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
- 1998-05-13 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 | $15.01 | $19.80 | 30,843 | — | — |
| 2009-12-30 | $15.34 | $20.24 | 48,356 | — | — |
| 2009-12-29 | $15.15 | $19.98 | 14,115 | — | — |
| 2009-12-28 | $15.25 | $20.11 | 29,798 | — | — |
| 2009-12-24 | $15.19 | $20.03 | 6,273 | — | — |
| 2009-12-23 | $15.23 | $20.08 | 40,384 | — | — |
| 2009-12-22 | $15.23 | $20.09 | 43,912 | — | — |
| 2009-12-21 | $15.30 | $20.18 | 52,146 | — | — |
| 2009-12-18 | $15.44 | $20.37 | 170,944 | — | — |
| 2009-12-17 | $15.30 | $20.18 | 70,835 | — | — |
| 2009-12-16 | $15.41 | $20.33 | 38,423 | — | — |
| 2009-12-15 | $15.42 | $20.34 | 26,792 | — | — |
| 2009-12-14 | $15.64 | $20.63 | 12,154 | — | — |
| 2009-12-11 | $15.56 | $20.52 | 19,473 | — | — |
| 2009-12-10 | $15.46 | $20.40 | 24,570 | — | — |
| 2009-12-09 | $15.82 | $20.86 | 49,140 | — | — |
| 2009-12-08 | $15.52 | $20.47 | 19,081 | — | — |
| 2009-12-07 | $15.79 | $20.82 | 18,427 | — | — |
| 2009-12-04 | $15.85 | $20.91 | 39,207 | — | — |
| 2009-12-03 | $15.14 | $19.97 | 27,837 | — | — |
| 2009-12-02 | $15.56 | $20.52 | 34,372 | — | — |
| 2009-12-01 | $15.33 | $20.21 | 94,620 | — | — |
| 2009-11-30 | $15.69 | $20.69 | 80,767 | — | — |
| 2009-11-27 | $15.77 | $20.80 | 25,093 | — | — |
| 2009-11-25 | $16.34 | $21.56 | 31,366 | — | — |
| 2009-11-24 | $16.68 | $22.00 | 24,439 | — | — |
| 2009-11-23 | $16.83 | $22.19 | 124,026 | — | — |
| 2009-11-20 | $16.20 | $21.02 | 144,022 | — | — |
| 2009-11-19 | $15.50 | $20.12 | 45,219 | — | — |
| 2009-11-18 | $15.54 | $20.17 | 18,035 | — | — |
| 2009-11-17 | $15.49 | $20.11 | 49,140 | — | — |
| 2009-11-16 | $15.90 | $20.63 | 43,651 | — | — |
| 2009-11-13 | $15.46 | $20.06 | 56,328 | — | — |
| 2009-11-12 | $15.20 | $19.73 | 63,516 | — | — |
| 2009-11-11 | $15.75 | $20.45 | 79,722 | — | — |
| 2009-11-10 | $15.20 | $19.73 | 49,140 | — | — |
| 2009-11-09 | $15.57 | $20.21 | 34,502 | — | — |
| 2009-11-06 | $15.46 | $20.06 | 30,451 | — | — |
| 2009-11-05 | $15.69 | $20.37 | 39,599 | — | — |
| 2009-11-04 | $15.56 | $20.20 | 61,294 | — | — |
| 2009-11-03 | $16.15 | $20.96 | 73,448 | — | — |
| 2009-11-02 | $15.90 | $20.63 | 65,084 | — | — |
| 2009-10-30 | $15.91 | $20.64 | 96,581 | — | — |
| 2009-10-29 | $15.69 | $20.37 | 96,973 | — | — |
| 2009-10-28 | $15.81 | $20.52 | 68,482 | — | — |
| 2009-10-27 | $16.10 | $20.89 | 28,099 | — | — |
| 2009-10-26 | $16.26 | $21.10 | 41,560 | — | — |
| 2009-10-23 | $16.50 | $21.42 | 43,389 | — | — |
| 2009-10-22 | $16.79 | $21.79 | 90,308 | — | — |
| 2009-10-21 | $16.50 | $21.42 | 96,712 | — | — |
| 2009-10-20 | $17.22 | $22.34 | 113,832 | — | — |
| 2009-10-19 | $17.32 | $22.48 | 10,978 | — | — |
| 2009-10-16 | $17.35 | $22.51 | 32,934 | — | — |
| 2009-10-15 | $17.47 | $22.67 | 39,992 | — | — |
| 2009-10-14 | $17.36 | $22.53 | 42,997 | — | — |
| 2009-10-13 | $17.30 | $22.45 | 63,124 | — | — |
| 2009-10-12 | $16.88 | $21.91 | 28,883 | — | — |
| 2009-10-09 | $17.34 | $22.50 | 52,276 | — | — |
| 2009-10-08 | $16.71 | $21.69 | 97,888 | — | — |
| 2009-10-07 | $16.99 | $22.05 | 32,150 | — | — |
| 2009-10-06 | $16.98 | $22.04 | 26,400 | — | — |
| 2009-10-05 | $16.92 | $21.96 | 40,776 | — | — |
| 2009-10-02 | $17.00 | $22.06 | 49,401 | — | — |
| 2009-10-01 | $17.01 | $22.07 | 37,116 | — | — |
| 2009-09-30 | $17.23 | $22.36 | 55,805 | — | — |
| 2009-09-29 | $17.50 | $22.71 | 18,035 | — | — |
| 2009-09-28 | $17.84 | $23.15 | 58,680 | — | — |
| 2009-09-25 | $17.79 | $23.09 | 42,605 | — | — |
| 2009-09-24 | $17.64 | $22.90 | 41,952 | — | — |
| 2009-09-23 | $18.23 | $23.66 | 59,203 | — | — |
| 2009-09-22 | $18.17 | $23.58 | 30,843 | — | — |
| 2009-09-21 | $17.86 | $23.18 | 30,059 | — | — |
| 2009-09-18 | $18.30 | $23.74 | 111,610 | — | — |
| 2009-09-17 | $17.63 | $22.88 | 76,324 | — | — |
| 2009-09-16 | $17.97 | $23.32 | 95,666 | — | — |
| 2009-09-15 | $17.16 | $22.27 | 32,019 | — | — |
| 2009-09-14 | $16.62 | $21.57 | 29,275 | — | — |
| 2009-09-11 | $16.68 | $21.65 | 18,950 | — | — |
| 2009-09-10 | $17.12 | $22.21 | 29,667 | — | — |
| 2009-09-09 | $17.00 | $22.06 | 40,384 | — | — |
| 2009-09-08 | $16.80 | $21.81 | 40,514 | — | — |
| 2009-09-04 | $16.70 | $21.68 | 87,302 | — | — |
| 2009-09-03 | $16.75 | $21.74 | 43,912 | — | — |
| 2009-09-02 | $16.30 | $21.15 | 197,605 | — | — |
| 2009-09-01 | $16.33 | $21.19 | 120,236 | — | — |
| 2009-08-31 | $16.54 | $21.47 | 89,001 | — | — |
| 2009-08-28 | $17.02 | $22.08 | 59,726 | — | — |
| 2009-08-27 | $17.40 | $22.58 | 39,992 | — | — |
| 2009-08-26 | $17.81 | $23.11 | 40,122 | — | — |
| 2009-08-25 | $17.70 | $22.97 | 68,482 | — | — |
| 2009-08-24 | $17.60 | $22.70 | 50,839 | — | — |
| 2009-08-21 | $18.10 | $23.34 | 75,147 | — | — |
| 2009-08-20 | $17.60 | $22.70 | 64,169 | — | — |
| 2009-08-19 | $17.07 | $22.02 | 56,067 | — | — |
| 2009-08-18 | $17.03 | $21.97 | 85,864 | — | — |
| 2009-08-17 | $17.33 | $22.35 | 41,560 | — | — |
| 2009-08-14 | $17.72 | $22.86 | 89,001 | — | — |
| 2009-08-13 | $18.56 | $23.93 | 38,815 | — | — |
| 2009-08-12 | $18.63 | $24.03 | 60,510 | — | — |
| 2009-08-11 | $19.02 | $24.54 | 107,428 | — | — |
| 2009-08-10 | $19.67 | $25.38 | 77,239 | — | — |
| 2009-08-07 | $19.51 | $25.17 | 204,924 | — | — |
| 2009-08-06 | $19.13 | $24.67 | 114,878 | — | — |
| 2009-08-05 | $19.02 | $24.54 | 142,976 | — | — |
| 2009-08-04 | $18.73 | $24.16 | 97,888 | — | — |
| 2009-08-03 | $17.74 | $22.89 | 50,316 | — | — |
| 2009-07-31 | $17.32 | $22.35 | 101,547 | — | — |
| 2009-07-30 | $17.58 | $22.68 | 64,692 | — | — |
| 2009-07-29 | $17.51 | $22.59 | 39,207 | — | — |
| 2009-07-28 | $17.60 | $22.70 | 58,027 | — | — |
| 2009-07-27 | $17.58 | $22.68 | 80,375 | — | — |
| 2009-07-24 | $17.15 | $22.13 | 108,996 | — | — |
| 2009-07-23 | $16.22 | $20.92 | 88,870 | — | — |
| 2009-07-22 | $16.04 | $20.69 | 37,378 | — | — |
| 2009-07-21 | $16.07 | $20.73 | 62,340 | — | — |
| 2009-07-20 | $16.23 | $20.93 | 99,587 | — | — |
| 2009-07-17 | $16.44 | $21.21 | 60,641 | — | — |
| 2009-07-16 | $16.50 | $21.28 | 138,141 | — | — |
| 2009-07-15 | $16.49 | $21.27 | 77,108 | — | — |
| 2009-07-14 | $16.35 | $21.09 | 19,734 | — | — |
| 2009-07-13 | $16.41 | $21.17 | 81,943 | — | — |
| 2009-07-10 | $15.95 | $20.58 | 39,469 | — | — |
| 2009-07-09 | $16.04 | $20.69 | 28,099 | — | — |
| 2009-07-08 | $16.21 | $20.90 | 47,441 | — | — |
| 2009-07-07 | $16.34 | $21.07 | 100,240 | — | — |
| 2009-07-06 | $16.86 | $21.74 | 34,633 | — | — |
| 2009-07-02 | $16.78 | $21.64 | 62,078 | — | — |
| 2009-07-01 | $17.94 | $23.14 | 49,401 | — | — |
| 2009-06-30 | $17.50 | $22.57 | 56,067 | — | — |
| 2009-06-29 | $17.29 | $22.30 | 37,378 | — | — |
| 2009-06-26 | $17.64 | $22.76 | 353,389 | — | — |
| 2009-06-25 | $17.27 | $22.28 | 36,855 | — | — |
| 2009-06-24 | $16.73 | $21.58 | 56,981 | — | — |
| 2009-06-23 | $16.92 | $21.82 | 59,857 | — | — |
| 2009-06-22 | $17.56 | $22.65 | 82,335 | — | — |
| 2009-06-19 | $17.46 | $22.52 | 128,077 | — | — |
| 2009-06-18 | $17.97 | $23.18 | 55,936 | — | — |
| 2009-06-17 | $17.85 | $23.03 | 55,021 | — | — |
| 2009-06-16 | $17.45 | $22.50 | 46,657 | — | — |
| 2009-06-15 | $18.04 | $23.27 | 76,585 | — | — |
| 2009-06-12 | $19.08 | $24.61 | 102,331 | — | — |
| 2009-06-11 | $19.05 | $24.58 | 97,888 | — | — |
| 2009-06-10 | $18.71 | $24.13 | 99,325 | — | — |
| 2009-06-09 | $19.08 | $24.62 | 65,346 | — | — |
| 2009-06-08 | $19.32 | $24.92 | 65,215 | — | — |
| 2009-06-05 | $19.01 | $24.52 | 53,845 | — | — |
| 2009-06-04 | $19.50 | $25.15 | 124,549 | — | — |
| 2009-06-03 | $19.24 | $24.81 | 86,779 | — | — |
| 2009-06-02 | $19.64 | $25.34 | 381,488 | — | — |
| 2009-06-01 | $18.71 | $24.13 | 276,020 | — | — |
| 2009-05-29 | $17.54 | $22.62 | 98,803 | — | — |
| 2009-05-28 | $17.25 | $22.25 | 81,682 | — | — |
| 2009-05-27 | $17.03 | $21.97 | 74,886 | — | — |
| 2009-05-26 | $17.25 | $22.25 | 60,641 | — | — |
| 2009-05-22 | $16.54 | $21.19 | 23,786 | — | — |
| 2009-05-21 | $16.73 | $21.44 | 39,207 | — | — |
| 2009-05-20 | $17.22 | $22.07 | 176,433 | — | — |
| 2009-05-19 | $17.12 | $21.94 | 126,770 | — | — |
| 2009-05-18 | $16.98 | $21.76 | 105,337 | — | — |
| 2009-05-15 | $16.67 | $21.37 | 68,744 | — | — |
| 2009-05-14 | $17.15 | $21.98 | 107,036 | — | — |
| 2009-05-13 | $16.86 | $21.61 | 73,318 | — | — |
| 2009-05-12 | $17.07 | $21.88 | 67,437 | — | — |
| 2009-05-11 | $16.97 | $21.75 | 53,061 | — | — |
| 2009-05-08 | $17.07 | $21.88 | 56,067 | — | — |
| 2009-05-07 | $16.30 | $20.89 | 64,300 | — | — |
| 2009-05-06 | $16.75 | $21.46 | 75,932 | — | — |
| 2009-05-05 | $15.90 | $20.38 | 66,783 | — | — |
| 2009-05-04 | $16.63 | $21.31 | 46,657 | — | — |
| 2009-05-01 | $16.14 | $20.68 | 50,578 | — | — |
| 2009-04-30 | $16.30 | $20.89 | 71,880 | — | — |
| 2009-04-29 | $17.50 | $22.43 | 62,862 | — | — |
| 2009-04-28 | $16.39 | $21.00 | 41,168 | — | — |
| 2009-04-27 | $15.97 | $20.46 | 61,686 | — | — |
| 2009-04-24 | $16.42 | $21.04 | 41,168 | — | — |
| 2009-04-23 | $15.30 | $19.61 | 38,423 | — | — |
| 2009-04-22 | $15.29 | $19.59 | 66,555 | — | — |
| 2009-04-21 | $16.58 | $21.25 | 39,658 | — | — |
| 2009-04-20 | $14.99 | $19.21 | 41,031 | — | — |
| 2009-04-17 | $16.69 | $21.39 | 59,968 | — | — |
| 2009-04-16 | $16.00 | $20.50 | 22,642 | — | — |
| 2009-04-15 | $15.71 | $20.13 | 23,328 | — | — |
| 2009-04-14 | $14.95 | $19.15 | 44,736 | — | — |
| 2009-04-13 | $16.00 | $20.50 | 26,210 | — | — |
| 2009-04-09 | $15.90 | $20.38 | 53,793 | — | — |
| 2009-04-08 | $14.60 | $18.71 | 32,248 | — | — |
| 2009-04-07 | $14.28 | $18.30 | 24,701 | — | — |
| 2009-04-06 | $14.90 | $19.10 | 34,169 | — | — |
| 2009-04-03 | $15.05 | $19.28 | 22,779 | — | — |
| 2009-04-02 | $14.99 | $19.21 | 129,816 | — | — |
| 2009-04-01 | $14.47 | $18.54 | 50,225 | — | — |
| 2009-03-31 | $13.77 | $17.65 | 48,990 | — | — |
| 2009-03-30 | $13.39 | $17.16 | 51,322 | — | — |
| 2009-03-27 | $14.38 | $18.43 | 57,772 | — | — |
| 2009-03-26 | $14.65 | $18.77 | 57,086 | — | — |
| 2009-03-25 | $14.61 | $18.72 | 43,226 | — | — |
| 2009-03-24 | $14.05 | $18.01 | 73,965 | — | — |
| 2009-03-23 | $14.46 | $18.53 | 71,357 | — | — |
| 2009-03-20 | $13.52 | $17.32 | 78,219 | — | — |
| 2009-03-19 | $13.63 | $17.46 | 26,759 | — | — |
| 2009-03-18 | $13.96 | $17.88 | 67,103 | — | — |
| 2009-03-17 | $13.36 | $17.12 | 41,168 | — | — |
| 2009-03-16 | $12.24 | $15.68 | 73,416 | — | — |
| 2009-03-13 | $12.61 | $16.16 | 15,369 | — | — |
| 2009-03-12 | $12.67 | $16.23 | 62,849 | — | — |
| 2009-03-11 | $11.27 | $14.45 | 34,444 | — | — |
| 2009-03-10 | $11.48 | $14.71 | 48,990 | — | — |
| 2009-03-09 | $10.03 | $12.85 | 34,581 | — | — |
| 2009-03-06 | $10.44 | $13.37 | 59,007 | — | — |
| 2009-03-05 | $10.31 | $13.21 | 70,671 | — | — |
| 2009-03-04 | $10.92 | $14.00 | 74,788 | — | — |
| 2009-03-03 | $10.68 | $13.69 | 55,439 | — | — |
| 2009-03-02 | $11.81 | $15.02 | 35,679 | — | — |
| 2009-02-27 | $12.69 | $16.14 | 39,247 | — | — |
| 2009-02-26 | $12.51 | $15.91 | 26,622 | — | — |
| 2009-02-25 | $12.62 | $16.05 | 50,225 | — | — |
| 2009-02-24 | $12.56 | $15.97 | 106,624 | — | — |
| 2009-02-23 | $11.63 | $14.79 | 42,403 | — | — |
| 2009-02-20 | $11.67 | $14.84 | 93,314 | — | — |
| 2009-02-19 | $11.89 | $15.11 | 24,426 | — | — |
| 2009-02-18 | $12.41 | $15.78 | 56,125 | — | — |
| 2009-02-17 | $12.39 | $15.75 | 91,255 | — | — |
| 2009-02-13 | $12.90 | $16.40 | 48,029 | — | — |
| 2009-02-12 | $12.99 | $16.52 | 52,146 | — | — |
| 2009-02-11 | $12.80 | $16.27 | 36,090 | — | — |
| 2009-02-10 | $12.83 | $16.31 | 76,846 | — | — |
| 2009-02-09 | $13.64 | $17.34 | 49,676 | — | — |
| 2009-02-06 | $13.73 | $17.45 | 95,235 | — | — |
| 2009-02-05 | $13.62 | $17.31 | 58,047 | — | — |
| 2009-02-04 | $13.84 | $17.59 | 43,638 | — | — |
| 2009-02-03 | $13.90 | $17.67 | 58,595 | — | — |
| 2009-02-02 | $14.15 | $17.99 | 74,925 | — | — |
| 2009-01-30 | $13.86 | $17.62 | 55,714 | — | — |
| 2009-01-29 | $13.31 | $16.92 | 21,407 | — | — |
| 2009-01-28 | $13.75 | $17.48 | 35,953 | — | — |
| 2009-01-27 | $13.20 | $16.78 | 55,851 | — | — |
| 2009-01-26 | $13.48 | $17.14 | 48,578 | — | — |
| 2009-01-23 | $13.53 | $17.20 | 31,562 | — | — |
| 2009-01-22 | $13.10 | $16.65 | 23,191 | — | — |
| 2009-01-21 | $13.79 | $17.54 | 59,419 | — | — |
| 2009-01-20 | $12.88 | $16.38 | 63,947 | — | — |
| 2009-01-16 | $14.37 | $18.27 | 39,658 | — | — |
| 2009-01-15 | $14.32 | $18.20 | 56,125 | — | — |
| 2009-01-14 | $13.94 | $17.72 | 60,105 | — | — |
| 2009-01-13 | $14.39 | $18.29 | 33,895 | — | — |
| 2009-01-12 | $14.17 | $18.01 | 45,559 | — | — |
| 2009-01-09 | $14.79 | $18.81 | 85,354 | — | — |
| 2009-01-08 | $16.12 | $20.49 | 37,188 | — | — |
| 2009-01-07 | $15.04 | $19.12 | 89,060 | — | — |
| 2009-01-06 | $16.16 | $20.55 | 33,895 | — | — |
| 2009-01-05 | $15.86 | $20.17 | 49,539 | — | — |
| 2009-01-02 | $16.98 | $21.59 | 24,015 | — | — |