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
- 2005-08-01 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 | $14.00 | $17.09 | 8,400 | — | — |
| 2009-12-30 | $14.40 | $17.58 | 5,700 | — | — |
| 2009-12-29 | $14.59 | $17.81 | 15,200 | — | — |
| 2009-12-28 | $15.31 | $18.69 | 12,800 | — | — |
| 2009-12-24 | $15.75 | $19.22 | 3,100 | — | — |
| 2009-12-23 | $16.26 | $19.85 | 15,600 | — | — |
| 2009-12-22 | $16.13 | $19.69 | 7,900 | — | — |
| 2009-12-21 | $16.57 | $20.23 | 11,100 | — | — |
| 2009-12-18 | $16.55 | $20.20 | 29,400 | — | — |
| 2009-12-17 | $16.00 | $19.53 | 26,200 | — | — |
| 2009-12-16 | $18.30 | $19.90 | 26,800 | — | — |
| 2009-12-15 | $17.90 | $19.46 | 25,800 | — | — |
| 2009-12-14 | $18.14 | $19.72 | 38,700 | — | — |
| 2009-12-11 | $17.63 | $19.17 | 80,900 | — | — |
| 2009-12-10 | $15.84 | $17.22 | 6,500 | — | — |
| 2009-12-09 | $16.72 | $18.18 | 3,300 | — | — |
| 2009-12-08 | $17.14 | $18.63 | 3,200 | — | — |
| 2009-12-07 | $17.13 | $18.62 | 6,200 | — | — |
| 2009-12-04 | $17.05 | $18.54 | 7,200 | — | — |
| 2009-12-03 | $16.71 | $18.17 | 2,600 | — | — |
| 2009-12-02 | $16.87 | $18.34 | 16,000 | — | — |
| 2009-12-01 | $16.85 | $18.32 | 25,400 | — | — |
| 2009-11-30 | $16.59 | $18.04 | 7,600 | — | — |
| 2009-11-27 | $16.55 | $17.99 | 3,600 | — | — |
| 2009-11-25 | $17.05 | $18.54 | 18,400 | — | — |
| 2009-11-24 | $17.05 | $18.54 | 13,400 | — | — |
| 2009-11-23 | $17.13 | $18.62 | 51,400 | — | — |
| 2009-11-20 | $16.80 | $18.26 | 47,000 | — | — |
| 2009-11-19 | $16.60 | $18.05 | 5,400 | — | — |
| 2009-11-18 | $17.23 | $18.73 | 6,200 | — | — |
| 2009-11-17 | $16.84 | $18.31 | 4,600 | — | — |
| 2009-11-16 | $17.45 | $18.97 | 1,600 | — | — |
| 2009-11-13 | $17.20 | $18.70 | 19,600 | — | — |
| 2009-11-12 | $16.56 | $18.00 | 12,700 | — | — |
| 2009-11-11 | $16.90 | $18.37 | 12,200 | — | — |
| 2009-11-10 | $16.95 | $18.43 | 14,300 | — | — |
| 2009-11-09 | $16.77 | $18.23 | 4,200 | — | — |
| 2009-11-06 | $16.85 | $18.32 | 19,200 | — | — |
| 2009-11-05 | $17.73 | $19.28 | 35,600 | — | — |
| 2009-11-04 | $17.24 | $18.74 | 13,400 | — | — |
| 2009-11-03 | $16.60 | $18.05 | 18,000 | — | — |
| 2009-11-02 | $15.51 | $16.86 | 9,300 | — | — |
| 2009-10-30 | $15.55 | $16.91 | 11,600 | — | — |
| 2009-10-29 | $15.73 | $17.10 | 3,700 | — | — |
| 2009-10-28 | $15.69 | $17.06 | 5,900 | — | — |
| 2009-10-27 | $15.76 | $17.13 | 10,500 | — | — |
| 2009-10-26 | $15.70 | $17.07 | 9,200 | — | — |
| 2009-10-23 | $15.82 | $17.20 | 7,000 | — | — |
| 2009-10-22 | $16.84 | $18.31 | 4,500 | — | — |
| 2009-10-21 | $17.00 | $18.48 | 4,000 | — | — |
| 2009-10-20 | $16.82 | $18.29 | 4,200 | — | — |
| 2009-10-19 | $17.08 | $18.57 | 8,200 | — | — |
| 2009-10-16 | $16.89 | $18.36 | 3,900 | — | — |
| 2009-10-15 | $17.35 | $18.86 | 5,200 | — | — |
| 2009-10-14 | $17.45 | $18.97 | 4,900 | — | — |
| 2009-10-13 | $17.04 | $18.53 | 1,100 | — | — |
| 2009-10-12 | $17.19 | $18.69 | 4,700 | — | — |
| 2009-10-09 | $17.23 | $18.73 | 4,400 | — | — |
| 2009-10-08 | $16.95 | $18.43 | 5,900 | — | — |
| 2009-10-07 | $17.14 | $18.63 | 4,900 | — | — |
| 2009-10-06 | $17.06 | $18.55 | 4,700 | — | — |
| 2009-10-05 | $16.66 | $18.11 | 4,900 | — | — |
| 2009-10-02 | $16.57 | $18.01 | 5,300 | — | — |
| 2009-10-01 | $16.55 | $17.99 | 6,700 | — | — |
| 2009-09-30 | $16.77 | $18.23 | 8,500 | — | — |
| 2009-09-29 | $16.83 | $18.30 | 7,400 | — | — |
| 2009-09-28 | $17.15 | $18.65 | 2,400 | — | — |
| 2009-09-25 | $17.15 | $18.65 | 4,500 | — | — |
| 2009-09-24 | $17.15 | $18.65 | 39,100 | — | — |
| 2009-09-23 | $17.40 | $18.92 | 3,600 | — | — |
| 2009-09-22 | $17.38 | $18.90 | 6,600 | — | — |
| 2009-09-21 | $17.27 | $18.78 | 1,800 | — | — |
| 2009-09-18 | $17.11 | $18.60 | 10,800 | — | — |
| 2009-09-17 | $16.72 | $18.18 | 11,100 | — | — |
| 2009-09-16 | $17.13 | $18.62 | 6,900 | — | — |
| 2009-09-15 | $17.24 | $18.74 | 8,900 | — | — |
| 2009-09-14 | $17.07 | $18.56 | 3,600 | — | — |
| 2009-09-11 | $16.82 | $18.29 | 13,000 | — | — |
| 2009-09-10 | $17.15 | $18.65 | 9,900 | — | — |
| 2009-09-09 | $16.94 | $18.42 | 7,600 | — | — |
| 2009-09-08 | $16.95 | $18.43 | 4,200 | — | — |
| 2009-09-04 | $16.86 | $18.33 | 4,600 | — | — |
| 2009-09-03 | $17.36 | $18.87 | 6,600 | — | — |
| 2009-09-02 | $17.17 | $18.67 | 3,900 | — | — |
| 2009-09-01 | $17.16 | $18.66 | 4,400 | — | — |
| 2009-08-31 | $17.32 | $18.83 | 15,100 | — | — |
| 2009-08-28 | $17.50 | $19.03 | 3,200 | — | — |
| 2009-08-27 | $18.37 | $19.97 | 1,800 | — | — |
| 2009-08-26 | $18.25 | $19.84 | 6,800 | — | — |
| 2009-08-25 | $18.17 | $19.75 | 1,000 | — | — |
| 2009-08-24 | $18.47 | $20.08 | 5,400 | — | — |
| 2009-08-21 | $18.36 | $19.96 | 11,300 | — | — |
| 2009-08-20 | $18.16 | $19.74 | 7,200 | — | — |
| 2009-08-19 | $18.14 | $19.72 | 9,900 | — | — |
| 2009-08-18 | $18.09 | $19.67 | 17,600 | — | — |
| 2009-08-17 | $16.50 | $17.94 | 2,300 | — | — |
| 2009-08-14 | $16.96 | $18.44 | 8,300 | — | — |
| 2009-08-13 | $17.70 | $19.24 | 18,700 | — | — |
| 2009-08-12 | $17.77 | $19.32 | 1,700 | — | — |
| 2009-08-11 | $17.09 | $18.58 | 62,600 | — | — |
| 2009-08-10 | $17.20 | $18.70 | 12,900 | — | — |
| 2009-08-07 | $18.13 | $19.71 | 17,500 | — | — |
| 2009-08-06 | $16.75 | $18.21 | 23,900 | — | — |
| 2009-08-05 | $16.25 | $17.67 | 7,500 | — | — |
| 2009-08-04 | $16.96 | $18.44 | 24,100 | — | — |
| 2009-08-03 | $16.57 | $18.01 | 23,600 | — | — |
| 2009-07-31 | $16.36 | $17.79 | 37,400 | — | — |
| 2009-07-30 | $17.11 | $18.60 | 4,900 | — | — |
| 2009-07-29 | $17.01 | $18.49 | 11,100 | — | — |
| 2009-07-28 | $16.66 | $18.11 | 4,200 | — | — |
| 2009-07-27 | $16.90 | $18.37 | 1,800 | — | — |
| 2009-07-24 | $16.97 | $18.45 | 3,800 | — | — |
| 2009-07-23 | $16.97 | $18.45 | 11,300 | — | — |
| 2009-07-22 | $17.33 | $18.84 | 1,600 | — | — |
| 2009-07-21 | $17.20 | $18.70 | 3,900 | — | — |
| 2009-07-20 | $16.95 | $18.43 | 5,000 | — | — |
| 2009-07-17 | $16.35 | $17.78 | 2,500 | — | — |
| 2009-07-16 | $16.55 | $17.99 | 3,700 | — | — |
| 2009-07-15 | $16.65 | $18.10 | 7,600 | — | — |
| 2009-07-14 | $15.47 | $16.82 | 9,400 | — | — |
| 2009-07-13 | $15.75 | $17.12 | 14,000 | — | — |
| 2009-07-10 | $15.90 | $17.29 | 67,900 | — | — |
| 2009-07-09 | $14.37 | $15.62 | 19,600 | — | — |
| 2009-07-08 | $14.78 | $16.07 | 3,700 | — | — |
| 2009-07-07 | $15.06 | $16.37 | 3,800 | — | — |
| 2009-07-06 | $15.01 | $16.32 | 3,500 | — | — |
| 2009-07-02 | $14.98 | $16.29 | 19,500 | — | — |
| 2009-07-01 | $15.30 | $16.63 | 2,600 | — | — |
| 2009-06-30 | $15.16 | $16.48 | 7,300 | — | — |
| 2009-06-29 | $14.47 | $15.73 | 5,600 | — | — |
| 2009-06-26 | $15.82 | $17.20 | 46,800 | — | — |
| 2009-06-25 | $15.13 | $16.45 | 6,800 | — | — |
| 2009-06-24 | $14.81 | $16.10 | 7,800 | — | — |
| 2009-06-23 | $14.62 | $15.89 | 8,800 | — | — |
| 2009-06-22 | $14.87 | $16.17 | 6,100 | — | — |
| 2009-06-19 | $15.08 | $16.39 | 8,800 | — | — |
| 2009-06-18 | $14.75 | $16.04 | 6,000 | — | — |
| 2009-06-17 | $14.32 | $15.57 | 1,400 | — | — |
| 2009-06-16 | $14.31 | $15.56 | 4,700 | — | — |
| 2009-06-15 | $14.45 | $15.71 | 13,300 | — | — |
| 2009-06-12 | $14.98 | $16.29 | 71,000 | — | — |
| 2009-06-11 | $15.13 | $16.45 | 10,900 | — | — |
| 2009-06-10 | $15.51 | $16.86 | 8,200 | — | — |
| 2009-06-09 | $15.27 | $16.60 | 9,100 | — | — |
| 2009-06-08 | $15.95 | $17.34 | 21,500 | — | — |
| 2009-06-05 | $16.20 | $17.61 | 15,500 | — | — |
| 2009-06-04 | $15.21 | $16.54 | 32,100 | — | — |
| 2009-06-03 | $14.89 | $16.19 | 6,600 | — | — |
| 2009-06-02 | $14.58 | $15.85 | 7,800 | — | — |
| 2009-06-01 | $14.70 | $15.98 | 9,200 | — | — |
| 2009-05-29 | $13.88 | $15.09 | 2,700 | — | — |
| 2009-05-28 | $13.81 | $15.01 | 4,100 | — | — |
| 2009-05-27 | $13.59 | $14.78 | 15,400 | — | — |
| 2009-05-26 | $13.94 | $15.16 | 7,600 | — | — |
| 2009-05-22 | $13.87 | $15.08 | 2,300 | — | — |
| 2009-05-21 | $13.70 | $14.89 | 6,600 | — | — |
| 2009-05-20 | $14.25 | $15.49 | 6,700 | — | — |
| 2009-05-19 | $14.07 | $15.30 | 5,800 | — | — |
| 2009-05-18 | $14.54 | $15.81 | 4,300 | — | — |
| 2009-05-15 | $13.86 | $15.07 | 4,600 | — | — |
| 2009-05-14 | $14.80 | $16.09 | 3,500 | — | — |
| 2009-05-13 | $14.27 | $15.51 | 4,800 | — | — |
| 2009-05-12 | $15.70 | $17.07 | 6,500 | — | — |
| 2009-05-11 | $16.10 | $17.50 | 14,000 | — | — |
| 2009-05-08 | $16.70 | $18.16 | 2,100 | — | — |
| 2009-05-07 | $15.93 | $17.32 | 1,600 | — | — |
| 2009-05-06 | $16.10 | $17.50 | 8,500 | — | — |
| 2009-05-05 | $16.23 | $17.65 | 17,600 | — | — |
| 2009-05-04 | $16.11 | $17.51 | 4,800 | — | — |
| 2009-05-01 | $15.32 | $16.66 | 5,000 | — | — |
| 2009-04-30 | $15.46 | $16.81 | 3,900 | — | — |
| 2009-04-29 | $16.27 | $17.69 | 9,800 | — | — |
| 2009-04-28 | $17.50 | $19.03 | 600 | — | — |
| 2009-04-27 | $16.45 | $17.88 | 1,300 | — | — |
| 2009-04-24 | $17.00 | $18.48 | 1,200 | — | — |
| 2009-04-23 | $16.67 | $18.12 | 1,800 | — | — |
| 2009-04-22 | $17.02 | $18.50 | 5,500 | — | — |
| 2009-04-21 | $17.55 | $19.08 | 1,800 | — | — |
| 2009-04-20 | $17.10 | $18.59 | 2,700 | — | — |
| 2009-04-17 | $17.58 | $19.11 | 4,600 | — | — |
| 2009-04-16 | $17.50 | $19.03 | 2,200 | — | — |
| 2009-04-15 | $17.68 | $19.22 | 800 | — | — |
| 2009-04-14 | $17.16 | $18.66 | 1,200 | — | — |
| 2009-04-13 | $17.69 | $19.23 | 1,900 | — | — |
| 2009-04-09 | $17.98 | $19.55 | 14,300 | — | — |
| 2009-04-08 | $18.39 | $19.99 | 4,100 | — | — |
| 2009-04-07 | $17.00 | $18.48 | 1,000 | — | — |
| 2009-04-06 | $18.75 | $20.38 | 8,000 | — | — |
| 2009-04-03 | $19.08 | $20.74 | 2,600 | — | — |
| 2009-04-02 | $18.55 | $20.17 | 8,900 | — | — |
| 2009-04-01 | $16.48 | $17.92 | 1,600 | — | — |
| 2009-03-31 | $16.11 | $17.51 | 2,000 | — | — |
| 2009-03-30 | $14.55 | $15.82 | 600 | — | — |
| 2009-03-27 | $15.64 | $17.00 | 2,000 | — | — |
| 2009-03-26 | $16.61 | $18.06 | 5,800 | — | — |
| 2009-03-25 | $15.99 | $17.38 | 4,300 | — | — |
| 2009-03-24 | $15.93 | $17.32 | 1,500 | — | — |
| 2009-03-23 | $17.11 | $18.60 | 7,200 | — | — |
| 2009-03-20 | $13.06 | $14.20 | 11,800 | — | — |
| 2009-03-19 | $15.54 | $16.90 | 1,600 | — | — |
| 2009-03-18 | $15.96 | $17.35 | 1,800 | — | — |
| 2009-03-17 | $15.22 | $16.55 | 2,300 | — | — |
| 2009-03-16 | $12.90 | $14.02 | 3,800 | — | — |
| 2009-03-13 | $13.52 | $14.70 | 1,200 | — | — |
| 2009-03-12 | $15.10 | $16.42 | 5,700 | — | — |
| 2009-03-11 | $14.29 | $15.54 | 900 | — | — |
| 2009-03-10 | $14.24 | $15.48 | 5,700 | — | — |
| 2009-03-09 | $11.51 | $12.51 | 1,200 | — | — |
| 2009-03-06 | $12.56 | $13.66 | 8,000 | — | — |
| 2009-03-05 | $11.00 | $11.96 | 7,100 | — | — |
| 2009-03-04 | $12.04 | $13.09 | 3,600 | — | — |
| 2009-03-03 | $12.39 | $13.47 | 6,000 | — | — |
| 2009-03-02 | $13.71 | $14.91 | 8,600 | — | — |
| 2009-02-27 | $16.06 | $17.46 | 4,600 | — | — |
| 2009-02-26 | $14.39 | $15.64 | 7,900 | — | — |
| 2009-02-25 | $14.73 | $16.01 | 2,500 | — | — |
| 2009-02-24 | $16.00 | $17.40 | 3,500 | — | — |
| 2009-02-23 | $15.48 | $16.83 | 2,900 | — | — |
| 2009-02-20 | $15.62 | $16.98 | 2,400 | — | — |
| 2009-02-19 | $15.76 | $17.13 | 1,900 | — | — |
| 2009-02-18 | $16.08 | $17.48 | 1,000 | — | — |
| 2009-02-17 | $16.68 | $18.13 | 1,900 | — | — |
| 2009-02-13 | $17.55 | $19.08 | 2,000 | — | — |
| 2009-02-12 | $17.81 | $19.36 | 1,600 | — | — |
| 2009-02-11 | $18.58 | $20.20 | 1,500 | — | — |
| 2009-02-10 | $17.96 | $19.53 | 4,100 | — | — |
| 2009-02-09 | $20.00 | $21.74 | 1,100 | — | — |
| 2009-02-06 | $19.99 | $21.73 | 3,700 | — | — |
| 2009-02-05 | $19.42 | $21.11 | 2,000 | — | — |
| 2009-02-04 | $18.71 | $20.34 | 1,800 | — | — |
| 2009-02-03 | $18.71 | $20.34 | 2,000 | — | — |
| 2009-02-02 | $17.39 | $18.91 | 1,500 | — | — |
| 2009-01-30 | $15.60 | $16.96 | 1,200 | — | — |
| 2009-01-29 | $16.54 | $17.98 | 2,200 | — | — |
| 2009-01-28 | $17.49 | $19.02 | 2,700 | — | — |
| 2009-01-27 | $17.47 | $18.99 | 3,000 | — | — |
| 2009-01-26 | $16.82 | $18.29 | 3,900 | — | — |
| 2009-01-23 | $16.87 | $18.34 | 2,900 | — | — |
| 2009-01-22 | $17.34 | $18.85 | 4,000 | — | — |
| 2009-01-21 | $18.28 | $19.87 | 5,500 | — | — |
| 2009-01-20 | $17.14 | $18.63 | 2,100 | — | — |
| 2009-01-16 | $19.17 | $20.84 | 30,700 | — | — |
| 2009-01-15 | $18.86 | $20.50 | 1,600 | — | — |
| 2009-01-14 | $17.03 | $18.51 | 1,500 | — | — |
| 2009-01-13 | $18.28 | $19.87 | 2,500 | — | — |
| 2009-01-12 | $19.70 | $21.42 | 900 | — | — |
| 2009-01-09 | $20.85 | $22.67 | 2,500 | — | — |
| 2009-01-08 | $21.09 | $22.93 | 4,400 | — | — |
| 2009-01-07 | $21.11 | $22.95 | 9,000 | — | — |
| 2009-01-06 | $22.26 | $24.20 | 3,800 | — | — |
| 2009-01-05 | $21.96 | $23.87 | 5,300 | — | — |
| 2009-01-02 | $22.56 | $24.53 | 13,300 | — | — |