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
- 2009-07-30 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 | $17.18 | $17.18 | 108,900 | — | — |
| 2009-12-30 | $17.25 | $17.25 | 72,000 | — | — |
| 2009-12-29 | $17.28 | $17.28 | 67,300 | — | — |
| 2009-12-28 | $17.30 | $17.30 | 146,000 | — | — |
| 2009-12-24 | $17.48 | $17.48 | 15,300 | — | — |
| 2009-12-23 | $17.44 | $17.44 | 35,600 | — | — |
| 2009-12-22 | $17.48 | $17.48 | 56,200 | — | — |
| 2009-12-21 | $17.60 | $17.60 | 60,000 | — | — |
| 2009-12-18 | $17.64 | $17.64 | 116,700 | — | — |
| 2009-12-17 | $17.56 | $17.56 | 55,800 | — | — |
| 2009-12-16 | $17.60 | $17.60 | 44,200 | — | — |
| 2009-12-15 | $17.58 | $17.58 | 34,700 | — | — |
| 2009-12-14 | $17.66 | $17.66 | 55,900 | — | — |
| 2009-12-11 | $17.52 | $17.52 | 21,300 | — | — |
| 2009-12-10 | $17.45 | $17.45 | 70,300 | — | — |
| 2009-12-09 | $17.63 | $17.63 | 23,600 | — | — |
| 2009-12-08 | $17.52 | $17.52 | 32,100 | — | — |
| 2009-12-07 | $17.57 | $17.57 | 16,000 | — | — |
| 2009-12-04 | $17.65 | $17.65 | 73,100 | — | — |
| 2009-12-03 | $17.50 | $17.50 | 43,200 | — | — |
| 2009-12-02 | $17.75 | $17.75 | 94,300 | — | — |
| 2009-12-01 | $17.75 | $17.75 | 62,600 | — | — |
| 2009-11-30 | $17.72 | $17.72 | 40,700 | — | — |
| 2009-11-27 | $17.29 | $17.29 | 28,000 | — | — |
| 2009-11-25 | $17.50 | $17.50 | 16,500 | — | — |
| 2009-11-24 | $17.52 | $17.52 | 30,000 | — | — |
| 2009-11-23 | $17.60 | $17.60 | 47,000 | — | — |
| 2009-11-20 | $17.60 | $17.60 | 84,500 | — | — |
| 2009-11-19 | $17.59 | $17.59 | 37,200 | — | — |
| 2009-11-18 | $17.74 | $17.74 | 34,200 | — | — |
| 2009-11-17 | $17.69 | $17.69 | 34,000 | — | — |
| 2009-11-16 | $17.75 | $17.75 | 105,100 | — | — |
| 2009-11-13 | $17.04 | $17.04 | 88,800 | — | — |
| 2009-11-12 | $16.90 | $16.90 | 92,200 | — | — |
| 2009-11-11 | $17.03 | $17.03 | 147,000 | — | — |
| 2009-11-10 | $17.09 | $17.09 | 107,200 | — | — |
| 2009-11-09 | $17.58 | $17.58 | 173,400 | — | — |
| 2009-11-06 | $17.81 | $17.81 | 452,900 | — | — |
| 2009-11-05 | $18.58 | $18.58 | 95,400 | — | — |
| 2009-11-04 | $18.41 | $18.41 | 138,900 | — | — |
| 2009-11-03 | $18.31 | $18.31 | 289,800 | — | — |
| 2009-11-02 | $18.34 | $18.34 | 126,400 | — | — |
| 2009-10-30 | $18.41 | $18.41 | 233,900 | — | — |
| 2009-10-29 | $18.83 | $18.83 | 86,600 | — | — |
| 2009-10-28 | $18.62 | $18.62 | 235,200 | — | — |
| 2009-10-27 | $18.50 | $18.50 | 78,800 | — | — |
| 2009-10-26 | $18.67 | $18.67 | 111,400 | — | — |
| 2009-10-23 | $18.88 | $18.88 | 93,400 | — | — |
| 2009-10-22 | $19.04 | $19.04 | 45,800 | — | — |
| 2009-10-21 | $18.96 | $18.96 | 160,700 | — | — |
| 2009-10-20 | $19.04 | $19.04 | 167,200 | — | — |
| 2009-10-19 | $19.21 | $19.21 | 57,400 | — | — |
| 2009-10-16 | $19.09 | $19.09 | 55,000 | — | — |
| 2009-10-15 | $19.22 | $19.22 | 153,500 | — | — |
| 2009-10-14 | $19.19 | $19.19 | 58,700 | — | — |
| 2009-10-13 | $19.24 | $19.24 | 82,500 | — | — |
| 2009-10-12 | $19.15 | $19.15 | 62,100 | — | — |
| 2009-10-09 | $19.25 | $19.25 | 29,100 | — | — |
| 2009-10-08 | $19.27 | $19.27 | 102,700 | — | — |
| 2009-10-07 | $19.24 | $19.24 | 26,400 | — | — |
| 2009-10-06 | $19.23 | $19.23 | 110,500 | — | — |
| 2009-10-05 | $19.35 | $19.35 | 82,300 | — | — |
| 2009-10-02 | $19.26 | $19.26 | 121,500 | — | — |
| 2009-10-01 | $19.67 | $19.67 | 95,600 | — | — |
| 2009-09-30 | $19.91 | $19.91 | 1,198,600 | — | — |
| 2009-09-29 | $19.84 | $19.84 | 295,800 | — | — |
| 2009-09-28 | $19.37 | $19.37 | 32,700 | — | — |
| 2009-09-25 | $19.19 | $19.19 | 124,100 | — | — |
| 2009-09-24 | $19.59 | $19.59 | 208,500 | — | — |
| 2009-09-23 | $19.74 | $19.74 | 136,100 | — | — |
| 2009-09-22 | $19.87 | $19.87 | 131,200 | — | — |
| 2009-09-21 | $19.82 | $19.82 | 98,400 | — | — |
| 2009-09-18 | $19.95 | $19.95 | 174,100 | — | — |
| 2009-09-17 | $19.85 | $19.85 | 159,400 | — | — |
| 2009-09-16 | $19.86 | $19.86 | 266,400 | — | — |
| 2009-09-15 | $19.68 | $19.68 | 102,100 | — | — |
| 2009-09-14 | $19.64 | $19.64 | 73,900 | — | — |
| 2009-09-11 | $19.54 | $19.54 | 24,800 | — | — |
| 2009-09-10 | $19.53 | $19.53 | 79,300 | — | — |
| 2009-09-09 | $19.61 | $19.61 | 52,500 | — | — |
| 2009-09-08 | $19.61 | $19.61 | 105,700 | — | — |
| 2009-09-04 | $19.34 | $19.34 | 44,500 | — | — |
| 2009-09-03 | $19.40 | $19.40 | 55,500 | — | — |
| 2009-09-02 | $19.29 | $19.29 | 38,700 | — | — |
| 2009-09-01 | $19.45 | $19.45 | 49,400 | — | — |
| 2009-08-31 | $19.75 | $19.75 | 76,800 | — | — |
| 2009-08-28 | $19.71 | $19.71 | 69,100 | — | — |
| 2009-08-27 | $19.64 | $19.64 | 88,200 | — | — |
| 2009-08-26 | $19.41 | $19.41 | 36,200 | — | — |
| 2009-08-25 | $19.54 | $19.54 | 44,400 | — | — |
| 2009-08-24 | $19.64 | $19.64 | 182,800 | — | — |
| 2009-08-21 | $19.65 | $19.65 | 291,800 | — | — |
| 2009-08-20 | $19.44 | $19.44 | 163,600 | — | — |
| 2009-08-19 | $19.05 | $19.05 | 69,400 | — | — |
| 2009-08-18 | $19.12 | $19.12 | 48,200 | — | — |
| 2009-08-17 | $19.05 | $19.05 | 65,600 | — | — |
| 2009-08-14 | $19.35 | $19.35 | 306,000 | — | — |
| 2009-08-13 | $19.54 | $19.54 | 406,400 | — | — |
| 2009-08-12 | $19.09 | $19.09 | 93,600 | — | — |
| 2009-08-11 | $19.14 | $19.14 | 209,800 | — | — |
| 2009-08-10 | $19.14 | $19.14 | 279,300 | — | — |
| 2009-08-07 | $19.07 | $19.07 | 234,600 | — | — |
| 2009-08-06 | $19.02 | $19.02 | 196,200 | — | — |
| 2009-08-05 | $19.09 | $19.09 | 148,400 | — | — |
| 2009-08-04 | $19.10 | $19.10 | 284,300 | — | — |
| 2009-08-03 | $19.00 | $19.00 | 680,300 | — | — |
| 2009-07-31 | $18.80 | $18.80 | 1,445,600 | — | — |
| 2009-07-30 | $19.10 | $19.10 | 6,670,500 | — | — |