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
- 1998-03-04 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 | $17.33 | $23.75 | 4,455 | — | — |
| 2009-12-30 | $17.93 | $24.58 | 9,900 | — | — |
| 2009-12-29 | $17.21 | $23.59 | 10,890 | — | — |
| 2009-12-28 | $17.75 | $24.33 | 28,875 | — | — |
| 2009-12-24 | $18.24 | $25.00 | 330 | — | — |
| 2009-12-23 | $18.03 | $24.71 | 660 | — | — |
| 2009-12-22 | $18.03 | $24.71 | 6,270 | — | — |
| 2009-12-21 | $18.26 | $25.03 | 4,950 | — | — |
| 2009-12-18 | $17.97 | $24.63 | 24,090 | — | — |
| 2009-12-17 | $17.58 | $24.09 | 9,570 | — | — |
| 2009-12-16 | $17.02 | $23.33 | 7,425 | — | — |
| 2009-12-15 | $17.81 | $24.41 | 28,545 | — | — |
| 2009-12-14 | $17.53 | $24.02 | 20,460 | — | — |
| 2009-12-11 | $17.18 | $23.54 | 4,125 | — | — |
| 2009-12-10 | $16.67 | $22.85 | 2,145 | — | — |
| 2009-12-09 | $16.99 | $23.29 | 27,225 | — | — |
| 2009-12-08 | $15.92 | $21.82 | 17,820 | — | — |
| 2009-12-07 | $15.97 | $21.89 | 4,125 | — | — |
| 2009-12-04 | $16.01 | $21.94 | 4,125 | — | — |
| 2009-12-03 | $15.88 | $21.77 | 10,725 | — | — |
| 2009-12-02 | $15.88 | $21.77 | 3,630 | — | — |
| 2009-12-01 | $15.74 | $21.57 | 4,785 | — | — |
| 2009-11-30 | $15.69 | $21.51 | 4,620 | — | — |
| 2009-11-27 | $15.45 | $21.18 | 2,475 | — | — |
| 2009-11-25 | $15.67 | $21.48 | 4,290 | — | — |
| 2009-11-24 | $15.65 | $21.45 | 49,830 | — | — |
| 2009-11-23 | $16.28 | $22.31 | 16,335 | — | — |
| 2009-11-20 | $16.08 | $22.04 | 10,230 | — | — |
| 2009-11-19 | $16.04 | $21.99 | 18,480 | — | — |
| 2009-11-18 | $16.05 | $22.01 | 24,420 | — | — |
| 2009-11-17 | $16.43 | $22.52 | 12,870 | — | — |
| 2009-11-16 | $16.72 | $22.91 | 6,105 | — | — |
| 2009-11-13 | $15.97 | $21.89 | 11,055 | — | — |
| 2009-11-12 | $16.26 | $22.29 | 16,170 | — | — |
| 2009-11-11 | $16.68 | $22.87 | 2,475 | — | — |
| 2009-11-10 | $16.53 | $22.66 | 4,785 | — | — |
| 2009-11-09 | $16.59 | $22.75 | 3,960 | — | — |
| 2009-11-06 | $16.42 | $22.50 | 1,485 | — | — |
| 2009-11-05 | $16.86 | $23.11 | 5,610 | — | — |
| 2009-11-04 | $16.27 | $22.30 | 7,590 | — | — |
| 2009-11-03 | $16.67 | $22.85 | 3,135 | — | — |
| 2009-11-02 | $16.78 | $23.00 | 14,850 | — | — |
| 2009-10-30 | $17.27 | $23.68 | 9,900 | — | — |
| 2009-10-29 | $17.75 | $24.32 | 10,890 | — | — |
| 2009-10-28 | $17.55 | $24.05 | 4,785 | — | — |
| 2009-10-27 | $17.36 | $23.79 | 9,900 | — | — |
| 2009-10-26 | $17.21 | $23.58 | 11,715 | — | — |
| 2009-10-23 | $17.94 | $24.59 | 4,620 | — | — |
| 2009-10-22 | $17.85 | $24.47 | 8,250 | — | — |
| 2009-10-21 | $17.93 | $24.57 | 9,075 | — | — |
| 2009-10-20 | $18.12 | $24.84 | 6,765 | — | — |
| 2009-10-19 | $18.32 | $25.11 | 16,995 | — | — |
| 2009-10-16 | $18.55 | $25.42 | 20,790 | — | — |
| 2009-10-15 | $18.75 | $25.70 | 6,270 | — | — |
| 2009-10-14 | $18.74 | $25.69 | 990 | — | — |
| 2009-10-13 | $18.76 | $25.49 | 6,105 | — | — |
| 2009-10-12 | $18.53 | $25.17 | 660 | — | — |
| 2009-10-09 | $18.81 | $25.56 | 3,135 | — | — |
| 2009-10-08 | $18.84 | $25.60 | 8,745 | — | — |
| 2009-10-07 | $18.67 | $25.36 | 2,475 | — | — |
| 2009-10-06 | $18.85 | $25.61 | 4,950 | — | — |
| 2009-10-05 | $18.75 | $25.48 | 2,640 | — | — |
| 2009-10-02 | $18.59 | $25.26 | 1,320 | — | — |
| 2009-10-01 | $18.52 | $25.17 | 4,290 | — | — |
| 2009-09-30 | $18.85 | $25.61 | 5,940 | — | — |
| 2009-09-29 | $18.56 | $25.22 | 3,465 | — | — |
| 2009-09-28 | $18.65 | $25.35 | 4,455 | — | — |
| 2009-09-25 | $18.82 | $25.58 | 6,105 | — | — |
| 2009-09-24 | $18.53 | $25.17 | 6,600 | — | — |
| 2009-09-23 | $18.88 | $25.66 | 14,355 | — | — |
| 2009-09-22 | $18.81 | $25.55 | 3,300 | — | — |
| 2009-09-21 | $18.59 | $25.26 | 6,435 | — | — |
| 2009-09-18 | $18.65 | $25.34 | 29,865 | — | — |
| 2009-09-17 | $18.80 | $25.54 | 9,240 | — | — |
| 2009-09-16 | $18.91 | $25.69 | 19,305 | — | — |
| 2009-09-15 | $18.71 | $25.42 | 26,730 | — | — |
| 2009-09-14 | $19.00 | $25.82 | 6,600 | — | — |
| 2009-09-11 | $18.64 | $25.32 | 165 | — | — |
| 2009-09-10 | $19.01 | $25.83 | 825 | — | — |
| 2009-09-09 | $18.93 | $25.72 | 6,930 | — | — |
| 2009-09-08 | $18.88 | $25.66 | 8,415 | — | — |
| 2009-09-04 | $19.20 | $26.09 | 2,145 | — | — |
| 2009-09-03 | $19.44 | $26.41 | 9,735 | — | — |
| 2009-09-02 | $19.41 | $26.37 | 1,980 | — | — |
| 2009-09-01 | $19.38 | $26.34 | 11,550 | — | — |
| 2009-08-31 | $19.70 | $26.76 | 34,650 | — | — |
| 2009-08-28 | $19.58 | $26.60 | 8,415 | — | — |
| 2009-08-27 | $20.05 | $27.24 | 9,735 | — | — |
| 2009-08-26 | $20.09 | $27.30 | 10,065 | — | — |
| 2009-08-25 | $20.15 | $27.38 | 6,105 | — | — |
| 2009-08-24 | $20.05 | $27.24 | 16,170 | — | — |
| 2009-08-21 | $20.15 | $27.38 | 6,435 | — | — |
| 2009-08-20 | $19.99 | $27.17 | 42,735 | — | — |
| 2009-08-19 | $19.48 | $26.48 | 23,430 | — | — |
| 2009-08-18 | $19.47 | $26.45 | 9,405 | — | — |
| 2009-08-17 | $19.47 | $26.46 | 14,850 | — | — |
| 2009-08-14 | $18.95 | $25.74 | 75,405 | — | — |
| 2009-08-13 | $19.66 | $26.71 | 11,715 | — | — |
| 2009-08-12 | $19.53 | $26.53 | 47,190 | — | — |
| 2009-08-11 | $19.08 | $25.92 | 12,045 | — | — |
| 2009-08-10 | $19.67 | $26.72 | 83,655 | — | — |
| 2009-08-07 | $20.15 | $27.38 | 12,540 | — | — |
| 2009-08-06 | $19.43 | $26.40 | 330 | — | — |
| 2009-08-05 | $19.71 | $26.78 | 25,410 | — | — |
| 2009-08-04 | $19.85 | $26.97 | 25,080 | — | — |
| 2009-08-03 | $19.97 | $27.13 | 11,880 | — | — |
| 2009-07-31 | $19.61 | $26.65 | 17,820 | — | — |
| 2009-07-30 | $19.82 | $26.93 | 6,600 | — | — |
| 2009-07-29 | $19.71 | $26.78 | 4,455 | — | — |
| 2009-07-28 | $19.85 | $26.97 | 2,805 | — | — |
| 2009-07-27 | $19.85 | $26.97 | 330 | — | — |
| 2009-07-24 | $19.82 | $26.93 | 5,610 | — | — |
| 2009-07-23 | $19.85 | $26.97 | 3,795 | — | — |
| 2009-07-22 | $19.39 | $26.35 | 32,670 | — | — |
| 2009-07-21 | $19.76 | $26.85 | 11,715 | — | — |
| 2009-07-20 | $19.81 | $26.91 | 24,090 | — | — |
| 2009-07-17 | $19.77 | $26.86 | 5,445 | — | — |
| 2009-07-16 | $19.24 | $26.15 | 990 | — | — |
| 2009-07-15 | $19.39 | $26.35 | 4,785 | — | — |
| 2009-07-14 | $19.09 | $25.72 | 1,155 | — | — |
| 2009-07-13 | $19.09 | $25.72 | 1,980 | — | — |
| 2009-07-10 | $18.82 | $25.35 | 825 | — | — |
| 2009-07-09 | $18.81 | $25.34 | 3,135 | — | — |
| 2009-07-08 | $18.99 | $25.58 | 2,805 | — | — |
| 2009-07-07 | $18.98 | $25.56 | 3,465 | — | — |
| 2009-07-06 | $18.82 | $25.35 | 2,310 | — | — |
| 2009-07-02 | $18.85 | $25.39 | 3,465 | — | — |
| 2009-07-01 | $19.39 | $26.13 | 6,435 | — | — |
| 2009-06-30 | $19.01 | $25.60 | 2,475 | — | — |
| 2009-06-29 | $19.39 | $26.13 | 8,250 | — | — |
| 2009-06-26 | $19.36 | $26.08 | 395,835 | — | — |
| 2009-06-25 | $18.54 | $24.97 | 7,260 | — | — |
| 2009-06-24 | $18.55 | $24.98 | 4,950 | — | — |
| 2009-06-23 | $18.50 | $24.92 | 1,650 | — | — |
| 2009-06-22 | $18.41 | $24.80 | 2,805 | — | — |
| 2009-06-19 | $18.79 | $25.31 | 1,155 | — | — |
| 2009-06-18 | $18.42 | $24.81 | 1,155 | — | — |
| 2009-06-17 | $18.79 | $25.31 | 4,950 | — | — |
| 2009-06-16 | $18.07 | $24.35 | 825 | — | — |
| 2009-06-15 | $18.48 | $24.90 | 8,745 | — | — |
| 2009-06-12 | $18.79 | $25.31 | 6,270 | — | — |
| 2009-06-11 | $18.91 | $25.47 | 6,435 | — | — |
| 2009-06-10 | $18.90 | $25.46 | 2,805 | — | — |
| 2009-06-09 | $18.79 | $25.31 | 16,500 | — | — |
| 2009-06-08 | $18.67 | $25.15 | 17,490 | — | — |
| 2009-06-05 | $18.68 | $25.16 | 2,640 | — | — |
| 2009-06-04 | $18.64 | $25.11 | 6,600 | — | — |
| 2009-06-03 | $18.18 | $24.49 | 4,290 | — | — |
| 2009-06-02 | $18.17 | $24.48 | 2,475 | — | — |
| 2009-06-01 | $17.45 | $23.51 | 1,980 | — | — |
| 2009-05-29 | $17.83 | $24.02 | 10,725 | — | — |
| 2009-05-28 | $17.75 | $23.91 | 330 | — | — |
| 2009-05-27 | $17.85 | $24.05 | 12,045 | — | — |
| 2009-05-26 | $18.01 | $24.26 | 495 | — | — |
| 2009-05-22 | $18.03 | $24.29 | 6,435 | — | — |
| 2009-05-21 | $17.58 | $23.68 | 495 | — | — |
| 2009-05-20 | $17.87 | $24.08 | 1,485 | — | — |
| 2009-05-19 | $17.73 | $23.88 | 5,445 | — | — |
| 2009-05-18 | $17.73 | $23.88 | 3,795 | — | — |
| 2009-05-15 | $17.73 | $23.88 | 29,700 | — | — |
| 2009-05-14 | $17.73 | $23.88 | 0 | — | — |
| 2009-05-13 | $17.73 | $23.88 | 0 | — | — |
| 2009-05-12 | $17.73 | $23.88 | 330 | — | — |
| 2009-05-11 | $17.73 | $23.88 | 660 | — | — |
| 2009-05-08 | $17.73 | $23.88 | 6,435 | — | — |
| 2009-05-07 | $17.58 | $23.68 | 0 | — | — |
| 2009-05-06 | $17.58 | $23.68 | 3,630 | — | — |
| 2009-05-05 | $17.58 | $23.68 | 495 | — | — |
| 2009-05-04 | $17.58 | $23.68 | 495 | — | — |
| 2009-05-01 | $17.58 | $23.68 | 165 | — | — |
| 2009-04-30 | $17.58 | $23.68 | 660 | — | — |
| 2009-04-29 | $17.52 | $23.59 | 0 | — | — |
| 2009-04-28 | $17.52 | $23.59 | 1,650 | — | — |
| 2009-04-27 | $16.82 | $22.66 | 165 | — | — |
| 2009-04-24 | $16.44 | $22.14 | 3,630 | — | — |
| 2009-04-23 | $15.76 | $21.23 | 11,880 | — | — |
| 2009-04-22 | $15.76 | $21.23 | 825 | — | — |
| 2009-04-21 | $14.91 | $20.08 | 5,775 | — | — |
| 2009-04-20 | $14.88 | $20.04 | 1,155 | — | — |
| 2009-04-17 | $15.61 | $21.02 | 165 | — | — |
| 2009-04-16 | $14.73 | $19.84 | 165 | — | — |
| 2009-04-15 | $14.61 | $19.68 | 495 | — | — |
| 2009-04-14 | $15.15 | $20.41 | 1,155 | — | — |
| 2009-04-13 | $15.61 | $20.80 | 0 | — | — |
| 2009-04-09 | $15.61 | $20.80 | 1,650 | — | — |
| 2009-04-08 | $15.15 | $20.20 | 9,900 | — | — |
| 2009-04-07 | $15.15 | $20.20 | 330 | — | — |
| 2009-04-06 | $15.19 | $20.25 | 495 | — | — |
| 2009-04-03 | $15.15 | $20.20 | 1,650 | — | — |
| 2009-04-02 | $14.88 | $19.84 | 0 | — | — |
| 2009-04-01 | $14.88 | $19.84 | 0 | — | — |
| 2009-03-31 | $14.88 | $19.84 | 660 | — | — |
| 2009-03-30 | $15.13 | $20.17 | 330 | — | — |
| 2009-03-27 | $15.15 | $20.19 | 0 | — | — |
| 2009-03-26 | $15.15 | $20.19 | 0 | — | — |
| 2009-03-25 | $15.15 | $20.19 | 0 | — | — |
| 2009-03-24 | $15.15 | $20.19 | 165 | — | — |
| 2009-03-23 | $14.59 | $19.45 | 0 | — | — |
| 2009-03-20 | $14.59 | $19.45 | 825 | — | — |
| 2009-03-19 | $13.91 | $18.54 | 0 | — | — |
| 2009-03-18 | $13.91 | $18.54 | 825 | — | — |
| 2009-03-17 | $15.30 | $20.40 | 330 | — | — |
| 2009-03-16 | $15.30 | $20.40 | 165 | — | — |
| 2009-03-13 | $15.76 | $21.00 | 0 | — | — |
| 2009-03-12 | $15.76 | $21.00 | 1,155 | — | — |
| 2009-03-11 | $15.33 | $20.44 | 825 | — | — |
| 2009-03-10 | $15.36 | $20.47 | 2,640 | — | — |
| 2009-03-09 | $15.13 | $20.17 | 1,485 | — | — |
| 2009-03-06 | $14.33 | $19.10 | 6,270 | — | — |
| 2009-03-05 | $15.84 | $21.11 | 1,320 | — | — |
| 2009-03-04 | $16.06 | $21.41 | 825 | — | — |
| 2009-03-03 | $16.17 | $21.55 | 825 | — | — |
| 2009-03-02 | $16.36 | $21.81 | 4,785 | — | — |
| 2009-02-27 | $16.36 | $21.81 | 0 | — | — |
| 2009-02-26 | $16.36 | $21.81 | 0 | — | — |
| 2009-02-25 | $16.36 | $21.81 | 0 | — | — |
| 2009-02-24 | $16.36 | $21.81 | 0 | — | — |
| 2009-02-23 | $16.36 | $21.81 | 0 | — | — |
| 2009-02-20 | $16.36 | $21.81 | 495 | — | — |
| 2009-02-19 | $17.42 | $23.23 | 0 | — | — |
| 2009-02-18 | $17.42 | $23.23 | 0 | — | — |
| 2009-02-17 | $17.42 | $23.23 | 0 | — | — |
| 2009-02-13 | $17.42 | $23.23 | 330 | — | — |
| 2009-02-12 | $17.12 | $22.82 | 0 | — | — |
| 2009-02-11 | $17.12 | $22.82 | 0 | — | — |
| 2009-02-10 | $17.12 | $22.82 | 0 | — | — |
| 2009-02-09 | $17.12 | $22.82 | 825 | — | — |
| 2009-02-06 | $16.97 | $22.62 | 0 | — | — |
| 2009-02-05 | $16.97 | $22.62 | 1,320 | — | — |
| 2009-02-04 | $16.52 | $22.01 | 660 | — | — |
| 2009-02-03 | $17.02 | $22.69 | 6,435 | — | — |
| 2009-02-02 | $17.73 | $23.64 | 0 | — | — |
| 2009-01-30 | $17.73 | $23.64 | 0 | — | — |
| 2009-01-29 | $17.73 | $23.64 | 0 | — | — |
| 2009-01-28 | $17.73 | $23.64 | 1,320 | — | — |
| 2009-01-27 | $17.12 | $22.82 | 660 | — | — |
| 2009-01-26 | $17.83 | $23.77 | 495 | — | — |
| 2009-01-23 | $16.81 | $22.40 | 0 | — | — |
| 2009-01-22 | $16.81 | $22.40 | 495 | — | — |
| 2009-01-21 | $16.92 | $22.55 | 0 | — | — |
| 2009-01-20 | $16.92 | $22.55 | 165 | — | — |
| 2009-01-16 | $16.81 | $22.40 | 330 | — | — |
| 2009-01-15 | $16.91 | $22.54 | 495 | — | — |
| 2009-01-14 | $17.27 | $23.02 | 0 | — | — |
| 2009-01-13 | $17.27 | $23.02 | 0 | — | — |
| 2009-01-12 | $17.27 | $22.81 | 0 | — | — |
| 2009-01-09 | $17.27 | $22.81 | 0 | — | — |
| 2009-01-08 | $17.27 | $22.81 | 0 | — | — |
| 2009-01-07 | $17.27 | $22.81 | 165 | — | — |
| 2009-01-06 | $17.12 | $22.61 | 4,950 | — | — |
| 2009-01-05 | $17.85 | $23.57 | 2,805 | — | — |
| 2009-01-02 | $16.67 | $22.01 | 0 | — | — |