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
- 1980-03-17 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 | $17.69 | $35.66 | 137,969 | — | — |
| 2009-12-30 | $17.75 | $35.77 | 415,156 | — | — |
| 2009-12-29 | $17.73 | $35.73 | 215,156 | — | — |
| 2009-12-28 | $17.96 | $36.21 | 201,562 | — | — |
| 2009-12-24 | $17.29 | $34.86 | 136,562 | — | — |
| 2009-12-23 | $17.89 | $36.07 | 106,250 | — | — |
| 2009-12-22 | $18.37 | $37.02 | 40,469 | — | — |
| 2009-12-21 | $18.43 | $37.15 | 45,625 | — | — |
| 2009-12-18 | $18.16 | $36.60 | 243,906 | — | — |
| 2009-12-17 | $18.27 | $36.83 | 91,406 | — | — |
| 2009-12-16 | $18.14 | $36.57 | 90,312 | — | — |
| 2009-12-15 | $17.94 | $36.16 | 100,000 | — | — |
| 2009-12-14 | $18.08 | $36.44 | 161,250 | — | — |
| 2009-12-11 | $18.48 | $37.26 | 198,281 | — | — |
| 2009-12-10 | $17.53 | $35.33 | 54,219 | — | — |
| 2009-12-09 | $17.10 | $34.47 | 27,656 | — | — |
| 2009-12-08 | $16.94 | $34.15 | 31,562 | — | — |
| 2009-12-07 | $17.05 | $34.37 | 31,406 | — | — |
| 2009-12-04 | $16.70 | $33.67 | 52,969 | — | — |
| 2009-12-03 | $16.14 | $32.53 | 29,375 | — | — |
| 2009-12-02 | $16.47 | $33.21 | 47,344 | — | — |
| 2009-12-01 | $16.54 | $33.35 | 68,906 | — | — |
| 2009-11-30 | $15.94 | $32.12 | 122,344 | — | — |
| 2009-11-27 | $15.92 | $32.08 | 37,187 | — | — |
| 2009-11-25 | $16.90 | $34.07 | 31,250 | — | — |
| 2009-11-24 | $17.17 | $34.61 | 50,469 | — | — |
| 2009-11-23 | $17.02 | $34.32 | 48,125 | — | — |
| 2009-11-20 | $16.40 | $33.06 | 35,625 | — | — |
| 2009-11-19 | $16.44 | $33.13 | 46,562 | — | — |
| 2009-11-18 | $17.15 | $34.57 | 32,969 | — | — |
| 2009-11-17 | $17.48 | $35.23 | 25,156 | — | — |
| 2009-11-16 | $17.34 | $34.96 | 46,094 | — | — |
| 2009-11-13 | $16.68 | $33.62 | 55,312 | — | — |
| 2009-11-12 | $16.32 | $32.90 | 55,312 | — | — |
| 2009-11-11 | $16.56 | $33.39 | 47,187 | — | — |
| 2009-11-10 | $16.36 | $32.99 | 48,281 | — | — |
| 2009-11-09 | $16.47 | $33.06 | 63,750 | — | — |
| 2009-11-06 | $16.02 | $32.16 | 38,750 | — | — |
| 2009-11-05 | $16.13 | $32.39 | 48,437 | — | — |
| 2009-11-04 | $15.49 | $31.09 | 83,906 | — | — |
| 2009-11-03 | $16.08 | $32.27 | 76,719 | — | — |
| 2009-11-02 | $15.98 | $32.08 | 166,875 | — | — |
| 2009-10-30 | $15.80 | $31.72 | 136,719 | — | — |
| 2009-10-29 | $16.02 | $32.16 | 98,437 | — | — |
| 2009-10-28 | $15.90 | $31.93 | 112,031 | — | — |
| 2009-10-27 | $16.04 | $32.20 | 90,312 | — | — |
| 2009-10-26 | $16.06 | $32.25 | 267,812 | — | — |
| 2009-10-23 | $15.63 | $31.37 | 61,094 | — | — |
| 2009-10-22 | $15.53 | $31.17 | 102,500 | — | — |
| 2009-10-21 | $15.37 | $30.86 | 83,125 | — | — |
| 2009-10-20 | $15.18 | $30.48 | 45,625 | — | — |
| 2009-10-19 | $15.54 | $31.19 | 80,312 | — | — |
| 2009-10-16 | $15.09 | $30.30 | 41,406 | — | — |
| 2009-10-15 | $15.62 | $31.35 | 50,312 | — | — |
| 2009-10-14 | $15.48 | $31.08 | 52,344 | — | — |
| 2009-10-13 | $15.09 | $30.30 | 127,344 | — | — |
| 2009-10-12 | $15.30 | $30.71 | 29,531 | — | — |
| 2009-10-09 | $15.51 | $31.13 | 28,437 | — | — |
| 2009-10-08 | $15.23 | $30.56 | 37,812 | — | — |
| 2009-10-07 | $14.87 | $29.85 | 65,781 | — | — |
| 2009-10-06 | $15.23 | $30.56 | 52,500 | — | — |
| 2009-10-05 | $14.76 | $29.64 | 97,969 | — | — |
| 2009-10-02 | $14.44 | $29.00 | 62,656 | — | — |
| 2009-10-01 | $14.93 | $29.97 | 86,562 | — | — |
| 2009-09-30 | $15.94 | $32.00 | 120,625 | — | — |
| 2009-09-29 | $16.29 | $32.70 | 229,844 | — | — |
| 2009-09-28 | $16.47 | $33.06 | 159,219 | — | — |
| 2009-09-25 | $16.29 | $32.70 | 74,062 | — | — |
| 2009-09-24 | $16.39 | $32.90 | 69,844 | — | — |
| 2009-09-23 | $16.76 | $33.64 | 73,281 | — | — |
| 2009-09-22 | $16.47 | $33.07 | 75,625 | — | — |
| 2009-09-21 | $16.32 | $32.76 | 58,437 | — | — |
| 2009-09-18 | $16.72 | $33.57 | 186,875 | — | — |
| 2009-09-17 | $16.47 | $33.06 | 68,281 | — | — |
| 2009-09-16 | $16.58 | $33.29 | 47,031 | — | — |
| 2009-09-15 | $16.51 | $33.15 | 72,812 | — | — |
| 2009-09-14 | $16.48 | $33.08 | 90,625 | — | — |
| 2009-09-11 | $16.13 | $32.39 | 59,375 | — | — |
| 2009-09-10 | $15.99 | $32.09 | 50,312 | — | — |
| 2009-09-09 | $15.55 | $31.22 | 44,844 | — | — |
| 2009-09-08 | $15.19 | $30.50 | 36,875 | — | — |
| 2009-09-04 | $15.09 | $30.30 | 36,250 | — | — |
| 2009-09-03 | $14.78 | $29.68 | 24,687 | — | — |
| 2009-09-02 | $14.52 | $29.14 | 49,062 | — | — |
| 2009-09-01 | $14.75 | $29.61 | 82,344 | — | — |
| 2009-08-31 | $15.07 | $30.26 | 60,000 | — | — |
| 2009-08-28 | $15.64 | $31.40 | 30,000 | — | — |
| 2009-08-27 | $15.82 | $31.76 | 43,125 | — | — |
| 2009-08-26 | $15.59 | $31.30 | 39,219 | — | — |
| 2009-08-25 | $15.68 | $31.48 | 39,844 | — | — |
| 2009-08-24 | $15.35 | $30.82 | 55,312 | — | — |
| 2009-08-21 | $15.65 | $31.41 | 94,844 | — | — |
| 2009-08-20 | $15.12 | $30.36 | 70,312 | — | — |
| 2009-08-19 | $14.86 | $29.83 | 74,687 | — | — |
| 2009-08-18 | $14.20 | $28.50 | 69,375 | — | — |
| 2009-08-17 | $14.23 | $28.57 | 67,344 | — | — |
| 2009-08-14 | $14.69 | $29.49 | 67,656 | — | — |
| 2009-08-13 | $15.22 | $30.55 | 40,625 | — | — |
| 2009-08-12 | $15.13 | $30.37 | 73,125 | — | — |
| 2009-08-11 | $14.72 | $29.42 | 36,094 | — | — |
| 2009-08-10 | $15.31 | $30.60 | 56,406 | — | — |
| 2009-08-07 | $15.12 | $30.21 | 68,437 | — | — |
| 2009-08-06 | $14.62 | $29.22 | 63,906 | — | — |
| 2009-08-05 | $14.43 | $28.83 | 56,094 | — | — |
| 2009-08-04 | $14.66 | $29.31 | 90,469 | — | — |
| 2009-08-03 | $14.71 | $29.41 | 83,594 | — | — |
| 2009-07-31 | $14.29 | $28.56 | 72,812 | — | — |
| 2009-07-30 | $14.19 | $28.36 | 153,906 | — | — |
| 2009-07-29 | $13.96 | $27.90 | 118,281 | — | — |
| 2009-07-28 | $13.85 | $27.68 | 127,031 | — | — |
| 2009-07-27 | $14.16 | $28.30 | 152,812 | — | — |
| 2009-07-24 | $13.82 | $27.63 | 129,844 | — | — |
| 2009-07-23 | $13.59 | $27.17 | 422,031 | — | — |
| 2009-07-22 | $13.50 | $26.98 | 90,312 | — | — |
| 2009-07-21 | $13.38 | $26.74 | 60,937 | — | — |
| 2009-07-20 | $13.34 | $26.67 | 69,062 | — | — |
| 2009-07-17 | $13.11 | $26.21 | 85,781 | — | — |
| 2009-07-16 | $13.15 | $26.29 | 93,594 | — | — |
| 2009-07-15 | $13.11 | $26.20 | 139,062 | — | — |
| 2009-07-14 | $12.59 | $25.16 | 152,500 | — | — |
| 2009-07-13 | $12.98 | $25.94 | 116,719 | — | — |
| 2009-07-10 | $12.03 | $24.05 | 67,344 | — | — |
| 2009-07-09 | $12.03 | $24.04 | 75,000 | — | — |
| 2009-07-08 | $12.27 | $24.52 | 88,125 | — | — |
| 2009-07-07 | $12.51 | $25.00 | 101,094 | — | — |
| 2009-07-06 | $12.49 | $24.97 | 130,937 | — | — |
| 2009-07-02 | $12.74 | $25.46 | 93,906 | — | — |
| 2009-07-01 | $13.28 | $26.54 | 148,281 | — | — |
| 2009-06-30 | $12.91 | $25.80 | 224,062 | — | — |
| 2009-06-29 | $13.03 | $26.04 | 855,000 | — | — |
| 2009-06-26 | $14.82 | $29.61 | 768,125 | — | — |
| 2009-06-25 | $12.86 | $25.71 | 59,687 | — | — |
| 2009-06-24 | $12.48 | $24.94 | 112,187 | — | — |
| 2009-06-23 | $12.10 | $24.19 | 187,187 | — | — |
| 2009-06-22 | $12.58 | $25.14 | 112,187 | — | — |
| 2009-06-19 | $13.76 | $27.50 | 140,781 | — | — |
| 2009-06-18 | $13.45 | $26.89 | 70,469 | — | — |
| 2009-06-17 | $13.23 | $26.44 | 47,031 | — | — |
| 2009-06-16 | $12.91 | $25.80 | 52,969 | — | — |
| 2009-06-15 | $13.29 | $26.56 | 76,094 | — | — |
| 2009-06-12 | $13.89 | $27.76 | 44,844 | — | — |
| 2009-06-11 | $13.95 | $27.87 | 82,344 | — | — |
| 2009-06-10 | $14.26 | $28.50 | 106,406 | — | — |
| 2009-06-09 | $14.34 | $28.65 | 67,344 | — | — |
| 2009-06-08 | $14.40 | $28.78 | 80,156 | — | — |
| 2009-06-05 | $14.70 | $29.38 | 83,906 | — | — |
| 2009-06-04 | $14.62 | $29.22 | 66,875 | — | — |
| 2009-06-03 | $14.16 | $28.30 | 67,969 | — | — |
| 2009-06-02 | $14.27 | $28.51 | 95,937 | — | — |
| 2009-06-01 | $14.33 | $28.64 | 129,062 | — | — |
| 2009-05-29 | $13.44 | $26.86 | 83,125 | — | — |
| 2009-05-28 | $13.24 | $26.47 | 40,156 | — | — |
| 2009-05-27 | $13.25 | $26.48 | 80,781 | — | — |
| 2009-05-26 | $13.86 | $27.69 | 118,281 | — | — |
| 2009-05-22 | $13.16 | $26.31 | 101,406 | — | — |
| 2009-05-21 | $13.52 | $27.03 | 82,344 | — | — |
| 2009-05-20 | $14.20 | $28.39 | 89,687 | — | — |
| 2009-05-19 | $14.40 | $28.78 | 77,187 | — | — |
| 2009-05-18 | $14.38 | $28.74 | 125,625 | — | — |
| 2009-05-15 | $13.30 | $26.58 | 96,094 | — | — |
| 2009-05-14 | $13.56 | $27.09 | 94,687 | — | — |
| 2009-05-13 | $13.52 | $27.02 | 125,469 | — | — |
| 2009-05-12 | $14.11 | $28.08 | 107,969 | — | — |
| 2009-05-11 | $14.12 | $28.10 | 92,031 | — | — |
| 2009-05-08 | $14.59 | $29.03 | 122,187 | — | — |
| 2009-05-07 | $13.70 | $27.26 | 92,500 | — | — |
| 2009-05-06 | $13.77 | $27.40 | 123,281 | — | — |
| 2009-05-05 | $13.25 | $26.36 | 99,375 | — | — |
| 2009-05-04 | $13.61 | $27.09 | 105,781 | — | — |
| 2009-05-01 | $13.20 | $26.27 | 110,000 | — | — |
| 2009-04-30 | $13.63 | $27.12 | 108,594 | — | — |
| 2009-04-29 | $13.83 | $27.52 | 132,031 | — | — |
| 2009-04-28 | $12.95 | $25.76 | 127,656 | — | — |
| 2009-04-27 | $13.12 | $26.10 | 140,469 | — | — |
| 2009-04-24 | $13.31 | $26.49 | 169,062 | — | — |
| 2009-04-23 | $13.57 | $27.00 | 190,469 | — | — |
| 2009-04-22 | $13.79 | $27.44 | 152,187 | — | — |
| 2009-04-21 | $13.44 | $26.74 | 115,469 | — | — |
| 2009-04-20 | $12.65 | $25.18 | 112,031 | — | — |
| 2009-04-17 | $13.96 | $27.79 | 119,687 | — | — |
| 2009-04-16 | $13.48 | $26.82 | 77,812 | — | — |
| 2009-04-15 | $13.07 | $26.00 | 54,687 | — | — |
| 2009-04-14 | $12.77 | $25.42 | 90,000 | — | — |
| 2009-04-13 | $13.45 | $26.75 | 144,687 | — | — |
| 2009-04-09 | $13.15 | $26.17 | 298,906 | — | — |
| 2009-04-08 | $12.64 | $25.15 | 121,719 | — | — |
| 2009-04-07 | $12.66 | $25.19 | 93,437 | — | — |
| 2009-04-06 | $13.82 | $27.51 | 114,844 | — | — |
| 2009-04-03 | $13.91 | $27.68 | 78,281 | — | — |
| 2009-04-02 | $13.86 | $27.58 | 252,500 | — | — |
| 2009-04-01 | $12.56 | $24.98 | 129,687 | — | — |
| 2009-03-31 | $12.67 | $25.21 | 288,906 | — | — |
| 2009-03-30 | $12.52 | $24.92 | 550,156 | — | — |
| 2009-03-27 | $14.56 | $28.97 | 461,562 | — | — |
| 2009-03-26 | $13.99 | $27.84 | 133,750 | — | — |
| 2009-03-25 | $12.99 | $25.85 | 163,281 | — | — |
| 2009-03-24 | $12.49 | $24.84 | 104,687 | — | — |
| 2009-03-23 | $13.06 | $25.98 | 125,781 | — | — |
| 2009-03-20 | $11.69 | $23.25 | 176,094 | — | — |
| 2009-03-19 | $12.77 | $25.40 | 74,687 | — | — |
| 2009-03-18 | $13.15 | $26.17 | 138,281 | — | — |
| 2009-03-17 | $12.63 | $25.12 | 176,875 | — | — |
| 2009-03-16 | $11.24 | $22.37 | 151,406 | — | — |
| 2009-03-13 | $11.51 | $22.90 | 126,406 | — | — |
| 2009-03-12 | $11.58 | $23.05 | 264,062 | — | — |
| 2009-03-11 | $10.32 | $20.53 | 76,719 | — | — |
| 2009-03-10 | $10.56 | $21.01 | 155,000 | — | — |
| 2009-03-09 | $9.38 | $18.66 | 182,969 | — | — |
| 2009-03-06 | $9.88 | $19.65 | 137,656 | — | — |
| 2009-03-05 | $9.84 | $19.57 | 163,281 | — | — |
| 2009-03-04 | $10.28 | $20.45 | 116,719 | — | — |
| 2009-03-03 | $10.29 | $20.48 | 187,187 | — | — |
| 2009-03-02 | $10.60 | $21.09 | 159,062 | — | — |
| 2009-02-27 | $11.32 | $22.53 | 90,625 | — | — |
| 2009-02-26 | $11.53 | $22.95 | 162,969 | — | — |
| 2009-02-25 | $11.58 | $23.05 | 262,344 | — | — |
| 2009-02-24 | $12.77 | $25.40 | 231,406 | — | — |
| 2009-02-23 | $11.52 | $22.92 | 163,125 | — | — |
| 2009-02-20 | $12.17 | $24.22 | 185,000 | — | — |
| 2009-02-19 | $12.37 | $24.61 | 132,344 | — | — |
| 2009-02-18 | $12.29 | $24.45 | 163,125 | — | — |
| 2009-02-17 | $12.74 | $25.34 | 394,687 | — | — |
| 2009-02-13 | $14.07 | $28.00 | 507,344 | — | — |
| 2009-02-12 | $15.03 | $29.91 | 408,594 | — | — |
| 2009-02-11 | $17.32 | $34.47 | 140,937 | — | — |
| 2009-02-10 | $16.86 | $33.43 | 247,031 | — | — |
| 2009-02-09 | $17.11 | $33.91 | 264,062 | — | — |
| 2009-02-06 | $18.30 | $36.28 | 119,844 | — | — |
| 2009-02-05 | $17.62 | $34.92 | 154,531 | — | — |
| 2009-02-04 | $17.31 | $34.31 | 157,031 | — | — |
| 2009-02-03 | $17.32 | $34.33 | 123,750 | — | — |
| 2009-02-02 | $16.26 | $32.22 | 104,375 | — | — |
| 2009-01-30 | $16.38 | $32.48 | 82,969 | — | — |
| 2009-01-29 | $16.90 | $33.49 | 81,719 | — | — |
| 2009-01-28 | $17.95 | $35.58 | 137,500 | — | — |
| 2009-01-27 | $17.41 | $34.52 | 82,344 | — | — |
| 2009-01-26 | $17.38 | $34.44 | 88,750 | — | — |
| 2009-01-23 | $17.24 | $34.16 | 109,844 | — | — |
| 2009-01-22 | $17.35 | $34.39 | 56,875 | — | — |
| 2009-01-21 | $18.37 | $36.41 | 131,406 | — | — |
| 2009-01-20 | $16.39 | $32.49 | 110,156 | — | — |
| 2009-01-16 | $18.05 | $35.77 | 77,344 | — | — |
| 2009-01-15 | $17.84 | $35.37 | 167,969 | — | — |
| 2009-01-14 | $17.06 | $33.82 | 151,406 | — | — |
| 2009-01-13 | $18.21 | $36.09 | 145,937 | — | — |
| 2009-01-12 | $18.34 | $36.34 | 166,406 | — | — |
| 2009-01-09 | $18.37 | $36.41 | 135,625 | — | — |
| 2009-01-08 | $19.67 | $39.00 | 172,031 | — | — |
| 2009-01-07 | $19.78 | $39.20 | 337,656 | — | — |
| 2009-01-06 | $20.86 | $41.36 | 272,656 | — | — |
| 2009-01-05 | $19.46 | $38.56 | 74,062 | — | — |
| 2009-01-02 | $19.77 | $39.19 | 99,531 | — | — |