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
- 1995-08-30 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 | $18.91 | $24.56 | 423,800 | — | — |
| 2009-12-30 | $19.06 | $24.76 | 354,900 | — | — |
| 2009-12-29 | $18.94 | $24.60 | 318,300 | — | — |
| 2009-12-28 | $18.89 | $24.54 | 243,700 | — | — |
| 2009-12-24 | $18.60 | $24.16 | 84,800 | — | — |
| 2009-12-23 | $18.50 | $24.03 | 252,700 | — | — |
| 2009-12-22 | $18.40 | $23.90 | 231,300 | — | — |
| 2009-12-21 | $18.02 | $23.41 | 321,700 | — | — |
| 2009-12-18 | $17.54 | $22.78 | 806,300 | — | — |
| 2009-12-17 | $16.93 | $21.99 | 248,200 | — | — |
| 2009-12-16 | $17.00 | $22.08 | 260,400 | — | — |
| 2009-12-15 | $16.87 | $21.91 | 229,400 | — | — |
| 2009-12-14 | $17.16 | $22.29 | 212,700 | — | — |
| 2009-12-11 | $17.05 | $22.15 | 265,700 | — | — |
| 2009-12-10 | $16.79 | $21.81 | 334,800 | — | — |
| 2009-12-09 | $17.10 | $22.21 | 270,000 | — | — |
| 2009-12-08 | $17.01 | $22.10 | 368,000 | — | — |
| 2009-12-07 | $16.93 | $21.99 | 193,900 | — | — |
| 2009-12-04 | $16.95 | $22.02 | 289,800 | — | — |
| 2009-12-03 | $16.44 | $21.35 | 270,400 | — | — |
| 2009-12-02 | $16.98 | $22.06 | 395,900 | — | — |
| 2009-12-01 | $16.75 | $21.76 | 347,200 | — | — |
| 2009-11-30 | $16.77 | $21.78 | 433,100 | — | — |
| 2009-11-27 | $16.54 | $21.48 | 252,400 | — | — |
| 2009-11-25 | $16.92 | $21.98 | 511,200 | — | — |
| 2009-11-24 | $17.01 | $22.10 | 442,600 | — | — |
| 2009-11-23 | $16.74 | $21.74 | 463,100 | — | — |
| 2009-11-20 | $16.20 | $21.04 | 447,600 | — | — |
| 2009-11-19 | $16.15 | $20.98 | 497,300 | — | — |
| 2009-11-18 | $16.27 | $21.13 | 247,100 | — | — |
| 2009-11-17 | $16.33 | $21.21 | 449,600 | — | — |
| 2009-11-16 | $16.05 | $20.85 | 544,000 | — | — |
| 2009-11-13 | $16.01 | $20.80 | 317,500 | — | — |
| 2009-11-12 | $16.03 | $20.82 | 500,200 | — | — |
| 2009-11-11 | $16.29 | $21.16 | 282,000 | — | — |
| 2009-11-10 | $16.10 | $20.91 | 390,900 | — | — |
| 2009-11-09 | $16.41 | $21.32 | 504,600 | — | — |
| 2009-11-06 | $15.98 | $20.76 | 463,900 | — | — |
| 2009-11-05 | $15.71 | $20.41 | 300,400 | — | — |
| 2009-11-04 | $15.36 | $19.95 | 405,400 | — | — |
| 2009-11-03 | $15.69 | $20.38 | 428,600 | — | — |
| 2009-11-02 | $15.57 | $20.22 | 1,017,000 | — | — |
| 2009-10-30 | $14.85 | $19.29 | 1,235,000 | — | — |
| 2009-10-29 | $16.30 | $21.17 | 388,900 | — | — |
| 2009-10-28 | $15.98 | $20.76 | 496,900 | — | — |
| 2009-10-27 | $16.22 | $21.07 | 307,500 | — | — |
| 2009-10-26 | $16.30 | $21.17 | 308,000 | — | — |
| 2009-10-23 | $16.51 | $21.45 | 325,600 | — | — |
| 2009-10-22 | $16.90 | $21.95 | 481,500 | — | — |
| 2009-10-21 | $16.34 | $21.22 | 388,600 | — | — |
| 2009-10-20 | $16.59 | $21.55 | 308,200 | — | — |
| 2009-10-19 | $16.59 | $21.55 | 226,300 | — | — |
| 2009-10-16 | $16.44 | $21.35 | 339,600 | — | — |
| 2009-10-15 | $16.72 | $21.72 | 249,400 | — | — |
| 2009-10-14 | $16.90 | $21.73 | 393,700 | — | — |
| 2009-10-13 | $16.67 | $21.44 | 325,400 | — | — |
| 2009-10-12 | $16.70 | $21.47 | 277,500 | — | — |
| 2009-10-09 | $16.77 | $21.56 | 496,800 | — | — |
| 2009-10-08 | $16.71 | $21.49 | 501,400 | — | — |
| 2009-10-07 | $16.64 | $21.40 | 430,800 | — | — |
| 2009-10-06 | $16.88 | $21.71 | 576,000 | — | — |
| 2009-10-05 | $16.16 | $20.78 | 374,100 | — | — |
| 2009-10-02 | $15.65 | $20.12 | 294,600 | — | — |
| 2009-10-01 | $15.73 | $20.23 | 382,700 | — | — |
| 2009-09-30 | $16.31 | $20.97 | 371,900 | — | — |
| 2009-09-29 | $16.66 | $21.42 | 404,400 | — | — |
| 2009-09-28 | $16.79 | $21.59 | 281,000 | — | — |
| 2009-09-25 | $16.11 | $20.72 | 264,300 | — | — |
| 2009-09-24 | $16.19 | $20.82 | 246,700 | — | — |
| 2009-09-23 | $16.62 | $21.37 | 313,000 | — | — |
| 2009-09-22 | $16.83 | $21.64 | 351,100 | — | — |
| 2009-09-21 | $16.12 | $20.73 | 279,300 | — | — |
| 2009-09-18 | $16.34 | $21.01 | 901,200 | — | — |
| 2009-09-17 | $16.69 | $21.46 | 391,000 | — | — |
| 2009-09-16 | $16.91 | $21.74 | 976,600 | — | — |
| 2009-09-15 | $15.83 | $20.36 | 439,800 | — | — |
| 2009-09-14 | $15.67 | $20.15 | 293,800 | — | — |
| 2009-09-11 | $15.34 | $19.73 | 421,000 | — | — |
| 2009-09-10 | $15.40 | $19.80 | 366,800 | — | — |
| 2009-09-09 | $15.64 | $20.11 | 583,200 | — | — |
| 2009-09-08 | $15.27 | $19.64 | 330,900 | — | — |
| 2009-09-04 | $15.07 | $19.38 | 252,600 | — | — |
| 2009-09-03 | $15.19 | $19.53 | 297,100 | — | — |
| 2009-09-02 | $14.77 | $18.99 | 541,400 | — | — |
| 2009-09-01 | $14.99 | $19.28 | 577,200 | — | — |
| 2009-08-31 | $15.44 | $19.85 | 521,500 | — | — |
| 2009-08-28 | $15.35 | $19.74 | 507,800 | — | — |
| 2009-08-27 | $15.35 | $19.74 | 390,700 | — | — |
| 2009-08-26 | $15.21 | $19.56 | 336,600 | — | — |
| 2009-08-25 | $15.21 | $19.56 | 257,100 | — | — |
| 2009-08-24 | $14.83 | $19.07 | 345,700 | — | — |
| 2009-08-21 | $15.34 | $19.73 | 472,400 | — | — |
| 2009-08-20 | $14.98 | $19.26 | 417,200 | — | — |
| 2009-08-19 | $14.75 | $18.97 | 412,800 | — | — |
| 2009-08-18 | $14.93 | $19.20 | 294,900 | — | — |
| 2009-08-17 | $14.58 | $18.75 | 334,800 | — | — |
| 2009-08-14 | $15.26 | $19.62 | 340,700 | — | — |
| 2009-08-13 | $15.72 | $20.21 | 685,300 | — | — |
| 2009-08-12 | $15.67 | $20.15 | 584,300 | — | — |
| 2009-08-11 | $15.31 | $19.69 | 601,400 | — | — |
| 2009-08-10 | $15.87 | $20.41 | 627,400 | — | — |
| 2009-08-07 | $15.74 | $20.24 | 1,174,700 | — | — |
| 2009-08-06 | $14.14 | $18.18 | 698,800 | — | — |
| 2009-08-05 | $13.96 | $17.95 | 564,100 | — | — |
| 2009-08-04 | $14.12 | $18.16 | 714,200 | — | — |
| 2009-08-03 | $14.29 | $18.38 | 824,800 | — | — |
| 2009-07-31 | $13.18 | $16.95 | 1,073,600 | — | — |
| 2009-07-30 | $12.34 | $15.87 | 595,200 | — | — |
| 2009-07-29 | $11.40 | $14.66 | 311,500 | — | — |
| 2009-07-28 | $11.20 | $14.40 | 350,000 | — | — |
| 2009-07-27 | $10.86 | $13.96 | 417,400 | — | — |
| 2009-07-24 | $10.19 | $13.10 | 327,900 | — | — |
| 2009-07-23 | $10.32 | $13.27 | 746,000 | — | — |
| 2009-07-22 | $9.99 | $12.85 | 412,900 | — | — |
| 2009-07-21 | $9.95 | $12.79 | 428,100 | — | — |
| 2009-07-20 | $10.46 | $13.45 | 295,700 | — | — |
| 2009-07-17 | $10.33 | $13.28 | 421,100 | — | — |
| 2009-07-16 | $10.79 | $13.87 | 416,800 | — | — |
| 2009-07-15 | $10.45 | $13.44 | 1,012,900 | — | — |
| 2009-07-14 | $9.76 | $12.55 | 319,500 | — | — |
| 2009-07-13 | $9.76 | $12.55 | 512,100 | — | — |
| 2009-07-10 | $9.18 | $11.80 | 452,000 | — | — |
| 2009-07-09 | $9.48 | $12.19 | 277,200 | — | — |
| 2009-07-08 | $9.50 | $12.22 | 357,500 | — | — |
| 2009-07-07 | $9.72 | $12.50 | 250,200 | — | — |
| 2009-07-06 | $9.94 | $12.78 | 418,300 | — | — |
| 2009-07-02 | $10.19 | $13.10 | 513,500 | — | — |
| 2009-07-01 | $10.70 | $13.76 | 500,400 | — | — |
| 2009-06-30 | $10.31 | $13.26 | 784,100 | — | — |
| 2009-06-29 | $10.25 | $13.18 | 411,300 | — | — |
| 2009-06-26 | $10.35 | $13.31 | 919,200 | — | — |
| 2009-06-25 | $10.20 | $13.12 | 535,700 | — | — |
| 2009-06-24 | $10.01 | $12.87 | 737,900 | — | — |
| 2009-06-23 | $9.88 | $12.70 | 667,900 | — | — |
| 2009-06-22 | $10.21 | $13.13 | 517,200 | — | — |
| 2009-06-19 | $10.84 | $13.94 | 822,300 | — | — |
| 2009-06-18 | $10.74 | $13.81 | 369,900 | — | — |
| 2009-06-17 | $10.34 | $13.30 | 346,600 | — | — |
| 2009-06-16 | $10.66 | $13.71 | 488,500 | — | — |
| 2009-06-15 | $10.78 | $13.86 | 725,300 | — | — |
| 2009-06-12 | $10.79 | $13.87 | 442,100 | — | — |
| 2009-06-11 | $10.36 | $13.32 | 490,800 | — | — |
| 2009-06-10 | $10.59 | $13.62 | 510,900 | — | — |
| 2009-06-09 | $10.72 | $13.78 | 430,500 | — | — |
| 2009-06-08 | $10.70 | $13.76 | 384,900 | — | — |
| 2009-06-05 | $10.66 | $13.71 | 503,800 | — | — |
| 2009-06-04 | $11.11 | $14.29 | 850,000 | — | — |
| 2009-06-03 | $11.15 | $14.34 | 467,700 | — | — |
| 2009-06-02 | $11.21 | $14.41 | 910,900 | — | — |
| 2009-06-01 | $11.01 | $14.16 | 609,200 | — | — |
| 2009-05-29 | $11.19 | $14.39 | 431,300 | — | — |
| 2009-05-28 | $11.01 | $14.16 | 420,300 | — | — |
| 2009-05-27 | $10.99 | $14.13 | 461,400 | — | — |
| 2009-05-26 | $11.69 | $15.03 | 506,600 | — | — |
| 2009-05-22 | $11.09 | $14.26 | 243,800 | — | — |
| 2009-05-21 | $11.31 | $14.54 | 546,600 | — | — |
| 2009-05-20 | $11.67 | $15.01 | 581,100 | — | — |
| 2009-05-19 | $12.17 | $15.65 | 434,200 | — | — |
| 2009-05-18 | $12.68 | $16.31 | 992,500 | — | — |
| 2009-05-15 | $11.65 | $14.98 | 771,100 | — | — |
| 2009-05-14 | $12.20 | $15.69 | 976,100 | — | — |
| 2009-05-13 | $12.05 | $15.49 | 1,621,400 | — | — |
| 2009-05-12 | $13.83 | $17.78 | 829,300 | — | — |
| 2009-05-11 | $14.32 | $18.41 | 880,800 | — | — |
| 2009-05-08 | $14.60 | $18.77 | 1,778,800 | — | — |
| 2009-05-07 | $13.68 | $17.59 | 1,994,300 | — | — |
| 2009-05-06 | $14.92 | $19.19 | 1,026,900 | — | — |
| 2009-05-05 | $14.14 | $18.18 | 1,075,300 | — | — |
| 2009-05-04 | $14.66 | $18.85 | 1,050,200 | — | — |
| 2009-05-01 | $13.23 | $17.01 | 1,491,100 | — | — |
| 2009-04-30 | $13.51 | $17.37 | 3,469,100 | — | — |
| 2009-04-29 | $13.01 | $16.73 | 1,239,300 | — | — |
| 2009-04-28 | $11.86 | $15.25 | 1,295,200 | — | — |
| 2009-04-27 | $11.96 | $15.38 | 1,681,900 | — | — |
| 2009-04-24 | $11.98 | $15.40 | 1,135,100 | — | — |
| 2009-04-23 | $11.36 | $14.61 | 1,079,200 | — | — |
| 2009-04-22 | $11.85 | $15.02 | 1,810,800 | — | — |
| 2009-04-21 | $11.59 | $14.69 | 1,755,500 | — | — |
| 2009-04-20 | $10.59 | $13.42 | 1,484,400 | — | — |
| 2009-04-17 | $11.53 | $14.61 | 1,957,200 | — | — |
| 2009-04-16 | $10.40 | $13.18 | 1,521,200 | — | — |
| 2009-04-15 | $9.64 | $12.22 | 1,212,200 | — | — |
| 2009-04-14 | $9.46 | $11.99 | 2,048,900 | — | — |
| 2009-04-13 | $9.54 | $12.09 | 1,234,200 | — | — |
| 2009-04-09 | $9.20 | $11.66 | 1,451,000 | — | — |
| 2009-04-08 | $8.10 | $10.27 | 999,300 | — | — |
| 2009-04-07 | $8.26 | $10.47 | 1,046,600 | — | — |
| 2009-04-06 | $8.53 | $10.81 | 1,423,100 | — | — |
| 2009-04-03 | $8.42 | $10.67 | 1,332,700 | — | — |
| 2009-04-02 | $8.24 | $10.44 | 1,562,700 | — | — |
| 2009-04-01 | $7.82 | $9.91 | 1,227,000 | — | — |
| 2009-03-31 | $7.80 | $9.89 | 1,770,400 | — | — |
| 2009-03-30 | $7.36 | $9.33 | 1,285,400 | — | — |
| 2009-03-27 | $7.72 | $9.78 | 1,024,600 | — | — |
| 2009-03-26 | $7.94 | $10.06 | 1,534,600 | — | — |
| 2009-03-25 | $7.71 | $9.77 | 1,823,100 | — | — |
| 2009-03-24 | $7.61 | $9.65 | 2,585,400 | — | — |
| 2009-03-23 | $7.46 | $9.46 | 5,203,200 | — | — |
| 2009-03-20 | $7.90 | $10.01 | 1,388,700 | — | — |
| 2009-03-19 | $8.31 | $10.53 | 1,994,300 | — | — |
| 2009-03-18 | $8.75 | $11.09 | 1,468,500 | — | — |
| 2009-03-17 | $8.83 | $11.19 | 1,244,600 | — | — |
| 2009-03-16 | $8.10 | $10.27 | 1,678,100 | — | — |
| 2009-03-13 | $9.31 | $11.80 | 894,600 | — | — |
| 2009-03-12 | $9.97 | $12.64 | 912,800 | — | — |
| 2009-03-11 | $9.09 | $11.52 | 993,100 | — | — |
| 2009-03-10 | $8.97 | $11.37 | 1,031,300 | — | — |
| 2009-03-09 | $8.11 | $10.28 | 1,782,700 | — | — |
| 2009-03-06 | $7.63 | $9.67 | 1,855,700 | — | — |
| 2009-03-05 | $8.43 | $10.68 | 1,909,800 | — | — |
| 2009-03-04 | $9.72 | $12.32 | 1,537,600 | — | — |
| 2009-03-03 | $9.43 | $11.95 | 1,562,600 | — | — |
| 2009-03-02 | $9.78 | $12.40 | 1,159,500 | — | — |
| 2009-02-27 | $10.01 | $12.69 | 1,438,800 | — | — |
| 2009-02-26 | $10.69 | $13.55 | 1,488,000 | — | — |
| 2009-02-25 | $10.48 | $13.28 | 960,800 | — | — |
| 2009-02-24 | $10.54 | $13.36 | 1,067,500 | — | — |
| 2009-02-23 | $9.97 | $12.64 | 1,634,200 | — | — |
| 2009-02-20 | $10.50 | $13.31 | 2,873,300 | — | — |
| 2009-02-19 | $11.59 | $14.69 | 1,462,400 | — | — |
| 2009-02-18 | $12.50 | $15.84 | 1,671,500 | — | — |
| 2009-02-17 | $14.21 | $18.01 | 1,026,400 | — | — |
| 2009-02-13 | $14.98 | $18.99 | 1,417,700 | — | — |
| 2009-02-12 | $16.84 | $21.34 | 800,500 | — | — |
| 2009-02-11 | $17.07 | $21.64 | 853,300 | — | — |
| 2009-02-10 | $17.05 | $21.61 | 634,900 | — | — |
| 2009-02-09 | $18.30 | $23.19 | 458,300 | — | — |
| 2009-02-06 | $18.08 | $22.92 | 822,100 | — | — |
| 2009-02-05 | $17.06 | $21.62 | 739,700 | — | — |
| 2009-02-04 | $17.02 | $21.57 | 873,500 | — | — |
| 2009-02-03 | $17.21 | $21.81 | 878,900 | — | — |
| 2009-02-02 | $18.02 | $22.84 | 858,200 | — | — |
| 2009-01-30 | $18.22 | $23.09 | 1,207,900 | — | — |
| 2009-01-29 | $19.26 | $24.41 | 7,898,600 | — | — |
| 2009-01-28 | $19.92 | $25.25 | 1,233,500 | — | — |
| 2009-01-27 | $17.70 | $22.43 | 568,500 | — | — |
| 2009-01-26 | $17.53 | $22.22 | 669,800 | — | — |
| 2009-01-23 | $17.52 | $22.21 | 1,821,900 | — | — |
| 2009-01-22 | $15.49 | $19.63 | 769,700 | — | — |
| 2009-01-21 | $16.90 | $21.42 | 774,600 | — | — |
| 2009-01-20 | $16.19 | $20.52 | 528,800 | — | — |
| 2009-01-16 | $17.93 | $22.73 | 437,300 | — | — |
| 2009-01-15 | $18.15 | $23.00 | 494,400 | — | — |
| 2009-01-14 | $18.61 | $23.59 | 282,300 | — | — |
| 2009-01-13 | $19.71 | $24.98 | 336,600 | — | — |
| 2009-01-12 | $18.80 | $23.83 | 286,700 | — | — |
| 2009-01-09 | $19.27 | $24.42 | 342,500 | — | — |
| 2009-01-08 | $20.31 | $25.74 | 328,000 | — | — |
| 2009-01-07 | $19.99 | $25.34 | 335,000 | — | — |
| 2009-01-06 | $20.69 | $26.22 | 332,800 | — | — |
| 2009-01-05 | $20.70 | $26.24 | 226,400 | — | — |
| 2009-01-02 | $21.68 | $27.48 | 217,400 | — | — |