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
- 2001-04-09 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 | $14.50 | $18.35 | 12,200 | — | — |
| 2009-12-30 | $14.49 | $18.33 | 24,600 | — | — |
| 2009-12-29 | $14.33 | $18.13 | 6,500 | — | — |
| 2009-12-28 | $14.24 | $18.02 | 8,900 | — | — |
| 2009-12-24 | $14.14 | $17.89 | 600 | — | — |
| 2009-12-23 | $14.22 | $17.99 | 12,800 | — | — |
| 2009-12-22 | $13.98 | $17.69 | 17,000 | — | — |
| 2009-12-21 | $14.39 | $18.21 | 11,600 | — | — |
| 2009-12-18 | $14.32 | $18.12 | 80,400 | — | — |
| 2009-12-17 | $14.58 | $18.45 | 10,900 | — | — |
| 2009-12-16 | $15.11 | $19.12 | 14,800 | — | — |
| 2009-12-15 | $15.40 | $19.49 | 32,000 | — | — |
| 2009-12-14 | $16.18 | $20.47 | 14,400 | — | — |
| 2009-12-11 | $15.80 | $19.99 | 5,600 | — | — |
| 2009-12-10 | $15.90 | $20.12 | 9,600 | — | — |
| 2009-12-09 | $15.81 | $20.00 | 10,600 | — | — |
| 2009-12-08 | $15.73 | $19.90 | 20,900 | — | — |
| 2009-12-07 | $16.28 | $20.60 | 29,100 | — | — |
| 2009-12-04 | $16.53 | $20.92 | 22,200 | — | — |
| 2009-12-03 | $15.93 | $20.16 | 18,000 | — | — |
| 2009-12-02 | $15.86 | $20.07 | 17,800 | — | — |
| 2009-12-01 | $14.99 | $18.97 | 16,900 | — | — |
| 2009-11-30 | $14.54 | $18.40 | 21,000 | — | — |
| 2009-11-27 | $14.28 | $18.07 | 8,200 | — | — |
| 2009-11-25 | $14.90 | $18.85 | 4,200 | — | — |
| 2009-11-24 | $15.06 | $19.06 | 12,300 | — | — |
| 2009-11-23 | $14.97 | $18.94 | 13,800 | — | — |
| 2009-11-20 | $14.35 | $18.16 | 9,800 | — | — |
| 2009-11-19 | $14.07 | $17.80 | 11,700 | — | — |
| 2009-11-18 | $14.41 | $18.23 | 14,700 | — | — |
| 2009-11-17 | $14.50 | $18.35 | 40,300 | — | — |
| 2009-11-16 | $15.23 | $19.27 | 14,900 | — | — |
| 2009-11-13 | $15.03 | $19.02 | 11,700 | — | — |
| 2009-11-12 | $15.15 | $19.17 | 20,900 | — | — |
| 2009-11-11 | $15.82 | $19.82 | 7,100 | — | — |
| 2009-11-10 | $15.81 | $19.80 | 19,700 | — | — |
| 2009-11-09 | $15.67 | $19.63 | 16,300 | — | — |
| 2009-11-06 | $15.81 | $19.80 | 16,600 | — | — |
| 2009-11-05 | $15.87 | $19.88 | 20,600 | — | — |
| 2009-11-04 | $15.37 | $19.25 | 25,200 | — | — |
| 2009-11-03 | $16.03 | $20.08 | 17,100 | — | — |
| 2009-11-02 | $16.36 | $20.49 | 25,800 | — | — |
| 2009-10-30 | $16.31 | $20.43 | 36,200 | — | — |
| 2009-10-29 | $16.43 | $20.58 | 18,800 | — | — |
| 2009-10-28 | $15.95 | $19.98 | 6,500 | — | — |
| 2009-10-27 | $15.93 | $19.95 | 8,000 | — | — |
| 2009-10-26 | $15.73 | $19.70 | 14,300 | — | — |
| 2009-10-23 | $16.04 | $20.09 | 10,200 | — | — |
| 2009-10-22 | $16.26 | $20.37 | 21,100 | — | — |
| 2009-10-21 | $16.38 | $20.52 | 26,900 | — | — |
| 2009-10-20 | $16.91 | $21.18 | 39,500 | — | — |
| 2009-10-19 | $17.56 | $21.99 | 27,500 | — | — |
| 2009-10-16 | $16.72 | $20.94 | 35,800 | — | — |
| 2009-10-15 | $16.47 | $20.63 | 29,800 | — | — |
| 2009-10-14 | $16.52 | $20.69 | 28,500 | — | — |
| 2009-10-13 | $16.15 | $20.23 | 1,700 | — | — |
| 2009-10-12 | $16.10 | $20.17 | 1,800 | — | — |
| 2009-10-09 | $16.26 | $20.37 | 15,300 | — | — |
| 2009-10-08 | $16.03 | $20.08 | 20,400 | — | — |
| 2009-10-07 | $15.97 | $20.00 | 2,900 | — | — |
| 2009-10-06 | $16.23 | $20.33 | 11,500 | — | — |
| 2009-10-05 | $15.99 | $20.03 | 14,500 | — | — |
| 2009-10-02 | $16.27 | $20.38 | 12,700 | — | — |
| 2009-10-01 | $16.61 | $20.80 | 20,000 | — | — |
| 2009-09-30 | $16.73 | $20.95 | 16,500 | — | — |
| 2009-09-29 | $17.80 | $22.30 | 3,900 | — | — |
| 2009-09-28 | $17.71 | $22.18 | 9,300 | — | — |
| 2009-09-25 | $17.40 | $21.79 | 15,100 | — | — |
| 2009-09-24 | $17.17 | $21.51 | 11,100 | — | — |
| 2009-09-23 | $17.43 | $21.83 | 3,600 | — | — |
| 2009-09-22 | $17.71 | $22.18 | 14,300 | — | — |
| 2009-09-21 | $17.09 | $21.41 | 8,500 | — | — |
| 2009-09-18 | $17.10 | $21.42 | 25,200 | — | — |
| 2009-09-17 | $16.96 | $21.24 | 6,000 | — | — |
| 2009-09-16 | $17.20 | $21.54 | 6,600 | — | — |
| 2009-09-15 | $17.21 | $21.56 | 6,800 | — | — |
| 2009-09-14 | $16.99 | $21.28 | 14,000 | — | — |
| 2009-09-11 | $17.24 | $21.59 | 42,400 | — | — |
| 2009-09-10 | $17.18 | $21.52 | 20,200 | — | — |
| 2009-09-09 | $17.50 | $21.92 | 10,100 | — | — |
| 2009-09-08 | $17.47 | $21.88 | 17,200 | — | — |
| 2009-09-04 | $17.92 | $22.45 | 33,800 | — | — |
| 2009-09-03 | $17.51 | $21.93 | 6,000 | — | — |
| 2009-09-02 | $17.07 | $21.38 | 11,200 | — | — |
| 2009-09-01 | $17.65 | $22.11 | 9,500 | — | — |
| 2009-08-31 | $17.61 | $22.06 | 17,500 | — | — |
| 2009-08-28 | $18.68 | $23.40 | 7,900 | — | — |
| 2009-08-27 | $18.77 | $23.51 | 4,700 | — | — |
| 2009-08-26 | $18.88 | $23.65 | 8,000 | — | — |
| 2009-08-25 | $18.50 | $23.17 | 6,700 | — | — |
| 2009-08-24 | $18.10 | $22.67 | 15,200 | — | — |
| 2009-08-21 | $19.59 | $24.54 | 38,400 | — | — |
| 2009-08-20 | $18.24 | $22.85 | 11,000 | — | — |
| 2009-08-19 | $17.61 | $22.06 | 25,900 | — | — |
| 2009-08-18 | $17.71 | $22.18 | 13,300 | — | — |
| 2009-08-17 | $17.64 | $22.09 | 14,900 | — | — |
| 2009-08-14 | $18.77 | $23.51 | 24,000 | — | — |
| 2009-08-13 | $19.02 | $23.82 | 7,100 | — | — |
| 2009-08-12 | $19.21 | $23.86 | 15,200 | — | — |
| 2009-08-11 | $18.89 | $23.46 | 52,000 | — | — |
| 2009-08-10 | $18.45 | $22.92 | 25,700 | — | — |
| 2009-08-07 | $18.79 | $23.34 | 50,300 | — | — |
| 2009-08-06 | $18.08 | $22.46 | 16,000 | — | — |
| 2009-08-05 | $18.45 | $22.92 | 53,900 | — | — |
| 2009-08-04 | $19.21 | $23.86 | 11,000 | — | — |
| 2009-08-03 | $19.54 | $24.27 | 40,500 | — | — |
| 2009-07-31 | $19.54 | $24.27 | 16,800 | — | — |
| 2009-07-30 | $20.02 | $24.87 | 17,700 | — | — |
| 2009-07-29 | $19.92 | $24.74 | 7,400 | — | — |
| 2009-07-28 | $20.21 | $25.10 | 18,800 | — | — |
| 2009-07-27 | $20.16 | $25.04 | 5,500 | — | — |
| 2009-07-24 | $20.32 | $25.24 | 17,600 | — | — |
| 2009-07-23 | $20.23 | $25.13 | 33,800 | — | — |
| 2009-07-22 | $18.98 | $23.58 | 4,300 | — | — |
| 2009-07-21 | $18.43 | $22.89 | 19,300 | — | — |
| 2009-07-20 | $19.04 | $23.65 | 10,400 | — | — |
| 2009-07-17 | $19.88 | $24.69 | 28,700 | — | — |
| 2009-07-16 | $20.24 | $25.14 | 12,400 | — | — |
| 2009-07-15 | $20.07 | $24.93 | 46,000 | — | — |
| 2009-07-14 | $19.04 | $23.65 | 15,000 | — | — |
| 2009-07-13 | $18.84 | $23.40 | 27,400 | — | — |
| 2009-07-10 | $18.10 | $22.48 | 12,400 | — | — |
| 2009-07-09 | $18.45 | $22.92 | 8,700 | — | — |
| 2009-07-08 | $18.97 | $23.56 | 17,800 | — | — |
| 2009-07-07 | $18.32 | $22.76 | 11,400 | — | — |
| 2009-07-06 | $18.01 | $22.37 | 23,100 | — | — |
| 2009-07-02 | $19.38 | $24.07 | 27,100 | — | — |
| 2009-07-01 | $19.93 | $24.76 | 24,600 | — | — |
| 2009-06-30 | $17.94 | $22.28 | 23,000 | — | — |
| 2009-06-29 | $19.80 | $24.59 | 24,500 | — | — |
| 2009-06-26 | $21.00 | $26.08 | 156,200 | — | — |
| 2009-06-25 | $18.45 | $22.92 | 8,600 | — | — |
| 2009-06-24 | $17.46 | $21.69 | 18,000 | — | — |
| 2009-06-23 | $18.22 | $22.63 | 12,100 | — | — |
| 2009-06-22 | $17.72 | $22.01 | 12,900 | — | — |
| 2009-06-19 | $18.68 | $23.20 | 45,000 | — | — |
| 2009-06-18 | $18.09 | $22.47 | 21,800 | — | — |
| 2009-06-17 | $17.59 | $21.85 | 12,300 | — | — |
| 2009-06-16 | $18.24 | $22.66 | 19,100 | — | — |
| 2009-06-15 | $18.75 | $23.29 | 17,400 | — | — |
| 2009-06-12 | $18.62 | $23.13 | 24,800 | — | — |
| 2009-06-11 | $18.02 | $22.38 | 10,700 | — | — |
| 2009-06-10 | $18.08 | $22.46 | 31,200 | — | — |
| 2009-06-09 | $19.60 | $24.35 | 9,600 | — | — |
| 2009-06-08 | $19.82 | $24.62 | 7,700 | — | — |
| 2009-06-05 | $19.81 | $24.61 | 6,000 | — | — |
| 2009-06-04 | $20.36 | $25.29 | 29,000 | — | — |
| 2009-06-03 | $19.59 | $24.33 | 21,300 | — | — |
| 2009-06-02 | $20.16 | $25.04 | 26,400 | — | — |
| 2009-06-01 | $19.99 | $24.83 | 36,100 | — | — |
| 2009-05-29 | $18.50 | $22.98 | 19,100 | — | — |
| 2009-05-28 | $17.70 | $21.99 | 14,300 | — | — |
| 2009-05-27 | $18.03 | $22.40 | 13,100 | — | — |
| 2009-05-26 | $19.20 | $23.85 | 22,000 | — | — |
| 2009-05-22 | $18.25 | $22.67 | 5,900 | — | — |
| 2009-05-21 | $18.64 | $23.15 | 12,300 | — | — |
| 2009-05-20 | $18.72 | $23.25 | 31,300 | — | — |
| 2009-05-19 | $18.37 | $22.82 | 8,800 | — | — |
| 2009-05-18 | $18.80 | $23.35 | 53,100 | — | — |
| 2009-05-15 | $17.17 | $21.33 | 13,700 | — | — |
| 2009-05-14 | $17.66 | $21.94 | 14,400 | — | — |
| 2009-05-13 | $17.18 | $21.14 | 15,800 | — | — |
| 2009-05-12 | $17.82 | $21.93 | 7,200 | — | — |
| 2009-05-11 | $18.35 | $22.58 | 14,900 | — | — |
| 2009-05-08 | $18.38 | $22.62 | 19,100 | — | — |
| 2009-05-07 | $17.41 | $21.42 | 27,300 | — | — |
| 2009-05-06 | $17.51 | $21.55 | 15,200 | — | — |
| 2009-05-05 | $17.93 | $22.06 | 20,300 | — | — |
| 2009-05-04 | $19.05 | $23.44 | 10,600 | — | — |
| 2009-05-01 | $18.64 | $22.94 | 43,900 | — | — |
| 2009-04-30 | $19.39 | $23.86 | 20,400 | — | — |
| 2009-04-29 | $19.31 | $23.76 | 27,700 | — | — |
| 2009-04-28 | $17.82 | $21.93 | 12,700 | — | — |
| 2009-04-27 | $17.00 | $20.92 | 24,000 | — | — |
| 2009-04-24 | $17.27 | $21.25 | 19,400 | — | — |
| 2009-04-23 | $15.81 | $19.45 | 20,400 | — | — |
| 2009-04-22 | $17.91 | $22.04 | 9,000 | — | — |
| 2009-04-21 | $18.08 | $22.25 | 21,700 | — | — |
| 2009-04-20 | $17.59 | $21.65 | 9,900 | — | — |
| 2009-04-17 | $19.26 | $23.70 | 19,200 | — | — |
| 2009-04-16 | $19.98 | $24.59 | 10,900 | — | — |
| 2009-04-15 | $19.77 | $24.33 | 4,200 | — | — |
| 2009-04-14 | $18.93 | $23.29 | 8,300 | — | — |
| 2009-04-13 | $19.73 | $24.28 | 6,300 | — | — |
| 2009-04-09 | $19.80 | $24.36 | 24,700 | — | — |
| 2009-04-08 | $19.18 | $23.60 | 5,700 | — | — |
| 2009-04-07 | $18.05 | $22.21 | 19,400 | — | — |
| 2009-04-06 | $19.06 | $23.45 | 15,700 | — | — |
| 2009-04-03 | $20.05 | $24.67 | 16,900 | — | — |
| 2009-04-02 | $19.92 | $24.51 | 26,500 | — | — |
| 2009-04-01 | $17.82 | $21.93 | 11,200 | — | — |
| 2009-03-31 | $16.75 | $20.61 | 10,000 | — | — |
| 2009-03-30 | $16.61 | $20.44 | 15,300 | — | — |
| 2009-03-27 | $16.26 | $20.01 | 51,500 | — | — |
| 2009-03-26 | $21.17 | $26.05 | 30,800 | — | — |
| 2009-03-25 | $19.12 | $23.53 | 16,800 | — | — |
| 2009-03-24 | $18.68 | $22.99 | 18,200 | — | — |
| 2009-03-23 | $20.93 | $25.75 | 27,700 | — | — |
| 2009-03-20 | $17.93 | $22.06 | 28,900 | — | — |
| 2009-03-19 | $18.36 | $22.59 | 5,500 | — | — |
| 2009-03-18 | $18.72 | $23.04 | 16,300 | — | — |
| 2009-03-17 | $16.94 | $20.85 | 6,500 | — | — |
| 2009-03-16 | $16.28 | $20.03 | 11,400 | — | — |
| 2009-03-13 | $15.89 | $19.55 | 11,700 | — | — |
| 2009-03-12 | $16.78 | $20.65 | 14,400 | — | — |
| 2009-03-11 | $12.88 | $15.85 | 5,200 | — | — |
| 2009-03-10 | $14.76 | $18.16 | 11,700 | — | — |
| 2009-03-09 | $11.53 | $14.19 | 11,800 | — | — |
| 2009-03-06 | $11.86 | $14.59 | 9,900 | — | — |
| 2009-03-05 | $11.70 | $14.40 | 11,500 | — | — |
| 2009-03-04 | $13.04 | $16.05 | 7,700 | — | — |
| 2009-03-03 | $11.85 | $14.58 | 7,200 | — | — |
| 2009-03-02 | $12.06 | $14.84 | 16,300 | — | — |
| 2009-02-27 | $11.63 | $14.31 | 19,200 | — | — |
| 2009-02-26 | $11.36 | $13.98 | 31,700 | — | — |
| 2009-02-25 | $12.29 | $15.12 | 15,100 | — | — |
| 2009-02-24 | $13.37 | $16.45 | 32,700 | — | — |
| 2009-02-23 | $12.15 | $14.95 | 15,600 | — | — |
| 2009-02-20 | $14.70 | $18.09 | 24,800 | — | — |
| 2009-02-19 | $15.98 | $19.66 | 6,600 | — | — |
| 2009-02-18 | $16.35 | $20.12 | 5,300 | — | — |
| 2009-02-17 | $16.95 | $20.86 | 7,400 | — | — |
| 2009-02-13 | $17.26 | $21.24 | 7,600 | — | — |
| 2009-02-12 | $16.83 | $20.71 | 15,300 | — | — |
| 2009-02-11 | $17.12 | $20.87 | 7,200 | — | — |
| 2009-02-10 | $18.22 | $22.21 | 12,300 | — | — |
| 2009-02-09 | $21.55 | $26.27 | 1,700 | — | — |
| 2009-02-06 | $22.00 | $26.82 | 11,700 | — | — |
| 2009-02-05 | $21.58 | $26.31 | 12,700 | — | — |
| 2009-02-04 | $21.64 | $26.38 | 17,600 | — | — |
| 2009-02-03 | $19.16 | $23.36 | 8,300 | — | — |
| 2009-02-02 | $18.48 | $22.53 | 6,200 | — | — |
| 2009-01-30 | $17.22 | $20.99 | 6,100 | — | — |
| 2009-01-29 | $17.72 | $21.60 | 4,000 | — | — |
| 2009-01-28 | $19.06 | $23.23 | 11,200 | — | — |
| 2009-01-27 | $17.33 | $21.13 | 14,700 | — | — |
| 2009-01-26 | $16.84 | $20.53 | 15,800 | — | — |
| 2009-01-23 | $16.99 | $20.71 | 9,700 | — | — |
| 2009-01-22 | $17.74 | $21.63 | 4,700 | — | — |
| 2009-01-21 | $17.74 | $21.63 | 15,900 | — | — |
| 2009-01-20 | $16.16 | $19.70 | 20,400 | — | — |
| 2009-01-16 | $20.06 | $24.45 | 11,500 | — | — |
| 2009-01-15 | $20.94 | $25.53 | 9,200 | — | — |
| 2009-01-14 | $20.41 | $24.88 | 20,200 | — | — |
| 2009-01-13 | $21.45 | $26.15 | 3,600 | — | — |
| 2009-01-12 | $21.02 | $25.62 | 5,700 | — | — |
| 2009-01-09 | $20.75 | $25.29 | 26,400 | — | — |
| 2009-01-08 | $23.60 | $28.77 | 9,400 | — | — |
| 2009-01-07 | $22.96 | $27.99 | 9,700 | — | — |
| 2009-01-06 | $24.06 | $29.33 | 11,300 | — | — |
| 2009-01-05 | $24.10 | $29.38 | 8,900 | — | — |
| 2009-01-02 | $24.17 | $29.46 | 11,100 | — | — |