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
- 1994-04-06 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 | $16.33 | $24.88 | 1,200 | — | — |
| 2009-12-30 | $16.00 | $24.38 | 600 | — | — |
| 2009-12-29 | $15.75 | $24.00 | 0 | — | — |
| 2009-12-28 | $15.75 | $24.00 | 2,500 | — | — |
| 2009-12-24 | $16.50 | $25.14 | 0 | — | — |
| 2009-12-23 | $16.50 | $25.14 | 1,300 | — | — |
| 2009-12-22 | $15.90 | $24.23 | 1,500 | — | — |
| 2009-12-21 | $15.90 | $24.23 | 1,400 | — | — |
| 2009-12-18 | $15.90 | $24.23 | 200 | — | — |
| 2009-12-17 | $15.90 | $24.23 | 2,800 | — | — |
| 2009-12-16 | $15.60 | $23.77 | 2,800 | — | — |
| 2009-12-15 | $15.60 | $23.77 | 1,900 | — | — |
| 2009-12-14 | $16.50 | $25.14 | 0 | — | — |
| 2009-12-11 | $16.50 | $25.14 | 0 | — | — |
| 2009-12-10 | $16.50 | $25.14 | 3,000 | — | — |
| 2009-12-09 | $16.50 | $25.14 | 0 | — | — |
| 2009-12-08 | $16.50 | $25.14 | 1,400 | — | — |
| 2009-12-07 | $16.75 | $25.52 | 400 | — | — |
| 2009-12-04 | $16.50 | $25.14 | 1,100 | — | — |
| 2009-12-03 | $16.50 | $25.14 | 500 | — | — |
| 2009-12-02 | $16.75 | $25.52 | 300 | — | — |
| 2009-12-01 | $16.75 | $25.52 | 300 | — | — |
| 2009-11-30 | $17.25 | $26.28 | 1,600 | — | — |
| 2009-11-27 | $16.50 | $25.14 | 600 | — | — |
| 2009-11-25 | $17.00 | $25.90 | 200 | — | — |
| 2009-11-24 | $16.90 | $25.75 | 600 | — | — |
| 2009-11-23 | $16.55 | $25.22 | 2,200 | — | — |
| 2009-11-20 | $17.00 | $25.90 | 500 | — | — |
| 2009-11-19 | $17.25 | $26.28 | 100 | — | — |
| 2009-11-18 | $17.25 | $26.28 | 0 | — | — |
| 2009-11-17 | $17.25 | $26.28 | 300 | — | — |
| 2009-11-16 | $17.15 | $26.13 | 1,600 | — | — |
| 2009-11-13 | $17.50 | $26.66 | 900 | — | — |
| 2009-11-12 | $17.74 | $27.03 | 200 | — | — |
| 2009-11-11 | $17.75 | $27.04 | 200 | — | — |
| 2009-11-10 | $17.15 | $26.13 | 700 | — | — |
| 2009-11-09 | $16.50 | $25.14 | 5,000 | — | — |
| 2009-11-06 | $16.80 | $25.60 | 300 | — | — |
| 2009-11-05 | $17.15 | $26.13 | 2,300 | — | — |
| 2009-11-04 | $16.75 | $25.52 | 100 | — | — |
| 2009-11-03 | $16.51 | $24.74 | 600 | — | — |
| 2009-11-02 | $16.60 | $24.88 | 2,300 | — | — |
| 2009-10-30 | $17.80 | $26.68 | 400 | — | — |
| 2009-10-29 | $17.94 | $26.89 | 0 | — | — |
| 2009-10-28 | $17.94 | $26.89 | 2,600 | — | — |
| 2009-10-27 | $19.00 | $28.48 | 0 | — | — |
| 2009-10-26 | $19.00 | $28.48 | 0 | — | — |
| 2009-10-23 | $19.00 | $28.48 | 200 | — | — |
| 2009-10-22 | $18.50 | $27.73 | 1,000 | — | — |
| 2009-10-21 | $19.25 | $28.85 | 2,400 | — | — |
| 2009-10-20 | $19.00 | $28.48 | 0 | — | — |
| 2009-10-19 | $19.00 | $28.48 | 1,700 | — | — |
| 2009-10-16 | $19.75 | $29.60 | 300 | — | — |
| 2009-10-15 | $21.25 | $31.85 | 300 | — | — |
| 2009-10-14 | $20.50 | $30.72 | 200 | — | — |
| 2009-10-13 | $18.75 | $28.10 | 2,200 | — | — |
| 2009-10-12 | $17.25 | $25.85 | 300 | — | — |
| 2009-10-09 | $17.75 | $26.60 | 2,100 | — | — |
| 2009-10-08 | $18.00 | $26.98 | 400 | — | — |
| 2009-10-07 | $17.90 | $26.83 | 1,500 | — | — |
| 2009-10-06 | $17.25 | $25.85 | 200 | — | — |
| 2009-10-05 | $18.00 | $26.98 | 0 | — | — |
| 2009-10-02 | $18.00 | $26.98 | 2,000 | — | — |
| 2009-10-01 | $16.75 | $25.10 | 0 | — | — |
| 2009-09-30 | $16.75 | $25.10 | 500 | — | — |
| 2009-09-29 | $16.50 | $24.73 | 0 | — | — |
| 2009-09-28 | $16.50 | $24.73 | 1,500 | — | — |
| 2009-09-25 | $16.35 | $24.50 | 600 | — | — |
| 2009-09-24 | $16.90 | $25.33 | 0 | — | — |
| 2009-09-23 | $16.90 | $25.33 | 1,800 | — | — |
| 2009-09-22 | $16.60 | $24.88 | 0 | — | — |
| 2009-09-21 | $16.60 | $24.88 | 400 | — | — |
| 2009-09-18 | $16.30 | $24.43 | 1,100 | — | — |
| 2009-09-17 | $16.75 | $25.10 | 400 | — | — |
| 2009-09-16 | $16.75 | $25.10 | 400 | — | — |
| 2009-09-15 | $16.50 | $24.73 | 700 | — | — |
| 2009-09-14 | $16.50 | $24.73 | 0 | — | — |
| 2009-09-11 | $16.50 | $24.73 | 600 | — | — |
| 2009-09-10 | $16.50 | $24.73 | 400 | — | — |
| 2009-09-09 | $16.50 | $24.73 | 300 | — | — |
| 2009-09-08 | $16.70 | $25.03 | 1,200 | — | — |
| 2009-09-04 | $16.90 | $25.33 | 500 | — | — |
| 2009-09-03 | $16.70 | $25.03 | 1,700 | — | — |
| 2009-09-02 | $16.40 | $24.58 | 900 | — | — |
| 2009-09-01 | $16.40 | $24.58 | 800 | — | — |
| 2009-08-31 | $16.40 | $24.58 | 2,100 | — | — |
| 2009-08-28 | $16.50 | $24.73 | 800 | — | — |
| 2009-08-27 | $16.50 | $24.73 | 0 | — | — |
| 2009-08-26 | $16.50 | $24.73 | 200 | — | — |
| 2009-08-25 | $16.47 | $24.68 | 0 | — | — |
| 2009-08-24 | $16.47 | $24.68 | 800 | — | — |
| 2009-08-21 | $16.47 | $24.68 | 900 | — | — |
| 2009-08-20 | $16.50 | $24.73 | 2,600 | — | — |
| 2009-08-19 | $16.40 | $24.58 | 2,300 | — | — |
| 2009-08-18 | $16.30 | $24.43 | 0 | — | — |
| 2009-08-17 | $16.30 | $24.43 | 1,200 | — | — |
| 2009-08-14 | $16.31 | $24.44 | 3,400 | — | — |
| 2009-08-13 | $16.40 | $24.58 | 200 | — | — |
| 2009-08-12 | $16.40 | $24.58 | 1,100 | — | — |
| 2009-08-11 | $16.45 | $24.65 | 1,600 | — | — |
| 2009-08-10 | $16.50 | $24.73 | 800 | — | — |
| 2009-08-07 | $16.35 | $24.50 | 700 | — | — |
| 2009-08-06 | $16.40 | $24.58 | 0 | — | — |
| 2009-08-05 | $16.40 | $24.58 | 1,300 | — | — |
| 2009-08-04 | $16.50 | $24.32 | 0 | — | — |
| 2009-08-03 | $16.50 | $24.32 | 1,300 | — | — |
| 2009-07-31 | $16.50 | $24.32 | 3,500 | — | — |
| 2009-07-30 | $16.31 | $24.04 | 2,500 | — | — |
| 2009-07-29 | $16.35 | $24.10 | 800 | — | — |
| 2009-07-28 | $16.49 | $24.31 | 500 | — | — |
| 2009-07-27 | $16.35 | $24.10 | 4,000 | — | — |
| 2009-07-24 | $16.40 | $24.18 | 2,200 | — | — |
| 2009-07-23 | $16.50 | $24.32 | 500 | — | — |
| 2009-07-22 | $16.25 | $23.96 | 1,500 | — | — |
| 2009-07-21 | $16.25 | $23.96 | 1,900 | — | — |
| 2009-07-20 | $16.50 | $24.32 | 0 | — | — |
| 2009-07-17 | $16.50 | $24.32 | 0 | — | — |
| 2009-07-16 | $16.50 | $24.32 | 0 | — | — |
| 2009-07-15 | $16.50 | $24.32 | 200 | — | — |
| 2009-07-14 | $16.50 | $24.32 | 5,400 | — | — |
| 2009-07-13 | $16.25 | $23.96 | 0 | — | — |
| 2009-07-10 | $16.25 | $23.96 | 0 | — | — |
| 2009-07-09 | $16.25 | $23.96 | 0 | — | — |
| 2009-07-08 | $16.25 | $23.96 | 4,000 | — | — |
| 2009-07-07 | $16.50 | $24.32 | 400 | — | — |
| 2009-07-06 | $17.00 | $25.06 | 400 | — | — |
| 2009-07-02 | $17.60 | $25.95 | 0 | — | — |
| 2009-07-01 | $17.60 | $25.95 | 200 | — | — |
| 2009-06-30 | $17.00 | $25.06 | 700 | — | — |
| 2009-06-29 | $16.65 | $24.55 | 1,100 | — | — |
| 2009-06-26 | $17.25 | $25.43 | 700 | — | — |
| 2009-06-25 | $17.25 | $25.43 | 1,300 | — | — |
| 2009-06-24 | $17.50 | $25.80 | 0 | — | — |
| 2009-06-23 | $17.50 | $25.80 | 1,000 | — | — |
| 2009-06-22 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-19 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-18 | $17.25 | $25.43 | 1,000 | — | — |
| 2009-06-17 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-16 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-15 | $17.25 | $25.43 | 300 | — | — |
| 2009-06-12 | $17.60 | $25.95 | 600 | — | — |
| 2009-06-11 | $17.90 | $26.39 | 500 | — | — |
| 2009-06-10 | $18.00 | $26.54 | 1,000 | — | — |
| 2009-06-09 | $17.25 | $25.43 | 400 | — | — |
| 2009-06-08 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-05 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-04 | $17.25 | $25.43 | 0 | — | — |
| 2009-06-03 | $17.25 | $25.43 | 700 | — | — |
| 2009-06-02 | $17.00 | $25.06 | 1,000 | — | — |
| 2009-06-01 | $16.90 | $24.91 | 700 | — | — |
| 2009-05-29 | $16.25 | $23.96 | 700 | — | — |
| 2009-05-28 | $16.25 | $23.96 | 800 | — | — |
| 2009-05-27 | $16.90 | $24.91 | 400 | — | — |
| 2009-05-26 | $16.00 | $23.59 | 4,800 | — | — |
| 2009-05-22 | $16.40 | $24.18 | 0 | — | — |
| 2009-05-21 | $16.40 | $24.18 | 3,400 | — | — |
| 2009-05-20 | $16.60 | $24.47 | 1,600 | — | — |
| 2009-05-19 | $16.65 | $24.55 | 1,000 | — | — |
| 2009-05-18 | $16.90 | $24.91 | 500 | — | — |
| 2009-05-15 | $16.90 | $24.91 | 0 | — | — |
| 2009-05-14 | $16.90 | $24.91 | 1,400 | — | — |
| 2009-05-13 | $16.60 | $24.47 | 0 | — | — |
| 2009-05-12 | $16.60 | $24.47 | 2,700 | — | — |
| 2009-05-11 | $17.30 | $25.50 | 1,800 | — | — |
| 2009-05-08 | $17.50 | $25.80 | 400 | — | — |
| 2009-05-07 | $17.10 | $25.21 | 0 | — | — |
| 2009-05-06 | $17.10 | $25.21 | 200 | — | — |
| 2009-05-05 | $17.45 | $25.33 | 100 | — | — |
| 2009-05-04 | $17.50 | $25.40 | 100 | — | — |
| 2009-05-01 | $17.50 | $25.40 | 500 | — | — |
| 2009-04-30 | $17.50 | $25.40 | 0 | — | — |
| 2009-04-29 | $17.50 | $25.40 | 0 | — | — |
| 2009-04-28 | $17.50 | $25.40 | 100 | — | — |
| 2009-04-27 | $15.15 | $21.99 | 0 | — | — |
| 2009-04-24 | $15.15 | $21.99 | 0 | — | — |
| 2009-04-23 | $15.15 | $21.99 | 0 | — | — |
| 2009-04-22 | $15.15 | $21.99 | 800 | — | — |
| 2009-04-21 | $15.25 | $22.13 | 5,700 | — | — |
| 2009-04-20 | $16.20 | $23.51 | 400 | — | — |
| 2009-04-17 | $15.25 | $22.13 | 1,800 | — | — |
| 2009-04-16 | $15.15 | $21.99 | 200 | — | — |
| 2009-04-15 | $15.15 | $21.99 | 2,500 | — | — |
| 2009-04-14 | $15.00 | $21.77 | 900 | — | — |
| 2009-04-13 | $15.00 | $21.77 | 6,600 | — | — |
| 2009-04-09 | $15.00 | $21.77 | 2,200 | — | — |
| 2009-04-08 | $15.00 | $21.77 | 0 | — | — |
| 2009-04-07 | $15.00 | $21.77 | 700 | — | — |
| 2009-04-06 | $15.00 | $21.77 | 800 | — | — |
| 2009-04-03 | $15.00 | $21.77 | 1,400 | — | — |
| 2009-04-02 | $15.20 | $22.06 | 1,000 | — | — |
| 2009-04-01 | $15.00 | $21.77 | 0 | — | — |
| 2009-03-31 | $15.00 | $21.77 | 700 | — | — |
| 2009-03-30 | $15.00 | $21.77 | 700 | — | — |
| 2009-03-27 | $15.10 | $21.92 | 2,500 | — | — |
| 2009-03-26 | $14.90 | $21.63 | 1,800 | — | — |
| 2009-03-25 | $15.00 | $21.77 | 700 | — | — |
| 2009-03-24 | $15.00 | $21.77 | 1,400 | — | — |
| 2009-03-23 | $15.10 | $21.92 | 200 | — | — |
| 2009-03-20 | $15.00 | $21.77 | 1,600 | — | — |
| 2009-03-19 | $14.50 | $21.05 | 1,700 | — | — |
| 2009-03-18 | $14.50 | $21.05 | 1,800 | — | — |
| 2009-03-17 | $14.90 | $21.63 | 1,000 | — | — |
| 2009-03-16 | $14.85 | $21.55 | 1,900 | — | — |
| 2009-03-13 | $14.80 | $21.48 | 6,500 | — | — |
| 2009-03-12 | $14.25 | $20.68 | 200 | — | — |
| 2009-03-11 | $14.25 | $20.68 | 1,000 | — | — |
| 2009-03-10 | $14.15 | $20.54 | 4,100 | — | — |
| 2009-03-09 | $14.05 | $20.39 | 1,000 | — | — |
| 2009-03-06 | $14.06 | $20.41 | 0 | — | — |
| 2009-03-05 | $14.06 | $20.41 | 1,400 | — | — |
| 2009-03-04 | $14.05 | $20.39 | 5,100 | — | — |
| 2009-03-03 | $14.25 | $20.68 | 2,000 | — | — |
| 2009-03-02 | $14.25 | $20.68 | 2,100 | — | — |
| 2009-02-27 | $14.25 | $20.68 | 1,500 | — | — |
| 2009-02-26 | $14.25 | $20.68 | 600 | — | — |
| 2009-02-25 | $14.50 | $21.05 | 400 | — | — |
| 2009-02-24 | $15.10 | $21.92 | 1,300 | — | — |
| 2009-02-23 | $16.00 | $23.22 | 1,200 | — | — |
| 2009-02-20 | $16.65 | $24.17 | 1,100 | — | — |
| 2009-02-19 | $17.00 | $24.67 | 500 | — | — |
| 2009-02-18 | $16.90 | $24.53 | 400 | — | — |
| 2009-02-17 | $16.90 | $24.53 | 500 | — | — |
| 2009-02-13 | $16.90 | $24.53 | 400 | — | — |
| 2009-02-12 | $17.00 | $24.67 | 0 | — | — |
| 2009-02-11 | $17.00 | $24.67 | 1,500 | — | — |
| 2009-02-10 | $17.50 | $25.40 | 600 | — | — |
| 2009-02-09 | $17.00 | $24.67 | 2,400 | — | — |
| 2009-02-06 | $16.90 | $24.53 | 2,500 | — | — |
| 2009-02-05 | $17.15 | $24.89 | 0 | — | — |
| 2009-02-04 | $17.15 | $24.89 | 2,300 | — | — |
| 2009-02-03 | $19.00 | $27.18 | 500 | — | — |
| 2009-02-02 | $19.00 | $27.18 | 0 | — | — |
| 2009-01-30 | $19.00 | $27.18 | 0 | — | — |
| 2009-01-29 | $19.00 | $27.18 | 200 | — | — |
| 2009-01-28 | $19.00 | $27.18 | 900 | — | — |
| 2009-01-27 | $18.50 | $26.47 | 3,800 | — | — |
| 2009-01-26 | $17.75 | $25.40 | 0 | — | — |
| 2009-01-23 | $17.75 | $25.40 | 0 | — | — |
| 2009-01-22 | $17.75 | $25.40 | 2,700 | — | — |
| 2009-01-21 | $18.10 | $25.90 | 1,000 | — | — |
| 2009-01-20 | $18.00 | $25.75 | 1,600 | — | — |
| 2009-01-16 | $19.00 | $27.18 | 0 | — | — |
| 2009-01-15 | $19.00 | $27.18 | 7,000 | — | — |
| 2009-01-14 | $19.00 | $27.18 | 0 | — | — |
| 2009-01-13 | $19.00 | $27.18 | 800 | — | — |
| 2009-01-12 | $19.00 | $27.18 | 800 | — | — |
| 2009-01-09 | $18.00 | $25.75 | 0 | — | — |
| 2009-01-08 | $18.00 | $25.75 | 1,900 | — | — |
| 2009-01-07 | $18.20 | $26.04 | 900 | — | — |
| 2009-01-06 | $18.20 | $26.04 | 1,200 | — | — |
| 2009-01-05 | $19.00 | $27.18 | 1,000 | — | — |
| 2009-01-02 | $19.00 | $27.18 | 1,100 | — | — |