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
- 1991-07-30 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 | $19.48 | $19.48 | 271,350 | — | — |
| 2009-12-30 | $19.71 | $19.71 | 369,150 | — | — |
| 2009-12-29 | $19.40 | $19.40 | 371,550 | — | — |
| 2009-12-28 | $19.43 | $19.43 | 177,150 | — | — |
| 2009-12-24 | $19.47 | $19.47 | 123,900 | — | — |
| 2009-12-23 | $19.39 | $19.39 | 508,200 | — | — |
| 2009-12-22 | $18.59 | $18.59 | 1,023,450 | — | — |
| 2009-12-21 | $17.26 | $17.26 | 186,600 | — | — |
| 2009-12-18 | $17.17 | $17.17 | 1,026,300 | — | — |
| 2009-12-17 | $16.90 | $16.90 | 177,600 | — | — |
| 2009-12-16 | $16.96 | $16.96 | 247,350 | — | — |
| 2009-12-15 | $16.79 | $16.79 | 515,700 | — | — |
| 2009-12-14 | $16.51 | $16.51 | 462,750 | — | — |
| 2009-12-11 | $16.23 | $16.23 | 88,800 | — | — |
| 2009-12-10 | $16.19 | $16.19 | 253,200 | — | — |
| 2009-12-09 | $16.41 | $16.41 | 132,750 | — | — |
| 2009-12-08 | $16.43 | $16.43 | 160,200 | — | — |
| 2009-12-07 | $16.54 | $16.54 | 147,600 | — | — |
| 2009-12-04 | $16.42 | $16.42 | 453,300 | — | — |
| 2009-12-03 | $16.33 | $16.33 | 347,250 | — | — |
| 2009-12-02 | $16.23 | $16.23 | 281,250 | — | — |
| 2009-12-01 | $16.13 | $16.13 | 216,300 | — | — |
| 2009-11-30 | $16.05 | $16.05 | 443,400 | — | — |
| 2009-11-27 | $16.03 | $16.03 | 98,700 | — | — |
| 2009-11-25 | $16.63 | $16.63 | 178,800 | — | — |
| 2009-11-24 | $16.65 | $16.65 | 167,100 | — | — |
| 2009-11-23 | $16.71 | $16.71 | 191,700 | — | — |
| 2009-11-20 | $16.33 | $16.33 | 286,500 | — | — |
| 2009-11-19 | $16.27 | $16.27 | 273,300 | — | — |
| 2009-11-18 | $16.43 | $16.43 | 174,300 | — | — |
| 2009-11-17 | $16.55 | $16.55 | 126,450 | — | — |
| 2009-11-16 | $16.51 | $16.51 | 246,450 | — | — |
| 2009-11-13 | $16.09 | $16.09 | 175,350 | — | — |
| 2009-11-12 | $15.85 | $15.85 | 183,000 | — | — |
| 2009-11-11 | $16.02 | $16.02 | 123,450 | — | — |
| 2009-11-10 | $15.95 | $15.95 | 334,800 | — | — |
| 2009-11-09 | $15.91 | $15.91 | 204,600 | — | — |
| 2009-11-06 | $15.74 | $15.74 | 222,450 | — | — |
| 2009-11-05 | $15.66 | $15.66 | 216,450 | — | — |
| 2009-11-04 | $15.33 | $15.33 | 279,600 | — | — |
| 2009-11-03 | $15.48 | $15.48 | 395,700 | — | — |
| 2009-11-02 | $15.25 | $15.25 | 189,750 | — | — |
| 2009-10-30 | $15.40 | $15.40 | 459,750 | — | — |
| 2009-10-29 | $15.68 | $15.68 | 212,850 | — | — |
| 2009-10-28 | $15.57 | $15.57 | 349,950 | — | — |
| 2009-10-27 | $15.90 | $15.90 | 318,750 | — | — |
| 2009-10-26 | $15.87 | $15.87 | 188,550 | — | — |
| 2009-10-23 | $15.84 | $15.84 | 319,500 | — | — |
| 2009-10-22 | $16.41 | $16.41 | 211,050 | — | — |
| 2009-10-21 | $16.34 | $16.34 | 607,800 | — | — |
| 2009-10-20 | $15.85 | $15.85 | 135,750 | — | — |
| 2009-10-19 | $16.01 | $16.01 | 207,000 | — | — |
| 2009-10-16 | $15.87 | $15.87 | 272,700 | — | — |
| 2009-10-15 | $15.93 | $15.93 | 239,100 | — | — |
| 2009-10-14 | $15.87 | $15.87 | 244,800 | — | — |
| 2009-10-13 | $15.79 | $15.79 | 169,050 | — | — |
| 2009-10-12 | $15.89 | $15.89 | 259,800 | — | — |
| 2009-10-09 | $15.61 | $15.61 | 529,050 | — | — |
| 2009-10-08 | $15.25 | $15.25 | 340,950 | — | — |
| 2009-10-07 | $15.11 | $15.11 | 134,400 | — | — |
| 2009-10-06 | $15.15 | $15.15 | 149,250 | — | — |
| 2009-10-05 | $14.83 | $14.83 | 638,850 | — | — |
| 2009-10-02 | $14.75 | $14.75 | 354,300 | — | — |
| 2009-10-01 | $14.72 | $14.72 | 321,900 | — | — |
| 2009-09-30 | $15.10 | $15.10 | 397,200 | — | — |
| 2009-09-29 | $15.29 | $15.29 | 299,400 | — | — |
| 2009-09-28 | $15.61 | $15.61 | 191,250 | — | — |
| 2009-09-25 | $15.52 | $15.52 | 146,850 | — | — |
| 2009-09-24 | $15.67 | $15.67 | 368,850 | — | — |
| 2009-09-23 | $15.81 | $15.81 | 400,500 | — | — |
| 2009-09-22 | $15.66 | $15.66 | 531,450 | — | — |
| 2009-09-21 | $15.14 | $15.14 | 265,350 | — | — |
| 2009-09-18 | $15.12 | $15.12 | 617,700 | — | — |
| 2009-09-17 | $15.37 | $15.37 | 346,950 | — | — |
| 2009-09-16 | $15.39 | $15.39 | 259,950 | — | — |
| 2009-09-15 | $15.47 | $15.47 | 209,400 | — | — |
| 2009-09-14 | $15.47 | $15.47 | 197,850 | — | — |
| 2009-09-11 | $15.33 | $15.33 | 171,600 | — | — |
| 2009-09-10 | $15.33 | $15.33 | 511,050 | — | — |
| 2009-09-09 | $14.92 | $14.92 | 268,500 | — | — |
| 2009-09-08 | $14.47 | $14.47 | 135,000 | — | — |
| 2009-09-04 | $14.43 | $14.43 | 227,400 | — | — |
| 2009-09-03 | $14.16 | $14.16 | 214,800 | — | — |
| 2009-09-02 | $14.21 | $14.21 | 313,200 | — | — |
| 2009-09-01 | $14.36 | $14.36 | 275,850 | — | — |
| 2009-08-31 | $14.85 | $14.85 | 233,100 | — | — |
| 2009-08-28 | $15.09 | $15.09 | 147,750 | — | — |
| 2009-08-27 | $15.38 | $15.38 | 102,300 | — | — |
| 2009-08-26 | $15.31 | $15.31 | 124,800 | — | — |
| 2009-08-25 | $15.25 | $15.25 | 216,450 | — | — |
| 2009-08-24 | $15.27 | $15.27 | 767,250 | — | — |
| 2009-08-21 | $15.07 | $15.07 | 430,800 | — | — |
| 2009-08-20 | $14.59 | $14.59 | 106,050 | — | — |
| 2009-08-19 | $14.55 | $14.55 | 167,850 | — | — |
| 2009-08-18 | $14.51 | $14.51 | 135,150 | — | — |
| 2009-08-17 | $14.41 | $14.41 | 151,800 | — | — |
| 2009-08-14 | $14.87 | $14.87 | 171,600 | — | — |
| 2009-08-13 | $15.11 | $15.11 | 99,450 | — | — |
| 2009-08-12 | $15.17 | $15.17 | 147,450 | — | — |
| 2009-08-11 | $14.84 | $14.84 | 166,500 | — | — |
| 2009-08-10 | $15.16 | $15.16 | 114,300 | — | — |
| 2009-08-07 | $15.33 | $15.33 | 288,600 | — | — |
| 2009-08-06 | $14.83 | $14.83 | 150,750 | — | — |
| 2009-08-05 | $15.01 | $15.01 | 157,350 | — | — |
| 2009-08-04 | $15.31 | $15.31 | 118,800 | — | — |
| 2009-08-03 | $15.20 | $15.20 | 288,600 | — | — |
| 2009-07-31 | $15.09 | $15.09 | 305,400 | — | — |
| 2009-07-30 | $15.17 | $15.17 | 216,600 | — | — |
| 2009-07-29 | $14.94 | $14.94 | 248,550 | — | — |
| 2009-07-28 | $15.01 | $15.01 | 245,700 | — | — |
| 2009-07-27 | $14.92 | $14.92 | 386,100 | — | — |
| 2009-07-24 | $14.79 | $14.79 | 265,050 | — | — |
| 2009-07-23 | $14.91 | $14.91 | 335,100 | — | — |
| 2009-07-22 | $14.71 | $14.71 | 152,550 | — | — |
| 2009-07-21 | $14.60 | $14.60 | 218,100 | — | — |
| 2009-07-20 | $14.59 | $14.59 | 173,400 | — | — |
| 2009-07-17 | $14.47 | $14.47 | 272,250 | — | — |
| 2009-07-16 | $14.48 | $14.48 | 246,150 | — | — |
| 2009-07-15 | $14.29 | $14.29 | 291,600 | — | — |
| 2009-07-14 | $13.73 | $13.73 | 125,400 | — | — |
| 2009-07-13 | $13.77 | $13.77 | 327,600 | — | — |
| 2009-07-10 | $13.69 | $13.69 | 247,800 | — | — |
| 2009-07-09 | $13.69 | $13.69 | 252,150 | — | — |
| 2009-07-08 | $13.63 | $13.63 | 298,050 | — | — |
| 2009-07-07 | $13.61 | $13.61 | 213,000 | — | — |
| 2009-07-06 | $13.83 | $13.83 | 232,950 | — | — |
| 2009-07-02 | $14.01 | $14.01 | 313,950 | — | — |
| 2009-07-01 | $14.35 | $14.35 | 313,800 | — | — |
| 2009-06-30 | $14.11 | $14.11 | 413,250 | — | — |
| 2009-06-29 | $14.08 | $14.08 | 228,450 | — | — |
| 2009-06-26 | $13.98 | $13.98 | 994,950 | — | — |
| 2009-06-25 | $14.01 | $14.01 | 302,700 | — | — |
| 2009-06-24 | $13.85 | $13.85 | 389,250 | — | — |
| 2009-06-23 | $13.73 | $13.73 | 673,200 | — | — |
| 2009-06-22 | $14.27 | $14.27 | 293,400 | — | — |
| 2009-06-19 | $14.69 | $14.69 | 645,450 | — | — |
| 2009-06-18 | $15.15 | $15.15 | 265,800 | — | — |
| 2009-06-17 | $15.11 | $15.11 | 228,900 | — | — |
| 2009-06-16 | $15.09 | $15.09 | 261,750 | — | — |
| 2009-06-15 | $15.08 | $15.08 | 381,000 | — | — |
| 2009-06-12 | $15.43 | $15.43 | 336,750 | — | — |
| 2009-06-11 | $15.48 | $15.48 | 295,050 | — | — |
| 2009-06-10 | $15.26 | $15.26 | 568,200 | — | — |
| 2009-06-09 | $15.71 | $15.71 | 154,650 | — | — |
| 2009-06-08 | $15.72 | $15.72 | 176,400 | — | — |
| 2009-06-05 | $15.90 | $15.90 | 262,200 | — | — |
| 2009-06-04 | $15.86 | $15.86 | 194,700 | — | — |
| 2009-06-03 | $15.65 | $15.65 | 165,000 | — | — |
| 2009-06-02 | $15.69 | $15.69 | 480,000 | — | — |
| 2009-06-01 | $15.67 | $15.67 | 397,800 | — | — |
| 2009-05-29 | $14.95 | $14.95 | 331,350 | — | — |
| 2009-05-28 | $14.87 | $14.87 | 311,400 | — | — |
| 2009-05-27 | $14.68 | $14.68 | 219,150 | — | — |
| 2009-05-26 | $15.09 | $15.09 | 232,800 | — | — |
| 2009-05-22 | $14.62 | $14.62 | 233,250 | — | — |
| 2009-05-21 | $14.74 | $14.74 | 332,100 | — | — |
| 2009-05-20 | $14.85 | $14.85 | 390,450 | — | — |
| 2009-05-19 | $14.93 | $14.93 | 294,750 | — | — |
| 2009-05-18 | $15.10 | $15.10 | 334,950 | — | — |
| 2009-05-15 | $14.77 | $14.77 | 400,050 | — | — |
| 2009-05-14 | $14.61 | $14.61 | 426,000 | — | — |
| 2009-05-13 | $14.59 | $14.59 | 465,600 | — | — |
| 2009-05-12 | $14.67 | $14.67 | 439,200 | — | — |
| 2009-05-11 | $14.76 | $14.76 | 220,500 | — | — |
| 2009-05-08 | $14.75 | $14.75 | 346,500 | — | — |
| 2009-05-07 | $14.68 | $14.68 | 406,050 | — | — |
| 2009-05-06 | $14.71 | $14.71 | 572,250 | — | — |
| 2009-05-05 | $14.71 | $14.71 | 547,650 | — | — |
| 2009-05-04 | $14.65 | $14.65 | 360,600 | — | — |
| 2009-05-01 | $14.33 | $14.33 | 242,550 | — | — |
| 2009-04-30 | $14.13 | $14.13 | 299,700 | — | — |
| 2009-04-29 | $14.31 | $14.31 | 291,300 | — | — |
| 2009-04-28 | $13.87 | $13.87 | 536,400 | — | — |
| 2009-04-27 | $14.06 | $14.06 | 541,500 | — | — |
| 2009-04-24 | $14.15 | $14.15 | 492,450 | — | — |
| 2009-04-23 | $13.52 | $13.52 | 469,650 | — | — |
| 2009-04-22 | $13.35 | $13.35 | 366,600 | — | — |
| 2009-04-21 | $13.25 | $13.25 | 305,400 | — | — |
| 2009-04-20 | $12.71 | $12.71 | 324,300 | — | — |
| 2009-04-17 | $13.17 | $13.17 | 237,450 | — | — |
| 2009-04-16 | $12.97 | $12.97 | 230,550 | — | — |
| 2009-04-15 | $12.59 | $12.59 | 135,300 | — | — |
| 2009-04-14 | $12.63 | $12.63 | 288,300 | — | — |
| 2009-04-13 | $13.07 | $13.07 | 323,250 | — | — |
| 2009-04-09 | $13.00 | $13.00 | 513,600 | — | — |
| 2009-04-08 | $12.40 | $12.40 | 154,800 | — | — |
| 2009-04-07 | $12.04 | $12.04 | 269,850 | — | — |
| 2009-04-06 | $12.37 | $12.37 | 332,700 | — | — |
| 2009-04-03 | $12.36 | $12.36 | 303,300 | — | — |
| 2009-04-02 | $12.20 | $12.20 | 528,300 | — | — |
| 2009-04-01 | $11.65 | $11.65 | 256,350 | — | — |
| 2009-03-31 | $11.57 | $11.57 | 511,800 | — | — |
| 2009-03-30 | $11.21 | $11.21 | 328,050 | — | — |
| 2009-03-27 | $11.41 | $11.41 | 622,950 | — | — |
| 2009-03-26 | $11.09 | $11.09 | 591,750 | — | — |
| 2009-03-25 | $10.61 | $10.61 | 711,600 | — | — |
| 2009-03-24 | $10.25 | $10.25 | 412,500 | — | — |
| 2009-03-23 | $10.69 | $10.69 | 540,750 | — | — |
| 2009-03-20 | $10.21 | $10.21 | 544,050 | — | — |
| 2009-03-19 | $10.73 | $10.73 | 923,550 | — | — |
| 2009-03-18 | $11.67 | $11.67 | 443,100 | — | — |
| 2009-03-17 | $11.42 | $11.42 | 351,150 | — | — |
| 2009-03-16 | $11.13 | $11.13 | 276,300 | — | — |
| 2009-03-13 | $11.41 | $11.41 | 394,050 | — | — |
| 2009-03-12 | $11.37 | $11.37 | 594,750 | — | — |
| 2009-03-11 | $10.66 | $10.66 | 253,050 | — | — |
| 2009-03-10 | $10.47 | $10.47 | 350,700 | — | — |
| 2009-03-09 | $9.83 | $9.83 | 298,950 | — | — |
| 2009-03-06 | $10.03 | $10.03 | 365,700 | — | — |
| 2009-03-05 | $9.93 | $9.93 | 338,400 | — | — |
| 2009-03-04 | $10.31 | $10.31 | 262,950 | — | — |
| 2009-03-03 | $10.36 | $10.36 | 418,050 | — | — |
| 2009-03-02 | $10.26 | $10.26 | 331,050 | — | — |
| 2009-02-27 | $10.63 | $10.63 | 327,300 | — | — |
| 2009-02-26 | $10.59 | $10.59 | 243,600 | — | — |
| 2009-02-25 | $11.04 | $11.04 | 275,100 | — | — |
| 2009-02-24 | $11.15 | $11.15 | 448,950 | — | — |
| 2009-02-23 | $10.80 | $10.80 | 292,650 | — | — |
| 2009-02-20 | $11.08 | $11.08 | 303,150 | — | — |
| 2009-02-19 | $11.17 | $11.17 | 301,350 | — | — |
| 2009-02-18 | $11.21 | $11.21 | 378,150 | — | — |
| 2009-02-17 | $11.20 | $11.20 | 381,600 | — | — |
| 2009-02-13 | $11.47 | $11.47 | 429,750 | — | — |
| 2009-02-12 | $11.52 | $11.52 | 315,900 | — | — |
| 2009-02-11 | $11.40 | $11.40 | 201,600 | — | — |
| 2009-02-10 | $11.26 | $11.26 | 375,900 | — | — |
| 2009-02-09 | $11.67 | $11.67 | 196,500 | — | — |
| 2009-02-06 | $11.77 | $11.77 | 470,700 | — | — |
| 2009-02-05 | $11.40 | $11.40 | 376,500 | — | — |
| 2009-02-04 | $11.39 | $11.39 | 408,450 | — | — |
| 2009-02-03 | $11.57 | $11.57 | 416,850 | — | — |
| 2009-02-02 | $11.45 | $11.45 | 354,300 | — | — |
| 2009-01-30 | $11.37 | $11.37 | 498,900 | — | — |
| 2009-01-29 | $11.43 | $11.43 | 260,100 | — | — |
| 2009-01-28 | $11.71 | $11.71 | 281,400 | — | — |
| 2009-01-27 | $11.64 | $11.64 | 179,250 | — | — |
| 2009-01-26 | $11.59 | $11.59 | 288,450 | — | — |
| 2009-01-23 | $11.41 | $11.41 | 477,000 | — | — |
| 2009-01-22 | $11.39 | $11.39 | 642,600 | — | — |
| 2009-01-21 | $11.68 | $11.68 | 801,000 | — | — |
| 2009-01-20 | $11.33 | $11.33 | 518,850 | — | — |
| 2009-01-16 | $11.70 | $11.70 | 322,500 | — | — |
| 2009-01-15 | $11.37 | $11.37 | 825,600 | — | — |
| 2009-01-14 | $11.40 | $11.40 | 538,350 | — | — |
| 2009-01-13 | $12.05 | $12.05 | 424,200 | — | — |
| 2009-01-12 | $11.97 | $11.97 | 669,900 | — | — |
| 2009-01-09 | $12.00 | $12.00 | 573,450 | — | — |
| 2009-01-08 | $12.58 | $12.58 | 336,450 | — | — |
| 2009-01-07 | $12.73 | $12.73 | 385,650 | — | — |
| 2009-01-06 | $13.31 | $13.31 | 518,250 | — | — |
| 2009-01-05 | $13.05 | $13.05 | 277,950 | — | — |
| 2009-01-02 | $13.25 | $13.25 | 266,100 | — | — |