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
- 1993-03-24 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 | $14.23 | $19.58 | 36,900 | — | — |
| 2009-12-30 | $14.33 | $19.72 | 47,550 | — | — |
| 2009-12-29 | $14.43 | $19.85 | 14,400 | — | — |
| 2009-12-28 | $14.35 | $19.74 | 31,800 | — | — |
| 2009-12-24 | $14.59 | $20.07 | 8,100 | — | — |
| 2009-12-23 | $14.57 | $20.05 | 21,600 | — | — |
| 2009-12-22 | $14.68 | $20.19 | 17,250 | — | — |
| 2009-12-21 | $14.48 | $19.92 | 34,350 | — | — |
| 2009-12-18 | $14.37 | $19.76 | 129,000 | — | — |
| 2009-12-17 | $14.27 | $19.63 | 27,900 | — | — |
| 2009-12-16 | $14.55 | $20.02 | 36,900 | — | — |
| 2009-12-15 | $14.50 | $19.95 | 45,000 | — | — |
| 2009-12-14 | $14.53 | $19.99 | 9,750 | — | — |
| 2009-12-11 | $14.27 | $19.63 | 26,250 | — | — |
| 2009-12-10 | $14.30 | $19.67 | 21,750 | — | — |
| 2009-12-09 | $14.55 | $19.86 | 21,150 | — | — |
| 2009-12-08 | $14.65 | $19.99 | 37,500 | — | — |
| 2009-12-07 | $14.63 | $19.96 | 15,900 | — | — |
| 2009-12-04 | $14.55 | $19.86 | 46,350 | — | — |
| 2009-12-03 | $14.37 | $19.61 | 59,400 | — | — |
| 2009-12-02 | $14.21 | $19.40 | 30,150 | — | — |
| 2009-12-01 | $14.22 | $19.41 | 38,100 | — | — |
| 2009-11-30 | $14.55 | $19.85 | 54,900 | — | — |
| 2009-11-27 | $14.11 | $19.26 | 19,650 | — | — |
| 2009-11-25 | $14.61 | $19.94 | 12,000 | — | — |
| 2009-11-24 | $14.79 | $20.19 | 19,350 | — | — |
| 2009-11-23 | $14.97 | $20.43 | 28,050 | — | — |
| 2009-11-20 | $14.79 | $20.18 | 47,400 | — | — |
| 2009-11-19 | $14.81 | $20.22 | 43,500 | — | — |
| 2009-11-18 | $15.49 | $21.15 | 46,650 | — | — |
| 2009-11-17 | $15.11 | $20.62 | 47,850 | — | — |
| 2009-11-16 | $14.98 | $20.45 | 33,450 | — | — |
| 2009-11-13 | $14.60 | $19.93 | 67,200 | — | — |
| 2009-11-12 | $14.30 | $19.52 | 40,650 | — | — |
| 2009-11-11 | $14.81 | $20.21 | 28,050 | — | — |
| 2009-11-10 | $14.55 | $19.85 | 54,750 | — | — |
| 2009-11-09 | $14.94 | $20.39 | 25,650 | — | — |
| 2009-11-06 | $14.55 | $19.85 | 27,450 | — | — |
| 2009-11-05 | $15.01 | $20.49 | 37,950 | — | — |
| 2009-11-04 | $14.47 | $19.75 | 62,700 | — | — |
| 2009-11-03 | $14.92 | $20.36 | 61,200 | — | — |
| 2009-11-02 | $14.97 | $20.44 | 35,700 | — | — |
| 2009-10-30 | $14.90 | $20.34 | 61,200 | — | — |
| 2009-10-29 | $14.85 | $20.27 | 32,850 | — | — |
| 2009-10-28 | $14.77 | $20.16 | 56,400 | — | — |
| 2009-10-27 | $14.89 | $20.32 | 30,600 | — | — |
| 2009-10-26 | $14.96 | $20.42 | 52,200 | — | — |
| 2009-10-23 | $14.72 | $20.09 | 53,550 | — | — |
| 2009-10-22 | $15.07 | $20.57 | 44,550 | — | — |
| 2009-10-21 | $14.57 | $19.89 | 36,900 | — | — |
| 2009-10-20 | $14.79 | $20.18 | 44,550 | — | — |
| 2009-10-19 | $15.15 | $20.68 | 26,250 | — | — |
| 2009-10-16 | $15.20 | $20.75 | 57,000 | — | — |
| 2009-10-15 | $15.55 | $21.22 | 22,800 | — | — |
| 2009-10-14 | $15.92 | $21.73 | 33,450 | — | — |
| 2009-10-13 | $15.63 | $21.34 | 19,650 | — | — |
| 2009-10-12 | $15.65 | $21.36 | 11,850 | — | — |
| 2009-10-09 | $15.76 | $21.51 | 17,400 | — | — |
| 2009-10-08 | $15.51 | $21.17 | 26,550 | — | — |
| 2009-10-07 | $15.57 | $21.25 | 13,350 | — | — |
| 2009-10-06 | $15.63 | $21.34 | 24,750 | — | — |
| 2009-10-05 | $15.47 | $21.12 | 23,700 | — | — |
| 2009-10-02 | $15.11 | $20.62 | 27,300 | — | — |
| 2009-10-01 | $15.31 | $20.90 | 39,000 | — | — |
| 2009-09-30 | $15.39 | $21.01 | 56,100 | — | — |
| 2009-09-29 | $15.58 | $21.27 | 23,700 | — | — |
| 2009-09-28 | $15.72 | $21.46 | 33,600 | — | — |
| 2009-09-25 | $15.47 | $21.12 | 19,350 | — | — |
| 2009-09-24 | $15.39 | $21.01 | 43,500 | — | — |
| 2009-09-23 | $15.40 | $21.02 | 47,100 | — | — |
| 2009-09-22 | $15.49 | $21.15 | 30,450 | — | — |
| 2009-09-21 | $15.57 | $21.25 | 29,100 | — | — |
| 2009-09-18 | $15.63 | $21.33 | 67,650 | — | — |
| 2009-09-17 | $15.51 | $21.17 | 9,900 | — | — |
| 2009-09-16 | $15.55 | $21.23 | 25,350 | — | — |
| 2009-09-15 | $15.43 | $21.06 | 22,200 | — | — |
| 2009-09-14 | $15.33 | $20.92 | 54,000 | — | — |
| 2009-09-11 | $15.11 | $20.62 | 36,150 | — | — |
| 2009-09-10 | $15.54 | $21.21 | 42,600 | — | — |
| 2009-09-09 | $15.41 | $20.87 | 80,850 | — | — |
| 2009-09-08 | $15.23 | $20.64 | 59,550 | — | — |
| 2009-09-04 | $14.93 | $20.22 | 35,850 | — | — |
| 2009-09-03 | $14.79 | $20.03 | 49,050 | — | — |
| 2009-09-02 | $14.37 | $19.47 | 136,350 | — | — |
| 2009-09-01 | $14.65 | $19.85 | 92,550 | — | — |
| 2009-08-31 | $14.82 | $20.08 | 68,550 | — | — |
| 2009-08-28 | $15.37 | $20.82 | 59,550 | — | — |
| 2009-08-27 | $15.58 | $21.11 | 63,750 | — | — |
| 2009-08-26 | $15.85 | $21.48 | 92,700 | — | — |
| 2009-08-25 | $15.55 | $21.06 | 28,350 | — | — |
| 2009-08-24 | $15.55 | $21.06 | 54,750 | — | — |
| 2009-08-21 | $16.13 | $21.86 | 77,400 | — | — |
| 2009-08-20 | $16.01 | $21.69 | 24,750 | — | — |
| 2009-08-19 | $15.56 | $21.08 | 22,200 | — | — |
| 2009-08-18 | $15.53 | $21.05 | 35,550 | — | — |
| 2009-08-17 | $15.60 | $21.14 | 33,750 | — | — |
| 2009-08-14 | $15.92 | $21.57 | 58,950 | — | — |
| 2009-08-13 | $16.35 | $22.16 | 15,600 | — | — |
| 2009-08-12 | $16.42 | $22.25 | 34,350 | — | — |
| 2009-08-11 | $16.11 | $21.83 | 45,450 | — | — |
| 2009-08-10 | $16.42 | $22.25 | 15,150 | — | — |
| 2009-08-07 | $16.46 | $22.30 | 52,950 | — | — |
| 2009-08-06 | $16.25 | $22.02 | 28,350 | — | — |
| 2009-08-05 | $16.38 | $22.19 | 33,600 | — | — |
| 2009-08-04 | $16.71 | $22.64 | 31,500 | — | — |
| 2009-08-03 | $16.67 | $22.58 | 32,550 | — | — |
| 2009-07-31 | $16.39 | $22.20 | 42,900 | — | — |
| 2009-07-30 | $16.49 | $22.34 | 80,400 | — | — |
| 2009-07-29 | $16.33 | $22.13 | 56,550 | — | — |
| 2009-07-28 | $16.29 | $22.07 | 45,000 | — | — |
| 2009-07-27 | $16.13 | $21.86 | 25,500 | — | — |
| 2009-07-24 | $15.81 | $21.42 | 41,100 | — | — |
| 2009-07-23 | $15.75 | $21.33 | 170,700 | — | — |
| 2009-07-22 | $15.33 | $20.77 | 104,700 | — | — |
| 2009-07-21 | $15.04 | $20.38 | 91,500 | — | — |
| 2009-07-20 | $15.53 | $21.05 | 54,450 | — | — |
| 2009-07-17 | $15.50 | $21.00 | 49,500 | — | — |
| 2009-07-16 | $15.87 | $21.51 | 108,600 | — | — |
| 2009-07-15 | $15.70 | $21.27 | 67,050 | — | — |
| 2009-07-14 | $15.63 | $21.17 | 10,350 | — | — |
| 2009-07-13 | $15.77 | $21.37 | 64,950 | — | — |
| 2009-07-10 | $15.23 | $20.64 | 35,850 | — | — |
| 2009-07-09 | $15.27 | $20.68 | 65,550 | — | — |
| 2009-07-08 | $15.32 | $20.76 | 57,000 | — | — |
| 2009-07-07 | $15.37 | $20.83 | 96,750 | — | — |
| 2009-07-06 | $15.63 | $21.17 | 53,400 | — | — |
| 2009-07-02 | $15.83 | $21.45 | 153,150 | — | — |
| 2009-07-01 | $15.96 | $21.62 | 93,450 | — | — |
| 2009-06-30 | $16.11 | $21.83 | 65,700 | — | — |
| 2009-06-29 | $16.44 | $22.27 | 49,350 | — | — |
| 2009-06-26 | $16.28 | $22.06 | 433,800 | — | — |
| 2009-06-25 | $16.35 | $22.16 | 43,800 | — | — |
| 2009-06-24 | $15.92 | $21.57 | 28,050 | — | — |
| 2009-06-23 | $16.09 | $21.80 | 24,000 | — | — |
| 2009-06-22 | $16.11 | $21.82 | 61,350 | — | — |
| 2009-06-19 | $16.42 | $22.25 | 83,400 | — | — |
| 2009-06-18 | $16.39 | $22.20 | 67,050 | — | — |
| 2009-06-17 | $15.92 | $21.57 | 51,000 | — | — |
| 2009-06-16 | $15.77 | $21.36 | 93,150 | — | — |
| 2009-06-15 | $16.19 | $21.93 | 74,100 | — | — |
| 2009-06-12 | $16.65 | $22.55 | 61,050 | — | — |
| 2009-06-11 | $16.41 | $22.24 | 70,500 | — | — |
| 2009-06-10 | $16.38 | $22.04 | 86,550 | — | — |
| 2009-06-09 | $16.56 | $22.28 | 53,250 | — | — |
| 2009-06-08 | $16.87 | $22.70 | 36,000 | — | — |
| 2009-06-05 | $16.76 | $22.55 | 45,450 | — | — |
| 2009-06-04 | $17.25 | $23.21 | 91,200 | — | — |
| 2009-06-03 | $17.31 | $23.29 | 16,800 | — | — |
| 2009-06-02 | $17.31 | $23.29 | 76,200 | — | — |
| 2009-06-01 | $17.05 | $22.94 | 115,050 | — | — |
| 2009-05-29 | $16.52 | $22.23 | 55,650 | — | — |
| 2009-05-28 | $16.21 | $21.81 | 55,500 | — | — |
| 2009-05-27 | $16.05 | $21.59 | 50,250 | — | — |
| 2009-05-26 | $16.96 | $22.82 | 64,050 | — | — |
| 2009-05-22 | $15.89 | $21.38 | 47,100 | — | — |
| 2009-05-21 | $16.11 | $21.67 | 46,050 | — | — |
| 2009-05-20 | $16.21 | $21.81 | 51,600 | — | — |
| 2009-05-19 | $16.83 | $22.64 | 27,900 | — | — |
| 2009-05-18 | $17.30 | $23.28 | 87,000 | — | — |
| 2009-05-15 | $16.19 | $21.79 | 94,500 | — | — |
| 2009-05-14 | $16.42 | $22.09 | 61,800 | — | — |
| 2009-05-13 | $16.09 | $21.64 | 81,150 | — | — |
| 2009-05-12 | $16.93 | $22.78 | 49,650 | — | — |
| 2009-05-11 | $17.11 | $23.03 | 79,950 | — | — |
| 2009-05-08 | $18.23 | $24.53 | 73,950 | — | — |
| 2009-05-07 | $17.47 | $23.51 | 63,750 | — | — |
| 2009-05-06 | $17.94 | $24.14 | 105,300 | — | — |
| 2009-05-05 | $17.42 | $23.44 | 158,850 | — | — |
| 2009-05-04 | $17.59 | $23.67 | 82,500 | — | — |
| 2009-05-01 | $16.41 | $22.08 | 55,650 | — | — |
| 2009-04-30 | $16.81 | $22.62 | 46,350 | — | — |
| 2009-04-29 | $17.19 | $23.12 | 58,950 | — | — |
| 2009-04-28 | $16.49 | $22.19 | 52,800 | — | — |
| 2009-04-27 | $16.55 | $22.27 | 90,600 | — | — |
| 2009-04-24 | $17.48 | $23.52 | 75,150 | — | — |
| 2009-04-23 | $17.07 | $22.96 | 56,550 | — | — |
| 2009-04-22 | $17.60 | $23.68 | 44,100 | — | — |
| 2009-04-21 | $18.07 | $24.31 | 74,850 | — | — |
| 2009-04-20 | $16.75 | $22.53 | 54,300 | — | — |
| 2009-04-17 | $18.26 | $24.57 | 60,000 | — | — |
| 2009-04-16 | $18.15 | $24.43 | 28,500 | — | — |
| 2009-04-15 | $17.37 | $23.38 | 65,100 | — | — |
| 2009-04-14 | $16.39 | $22.05 | 87,450 | — | — |
| 2009-04-13 | $18.07 | $24.32 | 98,700 | — | — |
| 2009-04-09 | $17.88 | $24.06 | 150,750 | — | — |
| 2009-04-08 | $17.02 | $22.90 | 64,500 | — | — |
| 2009-04-07 | $16.65 | $22.40 | 26,400 | — | — |
| 2009-04-06 | $17.29 | $23.27 | 58,950 | — | — |
| 2009-04-03 | $17.49 | $23.54 | 111,150 | — | — |
| 2009-04-02 | $17.02 | $22.90 | 148,650 | — | — |
| 2009-04-01 | $16.51 | $22.21 | 87,150 | — | — |
| 2009-03-31 | $16.20 | $21.80 | 111,900 | — | — |
| 2009-03-30 | $15.83 | $21.30 | 77,100 | — | — |
| 2009-03-27 | $15.72 | $21.15 | 82,050 | — | — |
| 2009-03-26 | $17.25 | $23.21 | 148,650 | — | — |
| 2009-03-25 | $15.89 | $21.38 | 60,900 | — | — |
| 2009-03-24 | $15.69 | $21.11 | 84,150 | — | — |
| 2009-03-23 | $17.15 | $23.08 | 153,900 | — | — |
| 2009-03-20 | $15.87 | $21.36 | 205,650 | — | — |
| 2009-03-19 | $15.30 | $20.59 | 60,300 | — | — |
| 2009-03-18 | $15.72 | $21.15 | 81,000 | — | — |
| 2009-03-17 | $14.65 | $19.72 | 60,750 | — | — |
| 2009-03-16 | $13.55 | $18.24 | 104,400 | — | — |
| 2009-03-13 | $13.50 | $18.16 | 138,450 | — | — |
| 2009-03-12 | $13.86 | $18.65 | 160,500 | — | — |
| 2009-03-11 | $13.29 | $17.73 | 82,050 | — | — |
| 2009-03-10 | $13.85 | $18.47 | 76,800 | — | — |
| 2009-03-09 | $12.43 | $16.59 | 74,100 | — | — |
| 2009-03-06 | $13.41 | $17.89 | 87,300 | — | — |
| 2009-03-05 | $12.67 | $16.90 | 119,400 | — | — |
| 2009-03-04 | $13.93 | $18.59 | 84,150 | — | — |
| 2009-03-03 | $14.06 | $18.76 | 119,250 | — | — |
| 2009-03-02 | $14.93 | $19.92 | 76,950 | — | — |
| 2009-02-27 | $15.74 | $21.00 | 51,300 | — | — |
| 2009-02-26 | $15.96 | $21.29 | 45,600 | — | — |
| 2009-02-25 | $15.95 | $21.28 | 88,350 | — | — |
| 2009-02-24 | $15.65 | $20.88 | 128,100 | — | — |
| 2009-02-23 | $14.05 | $18.75 | 81,150 | — | — |
| 2009-02-20 | $14.54 | $19.40 | 169,650 | — | — |
| 2009-02-19 | $14.39 | $19.19 | 45,000 | — | — |
| 2009-02-18 | $14.64 | $19.53 | 64,200 | — | — |
| 2009-02-17 | $14.76 | $19.69 | 99,150 | — | — |
| 2009-02-13 | $15.51 | $20.70 | 84,450 | — | — |
| 2009-02-12 | $15.65 | $20.88 | 120,900 | — | — |
| 2009-02-11 | $16.33 | $21.78 | 74,550 | — | — |
| 2009-02-10 | $16.00 | $21.34 | 128,400 | — | — |
| 2009-02-09 | $16.92 | $22.57 | 107,700 | — | — |
| 2009-02-06 | $17.02 | $22.70 | 92,100 | — | — |
| 2009-02-05 | $16.11 | $21.50 | 87,300 | — | — |
| 2009-02-04 | $15.69 | $20.94 | 59,850 | — | — |
| 2009-02-03 | $15.97 | $21.31 | 58,200 | — | — |
| 2009-02-02 | $16.67 | $22.23 | 65,700 | — | — |
| 2009-01-30 | $15.19 | $20.26 | 25,050 | — | — |
| 2009-01-29 | $15.67 | $20.91 | 28,350 | — | — |
| 2009-01-28 | $16.49 | $21.99 | 51,300 | — | — |
| 2009-01-27 | $15.48 | $20.65 | 59,250 | — | — |
| 2009-01-26 | $14.97 | $19.97 | 136,500 | — | — |
| 2009-01-23 | $14.47 | $19.31 | 136,950 | — | — |
| 2009-01-22 | $14.63 | $19.51 | 83,100 | — | — |
| 2009-01-21 | $15.25 | $20.34 | 133,350 | — | — |
| 2009-01-20 | $15.17 | $20.24 | 49,800 | — | — |
| 2009-01-16 | $16.66 | $22.22 | 38,100 | — | — |
| 2009-01-15 | $16.35 | $21.82 | 77,850 | — | — |
| 2009-01-14 | $15.83 | $21.12 | 46,050 | — | — |
| 2009-01-13 | $16.75 | $22.34 | 19,950 | — | — |
| 2009-01-12 | $16.57 | $22.10 | 24,150 | — | — |
| 2009-01-09 | $16.58 | $22.12 | 66,450 | — | — |
| 2009-01-08 | $18.00 | $24.01 | 29,100 | — | — |
| 2009-01-07 | $17.47 | $23.30 | 33,300 | — | — |
| 2009-01-06 | $18.33 | $24.45 | 39,150 | — | — |
| 2009-01-05 | $18.33 | $24.46 | 70,200 | — | — |
| 2009-01-02 | $18.13 | $24.18 | 37,950 | — | — |