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
- 1989-12-08 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 | $16.34 | $16.34 | 586,900 | — | — |
| 2009-12-30 | $16.58 | $16.58 | 509,700 | — | — |
| 2009-12-29 | $16.67 | $16.67 | 259,300 | — | — |
| 2009-12-28 | $16.70 | $16.70 | 577,600 | — | — |
| 2009-12-24 | $16.85 | $16.85 | 114,700 | — | — |
| 2009-12-23 | $16.82 | $16.82 | 1,182,900 | — | — |
| 2009-12-22 | $16.50 | $16.50 | 508,600 | — | — |
| 2009-12-21 | $16.36 | $16.36 | 808,800 | — | — |
| 2009-12-18 | $16.01 | $16.01 | 2,279,900 | — | — |
| 2009-12-17 | $15.77 | $15.77 | 772,400 | — | — |
| 2009-12-16 | $15.84 | $15.84 | 642,700 | — | — |
| 2009-12-15 | $15.70 | $15.70 | 1,059,500 | — | — |
| 2009-12-14 | $15.62 | $15.62 | 622,200 | — | — |
| 2009-12-11 | $15.34 | $15.34 | 899,600 | — | — |
| 2009-12-10 | $15.29 | $15.29 | 1,076,200 | — | — |
| 2009-12-09 | $15.25 | $15.25 | 934,300 | — | — |
| 2009-12-08 | $15.50 | $15.50 | 1,093,200 | — | — |
| 2009-12-07 | $15.51 | $15.51 | 734,900 | — | — |
| 2009-12-04 | $15.65 | $15.65 | 1,603,500 | — | — |
| 2009-12-03 | $15.31 | $15.31 | 1,090,100 | — | — |
| 2009-12-02 | $15.36 | $15.36 | 889,500 | — | — |
| 2009-12-01 | $15.33 | $15.33 | 1,047,300 | — | — |
| 2009-11-30 | $15.06 | $15.06 | 1,600,500 | — | — |
| 2009-11-27 | $15.00 | $15.00 | 734,500 | — | — |
| 2009-11-25 | $15.46 | $15.46 | 795,700 | — | — |
| 2009-11-24 | $15.51 | $15.51 | 744,200 | — | — |
| 2009-11-23 | $15.79 | $15.79 | 919,600 | — | — |
| 2009-11-20 | $15.59 | $15.59 | 1,027,400 | — | — |
| 2009-11-19 | $15.39 | $15.39 | 1,212,500 | — | — |
| 2009-11-18 | $15.85 | $15.85 | 953,700 | — | — |
| 2009-11-17 | $16.15 | $16.15 | 1,221,000 | — | — |
| 2009-11-16 | $16.00 | $16.00 | 1,735,100 | — | — |
| 2009-11-13 | $16.10 | $16.10 | 911,500 | — | — |
| 2009-11-12 | $15.83 | $15.83 | 1,279,400 | — | — |
| 2009-11-11 | $16.18 | $16.18 | 731,400 | — | — |
| 2009-11-10 | $16.17 | $16.17 | 996,000 | — | — |
| 2009-11-09 | $16.07 | $16.07 | 875,800 | — | — |
| 2009-11-06 | $15.78 | $15.78 | 1,000,800 | — | — |
| 2009-11-05 | $15.68 | $15.68 | 2,173,900 | — | — |
| 2009-11-04 | $14.95 | $14.95 | 1,548,800 | — | — |
| 2009-11-03 | $15.20 | $15.20 | 1,553,800 | — | — |
| 2009-11-02 | $15.07 | $15.07 | 1,601,500 | — | — |
| 2009-10-30 | $14.91 | $14.91 | 2,929,000 | — | — |
| 2009-10-29 | $15.82 | $15.82 | 1,823,900 | — | — |
| 2009-10-28 | $15.27 | $15.27 | 2,393,800 | — | — |
| 2009-10-27 | $15.20 | $15.20 | 2,408,700 | — | — |
| 2009-10-26 | $15.44 | $15.44 | 1,423,700 | — | — |
| 2009-10-23 | $15.26 | $15.26 | 1,332,900 | — | — |
| 2009-10-22 | $15.39 | $15.39 | 1,112,600 | — | — |
| 2009-10-21 | $15.16 | $15.16 | 2,187,500 | — | — |
| 2009-10-20 | $14.89 | $14.89 | 877,400 | — | — |
| 2009-10-19 | $15.07 | $15.07 | 792,800 | — | — |
| 2009-10-16 | $14.78 | $14.78 | 918,000 | — | — |
| 2009-10-15 | $14.77 | $14.77 | 841,500 | — | — |
| 2009-10-14 | $14.76 | $14.76 | 887,600 | — | — |
| 2009-10-13 | $14.49 | $14.49 | 531,600 | — | — |
| 2009-10-12 | $14.49 | $14.49 | 414,600 | — | — |
| 2009-10-09 | $14.52 | $14.52 | 673,400 | — | — |
| 2009-10-08 | $14.18 | $14.18 | 1,514,800 | — | — |
| 2009-10-07 | $14.08 | $14.08 | 797,500 | — | — |
| 2009-10-06 | $13.80 | $13.80 | 744,900 | — | — |
| 2009-10-05 | $13.73 | $13.73 | 947,100 | — | — |
| 2009-10-02 | $13.39 | $13.39 | 1,076,100 | — | — |
| 2009-10-01 | $13.50 | $13.50 | 944,000 | — | — |
| 2009-09-30 | $13.82 | $13.82 | 1,094,000 | — | — |
| 2009-09-29 | $13.81 | $13.81 | 1,220,700 | — | — |
| 2009-09-28 | $13.75 | $13.75 | 872,300 | — | — |
| 2009-09-25 | $13.60 | $13.60 | 695,300 | — | — |
| 2009-09-24 | $13.78 | $13.78 | 784,500 | — | — |
| 2009-09-23 | $14.00 | $14.00 | 1,028,300 | — | — |
| 2009-09-22 | $14.16 | $14.16 | 1,424,600 | — | — |
| 2009-09-21 | $13.92 | $13.92 | 927,000 | — | — |
| 2009-09-18 | $14.09 | $14.09 | 1,078,400 | — | — |
| 2009-09-17 | $13.96 | $13.96 | 888,500 | — | — |
| 2009-09-16 | $13.94 | $13.94 | 921,800 | — | — |
| 2009-09-15 | $13.51 | $13.51 | 1,039,500 | — | — |
| 2009-09-14 | $13.68 | $13.68 | 992,500 | — | — |
| 2009-09-11 | $13.74 | $13.74 | 783,000 | — | — |
| 2009-09-10 | $13.87 | $13.87 | 1,207,200 | — | — |
| 2009-09-09 | $13.73 | $13.73 | 698,100 | — | — |
| 2009-09-08 | $13.49 | $13.49 | 772,200 | — | — |
| 2009-09-04 | $13.26 | $13.26 | 1,051,500 | — | — |
| 2009-09-03 | $12.98 | $12.98 | 968,600 | — | — |
| 2009-09-02 | $12.88 | $12.88 | 1,797,000 | — | — |
| 2009-09-01 | $12.89 | $12.89 | 1,337,500 | — | — |
| 2009-08-31 | $13.30 | $13.30 | 1,360,800 | — | — |
| 2009-08-28 | $13.37 | $13.37 | 521,900 | — | — |
| 2009-08-27 | $13.52 | $13.52 | 543,600 | — | — |
| 2009-08-26 | $13.45 | $13.45 | 719,600 | — | — |
| 2009-08-25 | $13.69 | $13.69 | 564,300 | — | — |
| 2009-08-24 | $13.70 | $13.70 | 724,900 | — | — |
| 2009-08-21 | $13.79 | $13.79 | 749,400 | — | — |
| 2009-08-20 | $13.44 | $13.44 | 530,000 | — | — |
| 2009-08-19 | $13.23 | $13.23 | 656,000 | — | — |
| 2009-08-18 | $13.09 | $13.09 | 626,300 | — | — |
| 2009-08-17 | $13.11 | $13.11 | 1,880,100 | — | — |
| 2009-08-14 | $13.74 | $13.74 | 1,783,600 | — | — |
| 2009-08-13 | $13.70 | $13.70 | 578,200 | — | — |
| 2009-08-12 | $13.72 | $13.72 | 899,400 | — | — |
| 2009-08-11 | $13.30 | $13.30 | 737,300 | — | — |
| 2009-08-10 | $13.67 | $13.67 | 954,500 | — | — |
| 2009-08-07 | $13.94 | $13.94 | 3,096,400 | — | — |
| 2009-08-06 | $13.32 | $13.32 | 2,226,500 | — | — |
| 2009-08-05 | $13.08 | $13.08 | 1,612,800 | — | — |
| 2009-08-04 | $13.24 | $13.24 | 1,565,300 | — | — |
| 2009-08-03 | $12.91 | $12.91 | 1,132,100 | — | — |
| 2009-07-31 | $12.91 | $12.91 | 2,671,600 | — | — |
| 2009-07-30 | $13.03 | $13.03 | 2,114,200 | — | — |
| 2009-07-29 | $12.82 | $12.82 | 4,563,900 | — | — |
| 2009-07-28 | $12.96 | $12.96 | 1,764,600 | — | — |
| 2009-07-27 | $12.92 | $12.92 | 861,300 | — | — |
| 2009-07-24 | $13.24 | $13.24 | 2,469,000 | — | — |
| 2009-07-23 | $12.94 | $12.94 | 1,852,600 | — | — |
| 2009-07-22 | $12.47 | $12.47 | 684,100 | — | — |
| 2009-07-21 | $12.27 | $12.27 | 682,000 | — | — |
| 2009-07-20 | $11.97 | $11.97 | 919,400 | — | — |
| 2009-07-17 | $12.04 | $12.04 | 924,100 | — | — |
| 2009-07-16 | $12.15 | $12.15 | 1,134,700 | — | — |
| 2009-07-15 | $11.91 | $11.91 | 917,000 | — | — |
| 2009-07-14 | $11.38 | $11.38 | 1,356,200 | — | — |
| 2009-07-13 | $11.18 | $11.18 | 1,021,900 | — | — |
| 2009-07-10 | $10.94 | $10.94 | 1,230,700 | — | — |
| 2009-07-09 | $10.82 | $10.82 | 815,000 | — | — |
| 2009-07-08 | $10.76 | $10.76 | 2,684,900 | — | — |
| 2009-07-07 | $10.69 | $10.69 | 1,216,300 | — | — |
| 2009-07-06 | $11.08 | $11.08 | 861,500 | — | — |
| 2009-07-02 | $11.26 | $11.26 | 1,407,600 | — | — |
| 2009-07-01 | $11.81 | $11.81 | 1,183,900 | — | — |
| 2009-06-30 | $11.69 | $11.69 | 1,369,300 | — | — |
| 2009-06-29 | $11.89 | $11.89 | 756,600 | — | — |
| 2009-06-26 | $11.95 | $11.95 | 2,156,500 | — | — |
| 2009-06-25 | $11.82 | $11.82 | 1,453,500 | — | — |
| 2009-06-24 | $11.93 | $11.93 | 1,019,000 | — | — |
| 2009-06-23 | $11.80 | $11.80 | 1,278,600 | — | — |
| 2009-06-22 | $11.85 | $11.85 | 1,450,100 | — | — |
| 2009-06-19 | $12.29 | $12.29 | 1,435,100 | — | — |
| 2009-06-18 | $12.16 | $12.16 | 977,700 | — | — |
| 2009-06-17 | $12.20 | $12.20 | 1,331,300 | — | — |
| 2009-06-16 | $12.10 | $12.10 | 1,918,300 | — | — |
| 2009-06-15 | $12.13 | $12.13 | 2,643,500 | — | — |
| 2009-06-12 | $12.30 | $12.30 | 1,593,100 | — | — |
| 2009-06-11 | $11.97 | $11.97 | 3,163,600 | — | — |
| 2009-06-10 | $11.51 | $11.51 | 1,519,400 | — | — |
| 2009-06-09 | $11.53 | $11.53 | 2,887,300 | — | — |
| 2009-06-08 | $11.85 | $11.85 | 2,091,000 | — | — |
| 2009-06-05 | $12.29 | $12.29 | 1,368,900 | — | — |
| 2009-06-04 | $12.30 | $12.30 | 1,768,100 | — | — |
| 2009-06-03 | $12.45 | $12.45 | 1,619,700 | — | — |
| 2009-06-02 | $12.78 | $12.78 | 2,727,800 | — | — |
| 2009-06-01 | $12.84 | $12.84 | 2,179,700 | — | — |
| 2009-05-29 | $11.58 | $11.58 | 1,445,900 | — | — |
| 2009-05-28 | $11.25 | $11.25 | 1,353,700 | — | — |
| 2009-05-27 | $11.28 | $11.28 | 798,300 | — | — |
| 2009-05-26 | $11.56 | $11.56 | 1,011,900 | — | — |
| 2009-05-22 | $11.14 | $11.14 | 604,900 | — | — |
| 2009-05-21 | $11.17 | $11.17 | 694,000 | — | — |
| 2009-05-20 | $11.51 | $11.51 | 2,201,700 | — | — |
| 2009-05-19 | $11.37 | $11.37 | 1,683,200 | — | — |
| 2009-05-18 | $10.86 | $10.86 | 1,838,700 | — | — |
| 2009-05-15 | $10.52 | $10.52 | 934,300 | — | — |
| 2009-05-14 | $10.47 | $10.47 | 943,000 | — | — |
| 2009-05-13 | $10.43 | $10.43 | 1,724,400 | — | — |
| 2009-05-12 | $10.91 | $10.91 | 849,400 | — | — |
| 2009-05-11 | $11.11 | $11.11 | 1,094,900 | — | — |
| 2009-05-08 | $11.15 | $11.15 | 1,028,900 | — | — |
| 2009-05-07 | $10.95 | $10.95 | 1,003,100 | — | — |
| 2009-05-06 | $11.32 | $11.32 | 984,800 | — | — |
| 2009-05-05 | $11.48 | $11.48 | 1,052,700 | — | — |
| 2009-05-04 | $11.52 | $11.52 | 964,600 | — | — |
| 2009-05-01 | $11.18 | $11.18 | 1,591,500 | — | — |
| 2009-04-30 | $11.15 | $11.15 | 2,661,500 | — | — |
| 2009-04-29 | $10.74 | $10.74 | 4,158,400 | — | — |
| 2009-04-28 | $11.56 | $11.56 | 1,104,500 | — | — |
| 2009-04-27 | $11.68 | $11.68 | 1,261,800 | — | — |
| 2009-04-24 | $11.64 | $11.64 | 1,035,600 | — | — |
| 2009-04-23 | $11.13 | $11.13 | 863,300 | — | — |
| 2009-04-22 | $11.48 | $11.48 | 729,400 | — | — |
| 2009-04-21 | $11.25 | $11.25 | 771,600 | — | — |
| 2009-04-20 | $10.77 | $10.77 | 975,000 | — | — |
| 2009-04-17 | $11.48 | $11.48 | 1,051,200 | — | — |
| 2009-04-16 | $11.53 | $11.53 | 1,020,100 | — | — |
| 2009-04-15 | $11.28 | $11.28 | 1,236,900 | — | — |
| 2009-04-14 | $10.95 | $10.95 | 1,011,800 | — | — |
| 2009-04-13 | $11.04 | $11.04 | 864,800 | — | — |
| 2009-04-09 | $11.27 | $11.27 | 1,576,500 | — | — |
| 2009-04-08 | $10.52 | $10.52 | 841,600 | — | — |
| 2009-04-07 | $10.22 | $10.22 | 1,369,700 | — | — |
| 2009-04-06 | $10.30 | $10.30 | 1,185,000 | — | — |
| 2009-04-03 | $10.62 | $10.62 | 705,900 | — | — |
| 2009-04-02 | $10.39 | $10.39 | 1,716,200 | — | — |
| 2009-04-01 | $9.85 | $9.85 | 1,808,500 | — | — |
| 2009-03-31 | $9.98 | $9.98 | 1,994,600 | — | — |
| 2009-03-30 | $9.49 | $9.49 | 1,564,200 | — | — |
| 2009-03-27 | $10.24 | $10.24 | 1,645,800 | — | — |
| 2009-03-26 | $10.20 | $10.20 | 2,276,300 | — | — |
| 2009-03-25 | $9.86 | $9.86 | 1,411,700 | — | — |
| 2009-03-24 | $9.72 | $9.72 | 836,800 | — | — |
| 2009-03-23 | $10.12 | $10.12 | 2,165,200 | — | — |
| 2009-03-20 | $9.07 | $9.07 | 2,078,900 | — | — |
| 2009-03-19 | $9.34 | $9.34 | 1,325,000 | — | — |
| 2009-03-18 | $9.28 | $9.28 | 1,096,000 | — | — |
| 2009-03-17 | $8.78 | $8.78 | 1,421,900 | — | — |
| 2009-03-16 | $8.69 | $8.69 | 1,302,600 | — | — |
| 2009-03-13 | $8.64 | $8.64 | 916,200 | — | — |
| 2009-03-12 | $8.59 | $8.59 | 1,434,500 | — | — |
| 2009-03-11 | $8.19 | $8.19 | 1,903,200 | — | — |
| 2009-03-10 | $7.95 | $7.95 | 1,582,800 | — | — |
| 2009-03-09 | $7.21 | $7.21 | 1,007,300 | — | — |
| 2009-03-06 | $7.40 | $7.40 | 1,412,400 | — | — |
| 2009-03-05 | $7.47 | $7.47 | 1,105,100 | — | — |
| 2009-03-04 | $7.89 | $7.89 | 1,193,000 | — | — |
| 2009-03-03 | $7.84 | $7.84 | 2,362,000 | — | — |
| 2009-03-02 | $7.83 | $7.83 | 1,600,700 | — | — |
| 2009-02-27 | $8.14 | $8.14 | 2,163,000 | — | — |
| 2009-02-26 | $8.08 | $8.08 | 2,826,100 | — | — |
| 2009-02-25 | $8.38 | $8.38 | 1,814,000 | — | — |
| 2009-02-24 | $8.80 | $8.80 | 2,304,900 | — | — |
| 2009-02-23 | $8.52 | $8.52 | 1,420,500 | — | — |
| 2009-02-20 | $8.83 | $8.83 | 1,665,000 | — | — |
| 2009-02-19 | $8.93 | $8.93 | 1,030,200 | — | — |
| 2009-02-18 | $9.09 | $9.09 | 2,289,300 | — | — |
| 2009-02-17 | $9.27 | $9.27 | 2,796,000 | — | — |
| 2009-02-13 | $10.06 | $10.06 | 1,138,800 | — | — |
| 2009-02-12 | $10.08 | $10.08 | 1,357,400 | — | — |
| 2009-02-11 | $9.91 | $9.91 | 1,311,600 | — | — |
| 2009-02-10 | $9.85 | $9.85 | 1,868,800 | — | — |
| 2009-02-09 | $10.28 | $10.28 | 1,039,400 | — | — |
| 2009-02-06 | $10.43 | $10.43 | 1,278,600 | — | — |
| 2009-02-05 | $9.95 | $9.95 | 2,093,700 | — | — |
| 2009-02-04 | $9.57 | $9.57 | 1,711,400 | — | — |
| 2009-02-03 | $9.54 | $9.54 | 1,486,700 | — | — |
| 2009-02-02 | $9.23 | $9.23 | 1,705,000 | — | — |
| 2009-01-30 | $9.00 | $9.00 | 1,336,400 | — | — |
| 2009-01-29 | $9.30 | $9.30 | 2,313,600 | — | — |
| 2009-01-28 | $9.76 | $9.76 | 4,607,000 | — | — |
| 2009-01-27 | $9.41 | $9.41 | 1,473,100 | — | — |
| 2009-01-26 | $9.29 | $9.29 | 1,541,600 | — | — |
| 2009-01-23 | $9.23 | $9.23 | 2,129,000 | — | — |
| 2009-01-22 | $9.08 | $9.08 | 1,967,000 | — | — |
| 2009-01-21 | $9.52 | $9.52 | 1,603,500 | — | — |
| 2009-01-20 | $9.05 | $9.05 | 2,212,400 | — | — |
| 2009-01-16 | $9.64 | $9.64 | 2,591,400 | — | — |
| 2009-01-15 | $9.52 | $9.52 | 2,057,000 | — | — |
| 2009-01-14 | $9.37 | $9.37 | 2,668,600 | — | — |
| 2009-01-13 | $9.86 | $9.86 | 2,223,500 | — | — |
| 2009-01-12 | $9.87 | $9.87 | 2,512,300 | — | — |
| 2009-01-09 | $10.03 | $10.03 | 5,647,300 | — | — |
| 2009-01-08 | $10.39 | $10.39 | 8,203,000 | — | — |
| 2009-01-07 | $12.85 | $12.85 | 1,144,600 | — | — |
| 2009-01-06 | $13.23 | $13.23 | 1,733,500 | — | — |
| 2009-01-05 | $12.72 | $12.72 | 1,361,000 | — | — |
| 2009-01-02 | $12.73 | $12.73 | 2,093,400 | — | — |