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
- 1995-02-23 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 | $18.50 | $19.46 | 3,200 | — | — |
| 2009-12-30 | $18.49 | $19.45 | 400 | — | — |
| 2009-12-29 | $18.40 | $19.36 | 1,200 | — | — |
| 2009-12-28 | $18.40 | $19.36 | 4,700 | — | — |
| 2009-12-24 | $18.15 | $19.09 | 2,500 | — | — |
| 2009-12-23 | $18.25 | $19.20 | 3,300 | — | — |
| 2009-12-22 | $17.48 | $18.39 | 1,600 | — | — |
| 2009-12-21 | $18.00 | $18.94 | 1,900 | — | — |
| 2009-12-18 | $17.32 | $18.22 | 1,700 | — | — |
| 2009-12-17 | $17.64 | $18.56 | 2,300 | — | — |
| 2009-12-16 | $17.88 | $18.81 | 2,800 | — | — |
| 2009-12-15 | $17.62 | $18.54 | 5,600 | — | — |
| 2009-12-14 | $18.05 | $18.99 | 1,500 | — | — |
| 2009-12-11 | $17.86 | $18.79 | 5,000 | — | — |
| 2009-12-10 | $17.79 | $18.72 | 25,800 | — | — |
| 2009-12-09 | $17.28 | $18.18 | 1,600 | — | — |
| 2009-12-08 | $18.14 | $19.08 | 5,000 | — | — |
| 2009-12-07 | $16.40 | $17.25 | 1,600 | — | — |
| 2009-12-04 | $16.70 | $17.57 | 4,300 | — | — |
| 2009-12-03 | $16.73 | $17.60 | 4,300 | — | — |
| 2009-12-02 | $14.99 | $15.77 | 500 | — | — |
| 2009-12-01 | $14.86 | $15.63 | 1,600 | — | — |
| 2009-11-30 | $14.70 | $15.47 | 1,100 | — | — |
| 2009-11-27 | $15.49 | $16.30 | 600 | — | — |
| 2009-11-25 | $14.95 | $15.73 | 11,400 | — | — |
| 2009-11-24 | $14.59 | $15.35 | 4,700 | — | — |
| 2009-11-23 | $14.66 | $15.42 | 3,700 | — | — |
| 2009-11-20 | $14.70 | $15.47 | 3,100 | — | — |
| 2009-11-19 | $14.97 | $15.75 | 30,200 | — | — |
| 2009-11-18 | $14.76 | $15.53 | 2,800 | — | — |
| 2009-11-17 | $15.24 | $16.03 | 17,600 | — | — |
| 2009-11-16 | $15.37 | $16.17 | 25,800 | — | — |
| 2009-11-13 | $15.08 | $15.86 | 34,700 | — | — |
| 2009-11-12 | $13.77 | $14.49 | 5,000 | — | — |
| 2009-11-11 | $14.49 | $15.24 | 100 | — | — |
| 2009-11-10 | $14.50 | $15.25 | 3,000 | — | — |
| 2009-11-09 | $14.22 | $14.96 | 7,100 | — | — |
| 2009-11-06 | $14.97 | $15.75 | 1,200 | — | — |
| 2009-11-05 | $14.69 | $15.45 | 1,200 | — | — |
| 2009-11-04 | $14.64 | $15.40 | 2,000 | — | — |
| 2009-11-03 | $14.31 | $15.05 | 0 | — | — |
| 2009-11-02 | $14.31 | $15.05 | 2,300 | — | — |
| 2009-10-30 | $14.00 | $14.73 | 2,400 | — | — |
| 2009-10-29 | $14.05 | $14.78 | 2,200 | — | — |
| 2009-10-28 | $13.85 | $14.57 | 5,400 | — | — |
| 2009-10-27 | $14.05 | $14.78 | 2,900 | — | — |
| 2009-10-26 | $14.40 | $15.15 | 13,700 | — | — |
| 2009-10-23 | $14.18 | $14.92 | 5,000 | — | — |
| 2009-10-22 | $13.68 | $14.39 | 1,600 | — | — |
| 2009-10-21 | $14.48 | $15.23 | 6,400 | — | — |
| 2009-10-20 | $15.23 | $16.02 | 200 | — | — |
| 2009-10-19 | $14.34 | $15.09 | 1,000 | — | — |
| 2009-10-16 | $14.12 | $14.85 | 800 | — | — |
| 2009-10-15 | $14.41 | $15.16 | 3,200 | — | — |
| 2009-10-14 | $14.41 | $15.16 | 20,700 | — | — |
| 2009-10-13 | $14.24 | $14.98 | 1,100 | — | — |
| 2009-10-12 | $14.28 | $15.02 | 3,000 | — | — |
| 2009-10-09 | $14.08 | $14.81 | 600 | — | — |
| 2009-10-08 | $14.26 | $15.00 | 2,100 | — | — |
| 2009-10-07 | $13.70 | $14.41 | 0 | — | — |
| 2009-10-06 | $13.70 | $14.41 | 400 | — | — |
| 2009-10-05 | $13.68 | $14.39 | 1,700 | — | — |
| 2009-10-02 | $13.96 | $14.69 | 16,600 | — | — |
| 2009-10-01 | $13.80 | $14.52 | 30,700 | — | — |
| 2009-09-30 | $13.99 | $14.72 | 9,600 | — | — |
| 2009-09-29 | $13.95 | $14.68 | 6,100 | — | — |
| 2009-09-28 | $13.90 | $14.62 | 12,800 | — | — |
| 2009-09-25 | $13.62 | $14.33 | 3,400 | — | — |
| 2009-09-24 | $14.03 | $14.76 | 7,900 | — | — |
| 2009-09-23 | $14.90 | $15.68 | 500 | — | — |
| 2009-09-22 | $14.90 | $15.68 | 1,300 | — | — |
| 2009-09-21 | $14.95 | $15.73 | 3,000 | — | — |
| 2009-09-18 | $14.55 | $15.31 | 16,100 | — | — |
| 2009-09-17 | $14.99 | $15.77 | 2,300 | — | — |
| 2009-09-16 | $15.00 | $15.78 | 4,400 | — | — |
| 2009-09-15 | $14.90 | $15.68 | 14,500 | — | — |
| 2009-09-14 | $14.80 | $15.57 | 37,100 | — | — |
| 2009-09-11 | $14.61 | $15.37 | 29,900 | — | — |
| 2009-09-10 | $14.52 | $15.28 | 25,700 | — | — |
| 2009-09-09 | $15.11 | $15.90 | 3,300 | — | — |
| 2009-09-08 | $14.94 | $15.72 | 24,200 | — | — |
| 2009-09-04 | $14.68 | $15.44 | 1,100 | — | — |
| 2009-09-03 | $14.75 | $15.52 | 500 | — | — |
| 2009-09-02 | $14.50 | $15.25 | 1,500 | — | — |
| 2009-09-01 | $14.33 | $15.08 | 21,100 | — | — |
| 2009-08-31 | $14.75 | $15.52 | 6,500 | — | — |
| 2009-08-28 | $14.72 | $15.49 | 1,500 | — | — |
| 2009-08-27 | $14.60 | $15.36 | 3,000 | — | — |
| 2009-08-26 | $14.70 | $15.47 | 13,000 | — | — |
| 2009-08-25 | $14.83 | $15.60 | 11,200 | — | — |
| 2009-08-24 | $14.80 | $15.57 | 2,200 | — | — |
| 2009-08-21 | $14.75 | $15.52 | 2,800 | — | — |
| 2009-08-20 | $14.95 | $15.73 | 31,300 | — | — |
| 2009-08-19 | $14.89 | $15.67 | 42,800 | — | — |
| 2009-08-18 | $14.75 | $15.52 | 1,700 | — | — |
| 2009-08-17 | $14.67 | $15.43 | 14,500 | — | — |
| 2009-08-14 | $15.00 | $15.78 | 21,300 | — | — |
| 2009-08-13 | $15.10 | $15.89 | 6,400 | — | — |
| 2009-08-12 | $14.65 | $15.41 | 4,500 | — | — |
| 2009-08-11 | $14.65 | $15.41 | 2,500 | — | — |
| 2009-08-10 | $14.75 | $15.52 | 4,000 | — | — |
| 2009-08-07 | $14.71 | $15.48 | 2,300 | — | — |
| 2009-08-06 | $14.85 | $15.62 | 10,400 | — | — |
| 2009-08-05 | $15.00 | $15.78 | 1,400 | — | — |
| 2009-08-04 | $14.50 | $15.25 | 13,300 | — | — |
| 2009-08-03 | $14.66 | $15.42 | 11,900 | — | — |
| 2009-07-31 | $14.50 | $15.25 | 16,300 | — | — |
| 2009-07-30 | $14.58 | $15.34 | 27,700 | — | — |
| 2009-07-29 | $14.72 | $15.49 | 3,200 | — | — |
| 2009-07-28 | $14.98 | $15.76 | 4,900 | — | — |
| 2009-07-27 | $14.68 | $15.44 | 5,200 | — | — |
| 2009-07-24 | $14.58 | $15.34 | 15,000 | — | — |
| 2009-07-23 | $14.59 | $15.35 | 21,500 | — | — |
| 2009-07-22 | $14.60 | $15.36 | 4,500 | — | — |
| 2009-07-21 | $14.62 | $15.38 | 7,700 | — | — |
| 2009-07-20 | $14.68 | $15.44 | 4,500 | — | — |
| 2009-07-17 | $14.58 | $15.34 | 15,900 | — | — |
| 2009-07-16 | $14.50 | $15.25 | 3,700 | — | — |
| 2009-07-15 | $14.60 | $15.36 | 7,500 | — | — |
| 2009-07-14 | $14.60 | $15.36 | 5,100 | — | — |
| 2009-07-13 | $14.60 | $15.36 | 2,900 | — | — |
| 2009-07-10 | $14.49 | $15.24 | 1,700 | — | — |
| 2009-07-09 | $14.53 | $15.29 | 3,700 | — | — |
| 2009-07-08 | $14.58 | $15.34 | 2,800 | — | — |
| 2009-07-07 | $14.65 | $15.41 | 18,500 | — | — |
| 2009-07-06 | $14.67 | $15.43 | 70,100 | — | — |
| 2009-07-02 | $14.60 | $15.36 | 29,700 | — | — |
| 2009-07-01 | $14.40 | $15.15 | 120,500 | — | — |
| 2009-06-30 | $13.80 | $14.52 | 8,100 | — | — |
| 2009-06-29 | $13.89 | $14.61 | 6,400 | — | — |
| 2009-06-26 | $13.90 | $14.62 | 6,400 | — | — |
| 2009-06-25 | $13.56 | $14.27 | 9,700 | — | — |
| 2009-06-24 | $13.50 | $14.20 | 13,600 | — | — |
| 2009-06-23 | $13.30 | $13.99 | 93,700 | — | — |
| 2009-06-22 | $14.12 | $14.85 | 17,600 | — | — |
| 2009-06-19 | $14.25 | $14.99 | 44,700 | — | — |
| 2009-06-18 | $13.88 | $14.60 | 19,800 | — | — |
| 2009-06-17 | $13.93 | $14.66 | 21,000 | — | — |
| 2009-06-16 | $13.16 | $13.85 | 2,400 | — | — |
| 2009-06-15 | $13.20 | $13.89 | 1,000 | — | — |
| 2009-06-12 | $13.16 | $13.85 | 2,000 | — | — |
| 2009-06-11 | $13.37 | $14.07 | 300 | — | — |
| 2009-06-10 | $13.20 | $13.89 | 2,800 | — | — |
| 2009-06-09 | $13.17 | $13.86 | 2,900 | — | — |
| 2009-06-08 | $13.25 | $13.94 | 2,300 | — | — |
| 2009-06-05 | $13.52 | $14.22 | 2,200 | — | — |
| 2009-06-04 | $13.59 | $14.30 | 7,400 | — | — |
| 2009-06-03 | $13.24 | $13.93 | 2,800 | — | — |
| 2009-06-02 | $13.72 | $14.43 | 5,500 | — | — |
| 2009-06-01 | $13.86 | $14.58 | 3,400 | — | — |
| 2009-05-29 | $13.50 | $14.20 | 28,100 | — | — |
| 2009-05-28 | $13.43 | $14.13 | 14,200 | — | — |
| 2009-05-27 | $13.89 | $14.61 | 16,100 | — | — |
| 2009-05-26 | $14.62 | $15.38 | 5,800 | — | — |
| 2009-05-22 | $14.44 | $15.19 | 4,800 | — | — |
| 2009-05-21 | $13.83 | $14.55 | 4,200 | — | — |
| 2009-05-20 | $14.35 | $15.10 | 2,200 | — | — |
| 2009-05-19 | $14.22 | $14.96 | 0 | — | — |
| 2009-05-18 | $14.22 | $14.96 | 700 | — | — |
| 2009-05-15 | $13.81 | $14.53 | 5,000 | — | — |
| 2009-05-14 | $14.40 | $15.15 | 5,500 | — | — |
| 2009-05-13 | $14.48 | $15.23 | 5,300 | — | — |
| 2009-05-12 | $14.84 | $15.61 | 3,300 | — | — |
| 2009-05-11 | $15.49 | $16.30 | 5,400 | — | — |
| 2009-05-08 | $15.50 | $16.31 | 7,700 | — | — |
| 2009-05-07 | $15.46 | $16.26 | 8,500 | — | — |
| 2009-05-06 | $15.52 | $16.33 | 4,600 | — | — |
| 2009-05-05 | $15.50 | $16.31 | 12,700 | — | — |
| 2009-05-04 | $14.02 | $14.75 | 2,300 | — | — |
| 2009-05-01 | $14.04 | $14.77 | 4,500 | — | — |
| 2009-04-30 | $13.10 | $13.78 | 9,300 | — | — |
| 2009-04-29 | $13.05 | $13.73 | 3,800 | — | — |
| 2009-04-28 | $12.67 | $13.33 | 4,500 | — | — |
| 2009-04-27 | $11.05 | $11.63 | 700 | — | — |
| 2009-04-24 | $10.95 | $11.52 | 600 | — | — |
| 2009-04-23 | $11.03 | $11.60 | 900 | — | — |
| 2009-04-22 | $11.01 | $11.58 | 2,300 | — | — |
| 2009-04-21 | $10.54 | $11.09 | 2,400 | — | — |
| 2009-04-20 | $10.68 | $11.24 | 6,900 | — | — |
| 2009-04-17 | $10.84 | $11.40 | 2,000 | — | — |
| 2009-04-16 | $10.77 | $11.33 | 900 | — | — |
| 2009-04-15 | $10.15 | $10.68 | 0 | — | — |
| 2009-04-14 | $10.15 | $10.68 | 0 | — | — |
| 2009-04-13 | $10.15 | $10.68 | 7,000 | — | — |
| 2009-04-09 | $10.01 | $10.53 | 4,200 | — | — |
| 2009-04-08 | $9.10 | $9.57 | 0 | — | — |
| 2009-04-07 | $9.10 | $9.57 | 3,800 | — | — |
| 2009-04-06 | $9.50 | $9.99 | 900 | — | — |
| 2009-04-03 | $8.78 | $9.24 | 16,400 | — | — |
| 2009-04-02 | $8.07 | $8.49 | 500 | — | — |
| 2009-04-01 | $7.86 | $8.27 | 1,200 | — | — |
| 2009-03-31 | $8.34 | $8.77 | 2,000 | — | — |
| 2009-03-30 | $8.16 | $8.58 | 200 | — | — |
| 2009-03-27 | $9.60 | $10.10 | 400 | — | — |
| 2009-03-26 | $9.90 | $10.42 | 8,700 | — | — |
| 2009-03-25 | $8.26 | $8.69 | 5,400 | — | — |
| 2009-03-24 | $7.50 | $7.89 | 10,400 | — | — |
| 2009-03-23 | $7.21 | $7.59 | 30,200 | — | — |
| 2009-03-20 | $7.21 | $7.59 | 3,600 | — | — |
| 2009-03-19 | $6.89 | $7.25 | 35,000 | — | — |
| 2009-03-18 | $7.00 | $7.36 | 23,500 | — | — |
| 2009-03-17 | $6.75 | $7.10 | 84,900 | — | — |
| 2009-03-16 | $6.70 | $7.05 | 14,800 | — | — |
| 2009-03-13 | $6.60 | $6.94 | 1,900 | — | — |
| 2009-03-12 | $6.65 | $7.00 | 0 | — | — |
| 2009-03-11 | $6.65 | $7.00 | 2,200 | — | — |
| 2009-03-10 | $7.00 | $7.36 | 200 | — | — |
| 2009-03-09 | $6.76 | $7.11 | 3,700 | — | — |
| 2009-03-06 | $7.82 | $8.23 | 0 | — | — |
| 2009-03-05 | $7.82 | $8.23 | 800 | — | — |
| 2009-03-04 | $8.01 | $8.43 | 6,200 | — | — |
| 2009-03-03 | $9.83 | $10.34 | 200 | — | — |
| 2009-03-02 | $7.35 | $7.73 | 2,800 | — | — |
| 2009-02-27 | $10.01 | $10.53 | 400 | — | — |
| 2009-02-26 | $11.30 | $11.89 | 3,200 | — | — |
| 2009-02-25 | $10.00 | $10.52 | 400 | — | — |
| 2009-02-24 | $9.85 | $10.36 | 1,000 | — | — |
| 2009-02-23 | $9.54 | $10.04 | 1,700 | — | — |
| 2009-02-20 | $9.02 | $9.49 | 800 | — | — |
| 2009-02-19 | $10.86 | $11.43 | 1,600 | — | — |
| 2009-02-18 | $10.85 | $11.41 | 0 | — | — |
| 2009-02-17 | $10.85 | $11.41 | 0 | — | — |
| 2009-02-13 | $10.85 | $11.41 | 500 | — | — |
| 2009-02-12 | $11.99 | $12.61 | 4,300 | — | — |
| 2009-02-11 | $11.74 | $12.35 | 0 | — | — |
| 2009-02-10 | $11.74 | $12.35 | 600 | — | — |
| 2009-02-09 | $12.20 | $12.84 | 400 | — | — |
| 2009-02-06 | $11.50 | $12.10 | 2,400 | — | — |
| 2009-02-05 | $10.05 | $10.57 | 2,600 | — | — |
| 2009-02-04 | $10.42 | $10.96 | 2,000 | — | — |
| 2009-02-03 | $9.55 | $10.05 | 0 | — | — |
| 2009-02-02 | $9.55 | $10.05 | 5,100 | — | — |
| 2009-01-30 | $9.90 | $10.42 | 6,400 | — | — |
| 2009-01-29 | $9.48 | $9.97 | 900 | — | — |
| 2009-01-28 | $10.01 | $10.53 | 4,600 | — | — |
| 2009-01-27 | $10.40 | $10.94 | 900 | — | — |
| 2009-01-26 | $11.18 | $11.76 | 700 | — | — |
| 2009-01-23 | $11.13 | $11.71 | 400 | — | — |
| 2009-01-22 | $11.04 | $11.61 | 900 | — | — |
| 2009-01-21 | $12.75 | $13.41 | 2,800 | — | — |
| 2009-01-20 | $13.86 | $14.58 | 500 | — | — |
| 2009-01-16 | $15.05 | $15.83 | 600 | — | — |
| 2009-01-15 | $15.58 | $16.39 | 2,000 | — | — |
| 2009-01-14 | $16.07 | $16.91 | 5,400 | — | — |
| 2009-01-13 | $16.52 | $17.38 | 11,500 | — | — |
| 2009-01-12 | $16.89 | $17.77 | 100 | — | — |
| 2009-01-09 | $17.27 | $18.17 | 100 | — | — |
| 2009-01-08 | $18.00 | $18.94 | 700 | — | — |
| 2009-01-07 | $18.31 | $19.26 | 1,400 | — | — |
| 2009-01-06 | $18.88 | $19.86 | 600 | — | — |
| 2009-01-05 | $18.55 | $19.52 | 1,600 | — | — |
| 2009-01-02 | $17.25 | $18.15 | 2,200 | — | — |