009-07-01 | $20.00 | $28.86 | 27,300 | — | — |
| 2009-06-30 | $19.47 | $27.82 | 14,200 | — | — |
| 2009-06-29 | $19.39 | $27.70 | 56,500 | — | — |
| 2009-06-26 | $21.78 | $31.12 | 329,100 | — | — |
| 2009-06-25 | $18.30 | $26.15 | 14,300 | — | — |
| 2009-06-24 | $16.11 | $23.02 | 8,100 | — | — |
| 2009-06-23 | $16.11 | $23.02 | 20,600 | — | — |
| 2009-06-22 | $16.46 | $23.52 | 13,900 | — | — |
| 2009-06-19 | $17.18 | $24.55 | 46,100 | — | — |
| 2009-06-18 | $17.50 | $25.00 | 31,800 | — | — |
| 2009-06-17 | $16.63 | $23.76 | 19,000 | — | — |
| 2009-06-16 | $16.06 | $22.94 | 10,100 | — | — |
| 2009-06-15 | $16.22 | $23.17 | 7,800 | — | — |
| 2009-06-12 | $17.04 | $24.34 | 24,700 | — | — |
| 2009-06-11 | $17.16 | $24.52 | 13,500 | — | — |
| 2009-06-10 | $16.27 | $23.24 | 14,100 | — | — |
| 2009-06-09 | $17.72 | $25.32 | 10,700 | — | — |
| 2009-06-08 | $17.81 | $25.45 | 49,400 | — | — |
| 2009-06-05 | $18.00 | $25.72 | 29,000 | — | — |
| 2009-06-04 | $17.48 | $24.97 | 41,400 | — | — |
| 2009-06-03 | $18.00 | $25.72 | 15,700 | — | — |
| 2009-06-02 | $17.98 | $25.69 | 42,000 | — | — |
| 2009-06-01 | $17.48 | $24.97 | 42,000 | — | — |
| 2009-05-29 | $16.92 | $24.17 | 28,600 | — | — |
| 2009-05-28 | $16.25 | $23.22 | 21,500 | — | — |
| 2009-05-27 | $15.99 | $22.84 | 7,900 | — | — |
| 2009-05-26 | $16.83 | $24.04 | 15,600 | — | — |
| 2009-05-22 | $15.45 | $22.07 | 6,900 | — | — |
| 2009-05-21 | $15.97 | $22.82 | 12,500 | — | — |
| 2009-05-20 | $16.81 | $24.02 | 17,000 | — | — |
| 2009-05-19 | $16.84 | $24.06 | 10,000 | — | — |
| 2009-05-18 | $17.68 | $25.26 | 13,000 | — | — |
| 2009-05-15 | $16.38 | $23.40 | 23,500 | — | — |
| 2009-05-14 | $16.26 | $23.23 | 23,500 | — | — |
| 2009-05-13 | $15.32 | $21.89 | 14,200 | — | — |
| 2009-05-12 | $15.71 | $22.44 | 28,300 | — | — |
| 2009-05-11 | $16.80 | $24.00 | 8,300 | — | — |
| 2009-05-08 | $16.71 | $23.87 | 14,100 | — | — |
| 2009-05-07 | $15.19 | $21.70 | 13,500 | — | — |
| 2009-05-06 | $15.84 | $22.63 | 7,900 | — | — |
| 2009-05-05 | $15.73 | $22.47 | 27,300 | — | — |
| 2009-05-04 | $16.77 | $23.96 | 14,400 | — | — |
| 2009-05-01 | $16.35 | $23.36 | 13,400 | — | — |
| 2009-04-30 | $17.45 | $24.93 | 8,300 | — | — |
| 2009-04-29 | $17.52 | $25.03 | 5,300 | — | — |
| 2009-04-28 | $16.43 | $23.47 | 5,400 | — | — |
| 2009-04-27 | $16.63 | $23.76 | 12,800 | — | — |
| 2009-04-24 | $17.48 | $24.97 | 18,000 | — | — |
| 2009-04-23 | $16.10 | $23.00 | 14,500 | — | — |
| 2009-04-22 | $17.29 | $24.70 | 9,300 | — | — |
| 2009-04-21 | $17.50 | $25.00 | 11,200 | — | — |
| 2009-04-20 | $16.41 | $23.44 | 14,000 | — | — |
| 2009-04-17 | $17.79 | $25.42 | 11,200 | — | — |
| 2009-04-16 | $17.95 | $25.65 | 11,800 | — | — |
| 2009-04-15 | $17.33 | $24.76 | 7,000 | — | — |
| 2009-04-14 | $16.42 | $23.46 | 9,400 | — | — |
| 2009-04-13 | $16.80 | $24.00 | 3,400 | — | — |
| 2009-04-09 | $16.46 | $23.52 | 17,400 | — | — |
| 2009-04-08 | $15.90 | $22.72 | 8,000 | — | — |
| 2009-04-07 | $15.37 | $21.96 | 21,100 | — | — |
| 2009-04-06 | $15.28 | $21.83 | 10,000 | — | — |
| 2009-04-03 | $16.75 | $23.93 | 7,100 | — | — |
| 2009-04-02 | $17.50 | $25.00 | 21,100 | — | — |
| 2009-04-01 | $17.19 | $24.28 | 8,100 | — | — |
| 2009-03-31 | $15.86 | $22.40 | 12,800 | — | — |
| 2009-03-30 | $14.62 | $20.65 | 19,300 | — | — |
| 2009-03-27 | $14.80 | $20.90 | 13,200 | — | — |
| 2009-03-26 | $16.45 | $23.24 | 25,100 | — | — |
| 2009-03-25 | $17.59 | $24.85 | 10,000 | — | — |
| 2009-03-24 | $15.95 | $22.53 | 5,400 | — | — |
| 2009-03-23 | $17.01 | $24.03 | 18,300 | — | — |
| 2009-03-20 | $13.50 | $19.07 | 42,600 | — | — |
| 2009-03-19 | $16.01 | $22.61 | 6,600 | — | — |
| 2009-03-18 | $17.72 | $25.03 | 10,500 | — | — |
| 2009-03-17 | $16.58 | $23.42 | 6,900 | — | — |
| 2009-03-16 | $16.21 | $22.90 | 6,000 | — | — |
| 2009-03-13 | $15.98 | $22.57 | 10,200 | — | — |
| 2009-03-12 | $15.61 | $22.05 | 15,200 | — | — |
| 2009-03-11 | $12.81 | $18.09 | 11,300 | — | — |
| 2009-03-10 | $13.65 | $19.28 | 15,300 | — | — |
| 2009-03-09 | $10.90 | $15.40 | 8,400 | — | — |
| 2009-03-06 | $11.24 | $15.88 | 11,700 | — | — |
| 2009-03-05 | $10.93 | $15.44 | 19,700 | — | — |
| 2009-03-04 | $11.30 | $15.96 | 17,200 | — | — |
| 2009-03-03 | $11.00 | $15.54 | 18,000 | — | — |
| 2009-03-02 | $11.00 | $15.54 | 25,900 | — | — |
| 2009-02-27 | $11.65 | $16.46 | 33,200 | — | — |
| 2009-02-26 | $11.97 | $16.91 | 12,600 | — | — |
| 2009-02-25 | $13.81 | $19.51 | 5,200 | — | — |
| 2009-02-24 | $14.73 | $20.81 | 14,100 | — | — |
| 2009-02-23 | $13.89 | $19.62 | 6,700 | — | — |
| 2009-02-20 | $14.57 | $20.58 | 21,900 | — | — |
| 2009-02-19 | $14.46 | $20.42 | 5,900 | — | — |
| 2009-02-18 | $15.16 | $21.41 | 8,900 | — | — |
| 2009-02-17 | $15.57 | $21.99 | 7,400 | — | — |
| 2009-02-13 | $15.95 | $22.53 | 2,900 | — | — |
| 2009-02-12 | $15.67 | $22.13 | 7,100 | — | — |
| 2009-02-11 | $15.61 | $22.05 | 6,900 | — | — |
| 2009-02-10 | $16.09 | $22.73 | 7,400 | — | — |
| 2009-02-09 | $17.28 | $24.41 | 3,000 | — | — |
| 2009-02-06 | $17.90 | $25.28 | 8,200 | — | — |
| 2009-02-05 | $17.17 | $24.25 | 8,600 | — | — |
| 2009-02-04 | $16.60 | $23.45 | 4,900 | — | — |
| 2009-02-03 | $17.21 | $24.31 | 3,400 | — | — |
| 2009-02-02 | $17.25 | $24.37 | 9,300 | — | — |
| 2009-01-30 | $15.93 | $22.50 | 5,200 | — | — |
| 2009-01-29 | $16.03 | $22.64 | 2,800 | — | — |
| 2009-01-28 | $17.35 | $24.51 | 6,500 | — | — |
| 2009-01-27 | $16.93 | $23.91 | 5,200 | — | — |
| 2009-01-26 | $16.98 | $23.98 | 6,000 | — | — |
| 2009-01-23 | $15.70 | $22.18 | 16,200 | — | — |
| 2009-01-22 | $15.60 | $22.03 | 3,700 | — | — |
| 2009-01-21 | $16.56 | $23.39 | 17,100 | — | — |
| 2009-01-20 | $15.69 | $22.16 | 11,600 | — | — |
| 2009-01-16 | $17.74 | $25.06 | 11,000 | — | — |
| 2009-01-15 | $17.13 | $24.20 | 20,600 | — | — |
| 2009-01-14 | $16.27 | $22.98 | 4,200 | — | — |
| 2009-01-13 | $17.39 | $24.56 | 6,000 | — | — |
| 2009-01-12 | $17.59 | $24.85 | 4,100 | — | — |
| 2009-01-09 | $18.09 | $25.55 | 11,200 | — | — |
| 2009-01-08 | $19.09 | $26.96 | 4,900 | — | — |
| 2009-01-07 | $18.35 | $25.92 | 3,400 | — | — |
| 2009-01-06 | $19.00 | $26.84 | 15,600 | — | — |
| 2009-01-05 | $19.09 | $26.96 | 12,500 | — | — |
| 2009-01-02 | $18.91 | $26.71 | 20,400 | — | — |