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
- 2002-08-02 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 | $15.38 | $28.81 | 48,050 | — | — |
| 2009-12-30 | $15.52 | $29.07 | 77,600 | — | — |
| 2009-12-29 | $15.16 | $28.40 | 57,700 | — | — |
| 2009-12-28 | $15.20 | $28.47 | 70,250 | — | — |
| 2009-12-24 | $15.18 | $28.43 | 38,250 | — | — |
| 2009-12-23 | $15.58 | $29.18 | 43,850 | — | — |
| 2009-12-22 | $15.88 | $29.74 | 52,750 | — | — |
| 2009-12-21 | $15.64 | $29.29 | 36,850 | — | — |
| 2009-12-18 | $15.70 | $29.41 | 87,750 | — | — |
| 2009-12-17 | $15.82 | $29.37 | 35,550 | — | — |
| 2009-12-16 | $15.82 | $29.37 | 32,350 | — | — |
| 2009-12-15 | $15.86 | $29.44 | 47,850 | — | — |
| 2009-12-14 | $16.06 | $29.82 | 74,600 | — | — |
| 2009-12-11 | $15.48 | $28.74 | 39,500 | — | — |
| 2009-12-10 | $15.50 | $28.78 | 27,550 | — | — |
| 2009-12-09 | $15.50 | $28.78 | 43,550 | — | — |
| 2009-12-08 | $15.80 | $29.33 | 27,700 | — | — |
| 2009-12-07 | $15.98 | $29.67 | 43,200 | — | — |
| 2009-12-04 | $15.74 | $29.22 | 35,950 | — | — |
| 2009-12-03 | $15.08 | $28.00 | 38,050 | — | — |
| 2009-12-02 | $15.40 | $28.59 | 45,850 | — | — |
| 2009-12-01 | $15.34 | $28.48 | 64,950 | — | — |
| 2009-11-30 | $15.62 | $29.00 | 62,600 | — | — |
| 2009-11-27 | $15.00 | $27.85 | 32,600 | — | — |
| 2009-11-25 | $15.40 | $28.59 | 38,450 | — | — |
| 2009-11-24 | $15.50 | $28.78 | 76,600 | — | — |
| 2009-11-23 | $16.02 | $29.74 | 45,150 | — | — |
| 2009-11-20 | $15.70 | $29.15 | 42,950 | — | — |
| 2009-11-19 | $15.64 | $29.04 | 40,250 | — | — |
| 2009-11-18 | $16.10 | $29.89 | 32,600 | — | — |
| 2009-11-17 | $16.18 | $30.04 | 38,150 | — | — |
| 2009-11-16 | $16.16 | $29.74 | 53,100 | — | — |
| 2009-11-13 | $15.96 | $29.37 | 31,100 | — | — |
| 2009-11-12 | $15.80 | $29.08 | 48,200 | — | — |
| 2009-11-11 | $15.92 | $29.30 | 47,650 | — | — |
| 2009-11-10 | $16.04 | $29.52 | 52,450 | — | — |
| 2009-11-09 | $16.00 | $29.45 | 66,500 | — | — |
| 2009-11-06 | $16.06 | $29.56 | 21,100 | — | — |
| 2009-11-05 | $15.96 | $29.37 | 50,350 | — | — |
| 2009-11-04 | $15.80 | $29.08 | 61,350 | — | — |
| 2009-11-03 | $16.28 | $29.96 | 34,350 | — | — |
| 2009-11-02 | $16.70 | $30.73 | 32,350 | — | — |
| 2009-10-30 | $16.42 | $30.22 | 52,350 | — | — |
| 2009-10-29 | $16.56 | $30.48 | 39,450 | — | — |
| 2009-10-28 | $16.42 | $30.22 | 44,900 | — | — |
| 2009-10-27 | $17.36 | $31.95 | 23,750 | — | — |
| 2009-10-26 | $17.34 | $31.91 | 43,450 | — | — |
| 2009-10-23 | $17.46 | $32.13 | 31,500 | — | — |
| 2009-10-22 | $17.98 | $33.09 | 28,500 | — | — |
| 2009-10-21 | $17.64 | $32.46 | 42,550 | — | — |
| 2009-10-20 | $17.90 | $32.94 | 31,200 | — | — |
| 2009-10-19 | $18.58 | $33.94 | 23,950 | — | — |
| 2009-10-16 | $18.58 | $33.94 | 49,000 | — | — |
| 2009-10-15 | $18.72 | $34.19 | 18,900 | — | — |
| 2009-10-14 | $18.98 | $34.67 | 49,850 | — | — |
| 2009-10-13 | $18.56 | $33.90 | 25,100 | — | — |
| 2009-10-12 | $18.68 | $34.12 | 25,500 | — | — |
| 2009-10-09 | $18.94 | $34.59 | 37,500 | — | — |
| 2009-10-08 | $18.72 | $34.19 | 35,250 | — | — |
| 2009-10-07 | $18.42 | $33.64 | 20,850 | — | — |
| 2009-10-06 | $18.50 | $33.79 | 49,800 | — | — |
| 2009-10-05 | $17.94 | $32.77 | 57,800 | — | — |
| 2009-10-02 | $17.62 | $32.18 | 51,550 | — | — |
| 2009-10-01 | $17.54 | $32.04 | 92,600 | — | — |
| 2009-09-30 | $17.86 | $32.62 | 80,700 | — | — |
| 2009-09-29 | $17.60 | $32.15 | 149,350 | — | — |
| 2009-09-28 | $18.50 | $33.79 | 80,900 | — | — |
| 2009-09-25 | $17.96 | $32.80 | 60,100 | — | — |
| 2009-09-24 | $17.38 | $31.75 | 48,700 | — | — |
| 2009-09-23 | $17.76 | $32.44 | 70,900 | — | — |
| 2009-09-22 | $17.82 | $32.55 | 54,600 | — | — |
| 2009-09-21 | $17.86 | $32.62 | 49,350 | — | — |
| 2009-09-18 | $18.06 | $32.99 | 127,750 | — | — |
| 2009-09-17 | $17.74 | $32.15 | 85,100 | — | — |
| 2009-09-16 | $17.46 | $31.64 | 84,150 | — | — |
| 2009-09-15 | $17.12 | $31.02 | 104,150 | — | — |
| 2009-09-14 | $16.28 | $29.50 | 100,450 | — | — |
| 2009-09-11 | $15.72 | $28.49 | 54,150 | — | — |
| 2009-09-10 | $15.80 | $28.63 | 56,900 | — | — |
| 2009-09-09 | $15.76 | $28.56 | 65,200 | — | — |
| 2009-09-08 | $15.26 | $27.65 | 111,650 | — | — |
| 2009-09-04 | $14.58 | $26.42 | 84,450 | — | — |
| 2009-09-03 | $14.72 | $26.67 | 100,100 | — | — |
| 2009-09-02 | $14.38 | $26.06 | 80,150 | — | — |
| 2009-09-01 | $14.56 | $26.38 | 140,850 | — | — |
| 2009-08-31 | $14.98 | $27.15 | 105,900 | — | — |
| 2009-08-28 | $15.12 | $27.40 | 74,600 | — | — |
| 2009-08-27 | $15.16 | $27.47 | 72,100 | — | — |
| 2009-08-26 | $15.16 | $27.47 | 101,350 | — | — |
| 2009-08-25 | $15.28 | $27.69 | 125,950 | — | — |
| 2009-08-24 | $15.74 | $28.52 | 94,500 | — | — |
| 2009-08-21 | $15.78 | $28.60 | 91,050 | — | — |
| 2009-08-20 | $15.68 | $28.41 | 174,150 | — | — |
| 2009-08-19 | $14.84 | $26.89 | 180,300 | — | — |
| 2009-08-18 | $14.34 | $25.73 | 385,600 | — | — |
| 2009-08-17 | $15.32 | $27.49 | 288,500 | — | — |
| 2009-08-14 | $17.92 | $32.16 | 240,150 | — | — |
| 2009-08-13 | $19.88 | $35.67 | 38,200 | — | — |
| 2009-08-12 | $19.96 | $35.82 | 40,250 | — | — |
| 2009-08-11 | $19.52 | $35.03 | 43,150 | — | — |
| 2009-08-10 | $20.48 | $36.75 | 28,550 | — | — |
| 2009-08-07 | $20.34 | $36.50 | 59,650 | — | — |
| 2009-08-06 | $19.78 | $35.49 | 44,650 | — | — |
| 2009-08-05 | $20.10 | $36.07 | 51,850 | — | — |
| 2009-08-04 | $20.80 | $37.32 | 67,950 | — | — |
| 2009-08-03 | $19.80 | $35.53 | 65,600 | — | — |
| 2009-07-31 | $20.04 | $35.96 | 59,600 | — | — |
| 2009-07-30 | $20.72 | $37.18 | 54,950 | — | — |
| 2009-07-29 | $20.34 | $36.50 | 48,400 | — | — |
| 2009-07-28 | $20.12 | $36.10 | 63,200 | — | — |
| 2009-07-27 | $20.20 | $36.25 | 97,700 | — | — |
| 2009-07-24 | $19.44 | $34.88 | 63,050 | — | — |
| 2009-07-23 | $19.82 | $35.57 | 77,100 | — | — |
| 2009-07-22 | $18.10 | $32.48 | 35,300 | — | — |
| 2009-07-21 | $18.22 | $32.69 | 31,350 | — | — |
| 2009-07-20 | $18.18 | $32.37 | 70,700 | — | — |
| 2009-07-17 | $17.22 | $30.66 | 37,050 | — | — |
| 2009-07-16 | $16.78 | $29.88 | 78,700 | — | — |
| 2009-07-15 | $16.40 | $29.20 | 71,100 | — | — |
| 2009-07-14 | $15.68 | $27.92 | 23,650 | — | — |
| 2009-07-13 | $15.42 | $27.46 | 43,550 | — | — |
| 2009-07-10 | $15.26 | $27.17 | 23,250 | — | — |
| 2009-07-09 | $14.92 | $26.57 | 37,350 | — | — |
| 2009-07-08 | $14.86 | $26.46 | 49,550 | — | — |
| 2009-07-07 | $14.68 | $26.14 | 25,900 | — | — |
| 2009-07-06 | $14.88 | $26.50 | 29,750 | — | — |
| 2009-07-02 | $15.04 | $26.78 | 39,000 | — | — |
| 2009-07-01 | $15.32 | $27.28 | 60,950 | — | — |
| 2009-06-30 | $15.06 | $26.82 | 53,100 | — | — |
| 2009-06-29 | $14.80 | $26.35 | 46,200 | — | — |
| 2009-06-26 | $15.60 | $27.78 | 125,650 | — | — |
| 2009-06-25 | $14.74 | $26.25 | 45,050 | — | — |
| 2009-06-24 | $14.52 | $25.85 | 46,500 | — | — |
| 2009-06-23 | $14.08 | $25.07 | 31,850 | — | — |
| 2009-06-22 | $14.26 | $25.39 | 58,500 | — | — |
| 2009-06-19 | $15.00 | $26.71 | 59,800 | — | — |
| 2009-06-18 | $14.66 | $26.10 | 30,850 | — | — |
| 2009-06-17 | $15.12 | $26.67 | 69,350 | — | — |
| 2009-06-16 | $14.96 | $26.39 | 42,800 | — | — |
| 2009-06-15 | $15.14 | $26.71 | 41,400 | — | — |
| 2009-06-12 | $15.06 | $26.57 | 39,900 | — | — |
| 2009-06-11 | $14.66 | $25.86 | 51,350 | — | — |
| 2009-06-10 | $14.40 | $25.40 | 98,000 | — | — |
| 2009-06-09 | $14.84 | $26.18 | 55,800 | — | — |
| 2009-06-08 | $15.08 | $26.60 | 62,350 | — | — |
| 2009-06-05 | $15.42 | $27.20 | 60,500 | — | — |
| 2009-06-04 | $15.50 | $27.34 | 79,400 | — | — |
| 2009-06-03 | $14.82 | $26.14 | 34,950 | — | — |
| 2009-06-02 | $14.70 | $25.93 | 72,050 | — | — |
| 2009-06-01 | $14.94 | $26.36 | 84,050 | — | — |
| 2009-05-29 | $14.26 | $25.16 | 53,600 | — | — |
| 2009-05-28 | $14.02 | $24.73 | 61,950 | — | — |
| 2009-05-27 | $13.54 | $23.89 | 71,700 | — | — |
| 2009-05-26 | $14.78 | $25.83 | 49,850 | — | — |
| 2009-05-22 | $14.16 | $24.74 | 33,050 | — | — |
| 2009-05-21 | $14.24 | $24.88 | 43,950 | — | — |
| 2009-05-20 | $14.34 | $25.06 | 67,700 | — | — |
| 2009-05-19 | $14.82 | $25.90 | 52,750 | — | — |
| 2009-05-18 | $14.60 | $25.51 | 61,000 | — | — |
| 2009-05-15 | $13.52 | $23.63 | 88,200 | — | — |
| 2009-05-14 | $13.96 | $24.39 | 74,300 | — | — |
| 2009-05-13 | $13.60 | $23.76 | 122,150 | — | — |
| 2009-05-12 | $15.02 | $26.25 | 161,150 | — | — |
| 2009-05-11 | $13.88 | $24.25 | 112,900 | — | — |
| 2009-05-08 | $13.42 | $23.45 | 69,900 | — | — |
| 2009-05-07 | $12.48 | $21.81 | 58,750 | — | — |
| 2009-05-06 | $12.70 | $22.19 | 86,800 | — | — |
| 2009-05-05 | $12.70 | $22.19 | 101,150 | — | — |
| 2009-05-04 | $12.66 | $22.12 | 111,250 | — | — |
| 2009-05-01 | $12.94 | $22.61 | 50,950 | — | — |
| 2009-04-30 | $13.42 | $23.45 | 78,450 | — | — |
| 2009-04-29 | $12.96 | $22.65 | 60,150 | — | — |
| 2009-04-28 | $12.76 | $22.30 | 74,800 | — | — |
| 2009-04-27 | $12.00 | $20.97 | 70,200 | — | — |
| 2009-04-24 | $11.92 | $20.83 | 86,800 | — | — |
| 2009-04-23 | $11.48 | $20.06 | 65,650 | — | — |
| 2009-04-22 | $11.84 | $20.44 | 80,200 | — | — |
| 2009-04-21 | $12.26 | $21.17 | 91,600 | — | — |
| 2009-04-20 | $11.52 | $19.89 | 100,700 | — | — |
| 2009-04-17 | $12.46 | $21.52 | 182,400 | — | — |
| 2009-04-16 | $12.70 | $21.93 | 55,300 | — | — |
| 2009-04-15 | $12.14 | $20.96 | 107,050 | — | — |
| 2009-04-14 | $12.50 | $21.58 | 71,550 | — | — |
| 2009-04-13 | $13.28 | $22.93 | 65,950 | — | — |
| 2009-04-09 | $13.12 | $22.66 | 108,400 | — | — |
| 2009-04-08 | $11.98 | $20.69 | 67,300 | — | — |
| 2009-04-07 | $10.98 | $18.96 | 148,450 | — | — |
| 2009-04-06 | $11.42 | $19.72 | 343,650 | — | — |
| 2009-04-03 | $13.42 | $23.17 | 44,750 | — | — |
| 2009-04-02 | $13.42 | $23.17 | 90,050 | — | — |
| 2009-04-01 | $12.80 | $22.10 | 72,250 | — | — |
| 2009-03-31 | $12.52 | $21.62 | 97,700 | — | — |
| 2009-03-30 | $12.00 | $20.72 | 111,250 | — | — |
| 2009-03-27 | $13.18 | $22.76 | 143,400 | — | — |
| 2009-03-26 | $14.02 | $24.21 | 77,700 | — | — |
| 2009-03-25 | $13.60 | $23.48 | 103,250 | — | — |
| 2009-03-24 | $14.02 | $24.21 | 78,650 | — | — |
| 2009-03-23 | $14.90 | $25.73 | 87,600 | — | — |
| 2009-03-20 | $13.68 | $23.62 | 87,350 | — | — |
| 2009-03-19 | $14.48 | $25.00 | 61,850 | — | — |
| 2009-03-18 | $15.78 | $26.76 | 74,450 | — | — |
| 2009-03-17 | $14.64 | $24.83 | 129,750 | — | — |
| 2009-03-16 | $14.76 | $25.03 | 65,350 | — | — |
| 2009-03-13 | $14.20 | $24.08 | 103,250 | — | — |
| 2009-03-12 | $13.00 | $22.05 | 78,900 | — | — |
| 2009-03-11 | $12.00 | $20.35 | 69,550 | — | — |
| 2009-03-10 | $11.22 | $19.03 | 87,100 | — | — |
| 2009-03-09 | $10.10 | $17.13 | 84,700 | — | — |
| 2009-03-06 | $10.44 | $17.71 | 81,300 | — | — |
| 2009-03-05 | $10.74 | $18.22 | 82,900 | — | — |
| 2009-03-04 | $12.64 | $21.44 | 139,300 | — | — |
| 2009-03-03 | $10.02 | $17.00 | 168,950 | — | — |
| 2009-03-02 | $11.38 | $19.30 | 125,150 | — | — |
| 2009-02-27 | $13.22 | $22.42 | 86,550 | — | — |
| 2009-02-26 | $13.62 | $23.10 | 48,500 | — | — |
| 2009-02-25 | $13.84 | $23.47 | 55,350 | — | — |
| 2009-02-24 | $14.24 | $24.15 | 69,600 | — | — |
| 2009-02-23 | $13.68 | $23.20 | 86,850 | — | — |
| 2009-02-20 | $14.86 | $25.20 | 105,150 | — | — |
| 2009-02-19 | $15.02 | $25.48 | 72,550 | — | — |
| 2009-02-18 | $15.08 | $25.58 | 91,250 | — | — |
| 2009-02-17 | $15.78 | $26.76 | 168,050 | — | — |
| 2009-02-13 | $15.90 | $26.49 | 54,850 | — | — |
| 2009-02-12 | $15.94 | $26.56 | 35,900 | — | — |
| 2009-02-11 | $15.56 | $25.93 | 56,950 | — | — |
| 2009-02-10 | $15.28 | $25.46 | 105,200 | — | — |
| 2009-02-09 | $15.06 | $25.09 | 80,750 | — | — |
| 2009-02-06 | $13.78 | $22.96 | 106,050 | — | — |
| 2009-02-05 | $13.92 | $23.19 | 247,550 | — | — |
| 2009-02-04 | $12.24 | $20.39 | 501,150 | — | — |
| 2009-02-03 | $19.90 | $33.16 | 60,250 | — | — |
| 2009-02-02 | $20.56 | $34.26 | 97,100 | — | — |
| 2009-01-30 | $17.58 | $29.29 | 46,100 | — | — |
| 2009-01-29 | $18.24 | $30.39 | 42,650 | — | — |
| 2009-01-28 | $19.50 | $32.49 | 71,600 | — | — |
| 2009-01-27 | $18.00 | $29.99 | 56,550 | — | — |
| 2009-01-26 | $16.82 | $28.03 | 27,700 | — | — |
| 2009-01-23 | $16.16 | $26.93 | 39,450 | — | — |
| 2009-01-22 | $16.20 | $26.99 | 42,600 | — | — |
| 2009-01-21 | $17.38 | $28.96 | 45,200 | — | — |
| 2009-01-20 | $15.28 | $25.46 | 105,800 | — | — |
| 2009-01-16 | $17.94 | $29.43 | 60,050 | — | — |
| 2009-01-15 | $18.18 | $29.82 | 61,700 | — | — |
| 2009-01-14 | $17.00 | $27.88 | 48,350 | — | — |
| 2009-01-13 | $17.94 | $29.43 | 29,100 | — | — |
| 2009-01-12 | $17.58 | $28.84 | 41,250 | — | — |
| 2009-01-09 | $17.86 | $29.29 | 46,150 | — | — |
| 2009-01-08 | $19.04 | $31.23 | 31,450 | — | — |
| 2009-01-07 | $18.70 | $30.67 | 63,200 | — | — |
| 2009-01-06 | $19.24 | $31.56 | 116,650 | — | — |
| 2009-01-05 | $18.24 | $29.92 | 66,700 | — | — |
| 2009-01-02 | $17.08 | $28.02 | 55,050 | — | — |