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
- 1994-10-21 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 | $17.24 | $17.24 | 211,500 | — | — |
| 2009-12-30 | $17.88 | $17.88 | 69,600 | — | — |
| 2009-12-29 | $17.47 | $17.47 | 30,800 | — | — |
| 2009-12-28 | $17.58 | $17.58 | 127,500 | — | — |
| 2009-12-24 | $17.33 | $17.33 | 72,700 | — | — |
| 2009-12-23 | $17.57 | $17.57 | 227,300 | — | — |
| 2009-12-22 | $17.79 | $17.79 | 95,700 | — | — |
| 2009-12-21 | $17.77 | $17.77 | 74,300 | — | — |
| 2009-12-18 | $17.46 | $17.46 | 351,100 | — | — |
| 2009-12-17 | $18.40 | $18.40 | 182,400 | — | — |
| 2009-12-16 | $17.35 | $17.35 | 350,100 | — | — |
| 2009-12-15 | $16.00 | $16.00 | 102,200 | — | — |
| 2009-12-14 | $15.94 | $15.94 | 71,900 | — | — |
| 2009-12-11 | $15.70 | $15.70 | 135,900 | — | — |
| 2009-12-10 | $15.73 | $15.73 | 58,800 | — | — |
| 2009-12-09 | $15.73 | $15.73 | 28,000 | — | — |
| 2009-12-08 | $15.50 | $15.50 | 40,800 | — | — |
| 2009-12-07 | $15.81 | $15.81 | 27,200 | — | — |
| 2009-12-04 | $15.71 | $15.71 | 42,900 | — | — |
| 2009-12-03 | $15.26 | $15.26 | 30,900 | — | — |
| 2009-12-02 | $15.55 | $15.55 | 30,100 | — | — |
| 2009-12-01 | $15.08 | $15.08 | 47,800 | — | — |
| 2009-11-30 | $14.85 | $14.85 | 148,800 | — | — |
| 2009-11-27 | $14.93 | $14.93 | 34,600 | — | — |
| 2009-11-25 | $15.90 | $15.90 | 23,600 | — | — |
| 2009-11-24 | $16.15 | $16.15 | 61,500 | — | — |
| 2009-11-23 | $16.11 | $16.11 | 65,700 | — | — |
| 2009-11-20 | $15.61 | $15.61 | 96,500 | — | — |
| 2009-11-19 | $15.60 | $15.60 | 48,600 | — | — |
| 2009-11-18 | $15.86 | $15.86 | 27,700 | — | — |
| 2009-11-17 | $15.98 | $15.98 | 29,300 | — | — |
| 2009-11-16 | $16.18 | $16.18 | 68,600 | — | — |
| 2009-11-13 | $15.66 | $15.66 | 45,000 | — | — |
| 2009-11-12 | $15.24 | $15.24 | 48,400 | — | — |
| 2009-11-11 | $16.20 | $16.20 | 38,000 | — | — |
| 2009-11-10 | $15.84 | $15.84 | 56,700 | — | — |
| 2009-11-09 | $16.29 | $16.29 | 60,800 | — | — |
| 2009-11-06 | $15.86 | $15.86 | 31,200 | — | — |
| 2009-11-05 | $15.90 | $15.90 | 73,300 | — | — |
| 2009-11-04 | $15.64 | $15.64 | 59,700 | — | — |
| 2009-11-03 | $15.73 | $15.73 | 66,400 | — | — |
| 2009-11-02 | $15.80 | $15.80 | 158,900 | — | — |
| 2009-10-30 | $15.78 | $15.78 | 107,900 | — | — |
| 2009-10-29 | $15.79 | $15.79 | 90,200 | — | — |
| 2009-10-28 | $15.85 | $15.85 | 104,400 | — | — |
| 2009-10-27 | $16.52 | $16.52 | 133,100 | — | — |
| 2009-10-26 | $16.84 | $16.84 | 205,100 | — | — |
| 2009-10-23 | $16.75 | $16.75 | 150,700 | — | — |
| 2009-10-22 | $17.49 | $17.49 | 168,700 | — | — |
| 2009-10-21 | $17.76 | $17.76 | 138,100 | — | — |
| 2009-10-20 | $18.75 | $18.75 | 47,600 | — | — |
| 2009-10-19 | $18.98 | $18.98 | 26,700 | — | — |
| 2009-10-16 | $18.57 | $18.57 | 70,500 | — | — |
| 2009-10-15 | $18.78 | $18.78 | 83,200 | — | — |
| 2009-10-14 | $18.40 | $18.40 | 82,300 | — | — |
| 2009-10-13 | $18.16 | $18.16 | 136,400 | — | — |
| 2009-10-12 | $17.77 | $17.77 | 49,900 | — | — |
| 2009-10-09 | $17.71 | $17.71 | 75,000 | — | — |
| 2009-10-08 | $17.50 | $17.50 | 108,000 | — | — |
| 2009-10-07 | $17.19 | $17.19 | 41,800 | — | — |
| 2009-10-06 | $17.08 | $17.08 | 123,800 | — | — |
| 2009-10-05 | $17.22 | $17.22 | 82,000 | — | — |
| 2009-10-02 | $16.84 | $16.84 | 130,700 | — | — |
| 2009-10-01 | $16.55 | $16.55 | 207,500 | — | — |
| 2009-09-30 | $17.16 | $17.16 | 99,700 | — | — |
| 2009-09-29 | $17.16 | $17.16 | 99,200 | — | — |
| 2009-09-28 | $17.21 | $17.21 | 126,500 | — | — |
| 2009-09-25 | $16.20 | $16.20 | 69,300 | — | — |
| 2009-09-24 | $16.18 | $16.18 | 85,000 | — | — |
| 2009-09-23 | $16.66 | $16.66 | 59,800 | — | — |
| 2009-09-22 | $16.75 | $16.75 | 65,100 | — | — |
| 2009-09-21 | $16.48 | $16.48 | 31,100 | — | — |
| 2009-09-18 | $16.57 | $16.57 | 144,900 | — | — |
| 2009-09-17 | $16.63 | $16.63 | 100,200 | — | — |
| 2009-09-16 | $16.46 | $16.46 | 65,600 | — | — |
| 2009-09-15 | $16.39 | $16.39 | 62,200 | — | — |
| 2009-09-14 | $16.08 | $16.08 | 60,900 | — | — |
| 2009-09-11 | $15.83 | $15.83 | 50,600 | — | — |
| 2009-09-10 | $15.94 | $15.94 | 63,000 | — | — |
| 2009-09-09 | $15.70 | $15.70 | 49,000 | — | — |
| 2009-09-08 | $15.25 | $15.25 | 75,300 | — | — |
| 2009-09-04 | $14.93 | $14.93 | 46,900 | — | — |
| 2009-09-03 | $14.87 | $14.87 | 62,300 | — | — |
| 2009-09-02 | $14.55 | $14.55 | 57,900 | — | — |
| 2009-09-01 | $14.24 | $14.24 | 69,000 | — | — |
| 2009-08-31 | $14.40 | $14.40 | 86,600 | — | — |
| 2009-08-28 | $14.67 | $14.67 | 57,800 | — | — |
| 2009-08-27 | $14.59 | $14.59 | 70,900 | — | — |
| 2009-08-26 | $15.01 | $15.01 | 45,500 | — | — |
| 2009-08-25 | $15.05 | $15.05 | 90,700 | — | — |
| 2009-08-24 | $14.89 | $14.89 | 44,700 | — | — |
| 2009-08-21 | $14.70 | $14.70 | 111,300 | — | — |
| 2009-08-20 | $14.47 | $14.47 | 83,200 | — | — |
| 2009-08-19 | $14.93 | $14.93 | 55,000 | — | — |
| 2009-08-18 | $14.92 | $14.92 | 96,400 | — | — |
| 2009-08-17 | $14.48 | $14.48 | 85,200 | — | — |
| 2009-08-14 | $14.76 | $14.76 | 74,900 | — | — |
| 2009-08-13 | $15.29 | $15.29 | 49,800 | — | — |
| 2009-08-12 | $15.37 | $15.37 | 81,800 | — | — |
| 2009-08-11 | $14.56 | $14.56 | 82,100 | — | — |
| 2009-08-10 | $14.88 | $14.88 | 68,300 | — | — |
| 2009-08-07 | $14.73 | $14.73 | 160,400 | — | — |
| 2009-08-06 | $14.14 | $14.14 | 183,500 | — | — |
| 2009-08-05 | $14.72 | $14.72 | 118,100 | — | — |
| 2009-08-04 | $15.08 | $15.08 | 104,000 | — | — |
| 2009-08-03 | $15.29 | $15.29 | 164,000 | — | — |
| 2009-07-31 | $15.78 | $15.78 | 147,700 | — | — |
| 2009-07-30 | $15.35 | $15.35 | 162,300 | — | — |
| 2009-07-29 | $14.47 | $14.47 | 338,100 | — | — |
| 2009-07-28 | $12.49 | $12.49 | 150,500 | — | — |
| 2009-07-27 | $12.08 | $12.08 | 70,800 | — | — |
| 2009-07-24 | $11.91 | $11.91 | 85,100 | — | — |
| 2009-07-23 | $11.57 | $11.57 | 129,900 | — | — |
| 2009-07-22 | $11.20 | $11.20 | 66,800 | — | — |
| 2009-07-21 | $11.03 | $11.03 | 59,200 | — | — |
| 2009-07-20 | $11.10 | $11.10 | 92,200 | — | — |
| 2009-07-17 | $11.14 | $11.14 | 92,800 | — | — |
| 2009-07-16 | $11.10 | $11.10 | 101,700 | — | — |
| 2009-07-15 | $11.26 | $11.26 | 103,200 | — | — |
| 2009-07-14 | $10.71 | $10.71 | 63,700 | — | — |
| 2009-07-13 | $10.70 | $10.70 | 93,600 | — | — |
| 2009-07-10 | $10.32 | $10.32 | 100,900 | — | — |
| 2009-07-09 | $10.50 | $10.50 | 95,400 | — | — |
| 2009-07-08 | $10.71 | $10.71 | 114,500 | — | — |
| 2009-07-07 | $10.80 | $10.80 | 142,200 | — | — |
| 2009-07-06 | $11.02 | $11.02 | 96,700 | — | — |
| 2009-07-02 | $11.02 | $11.02 | 132,800 | — | — |
| 2009-07-01 | $11.12 | $11.12 | 210,900 | — | — |
| 2009-06-30 | $10.91 | $10.91 | 151,100 | — | — |
| 2009-06-29 | $11.34 | $11.34 | 82,800 | — | — |
| 2009-06-26 | $11.84 | $11.84 | 381,000 | — | — |
| 2009-06-25 | $11.46 | $11.46 | 126,900 | — | — |
| 2009-06-24 | $11.25 | $11.25 | 167,800 | — | — |
| 2009-06-23 | $11.52 | $11.52 | 621,000 | — | — |
| 2009-06-22 | $13.00 | $13.00 | 108,500 | — | — |
| 2009-06-19 | $13.46 | $13.46 | 156,700 | — | — |
| 2009-06-18 | $13.94 | $13.94 | 294,200 | — | — |
| 2009-06-17 | $13.02 | $13.02 | 176,800 | — | — |
| 2009-06-16 | $13.19 | $13.19 | 161,800 | — | — |
| 2009-06-15 | $13.65 | $13.65 | 182,700 | — | — |
| 2009-06-12 | $13.42 | $13.42 | 143,600 | — | — |
| 2009-06-11 | $13.01 | $13.01 | 274,000 | — | — |
| 2009-06-10 | $12.66 | $12.66 | 155,000 | — | — |
| 2009-06-09 | $12.07 | $12.07 | 93,400 | — | — |
| 2009-06-08 | $12.28 | $12.28 | 114,800 | — | — |
| 2009-06-05 | $12.22 | $12.22 | 210,900 | — | — |
| 2009-06-04 | $12.26 | $12.26 | 218,100 | — | — |
| 2009-06-03 | $11.81 | $11.81 | 127,200 | — | — |
| 2009-06-02 | $11.53 | $11.53 | 132,100 | — | — |
| 2009-06-01 | $11.19 | $11.19 | 103,900 | — | — |
| 2009-05-29 | $10.46 | $10.46 | 97,400 | — | — |
| 2009-05-28 | $10.27 | $10.27 | 91,400 | — | — |
| 2009-05-27 | $10.32 | $10.32 | 66,400 | — | — |
| 2009-05-26 | $10.63 | $10.63 | 89,400 | — | — |
| 2009-05-22 | $10.38 | $10.38 | 94,400 | — | — |
| 2009-05-21 | $10.37 | $10.37 | 94,300 | — | — |
| 2009-05-20 | $10.40 | $10.40 | 178,600 | — | — |
| 2009-05-19 | $10.05 | $10.05 | 57,700 | — | — |
| 2009-05-18 | $9.93 | $9.93 | 87,600 | — | — |
| 2009-05-15 | $9.80 | $9.80 | 131,000 | — | — |
| 2009-05-14 | $9.68 | $9.68 | 137,000 | — | — |
| 2009-05-13 | $9.53 | $9.53 | 136,000 | — | — |
| 2009-05-12 | $9.99 | $9.99 | 136,400 | — | — |
| 2009-05-11 | $10.38 | $10.38 | 89,700 | — | — |
| 2009-05-08 | $10.04 | $10.04 | 225,200 | — | — |
| 2009-05-07 | $10.09 | $10.09 | 166,800 | — | — |
| 2009-05-06 | $10.08 | $10.08 | 186,900 | — | — |
| 2009-05-05 | $9.82 | $9.82 | 160,800 | — | — |
| 2009-05-04 | $9.90 | $9.90 | 148,800 | — | — |
| 2009-05-01 | $9.70 | $9.70 | 108,000 | — | — |
| 2009-04-30 | $9.36 | $9.36 | 397,000 | — | — |
| 2009-04-29 | $9.61 | $9.61 | 271,900 | — | — |
| 2009-04-28 | $9.54 | $9.54 | 177,700 | — | — |
| 2009-04-27 | $8.98 | $8.98 | 129,500 | — | — |
| 2009-04-24 | $9.54 | $9.54 | 91,700 | — | — |
| 2009-04-23 | $9.07 | $9.07 | 159,500 | — | — |
| 2009-04-22 | $9.20 | $9.20 | 177,600 | — | — |
| 2009-04-21 | $9.03 | $9.03 | 154,300 | — | — |
| 2009-04-20 | $8.85 | $8.85 | 122,500 | — | — |
| 2009-04-17 | $9.60 | $9.60 | 124,200 | — | — |
| 2009-04-16 | $9.78 | $9.78 | 93,500 | — | — |
| 2009-04-15 | $9.39 | $9.39 | 45,500 | — | — |
| 2009-04-14 | $9.13 | $9.13 | 102,500 | — | — |
| 2009-04-13 | $9.50 | $9.50 | 143,300 | — | — |
| 2009-04-09 | $9.45 | $9.45 | 269,200 | — | — |
| 2009-04-08 | $9.01 | $9.01 | 69,000 | — | — |
| 2009-04-07 | $8.60 | $8.60 | 125,100 | — | — |
| 2009-04-06 | $9.02 | $9.02 | 78,900 | — | — |
| 2009-04-03 | $9.28 | $9.28 | 71,200 | — | — |
| 2009-04-02 | $8.97 | $8.97 | 172,400 | — | — |
| 2009-04-01 | $8.66 | $8.66 | 117,400 | — | — |
| 2009-03-31 | $8.27 | $8.27 | 148,500 | — | — |
| 2009-03-30 | $8.27 | $8.27 | 274,000 | — | — |
| 2009-03-27 | $8.79 | $8.79 | 74,900 | — | — |
| 2009-03-26 | $9.12 | $9.12 | 175,300 | — | — |
| 2009-03-25 | $8.53 | $8.53 | 183,000 | — | — |
| 2009-03-24 | $8.19 | $8.19 | 224,900 | — | — |
| 2009-03-23 | $8.37 | $8.37 | 215,500 | — | — |
| 2009-03-20 | $8.02 | $8.02 | 186,600 | — | — |
| 2009-03-19 | $8.24 | $8.24 | 216,800 | — | — |
| 2009-03-18 | $8.20 | $8.20 | 230,400 | — | — |
| 2009-03-17 | $8.18 | $8.18 | 302,500 | — | — |
| 2009-03-16 | $8.01 | $8.01 | 264,100 | — | — |
| 2009-03-13 | $8.15 | $8.15 | 361,100 | — | — |
| 2009-03-12 | $8.15 | $8.15 | 430,000 | — | — |
| 2009-03-11 | $8.52 | $8.52 | 166,400 | — | — |
| 2009-03-10 | $8.39 | $8.39 | 180,600 | — | — |
| 2009-03-09 | $7.77 | $7.77 | 119,400 | — | — |
| 2009-03-06 | $8.18 | $8.18 | 118,100 | — | — |
| 2009-03-05 | $7.85 | $7.85 | 136,800 | — | — |
| 2009-03-04 | $8.57 | $8.57 | 158,800 | — | — |
| 2009-03-03 | $8.30 | $8.30 | 146,800 | — | — |
| 2009-03-02 | $8.53 | $8.53 | 152,400 | — | — |
| 2009-02-27 | $9.10 | $9.10 | 143,500 | — | — |
| 2009-02-26 | $9.13 | $9.13 | 128,200 | — | — |
| 2009-02-25 | $9.11 | $9.11 | 193,000 | — | — |
| 2009-02-24 | $9.10 | $9.10 | 153,500 | — | — |
| 2009-02-23 | $9.00 | $9.00 | 204,600 | — | — |
| 2009-02-20 | $9.46 | $9.46 | 154,100 | — | — |
| 2009-02-19 | $9.60 | $9.60 | 177,900 | — | — |
| 2009-02-18 | $9.29 | $9.29 | 185,900 | — | — |
| 2009-02-17 | $9.30 | $9.30 | 297,500 | — | — |
| 2009-02-13 | $10.74 | $10.74 | 64,300 | — | — |
| 2009-02-12 | $10.53 | $10.53 | 115,000 | — | — |
| 2009-02-11 | $10.56 | $10.56 | 64,900 | — | — |
| 2009-02-10 | $10.61 | $10.61 | 246,200 | — | — |
| 2009-02-09 | $11.15 | $11.15 | 76,800 | — | — |
| 2009-02-06 | $11.23 | $11.23 | 185,100 | — | — |
| 2009-02-05 | $10.68 | $10.68 | 178,000 | — | — |
| 2009-02-04 | $10.53 | $10.53 | 183,200 | — | — |
| 2009-02-03 | $10.68 | $10.68 | 423,400 | — | — |
| 2009-02-02 | $11.30 | $11.30 | 193,600 | — | — |
| 2009-01-30 | $10.71 | $10.71 | 171,700 | — | — |
| 2009-01-29 | $10.90 | $10.90 | 170,800 | — | — |
| 2009-01-28 | $11.59 | $11.59 | 148,000 | — | — |
| 2009-01-27 | $11.39 | $11.39 | 264,700 | — | — |
| 2009-01-26 | $12.04 | $12.04 | 52,500 | — | — |
| 2009-01-23 | $11.86 | $11.86 | 189,100 | — | — |
| 2009-01-22 | $11.56 | $11.56 | 104,600 | — | — |
| 2009-01-21 | $11.80 | $11.80 | 149,900 | — | — |
| 2009-01-20 | $11.23 | $11.23 | 226,900 | — | — |
| 2009-01-16 | $12.70 | $12.70 | 302,300 | — | — |
| 2009-01-15 | $11.81 | $11.81 | 259,800 | — | — |
| 2009-01-14 | $11.37 | $11.37 | 280,200 | — | — |
| 2009-01-13 | $12.40 | $12.40 | 145,500 | — | — |
| 2009-01-12 | $12.25 | $12.25 | 198,400 | — | — |
| 2009-01-09 | $12.00 | $12.00 | 150,100 | — | — |
| 2009-01-08 | $12.52 | $12.52 | 170,600 | — | — |
| 2009-01-07 | $12.12 | $12.12 | 165,500 | — | — |
| 2009-01-06 | $12.30 | $12.30 | 354,800 | — | — |
| 2009-01-05 | $10.80 | $10.80 | 225,800 | — | — |
| 2009-01-02 | $10.54 | $10.54 | 145,700 | — | — |