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
- 1996-10-23 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 | $15.18 | $16.55 | 610,700 | — | — |
| 2009-12-30 | $15.49 | $16.89 | 460,100 | — | — |
| 2009-12-29 | $15.58 | $16.99 | 281,900 | — | — |
| 2009-12-28 | $15.79 | $17.22 | 484,900 | — | — |
| 2009-12-24 | $15.82 | $17.25 | 91,700 | — | — |
| 2009-12-23 | $15.96 | $17.40 | 468,800 | — | — |
| 2009-12-22 | $16.10 | $17.55 | 415,500 | — | — |
| 2009-12-21 | $16.03 | $17.48 | 617,600 | — | — |
| 2009-12-18 | $15.72 | $17.14 | 1,248,600 | — | — |
| 2009-12-17 | $15.88 | $17.31 | 681,900 | — | — |
| 2009-12-16 | $15.92 | $17.36 | 645,700 | — | — |
| 2009-12-15 | $15.88 | $17.31 | 642,600 | — | — |
| 2009-12-14 | $16.09 | $17.54 | 479,300 | — | — |
| 2009-12-11 | $16.10 | $17.55 | 913,800 | — | — |
| 2009-12-10 | $16.30 | $17.77 | 435,700 | — | — |
| 2009-12-09 | $16.38 | $17.86 | 632,700 | — | — |
| 2009-12-08 | $16.37 | $17.85 | 1,432,700 | — | — |
| 2009-12-07 | $15.99 | $17.43 | 737,400 | — | — |
| 2009-12-04 | $15.98 | $17.42 | 1,059,000 | — | — |
| 2009-12-03 | $15.15 | $16.52 | 1,125,700 | — | — |
| 2009-12-02 | $15.49 | $16.89 | 1,267,700 | — | — |
| 2009-12-01 | $15.40 | $16.79 | 1,195,700 | — | — |
| 2009-11-30 | $14.78 | $16.11 | 1,389,200 | — | — |
| 2009-11-27 | $14.90 | $16.25 | 284,200 | — | — |
| 2009-11-25 | $15.21 | $16.58 | 898,000 | — | — |
| 2009-11-24 | $15.18 | $16.55 | 791,300 | — | — |
| 2009-11-23 | $15.60 | $17.01 | 540,000 | — | — |
| 2009-11-20 | $15.69 | $17.11 | 599,800 | — | — |
| 2009-11-19 | $15.64 | $17.05 | 665,800 | — | — |
| 2009-11-18 | $16.17 | $17.63 | 623,500 | — | — |
| 2009-11-17 | $16.38 | $17.86 | 1,064,000 | — | — |
| 2009-11-16 | $16.63 | $18.13 | 1,060,400 | — | — |
| 2009-11-13 | $16.50 | $17.99 | 630,600 | — | — |
| 2009-11-12 | $16.46 | $17.95 | 596,400 | — | — |
| 2009-11-11 | $16.98 | $18.51 | 805,200 | — | — |
| 2009-11-10 | $16.67 | $18.18 | 1,388,900 | — | — |
| 2009-11-09 | $16.99 | $18.52 | 846,300 | — | — |
| 2009-11-06 | $16.42 | $17.90 | 981,700 | — | — |
| 2009-11-05 | $16.09 | $17.54 | 1,177,400 | — | — |
| 2009-11-04 | $15.84 | $17.27 | 1,280,800 | — | — |
| 2009-11-03 | $16.40 | $17.88 | 1,799,400 | — | — |
| 2009-11-02 | $15.62 | $17.03 | 2,073,900 | — | — |
| 2009-10-30 | $15.66 | $17.07 | 2,351,700 | — | — |
| 2009-10-29 | $16.99 | $18.52 | 1,655,100 | — | — |
| 2009-10-28 | $16.18 | $17.64 | 2,086,700 | — | — |
| 2009-10-27 | $17.10 | $18.64 | 2,479,100 | — | — |
| 2009-10-26 | $18.16 | $19.80 | 1,671,100 | — | — |
| 2009-10-23 | $18.35 | $20.01 | 1,181,400 | — | — |
| 2009-10-22 | $18.77 | $20.46 | 1,076,900 | — | — |
| 2009-10-21 | $18.08 | $19.71 | 1,616,900 | — | — |
| 2009-10-20 | $18.12 | $19.76 | 1,500,700 | — | — |
| 2009-10-19 | $18.20 | $19.84 | 2,230,800 | — | — |
| 2009-10-16 | $17.05 | $18.59 | 1,642,900 | — | — |
| 2009-10-15 | $17.32 | $18.88 | 2,833,300 | — | — |
| 2009-10-14 | $16.27 | $17.74 | 2,538,000 | — | — |
| 2009-10-13 | $15.46 | $16.86 | 1,195,100 | — | — |
| 2009-10-12 | $15.70 | $17.12 | 2,175,200 | — | — |
| 2009-10-09 | $15.95 | $17.39 | 993,600 | — | — |
| 2009-10-08 | $15.82 | $17.25 | 1,799,400 | — | — |
| 2009-10-07 | $15.54 | $16.94 | 1,309,900 | — | — |
| 2009-10-06 | $15.30 | $16.68 | 1,652,600 | — | — |
| 2009-10-05 | $15.19 | $16.56 | 2,412,600 | — | — |
| 2009-10-02 | $15.15 | $16.52 | 2,646,200 | — | — |
| 2009-10-01 | $16.12 | $17.58 | 6,112,800 | — | — |
| 2009-09-30 | $19.18 | $20.91 | 3,987,200 | — | — |
| 2009-09-29 | $17.86 | $19.47 | 1,393,200 | — | — |
| 2009-09-28 | $17.08 | $18.62 | 590,600 | — | — |
| 2009-09-25 | $16.81 | $18.33 | 1,257,700 | — | — |
| 2009-09-24 | $16.53 | $18.02 | 1,192,200 | — | — |
| 2009-09-23 | $17.41 | $18.98 | 1,714,000 | — | — |
| 2009-09-22 | $16.97 | $18.50 | 854,000 | — | — |
| 2009-09-21 | $16.43 | $17.91 | 1,941,100 | — | — |
| 2009-09-18 | $16.05 | $17.50 | 3,348,000 | — | — |
| 2009-09-17 | $16.72 | $18.23 | 1,031,500 | — | — |
| 2009-09-16 | $16.94 | $18.47 | 1,379,300 | — | — |
| 2009-09-15 | $17.19 | $18.74 | 979,700 | — | — |
| 2009-09-14 | $16.65 | $18.15 | 656,400 | — | — |
| 2009-09-11 | $16.87 | $18.39 | 922,100 | — | — |
| 2009-09-10 | $17.78 | $19.39 | 1,330,900 | — | — |
| 2009-09-09 | $18.02 | $19.65 | 854,100 | — | — |
| 2009-09-08 | $17.60 | $19.19 | 543,500 | — | — |
| 2009-09-04 | $16.99 | $18.52 | 374,600 | — | — |
| 2009-09-03 | $17.07 | $18.61 | 636,700 | — | — |
| 2009-09-02 | $16.18 | $17.64 | 1,609,500 | — | — |
| 2009-09-01 | $17.28 | $18.84 | 1,292,500 | — | — |
| 2009-08-31 | $17.69 | $19.29 | 878,000 | — | — |
| 2009-08-28 | $17.77 | $19.37 | 318,600 | — | — |
| 2009-08-27 | $17.94 | $19.56 | 439,600 | — | — |
| 2009-08-26 | $18.17 | $19.81 | 538,100 | — | — |
| 2009-08-25 | $18.51 | $20.18 | 699,300 | — | — |
| 2009-08-24 | $17.62 | $19.21 | 801,000 | — | — |
| 2009-08-21 | $18.00 | $19.63 | 711,600 | — | — |
| 2009-08-20 | $17.96 | $19.58 | 724,000 | — | — |
| 2009-08-19 | $17.74 | $19.34 | 1,580,700 | — | — |
| 2009-08-18 | $17.94 | $19.56 | 642,100 | — | — |
| 2009-08-17 | $18.00 | $19.63 | 899,200 | — | — |
| 2009-08-14 | $18.58 | $20.26 | 924,700 | — | — |
| 2009-08-13 | $19.12 | $20.85 | 1,332,100 | — | — |
| 2009-08-12 | $18.92 | $20.63 | 1,145,400 | — | — |
| 2009-08-11 | $19.09 | $20.81 | 1,417,100 | — | — |
| 2009-08-10 | $20.39 | $22.23 | 2,476,900 | — | — |
| 2009-08-07 | $19.49 | $21.25 | 1,182,100 | — | — |
| 2009-08-06 | $19.00 | $20.72 | 978,200 | — | — |
| 2009-08-05 | $19.47 | $21.23 | 1,619,900 | — | — |
| 2009-08-04 | $20.78 | $22.66 | 2,065,700 | — | — |
| 2009-08-03 | $21.20 | $23.11 | 952,100 | — | — |
| 2009-07-31 | $20.68 | $22.55 | 1,228,400 | — | — |
| 2009-07-30 | $20.00 | $21.81 | 1,606,900 | — | — |
| 2009-07-29 | $19.45 | $21.21 | 1,434,100 | — | — |
| 2009-07-28 | $19.21 | $20.94 | 1,233,700 | — | — |
| 2009-07-27 | $18.73 | $20.42 | 725,300 | — | — |
| 2009-07-24 | $18.25 | $19.90 | 1,102,600 | — | — |
| 2009-07-23 | $18.75 | $20.44 | 1,368,800 | — | — |
| 2009-07-22 | $18.82 | $20.52 | 682,200 | — | — |
| 2009-07-21 | $18.88 | $20.58 | 711,300 | — | — |
| 2009-07-20 | $18.46 | $20.13 | 734,000 | — | — |
| 2009-07-17 | $18.22 | $19.87 | 611,200 | — | — |
| 2009-07-16 | $18.27 | $19.92 | 810,100 | — | — |
| 2009-07-15 | $17.63 | $19.22 | 725,200 | — | — |
| 2009-07-14 | $16.67 | $18.18 | 866,900 | — | — |
| 2009-07-13 | $16.14 | $17.60 | 822,900 | — | — |
| 2009-07-10 | $15.00 | $16.35 | 650,600 | — | — |
| 2009-07-09 | $14.69 | $16.02 | 1,249,500 | — | — |
| 2009-07-08 | $14.93 | $16.28 | 1,153,000 | — | — |
| 2009-07-07 | $15.26 | $16.64 | 833,400 | — | — |
| 2009-07-06 | $15.90 | $17.34 | 1,486,400 | — | — |
| 2009-07-02 | $16.05 | $17.50 | 646,700 | — | — |
| 2009-07-01 | $17.06 | $18.60 | 1,239,100 | — | — |
| 2009-06-30 | $16.64 | $18.14 | 1,079,300 | — | — |
| 2009-06-29 | $17.14 | $18.69 | 1,909,600 | — | — |
| 2009-06-26 | $16.86 | $18.38 | 1,356,000 | — | — |
| 2009-06-25 | $16.42 | $17.90 | 1,075,900 | — | — |
| 2009-06-24 | $15.52 | $16.92 | 1,003,600 | — | — |
| 2009-06-23 | $14.96 | $16.31 | 720,400 | — | — |
| 2009-06-22 | $15.64 | $17.05 | 904,700 | — | — |
| 2009-06-19 | $16.16 | $17.62 | 844,800 | — | — |
| 2009-06-18 | $15.40 | $16.79 | 836,400 | — | — |
| 2009-06-17 | $15.44 | $16.83 | 556,500 | — | — |
| 2009-06-16 | $15.39 | $16.78 | 731,800 | — | — |
| 2009-06-15 | $15.42 | $16.81 | 1,108,800 | — | — |
| 2009-06-12 | $16.19 | $17.65 | 816,200 | — | — |
| 2009-06-11 | $16.04 | $17.49 | 1,128,600 | — | — |
| 2009-06-10 | $16.33 | $17.80 | 2,166,000 | — | — |
| 2009-06-09 | $16.48 | $17.97 | 2,326,200 | — | — |
| 2009-06-08 | $14.72 | $16.05 | 2,420,400 | — | — |
| 2009-06-05 | $14.65 | $15.97 | 1,765,100 | — | — |
| 2009-06-04 | $14.60 | $15.92 | 782,400 | — | — |
| 2009-06-03 | $14.60 | $15.92 | 911,100 | — | — |
| 2009-06-02 | $14.99 | $16.34 | 2,371,500 | — | — |
| 2009-06-01 | $14.50 | $15.81 | 1,387,000 | — | — |
| 2009-05-29 | $12.24 | $13.35 | 989,500 | — | — |
| 2009-05-28 | $11.64 | $12.69 | 657,700 | — | — |
| 2009-05-27 | $11.33 | $12.35 | 449,100 | — | — |
| 2009-05-26 | $11.83 | $12.90 | 846,900 | — | — |
| 2009-05-22 | $11.26 | $12.28 | 493,600 | — | — |
| 2009-05-21 | $11.55 | $12.59 | 658,200 | — | — |
| 2009-05-20 | $12.18 | $13.28 | 969,300 | — | — |
| 2009-05-19 | $12.09 | $13.18 | 989,700 | — | — |
| 2009-05-18 | $12.06 | $13.15 | 923,200 | — | — |
| 2009-05-15 | $10.91 | $11.90 | 1,272,100 | — | — |
| 2009-05-14 | $11.18 | $12.19 | 1,038,000 | — | — |
| 2009-05-13 | $10.85 | $11.83 | 1,052,300 | — | — |
| 2009-05-12 | $12.05 | $13.14 | 682,300 | — | — |
| 2009-05-11 | $12.86 | $14.02 | 845,900 | — | — |
| 2009-05-08 | $13.16 | $14.35 | 931,900 | — | — |
| 2009-05-07 | $12.05 | $13.14 | 1,176,500 | — | — |
| 2009-05-06 | $12.79 | $13.94 | 1,249,400 | — | — |
| 2009-05-05 | $13.47 | $14.69 | 2,315,700 | — | — |
| 2009-05-04 | $13.56 | $14.78 | 1,351,300 | — | — |
| 2009-05-01 | $13.39 | $14.60 | 960,600 | — | — |
| 2009-04-30 | $13.25 | $14.45 | 1,852,700 | — | — |
| 2009-04-29 | $13.24 | $14.44 | 1,149,300 | — | — |
| 2009-04-28 | $12.50 | $13.63 | 885,200 | — | — |
| 2009-04-27 | $11.79 | $12.85 | 833,000 | — | — |
| 2009-04-24 | $12.17 | $13.27 | 1,382,900 | — | — |
| 2009-04-23 | $12.11 | $13.20 | 1,752,800 | — | — |
| 2009-04-22 | $11.93 | $13.01 | 1,383,600 | — | — |
| 2009-04-21 | $11.05 | $12.05 | 936,800 | — | — |
| 2009-04-20 | $11.16 | $12.17 | 614,100 | — | — |
| 2009-04-17 | $12.31 | $13.42 | 459,000 | — | — |
| 2009-04-16 | $11.93 | $13.01 | 693,300 | — | — |
| 2009-04-15 | $10.87 | $11.85 | 616,800 | — | — |
| 2009-04-14 | $10.65 | $11.61 | 1,199,800 | — | — |
| 2009-04-13 | $10.59 | $11.55 | 797,600 | — | — |
| 2009-04-09 | $11.16 | $12.17 | 722,000 | — | — |
| 2009-04-08 | $9.87 | $10.76 | 602,600 | — | — |
| 2009-04-07 | $9.55 | $10.41 | 1,094,300 | — | — |
| 2009-04-06 | $10.90 | $11.88 | 806,800 | — | — |
| 2009-04-03 | $11.34 | $12.36 | 869,200 | — | — |
| 2009-04-02 | $10.47 | $11.42 | 1,594,000 | — | — |
| 2009-04-01 | $9.20 | $10.03 | 669,600 | — | — |
| 2009-03-31 | $9.33 | $10.17 | 609,500 | — | — |
| 2009-03-30 | $9.15 | $9.98 | 917,400 | — | — |
| 2009-03-27 | $9.80 | $10.68 | 877,500 | — | — |
| 2009-03-26 | $10.23 | $11.15 | 810,500 | — | — |
| 2009-03-25 | $9.96 | $10.86 | 1,005,400 | — | — |
| 2009-03-24 | $9.51 | $10.37 | 1,007,900 | — | — |
| 2009-03-23 | $9.87 | $10.76 | 941,000 | — | — |
| 2009-03-20 | $8.74 | $9.53 | 1,261,500 | — | — |
| 2009-03-19 | $8.66 | $9.44 | 1,207,200 | — | — |
| 2009-03-18 | $8.86 | $9.66 | 1,522,800 | — | — |
| 2009-03-17 | $7.46 | $8.13 | 593,300 | — | — |
| 2009-03-16 | $7.32 | $7.98 | 912,200 | — | — |
| 2009-03-13 | $6.93 | $7.56 | 783,900 | — | — |
| 2009-03-12 | $6.78 | $7.39 | 849,500 | — | — |
| 2009-03-11 | $5.86 | $6.39 | 636,500 | — | — |
| 2009-03-10 | $5.75 | $6.27 | 871,400 | — | — |
| 2009-03-09 | $4.84 | $5.28 | 699,300 | — | — |
| 2009-03-06 | $5.03 | $5.48 | 927,800 | — | — |
| 2009-03-05 | $5.25 | $5.72 | 926,800 | — | — |
| 2009-03-04 | $5.58 | $6.08 | 688,700 | — | — |
| 2009-03-03 | $5.27 | $5.75 | 1,021,300 | — | — |
| 2009-03-02 | $5.40 | $5.89 | 1,117,100 | — | — |
| 2009-02-27 | $5.66 | $6.17 | 1,018,300 | — | — |
| 2009-02-26 | $5.79 | $6.31 | 1,110,200 | — | — |
| 2009-02-25 | $6.19 | $6.75 | 2,716,100 | — | — |
| 2009-02-24 | $6.01 | $6.55 | 1,477,900 | — | — |
| 2009-02-23 | $5.30 | $5.78 | 1,168,100 | — | — |
| 2009-02-20 | $5.12 | $5.58 | 1,591,600 | — | — |
| 2009-02-19 | $5.06 | $5.52 | 1,436,500 | — | — |
| 2009-02-18 | $5.44 | $5.93 | 1,371,900 | — | — |
| 2009-02-17 | $5.97 | $6.51 | 1,997,900 | — | — |
| 2009-02-13 | $7.26 | $7.92 | 976,000 | — | — |
| 2009-02-12 | $7.48 | $8.16 | 1,056,300 | — | — |
| 2009-02-11 | $8.03 | $8.76 | 954,100 | — | — |
| 2009-02-10 | $8.52 | $9.29 | 1,329,400 | — | — |
| 2009-02-09 | $8.59 | $9.37 | 845,700 | — | — |
| 2009-02-06 | $8.47 | $9.23 | 969,000 | — | — |
| 2009-02-05 | $7.61 | $8.30 | 458,100 | — | — |
| 2009-02-04 | $7.04 | $7.68 | 827,500 | — | — |
| 2009-02-03 | $6.99 | $7.62 | 761,100 | — | — |
| 2009-02-02 | $7.27 | $7.93 | 569,800 | — | — |
| 2009-01-30 | $7.42 | $8.09 | 544,400 | — | — |
| 2009-01-29 | $7.62 | $8.31 | 331,900 | — | — |
| 2009-01-28 | $8.13 | $8.86 | 369,100 | — | — |
| 2009-01-27 | $7.57 | $8.25 | 248,500 | — | — |
| 2009-01-26 | $7.72 | $8.42 | 701,100 | — | — |
| 2009-01-23 | $7.34 | $8.00 | 781,400 | — | — |
| 2009-01-22 | $7.54 | $8.22 | 518,700 | — | — |
| 2009-01-21 | $7.49 | $8.17 | 562,300 | — | — |
| 2009-01-20 | $6.85 | $7.47 | 404,500 | — | — |
| 2009-01-16 | $7.43 | $8.10 | 676,500 | — | — |
| 2009-01-15 | $7.35 | $8.01 | 583,300 | — | — |
| 2009-01-14 | $7.41 | $8.08 | 1,022,700 | — | — |
| 2009-01-13 | $8.21 | $8.95 | 645,200 | — | — |
| 2009-01-12 | $8.08 | $8.81 | 971,400 | — | — |
| 2009-01-09 | $8.94 | $9.75 | 631,500 | — | — |
| 2009-01-08 | $9.18 | $10.01 | 681,200 | — | — |
| 2009-01-07 | $9.16 | $9.99 | 1,024,500 | — | — |
| 2009-01-06 | $9.19 | $10.02 | 882,700 | — | — |
| 2009-01-05 | $8.78 | $9.57 | 629,100 | — | — |
| 2009-01-02 | $8.52 | $9.29 | 683,500 | — | — |