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
- 2004-06-22 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 | $17.66 | $18.25 | 37,967 | — | — |
| 2009-12-30 | $18.00 | $18.61 | 45,910 | — | — |
| 2009-12-29 | $17.85 | $18.45 | 19,626 | — | — |
| 2009-12-28 | $17.79 | $18.38 | 28,154 | — | — |
| 2009-12-24 | $17.70 | $18.30 | 7,710 | — | — |
| 2009-12-23 | $17.56 | $18.15 | 30,724 | — | — |
| 2009-12-22 | $17.51 | $18.09 | 44,508 | — | — |
| 2009-12-21 | $17.41 | $17.99 | 78,036 | — | — |
| 2009-12-18 | $17.07 | $17.64 | 514,008 | — | — |
| 2009-12-17 | $16.63 | $17.19 | 84,695 | — | — |
| 2009-12-16 | $17.16 | $17.74 | 200,229 | — | — |
| 2009-12-15 | $17.03 | $17.56 | 179,669 | — | — |
| 2009-12-14 | $16.72 | $17.24 | 79,905 | — | — |
| 2009-12-11 | $16.49 | $17.01 | 70,209 | — | — |
| 2009-12-10 | $16.35 | $16.86 | 109,577 | — | — |
| 2009-12-09 | $16.31 | $16.82 | 43,107 | — | — |
| 2009-12-08 | $16.42 | $16.93 | 54,789 | — | — |
| 2009-12-07 | $16.89 | $17.42 | 76,050 | — | — |
| 2009-12-04 | $16.71 | $17.23 | 131,773 | — | — |
| 2009-12-03 | $15.67 | $16.16 | 114,367 | — | — |
| 2009-12-02 | $16.09 | $16.60 | 98,129 | — | — |
| 2009-12-01 | $15.88 | $16.38 | 108,409 | — | — |
| 2009-11-30 | $15.81 | $16.31 | 135,745 | — | — |
| 2009-11-27 | $15.36 | $15.84 | 94,274 | — | — |
| 2009-11-25 | $15.41 | $15.89 | 47,779 | — | — |
| 2009-11-24 | $15.53 | $16.02 | 68,106 | — | — |
| 2009-11-23 | $15.78 | $16.28 | 75,816 | — | — |
| 2009-11-20 | $15.56 | $16.05 | 98,012 | — | — |
| 2009-11-19 | $15.47 | $15.95 | 72,896 | — | — |
| 2009-11-18 | $15.74 | $16.24 | 39,252 | — | — |
| 2009-11-17 | $15.59 | $16.08 | 39,368 | — | — |
| 2009-11-16 | $15.62 | $16.11 | 99,647 | — | — |
| 2009-11-13 | $15.42 | $15.90 | 91,587 | — | — |
| 2009-11-12 | $15.28 | $15.76 | 132,591 | — | — |
| 2009-11-11 | $15.07 | $15.55 | 65,069 | — | — |
| 2009-11-10 | $15.04 | $15.51 | 148,946 | — | — |
| 2009-11-09 | $14.95 | $15.42 | 39,836 | — | — |
| 2009-11-06 | $14.78 | $15.25 | 94,624 | — | — |
| 2009-11-05 | $14.72 | $15.19 | 112,264 | — | — |
| 2009-11-04 | $14.12 | $14.56 | 160,744 | — | — |
| 2009-11-03 | $14.30 | $14.74 | 138,315 | — | — |
| 2009-11-02 | $14.36 | $14.82 | 207,472 | — | — |
| 2009-10-30 | $14.98 | $15.45 | 175,697 | — | — |
| 2009-10-29 | $14.83 | $15.29 | 104,320 | — | — |
| 2009-10-28 | $15.11 | $15.58 | 73,246 | — | — |
| 2009-10-27 | $15.52 | $16.01 | 148,361 | — | — |
| 2009-10-26 | $15.68 | $16.18 | 252,682 | — | — |
| 2009-10-23 | $16.17 | $16.68 | 244,972 | — | — |
| 2009-10-22 | $17.93 | $18.50 | 92,638 | — | — |
| 2009-10-21 | $17.92 | $18.48 | 93,222 | — | — |
| 2009-10-20 | $18.16 | $18.73 | 62,616 | — | — |
| 2009-10-19 | $18.43 | $19.01 | 28,037 | — | — |
| 2009-10-16 | $18.22 | $18.80 | 61,798 | — | — |
| 2009-10-15 | $18.34 | $18.92 | 65,069 | — | — |
| 2009-10-14 | $18.31 | $18.89 | 91,236 | — | — |
| 2009-10-13 | $17.78 | $18.34 | 62,382 | — | — |
| 2009-10-12 | $17.50 | $18.05 | 21,612 | — | — |
| 2009-10-09 | $17.70 | $18.26 | 64,601 | — | — |
| 2009-10-08 | $17.09 | $17.63 | 82,008 | — | — |
| 2009-10-07 | $16.74 | $17.26 | 87,498 | — | — |
| 2009-10-06 | $16.80 | $17.32 | 58,760 | — | — |
| 2009-10-05 | $16.44 | $16.96 | 88,783 | — | — |
| 2009-10-02 | $16.41 | $16.93 | 102,101 | — | — |
| 2009-10-01 | $16.70 | $17.23 | 110,979 | — | — |
| 2009-09-30 | $17.04 | $17.58 | 120,909 | — | — |
| 2009-09-29 | $16.99 | $17.53 | 86,914 | — | — |
| 2009-09-28 | $17.21 | $17.75 | 62,849 | — | — |
| 2009-09-25 | $16.81 | $17.34 | 122,778 | — | — |
| 2009-09-24 | $17.02 | $17.55 | 115,185 | — | — |
| 2009-09-23 | $17.27 | $17.81 | 89,835 | — | — |
| 2009-09-22 | $17.35 | $17.90 | 83,877 | — | — |
| 2009-09-21 | $17.25 | $17.79 | 80,022 | — | — |
| 2009-09-18 | $17.37 | $17.91 | 191,351 | — | — |
| 2009-09-17 | $17.23 | $17.77 | 101,750 | — | — |
| 2009-09-16 | $16.80 | $17.32 | 46,728 | — | — |
| 2009-09-15 | $16.50 | $17.02 | 58,760 | — | — |
| 2009-09-14 | $16.59 | $17.11 | 63,083 | — | — |
| 2009-09-11 | $16.08 | $16.58 | 71,844 | — | — |
| 2009-09-10 | $16.21 | $16.72 | 81,891 | — | — |
| 2009-09-09 | $15.86 | $16.36 | 65,886 | — | — |
| 2009-09-08 | $15.19 | $15.64 | 79,087 | — | — |
| 2009-09-04 | $14.94 | $15.37 | 88,199 | — | — |
| 2009-09-03 | $14.77 | $15.20 | 66,471 | — | — |
| 2009-09-02 | $14.69 | $15.12 | 325,110 | — | — |
| 2009-09-01 | $14.37 | $14.79 | 186,678 | — | — |
| 2009-08-31 | $15.47 | $15.92 | 81,190 | — | — |
| 2009-08-28 | $15.58 | $16.03 | 80,839 | — | — |
| 2009-08-27 | $15.96 | $16.43 | 71,027 | — | — |
| 2009-08-26 | $15.91 | $16.38 | 72,312 | — | — |
| 2009-08-25 | $15.84 | $16.31 | 69,041 | — | — |
| 2009-08-24 | $15.67 | $16.13 | 113,783 | — | — |
| 2009-08-21 | $16.48 | $16.96 | 197,075 | — | — |
| 2009-08-20 | $15.54 | $15.99 | 60,513 | — | — |
| 2009-08-19 | $15.51 | $15.96 | 43,340 | — | — |
| 2009-08-18 | $15.30 | $15.74 | 56,424 | — | — |
| 2009-08-17 | $14.84 | $15.28 | 48,480 | — | — |
| 2009-08-14 | $15.27 | $15.72 | 58,176 | — | — |
| 2009-08-13 | $15.85 | $16.31 | 79,204 | — | — |
| 2009-08-12 | $15.74 | $16.20 | 112,498 | — | — |
| 2009-08-11 | $15.34 | $15.79 | 96,844 | — | — |
| 2009-08-10 | $15.49 | $15.94 | 77,218 | — | — |
| 2009-08-07 | $15.63 | $16.09 | 116,820 | — | — |
| 2009-08-06 | $14.55 | $14.98 | 95,442 | — | — |
| 2009-08-05 | $14.79 | $15.22 | 93,806 | — | — |
| 2009-08-04 | $15.47 | $15.92 | 121,726 | — | — |
| 2009-08-03 | $15.33 | $15.78 | 137,030 | — | — |
| 2009-07-31 | $15.17 | $15.61 | 177,099 | — | — |
| 2009-07-30 | $15.24 | $15.68 | 161,679 | — | — |
| 2009-07-29 | $14.82 | $15.25 | 182,006 | — | — |
| 2009-07-28 | $14.89 | $15.33 | 266,350 | — | — |
| 2009-07-27 | $14.15 | $14.56 | 146,492 | — | — |
| 2009-07-24 | $14.42 | $14.84 | 260,509 | — | — |
| 2009-07-23 | $15.20 | $15.65 | 109,811 | — | — |
| 2009-07-22 | $14.87 | $15.30 | 65,186 | — | — |
| 2009-07-21 | $14.88 | $15.31 | 55,723 | — | — |
| 2009-07-20 | $15.04 | $15.48 | 99,531 | — | — |
| 2009-07-17 | $15.05 | $15.49 | 117,521 | — | — |
| 2009-07-16 | $15.18 | $15.62 | 122,194 | — | — |
| 2009-07-15 | $14.81 | $15.24 | 198,127 | — | — |
| 2009-07-14 | $14.65 | $15.07 | 154,436 | — | — |
| 2009-07-13 | $14.57 | $14.99 | 276,046 | — | — |
| 2009-07-10 | $13.88 | $14.29 | 93,106 | — | — |
| 2009-07-09 | $13.88 | $14.29 | 80,839 | — | — |
| 2009-07-08 | $14.09 | $14.50 | 149,413 | — | — |
| 2009-07-07 | $13.94 | $14.34 | 180,370 | — | — |
| 2009-07-06 | $14.23 | $14.64 | 79,554 | — | — |
| 2009-07-02 | $14.12 | $14.54 | 112,264 | — | — |
| 2009-07-01 | $15.37 | $15.82 | 137,964 | — | — |
| 2009-06-30 | $14.74 | $15.17 | 144,974 | — | — |
| 2009-06-29 | $14.49 | $14.91 | 114,717 | — | — |
| 2009-06-26 | $14.47 | $14.89 | 304,550 | — | — |
| 2009-06-25 | $14.46 | $14.88 | 123,011 | — | — |
| 2009-06-24 | $14.02 | $14.43 | 148,829 | — | — |
| 2009-06-23 | $13.97 | $14.38 | 213,547 | — | — |
| 2009-06-22 | $13.88 | $14.28 | 197,192 | — | — |
| 2009-06-19 | $14.01 | $14.42 | 222,425 | — | — |
| 2009-06-18 | $14.24 | $14.66 | 99,180 | — | — |
| 2009-06-17 | $14.00 | $14.40 | 66,821 | — | — |
| 2009-06-16 | $13.95 | $14.36 | 160,043 | — | — |
| 2009-06-15 | $13.99 | $14.39 | 105,138 | — | — |
| 2009-06-12 | $14.53 | $14.95 | 101,283 | — | — |
| 2009-06-11 | $14.44 | $14.86 | 102,918 | — | — |
| 2009-06-10 | $14.32 | $14.74 | 203,851 | — | — |
| 2009-06-09 | $14.37 | $14.79 | 145,908 | — | — |
| 2009-06-08 | $14.14 | $14.55 | 188,431 | — | — |
| 2009-06-05 | $14.38 | $14.80 | 248,710 | — | — |
| 2009-06-04 | $14.12 | $14.54 | 113,666 | — | — |
| 2009-06-03 | $13.76 | $14.16 | 214,014 | — | — |
| 2009-06-02 | $13.70 | $14.06 | 415,646 | — | — |
| 2009-06-01 | $13.33 | $13.68 | 254,551 | — | — |
| 2009-05-29 | $12.57 | $12.91 | 150,231 | — | — |
| 2009-05-28 | $12.34 | $12.67 | 99,180 | — | — |
| 2009-05-27 | $12.51 | $12.84 | 112,848 | — | — |
| 2009-05-26 | $13.05 | $13.40 | 152,100 | — | — |
| 2009-05-22 | $12.57 | $12.90 | 70,793 | — | — |
| 2009-05-21 | $12.82 | $13.16 | 103,853 | — | — |
| 2009-05-20 | $13.05 | $13.39 | 138,899 | — | — |
| 2009-05-19 | $13.09 | $13.44 | 81,307 | — | — |
| 2009-05-18 | $13.22 | $13.57 | 167,987 | — | — |
| 2009-05-15 | $13.16 | $13.51 | 132,240 | — | — |
| 2009-05-14 | $13.17 | $13.52 | 145,675 | — | — |
| 2009-05-13 | $13.17 | $13.51 | 162,847 | — | — |
| 2009-05-12 | $13.79 | $14.16 | 113,432 | — | — |
| 2009-05-11 | $13.77 | $14.14 | 170,674 | — | — |
| 2009-05-08 | $14.49 | $14.88 | 184,926 | — | — |
| 2009-05-07 | $14.07 | $14.45 | 144,740 | — | — |
| 2009-05-06 | $14.36 | $14.75 | 154,903 | — | — |
| 2009-05-05 | $14.66 | $15.05 | 358,287 | — | — |
| 2009-05-04 | $14.23 | $14.60 | 320,437 | — | — |
| 2009-05-01 | $14.06 | $14.44 | 499,289 | — | — |
| 2009-04-30 | $16.33 | $16.77 | 360,507 | — | — |
| 2009-04-29 | $16.50 | $16.94 | 528,727 | — | — |
| 2009-04-28 | $15.90 | $16.32 | 234,224 | — | — |
| 2009-04-27 | $15.61 | $16.03 | 338,194 | — | — |
| 2009-04-24 | $15.86 | $16.28 | 229,785 | — | — |
| 2009-04-23 | $15.37 | $15.78 | 158,408 | — | — |
| 2009-04-22 | $15.54 | $15.95 | 223,243 | — | — |
| 2009-04-21 | $15.97 | $16.40 | 223,477 | — | — |
| 2009-04-20 | $15.02 | $15.42 | 240,416 | — | — |
| 2009-04-17 | $16.28 | $16.71 | 266,116 | — | — |
| 2009-04-16 | $16.14 | $16.56 | 340,881 | — | — |
| 2009-04-15 | $15.31 | $15.72 | 378,964 | — | — |
| 2009-04-14 | $14.98 | $15.38 | 199,645 | — | — |
| 2009-04-13 | $15.02 | $15.42 | 118,923 | — | — |
| 2009-04-09 | $15.13 | $15.53 | 184,809 | — | — |
| 2009-04-08 | $14.52 | $14.90 | 122,661 | — | — |
| 2009-04-07 | $14.18 | $14.55 | 220,439 | — | — |
| 2009-04-06 | $14.45 | $14.83 | 253,967 | — | — |
| 2009-04-03 | $14.22 | $14.60 | 153,501 | — | — |
| 2009-04-02 | $14.06 | $14.43 | 353,848 | — | — |
| 2009-04-01 | $12.63 | $12.97 | 334,689 | — | — |
| 2009-03-31 | $12.09 | $12.41 | 133,642 | — | — |
| 2009-03-30 | $11.94 | $12.26 | 127,567 | — | — |
| 2009-03-27 | $12.23 | $12.56 | 264,597 | — | — |
| 2009-03-26 | $12.52 | $12.86 | 336,558 | — | — |
| 2009-03-25 | $12.05 | $12.37 | 191,468 | — | — |
| 2009-03-24 | $11.68 | $11.99 | 191,468 | — | — |
| 2009-03-23 | $11.86 | $12.17 | 399,524 | — | — |
| 2009-03-20 | $11.57 | $11.88 | 189,482 | — | — |
| 2009-03-19 | $11.90 | $12.21 | 196,725 | — | — |
| 2009-03-18 | $11.78 | $12.09 | 196,725 | — | — |
| 2009-03-17 | $11.83 | $12.14 | 166,469 | — | — |
| 2009-03-16 | $11.32 | $11.62 | 180,136 | — | — |
| 2009-03-13 | $11.51 | $11.82 | 201,281 | — | — |
| 2009-03-12 | $11.41 | $11.71 | 156,188 | — | — |
| 2009-03-11 | $11.03 | $11.32 | 135,161 | — | — |
| 2009-03-10 | $11.18 | $11.44 | 191,234 | — | — |
| 2009-03-09 | $10.61 | $10.86 | 200,580 | — | — |
| 2009-03-06 | $10.81 | $11.06 | 156,772 | — | — |
| 2009-03-05 | $11.03 | $11.28 | 345,554 | — | — |
| 2009-03-04 | $11.56 | $11.84 | 617,511 | — | — |
| 2009-03-03 | $10.84 | $11.09 | 334,105 | — | — |
| 2009-03-02 | $11.32 | $11.58 | 185,160 | — | — |
| 2009-02-27 | $12.07 | $12.35 | 151,983 | — | — |
| 2009-02-26 | $12.24 | $12.53 | 217,168 | — | — |
| 2009-02-25 | $12.49 | $12.78 | 192,169 | — | — |
| 2009-02-24 | $13.49 | $13.81 | 194,739 | — | — |
| 2009-02-23 | $12.93 | $13.23 | 176,982 | — | — |
| 2009-02-20 | $13.28 | $13.59 | 242,051 | — | — |
| 2009-02-19 | $13.69 | $14.01 | 239,715 | — | — |
| 2009-02-18 | $13.65 | $13.97 | 184,225 | — | — |
| 2009-02-17 | $13.83 | $14.16 | 477,443 | — | — |
| 2009-02-13 | $14.52 | $14.86 | 336,442 | — | — |
| 2009-02-12 | $14.64 | $14.98 | 394,852 | — | — |
| 2009-02-11 | $15.67 | $16.04 | 253,266 | — | — |
| 2009-02-10 | $15.16 | $15.51 | 483,401 | — | — |
| 2009-02-09 | $15.84 | $16.21 | 434,804 | — | — |
| 2009-02-06 | $15.57 | $15.94 | 914,000 | — | — |
| 2009-02-05 | $18.21 | $18.63 | 237,028 | — | — |
| 2009-02-04 | $18.02 | $18.44 | 282,003 | — | — |
| 2009-02-03 | $18.10 | $18.52 | 367,866 | — | — |
| 2009-02-02 | $18.34 | $18.77 | 285,274 | — | — |
| 2009-01-30 | $19.03 | $19.47 | 277,915 | — | — |
| 2009-01-29 | $19.16 | $19.61 | 174,763 | — | — |
| 2009-01-28 | $19.76 | $20.22 | 161,212 | — | — |
| 2009-01-27 | $19.17 | $19.62 | 144,857 | — | — |
| 2009-01-26 | $18.88 | $19.33 | 193,571 | — | — |
| 2009-01-23 | $18.62 | $19.05 | 186,094 | — | — |
| 2009-01-22 | $18.75 | $19.19 | 203,734 | — | — |
| 2009-01-21 | $19.87 | $20.33 | 287,844 | — | — |
| 2009-01-20 | $19.02 | $19.47 | 182,706 | — | — |
| 2009-01-16 | $19.64 | $20.10 | 266,817 | — | — |
| 2009-01-15 | $19.70 | $20.16 | 137,147 | — | — |
| 2009-01-14 | $19.04 | $19.48 | 267,985 | — | — |
| 2009-01-13 | $20.37 | $20.85 | 231,537 | — | — |
| 2009-01-12 | $20.51 | $20.99 | 181,772 | — | — |
| 2009-01-09 | $20.38 | $20.86 | 186,094 | — | — |
| 2009-01-08 | $21.26 | $21.76 | 211,444 | — | — |
| 2009-01-07 | $20.97 | $21.46 | 256,537 | — | — |
| 2009-01-06 | $21.31 | $21.80 | 234,808 | — | — |
| 2009-01-05 | $21.49 | $21.99 | 276,513 | — | — |
| 2009-01-02 | $21.09 | $21.59 | 279,083 | — | — |