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
- 2003-10-07 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 | $18.12 | $20.74 | 600 | — | — |
| 2009-12-30 | $18.17 | $20.80 | 0 | — | — |
| 2009-12-29 | $18.17 | $20.80 | 5,400 | — | — |
| 2009-12-28 | $18.17 | $20.65 | 1,200 | — | — |
| 2009-12-24 | $18.10 | $20.57 | 3,200 | — | — |
| 2009-12-23 | $18.07 | $20.53 | 0 | — | — |
| 2009-12-22 | $18.07 | $20.53 | 0 | — | — |
| 2009-12-21 | $18.07 | $20.53 | 800 | — | — |
| 2009-12-18 | $17.89 | $20.33 | 1,600 | — | — |
| 2009-12-17 | $17.91 | $20.35 | 200 | — | — |
| 2009-12-16 | $18.06 | $20.52 | 0 | — | — |
| 2009-12-15 | $18.06 | $20.52 | 400 | — | — |
| 2009-12-14 | $18.07 | $20.53 | 600 | — | — |
| 2009-12-11 | $18.15 | $20.62 | 0 | — | — |
| 2009-12-10 | $18.15 | $20.62 | 200 | — | — |
| 2009-12-09 | $18.00 | $20.46 | 1,000 | — | — |
| 2009-12-08 | $18.15 | $20.62 | 200 | — | — |
| 2009-12-07 | $18.30 | $20.79 | 800 | — | — |
| 2009-12-04 | $18.15 | $20.62 | 400 | — | — |
| 2009-12-03 | $18.14 | $20.62 | 400 | — | — |
| 2009-12-02 | $18.20 | $20.69 | 10,200 | — | — |
| 2009-12-01 | $18.14 | $20.61 | 600 | — | — |
| 2009-11-30 | $17.92 | $20.37 | 0 | — | — |
| 2009-11-27 | $17.92 | $20.37 | 400 | — | — |
| 2009-11-25 | $18.14 | $20.61 | 4,200 | — | — |
| 2009-11-24 | $18.23 | $20.72 | 400 | — | — |
| 2009-11-23 | $18.18 | $20.66 | 1,000 | — | — |
| 2009-11-20 | $17.90 | $20.35 | 1,000 | — | — |
| 2009-11-19 | $17.87 | $20.31 | 400 | — | — |
| 2009-11-18 | $18.05 | $20.51 | 0 | — | — |
| 2009-11-17 | $18.05 | $20.51 | 0 | — | — |
| 2009-11-16 | $18.05 | $20.51 | 4,600 | — | — |
| 2009-11-13 | $17.91 | $20.36 | 2,200 | — | — |
| 2009-11-12 | $17.88 | $20.32 | 0 | — | — |
| 2009-11-11 | $17.88 | $20.32 | 0 | — | — |
| 2009-11-10 | $17.88 | $20.32 | 3,600 | — | — |
| 2009-11-09 | $17.71 | $20.12 | 1,400 | — | — |
| 2009-11-06 | $17.44 | $19.82 | 400 | — | — |
| 2009-11-05 | $17.42 | $19.79 | 0 | — | — |
| 2009-11-04 | $17.42 | $19.79 | 2,000 | — | — |
| 2009-11-03 | $17.37 | $19.74 | 6,200 | — | — |
| 2009-11-02 | $17.55 | $19.94 | 5,800 | — | — |
| 2009-10-30 | $17.51 | $19.91 | 3,800 | — | — |
| 2009-10-29 | $17.48 | $19.86 | 1,000 | — | — |
| 2009-10-28 | $17.27 | $19.63 | 0 | — | — |
| 2009-10-27 | $17.27 | $19.63 | 600 | — | — |
| 2009-10-26 | $17.08 | $19.42 | 200 | — | — |
| 2009-10-23 | $17.29 | $19.65 | 0 | — | — |
| 2009-10-22 | $17.29 | $19.65 | 1,800 | — | — |
| 2009-10-21 | $17.54 | $19.93 | 2,000 | — | — |
| 2009-10-20 | $17.48 | $19.86 | 400 | — | — |
| 2009-10-19 | $17.61 | $20.01 | 800 | — | — |
| 2009-10-16 | $17.23 | $19.58 | 200 | — | — |
| 2009-10-15 | $17.05 | $19.38 | 200 | — | — |
| 2009-10-14 | $16.90 | $19.21 | 400 | — | — |
| 2009-10-13 | $16.85 | $19.15 | 5,800 | — | — |
| 2009-10-12 | $16.85 | $19.15 | 1,800 | — | — |
| 2009-10-09 | $16.75 | $19.03 | 0 | — | — |
| 2009-10-08 | $16.75 | $19.03 | 0 | — | — |
| 2009-10-07 | $16.75 | $19.03 | 200 | — | — |
| 2009-10-06 | $16.90 | $19.20 | 400 | — | — |
| 2009-10-05 | $16.49 | $18.74 | 800 | — | — |
| 2009-10-02 | $16.63 | $18.90 | 2,600 | — | — |
| 2009-10-01 | $16.87 | $19.17 | 200 | — | — |
| 2009-09-30 | $17.01 | $19.34 | 1,200 | — | — |
| 2009-09-29 | $16.97 | $19.15 | 800 | — | — |
| 2009-09-28 | $17.03 | $19.22 | 200 | — | — |
| 2009-09-25 | $16.89 | $19.06 | 1,800 | — | — |
| 2009-09-24 | $17.03 | $19.22 | 800 | — | — |
| 2009-09-23 | $17.50 | $19.76 | 2,000 | — | — |
| 2009-09-22 | $17.12 | $19.32 | 4,000 | — | — |
| 2009-09-21 | $17.30 | $19.52 | 600 | — | — |
| 2009-09-18 | $17.41 | $19.64 | 600 | — | — |
| 2009-09-17 | $16.96 | $19.14 | 200 | — | — |
| 2009-09-16 | $16.83 | $18.99 | 4,200 | — | — |
| 2009-09-15 | $16.73 | $18.88 | 0 | — | — |
| 2009-09-14 | $16.73 | $18.88 | 0 | — | — |
| 2009-09-11 | $16.73 | $18.88 | 200 | — | — |
| 2009-09-10 | $16.58 | $18.71 | 400 | — | — |
| 2009-09-09 | $16.70 | $18.85 | 200 | — | — |
| 2009-09-08 | $16.82 | $18.98 | 6,400 | — | — |
| 2009-09-04 | $16.37 | $18.47 | 3,400 | — | — |
| 2009-09-03 | $16.20 | $18.28 | 0 | — | — |
| 2009-09-02 | $16.20 | $18.28 | 27,000 | — | — |
| 2009-09-01 | $16.23 | $18.31 | 1,600 | — | — |
| 2009-08-31 | $16.14 | $18.22 | 1,200 | — | — |
| 2009-08-28 | $16.13 | $18.20 | 800 | — | — |
| 2009-08-27 | $16.13 | $18.20 | 2,000 | — | — |
| 2009-08-26 | $16.17 | $18.26 | 4,800 | — | — |
| 2009-08-25 | $16.29 | $18.38 | 3,000 | — | — |
| 2009-08-24 | $16.26 | $18.36 | 3,200 | — | — |
| 2009-08-21 | $16.17 | $18.25 | 1,600 | — | — |
| 2009-08-20 | $15.96 | $18.01 | 200 | — | — |
| 2009-08-19 | $15.76 | $17.78 | 200 | — | — |
| 2009-08-18 | $15.70 | $17.71 | 1,000 | — | — |
| 2009-08-17 | $15.75 | $17.78 | 0 | — | — |
| 2009-08-14 | $15.75 | $17.78 | 800 | — | — |
| 2009-08-13 | $15.79 | $17.82 | 800 | — | — |
| 2009-08-12 | $15.88 | $17.92 | 200 | — | — |
| 2009-08-11 | $15.90 | $17.94 | 8,800 | — | — |
| 2009-08-10 | $15.90 | $17.94 | 2,600 | — | — |
| 2009-08-07 | $16.05 | $18.11 | 600 | — | — |
| 2009-08-06 | $16.08 | $18.14 | 0 | — | — |
| 2009-08-05 | $16.08 | $18.14 | 0 | — | — |
| 2009-08-04 | $16.08 | $18.14 | 0 | — | — |
| 2009-08-03 | $16.08 | $18.14 | 1,800 | — | — |
| 2009-07-31 | $16.45 | $18.57 | 0 | — | — |
| 2009-07-30 | $16.45 | $18.57 | 1,400 | — | — |
| 2009-07-29 | $16.24 | $18.33 | 1,000 | — | — |
| 2009-07-28 | $16.31 | $18.40 | 0 | — | — |
| 2009-07-27 | $16.31 | $18.40 | 2,800 | — | — |
| 2009-07-24 | $16.46 | $18.58 | 1,000 | — | — |
| 2009-07-23 | $16.67 | $18.82 | 2,000 | — | — |
| 2009-07-22 | $16.25 | $18.33 | 0 | — | — |
| 2009-07-21 | $16.25 | $18.33 | 1,400 | — | — |
| 2009-07-20 | $16.26 | $18.36 | 600 | — | — |
| 2009-07-17 | $16.34 | $18.44 | 7,000 | — | — |
| 2009-07-16 | $16.58 | $18.71 | 4,000 | — | — |
| 2009-07-15 | $16.50 | $18.62 | 200 | — | — |
| 2009-07-14 | $16.36 | $18.46 | 1,400 | — | — |
| 2009-07-13 | $16.25 | $18.34 | 1,600 | — | — |
| 2009-07-10 | $16.20 | $18.28 | 0 | — | — |
| 2009-07-09 | $16.20 | $18.28 | 13,400 | — | — |
| 2009-07-08 | $16.39 | $18.49 | 800 | — | — |
| 2009-07-07 | $16.45 | $18.56 | 200 | — | — |
| 2009-07-06 | $16.63 | $18.77 | 600 | — | — |
| 2009-07-02 | $16.64 | $18.77 | 2,400 | — | — |
| 2009-07-01 | $16.59 | $18.73 | 3,000 | — | — |
| 2009-06-30 | $16.22 | $18.17 | 1,000 | — | — |
| 2009-06-29 | $16.39 | $18.36 | 9,600 | — | — |
| 2009-06-26 | $16.31 | $18.27 | 200 | — | — |
| 2009-06-25 | $16.12 | $18.05 | 5,800 | — | — |
| 2009-06-24 | $16.22 | $18.16 | 200 | — | — |
| 2009-06-23 | $16.41 | $18.38 | 600 | — | — |
| 2009-06-22 | $16.40 | $18.37 | 1,000 | — | — |
| 2009-06-19 | $16.21 | $18.15 | 1,200 | — | — |
| 2009-06-18 | $15.91 | $17.82 | 3,200 | — | — |
| 2009-06-17 | $15.68 | $17.57 | 2,200 | — | — |
| 2009-06-16 | $15.56 | $17.43 | 200 | — | — |
| 2009-06-15 | $15.74 | $17.63 | 200 | — | — |
| 2009-06-12 | $15.94 | $17.86 | 3,600 | — | — |
| 2009-06-11 | $15.56 | $17.43 | 4,400 | — | — |
| 2009-06-10 | $15.32 | $17.16 | 3,000 | — | — |
| 2009-06-09 | $15.53 | $17.39 | 0 | — | — |
| 2009-06-08 | $15.53 | $17.39 | 1,200 | — | — |
| 2009-06-05 | $15.49 | $17.35 | 0 | — | — |
| 2009-06-04 | $15.49 | $17.35 | 10,600 | — | — |
| 2009-06-03 | $15.34 | $17.18 | 400 | — | — |
| 2009-06-02 | $15.34 | $17.18 | 0 | — | — |
| 2009-06-01 | $15.34 | $17.18 | 2,600 | — | — |
| 2009-05-29 | $15.12 | $16.93 | 4,200 | — | — |
| 2009-05-28 | $15.07 | $16.88 | 2,600 | — | — |
| 2009-05-27 | $15.16 | $16.98 | 800 | — | — |
| 2009-05-26 | $15.49 | $17.35 | 0 | — | — |
| 2009-05-22 | $15.49 | $17.35 | 400 | — | — |
| 2009-05-21 | $15.17 | $16.99 | 1,600 | — | — |
| 2009-05-20 | $15.43 | $17.28 | 0 | — | — |
| 2009-05-19 | $15.43 | $17.28 | 1,200 | — | — |
| 2009-05-18 | $15.65 | $17.53 | 0 | — | — |
| 2009-05-15 | $15.65 | $17.53 | 0 | — | — |
| 2009-05-14 | $15.65 | $17.53 | 5,400 | — | — |
| 2009-05-13 | $15.70 | $17.58 | 800 | — | — |
| 2009-05-12 | $15.53 | $17.39 | 800 | — | — |
| 2009-05-11 | $15.40 | $17.25 | 0 | — | — |
| 2009-05-08 | $15.40 | $17.25 | 1,000 | — | — |
| 2009-05-07 | $15.26 | $17.09 | 2,600 | — | — |
| 2009-05-06 | $14.95 | $16.75 | 2,400 | — | — |
| 2009-05-05 | $14.98 | $16.78 | 15,600 | — | — |
| 2009-05-04 | $15.29 | $17.13 | 600 | — | — |
| 2009-05-01 | $14.74 | $16.51 | 200 | — | — |
| 2009-04-30 | $14.62 | $16.38 | 7,800 | — | — |
| 2009-04-29 | $14.46 | $16.19 | 0 | — | — |
| 2009-04-28 | $14.46 | $16.19 | 400 | — | — |
| 2009-04-27 | $14.45 | $16.19 | 9,400 | — | — |
| 2009-04-24 | $14.40 | $16.13 | 6,200 | — | — |
| 2009-04-23 | $14.45 | $16.18 | 9,000 | — | — |
| 2009-04-22 | $14.48 | $16.22 | 10,400 | — | — |
| 2009-04-21 | $14.47 | $16.21 | 11,200 | — | — |
| 2009-04-20 | $14.51 | $16.25 | 400 | — | — |
| 2009-04-17 | $14.33 | $16.05 | 1,000 | — | — |
| 2009-04-16 | $14.25 | $15.96 | 2,600 | — | — |
| 2009-04-15 | $14.38 | $16.10 | 200 | — | — |
| 2009-04-14 | $14.16 | $15.86 | 200 | — | — |
| 2009-04-13 | $14.36 | $16.09 | 1,000 | — | — |
| 2009-04-09 | $14.41 | $16.14 | 800 | — | — |
| 2009-04-08 | $14.45 | $16.18 | 0 | — | — |
| 2009-04-07 | $14.45 | $16.18 | 8,400 | — | — |
| 2009-04-06 | $14.58 | $16.33 | 3,800 | — | — |
| 2009-04-03 | $14.58 | $16.33 | 200 | — | — |
| 2009-04-02 | $14.83 | $16.61 | 200 | — | — |
| 2009-04-01 | $14.70 | $16.33 | 400 | — | — |
| 2009-03-31 | $14.83 | $16.47 | 400 | — | — |
| 2009-03-30 | $14.63 | $16.25 | 2,000 | — | — |
| 2009-03-27 | $14.64 | $16.27 | 400 | — | — |
| 2009-03-26 | $14.55 | $16.16 | 3,800 | — | — |
| 2009-03-25 | $14.77 | $16.41 | 1,600 | — | — |
| 2009-03-24 | $15.05 | $16.72 | 4,800 | — | — |
| 2009-03-23 | $16.58 | $18.43 | 200 | — | — |
| 2009-03-20 | $16.33 | $18.15 | 200 | — | — |
| 2009-03-19 | $16.12 | $17.91 | 200 | — | — |
| 2009-03-18 | $16.22 | $18.02 | 800 | — | — |
| 2009-03-17 | $16.50 | $18.33 | 400 | — | — |
| 2009-03-16 | $16.38 | $18.19 | 1,600 | — | — |
| 2009-03-13 | $15.90 | $17.67 | 200 | — | — |
| 2009-03-12 | $15.50 | $17.22 | 6,200 | — | — |
| 2009-03-11 | $15.18 | $16.87 | 3,000 | — | — |
| 2009-03-10 | $15.37 | $17.08 | 600 | — | — |
| 2009-03-09 | $14.83 | $16.47 | 1,200 | — | — |
| 2009-03-06 | $15.15 | $16.83 | 200 | — | — |
| 2009-03-05 | $15.40 | $17.11 | 1,800 | — | — |
| 2009-03-04 | $15.80 | $17.56 | 200 | — | — |
| 2009-03-03 | $15.52 | $17.24 | 2,800 | — | — |
| 2009-03-02 | $15.54 | $17.26 | 800 | — | — |
| 2009-02-27 | $15.79 | $17.54 | 2,600 | — | — |
| 2009-02-26 | $14.99 | $16.66 | 16,400 | — | — |
| 2009-02-25 | $15.24 | $16.93 | 200 | — | — |
| 2009-02-24 | $15.01 | $16.67 | 5,200 | — | — |
| 2009-02-23 | $14.96 | $16.62 | 200 | — | — |
| 2009-02-20 | $15.21 | $16.90 | 800 | — | — |
| 2009-02-19 | $15.75 | $17.49 | 1,400 | — | — |
| 2009-02-18 | $15.35 | $17.05 | 200 | — | — |
| 2009-02-17 | $15.60 | $17.33 | 5,000 | — | — |
| 2009-02-13 | $16.00 | $17.77 | 4,000 | — | — |
| 2009-02-12 | $15.88 | $17.64 | 13,200 | — | — |
| 2009-02-11 | $16.04 | $17.82 | 800 | — | — |
| 2009-02-10 | $16.01 | $17.79 | 1,400 | — | — |
| 2009-02-09 | $16.28 | $18.09 | 600 | — | — |
| 2009-02-06 | $16.40 | $18.22 | 0 | — | — |
| 2009-02-05 | $16.40 | $18.22 | 800 | — | — |
| 2009-02-04 | $16.53 | $18.36 | 2,200 | — | — |
| 2009-02-03 | $16.53 | $18.36 | 1,400 | — | — |
| 2009-02-02 | $16.05 | $17.83 | 1,000 | — | — |
| 2009-01-30 | $15.99 | $17.76 | 200 | — | — |
| 2009-01-29 | $16.16 | $17.96 | 400 | — | — |
| 2009-01-28 | $15.87 | $17.63 | 3,200 | — | — |
| 2009-01-27 | $15.65 | $17.39 | 5,200 | — | — |
| 2009-01-26 | $15.63 | $17.36 | 600 | — | — |
| 2009-01-23 | $15.13 | $16.81 | 200 | — | — |
| 2009-01-22 | $15.35 | $17.06 | 1,200 | — | — |
| 2009-01-21 | $15.13 | $16.81 | 1,200 | — | — |
| 2009-01-20 | $15.29 | $16.99 | 1,600 | — | — |
| 2009-01-16 | $15.33 | $17.03 | 200 | — | — |
| 2009-01-15 | $14.93 | $16.58 | 9,400 | — | — |
| 2009-01-14 | $15.13 | $16.81 | 400 | — | — |
| 2009-01-13 | $15.63 | $17.36 | 200 | — | — |
| 2009-01-12 | $15.46 | $17.18 | 0 | — | — |
| 2009-01-09 | $15.46 | $17.18 | 200 | — | — |
| 2009-01-08 | $15.69 | $17.43 | 0 | — | — |
| 2009-01-07 | $15.69 | $17.43 | 3,000 | — | — |
| 2009-01-06 | $15.93 | $17.69 | 400 | — | — |
| 2009-01-05 | $15.97 | $17.74 | 2,400 | — | — |
| 2009-01-02 | $16.11 | $17.90 | 400 | — | — |