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
- 2005-02-11 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 | $18.10 | $19.73 | 5,400 | — | — |
| 2009-12-30 | $18.24 | $19.88 | 6,400 | — | — |
| 2009-12-29 | $18.20 | $19.84 | 1,300 | — | — |
| 2009-12-28 | $18.15 | $19.78 | 6,500 | — | — |
| 2009-12-24 | $18.27 | $19.91 | 4,800 | — | — |
| 2009-12-23 | $18.19 | $19.83 | 10,700 | — | — |
| 2009-12-22 | $18.40 | $20.06 | 148,900 | — | — |
| 2009-12-21 | $17.90 | $19.51 | 33,300 | — | — |
| 2009-12-18 | $18.16 | $19.79 | 74,200 | — | — |
| 2009-12-17 | $18.18 | $19.82 | 53,300 | — | — |
| 2009-12-16 | $18.32 | $19.97 | 27,400 | — | — |
| 2009-12-15 | $18.58 | $20.25 | 31,300 | — | — |
| 2009-12-14 | $18.40 | $20.06 | 28,000 | — | — |
| 2009-12-11 | $18.14 | $19.77 | 36,200 | — | — |
| 2009-12-10 | $17.58 | $19.16 | 103,000 | — | — |
| 2009-12-09 | $16.13 | $17.58 | 6,600 | — | — |
| 2009-12-08 | $16.11 | $17.56 | 7,900 | — | — |
| 2009-12-07 | $16.16 | $17.61 | 29,900 | — | — |
| 2009-12-04 | $16.50 | $17.99 | 8,100 | — | — |
| 2009-12-03 | $16.01 | $17.45 | 10,500 | — | — |
| 2009-12-02 | $16.11 | $17.56 | 11,200 | — | — |
| 2009-12-01 | $16.13 | $17.58 | 73,300 | — | — |
| 2009-11-30 | $15.23 | $16.60 | 46,700 | — | — |
| 2009-11-27 | $15.67 | $17.08 | 5,400 | — | — |
| 2009-11-25 | $15.86 | $17.29 | 1,800 | — | — |
| 2009-11-24 | $15.99 | $17.43 | 13,500 | — | — |
| 2009-11-23 | $15.97 | $17.41 | 6,100 | — | — |
| 2009-11-20 | $16.07 | $17.52 | 7,300 | — | — |
| 2009-11-19 | $15.64 | $17.05 | 12,500 | — | — |
| 2009-11-18 | $16.19 | $17.65 | 16,100 | — | — |
| 2009-11-17 | $16.11 | $17.56 | 9,800 | — | — |
| 2009-11-16 | $16.34 | $17.81 | 7,900 | — | — |
| 2009-11-13 | $15.41 | $16.80 | 16,600 | — | — |
| 2009-11-12 | $15.83 | $17.25 | 18,400 | — | — |
| 2009-11-11 | $16.55 | $18.04 | 6,200 | — | — |
| 2009-11-10 | $16.32 | $17.79 | 9,600 | — | — |
| 2009-11-09 | $16.16 | $17.61 | 13,200 | — | — |
| 2009-11-06 | $15.55 | $16.95 | 69,600 | — | — |
| 2009-11-05 | $16.15 | $17.60 | 32,800 | — | — |
| 2009-11-04 | $15.17 | $16.54 | 93,100 | — | — |
| 2009-11-03 | $15.71 | $17.12 | 13,000 | — | — |
| 2009-11-02 | $16.00 | $17.44 | 36,600 | — | — |
| 2009-10-30 | $16.44 | $17.92 | 22,300 | — | — |
| 2009-10-29 | $16.40 | $17.88 | 18,800 | — | — |
| 2009-10-28 | $16.33 | $17.80 | 9,300 | — | — |
| 2009-10-27 | $16.26 | $17.72 | 13,400 | — | — |
| 2009-10-26 | $16.18 | $17.64 | 18,700 | — | — |
| 2009-10-23 | $16.29 | $17.76 | 23,200 | — | — |
| 2009-10-22 | $16.95 | $18.48 | 13,300 | — | — |
| 2009-10-21 | $16.97 | $18.50 | 22,300 | — | — |
| 2009-10-20 | $17.42 | $18.99 | 13,200 | — | — |
| 2009-10-19 | $17.62 | $19.21 | 8,400 | — | — |
| 2009-10-16 | $16.93 | $18.45 | 13,100 | — | — |
| 2009-10-15 | $17.67 | $19.26 | 12,700 | — | — |
| 2009-10-14 | $17.94 | $19.55 | 6,400 | — | — |
| 2009-10-13 | $17.35 | $18.91 | 5,100 | — | — |
| 2009-10-12 | $17.72 | $19.31 | 12,100 | — | — |
| 2009-10-09 | $17.37 | $18.93 | 18,800 | — | — |
| 2009-10-08 | $17.03 | $18.56 | 13,100 | — | — |
| 2009-10-07 | $17.04 | $18.57 | 3,400 | — | — |
| 2009-10-06 | $16.98 | $18.51 | 6,800 | — | — |
| 2009-10-05 | $16.72 | $18.22 | 22,800 | — | — |
| 2009-10-02 | $16.39 | $17.87 | 24,900 | — | — |
| 2009-10-01 | $16.50 | $17.99 | 14,100 | — | — |
| 2009-09-30 | $16.51 | $18.00 | 25,100 | — | — |
| 2009-09-29 | $17.58 | $19.16 | 14,000 | — | — |
| 2009-09-28 | $17.65 | $19.24 | 29,200 | — | — |
| 2009-09-25 | $17.41 | $18.98 | 15,400 | — | — |
| 2009-09-24 | $16.75 | $18.26 | 34,300 | — | — |
| 2009-09-23 | $17.24 | $18.79 | 33,600 | — | — |
| 2009-09-22 | $16.60 | $18.09 | 9,700 | — | — |
| 2009-09-21 | $16.66 | $18.16 | 10,200 | — | — |
| 2009-09-18 | $16.74 | $18.25 | 23,600 | — | — |
| 2009-09-17 | $17.04 | $18.57 | 1,500 | — | — |
| 2009-09-16 | $16.78 | $18.29 | 8,400 | — | — |
| 2009-09-15 | $16.74 | $18.25 | 8,500 | — | — |
| 2009-09-14 | $16.77 | $18.28 | 11,500 | — | — |
| 2009-09-11 | $16.75 | $18.26 | 10,900 | — | — |
| 2009-09-10 | $16.75 | $18.26 | 3,700 | — | — |
| 2009-09-09 | $16.72 | $18.22 | 4,700 | — | — |
| 2009-09-08 | $16.54 | $18.03 | 12,500 | — | — |
| 2009-09-04 | $16.63 | $18.13 | 5,000 | — | — |
| 2009-09-03 | $16.75 | $18.26 | 7,300 | — | — |
| 2009-09-02 | $16.62 | $18.12 | 3,400 | — | — |
| 2009-09-01 | $16.17 | $17.63 | 12,900 | — | — |
| 2009-08-31 | $16.52 | $18.01 | 18,800 | — | — |
| 2009-08-28 | $16.51 | $18.00 | 9,300 | — | — |
| 2009-08-27 | $16.74 | $18.25 | 12,500 | — | — |
| 2009-08-26 | $16.75 | $18.26 | 15,000 | — | — |
| 2009-08-25 | $16.51 | $18.00 | 10,800 | — | — |
| 2009-08-24 | $17.18 | $18.73 | 18,500 | — | — |
| 2009-08-21 | $16.47 | $17.95 | 150,700 | — | — |
| 2009-08-20 | $16.19 | $17.65 | 75,500 | — | — |
| 2009-08-19 | $17.45 | $19.02 | 9,900 | — | — |
| 2009-08-18 | $17.43 | $19.00 | 20,600 | — | — |
| 2009-08-17 | $15.62 | $17.03 | 12,300 | — | — |
| 2009-08-14 | $15.63 | $17.04 | 15,200 | — | — |
| 2009-08-13 | $16.66 | $18.16 | 13,000 | — | — |
| 2009-08-12 | $16.83 | $18.34 | 19,900 | — | — |
| 2009-08-11 | $16.69 | $18.19 | 13,100 | — | — |
| 2009-08-10 | $16.51 | $18.00 | 10,400 | — | — |
| 2009-08-07 | $17.03 | $18.56 | 33,400 | — | — |
| 2009-08-06 | $16.16 | $17.61 | 38,100 | — | — |
| 2009-08-05 | $16.70 | $18.20 | 43,400 | — | — |
| 2009-08-04 | $17.07 | $18.61 | 26,000 | — | — |
| 2009-08-03 | $16.66 | $18.16 | 18,900 | — | — |
| 2009-07-31 | $16.13 | $17.58 | 18,100 | — | — |
| 2009-07-30 | $17.29 | $18.85 | 18,400 | — | — |
| 2009-07-29 | $16.08 | $17.53 | 13,400 | — | — |
| 2009-07-28 | $15.43 | $16.82 | 24,800 | — | — |
| 2009-07-27 | $14.40 | $15.70 | 51,000 | — | — |
| 2009-07-24 | $14.46 | $15.76 | 62,100 | — | — |
| 2009-07-23 | $14.20 | $15.48 | 39,900 | — | — |
| 2009-07-22 | $14.00 | $15.26 | 37,300 | — | — |
| 2009-07-21 | $14.32 | $15.61 | 21,100 | — | — |
| 2009-07-20 | $14.40 | $15.70 | 42,300 | — | — |
| 2009-07-17 | $15.21 | $16.58 | 13,100 | — | — |
| 2009-07-16 | $15.42 | $16.81 | 18,600 | — | — |
| 2009-07-15 | $15.98 | $17.42 | 24,400 | — | — |
| 2009-07-14 | $16.08 | $17.53 | 12,000 | — | — |
| 2009-07-13 | $16.07 | $17.52 | 5,400 | — | — |
| 2009-07-10 | $15.84 | $17.27 | 10,500 | — | — |
| 2009-07-09 | $15.60 | $17.00 | 30,000 | — | — |
| 2009-07-08 | $15.46 | $16.85 | 18,100 | — | — |
| 2009-07-07 | $15.74 | $17.16 | 13,600 | — | — |
| 2009-07-06 | $15.70 | $17.11 | 26,600 | — | — |
| 2009-07-02 | $15.27 | $16.64 | 15,700 | — | — |
| 2009-07-01 | $16.35 | $17.82 | 33,100 | — | — |
| 2009-06-30 | $15.65 | $17.06 | 18,500 | — | — |
| 2009-06-29 | $16.56 | $18.05 | 20,400 | — | — |
| 2009-06-26 | $18.41 | $20.07 | 195,400 | — | — |
| 2009-06-25 | $16.50 | $17.99 | 15,000 | — | — |
| 2009-06-24 | $15.97 | $17.41 | 24,900 | — | — |
| 2009-06-23 | $15.10 | $16.46 | 5,400 | — | — |
| 2009-06-22 | $15.20 | $16.57 | 15,100 | — | — |
| 2009-06-19 | $15.18 | $16.55 | 20,600 | — | — |
| 2009-06-18 | $14.74 | $16.07 | 6,900 | — | — |
| 2009-06-17 | $14.93 | $16.27 | 10,400 | — | — |
| 2009-06-16 | $14.53 | $15.84 | 8,300 | — | — |
| 2009-06-15 | $14.57 | $15.88 | 14,200 | — | — |
| 2009-06-12 | $15.77 | $17.19 | 12,500 | — | — |
| 2009-06-11 | $15.67 | $17.08 | 18,100 | — | — |
| 2009-06-10 | $15.91 | $17.34 | 30,900 | — | — |
| 2009-06-09 | $16.58 | $18.07 | 17,700 | — | — |
| 2009-06-08 | $17.12 | $18.66 | 18,300 | — | — |
| 2009-06-05 | $17.39 | $18.96 | 7,500 | — | — |
| 2009-06-04 | $17.61 | $19.20 | 26,200 | — | — |
| 2009-06-03 | $17.23 | $18.78 | 22,100 | — | — |
| 2009-06-02 | $18.94 | $20.64 | 39,200 | — | — |
| 2009-06-01 | $15.66 | $17.07 | 45,800 | — | — |
| 2009-05-29 | $13.59 | $14.81 | 21,600 | — | — |
| 2009-05-28 | $13.05 | $14.22 | 20,900 | — | — |
| 2009-05-27 | $13.72 | $14.95 | 5,400 | — | — |
| 2009-05-26 | $14.41 | $15.71 | 12,800 | — | — |
| 2009-05-22 | $14.11 | $15.38 | 4,100 | — | — |
| 2009-05-21 | $14.06 | $15.33 | 59,200 | — | — |
| 2009-05-20 | $14.59 | $15.90 | 16,600 | — | — |
| 2009-05-19 | $14.45 | $15.75 | 29,900 | — | — |
| 2009-05-18 | $13.82 | $15.06 | 13,100 | — | — |
| 2009-05-15 | $14.28 | $15.57 | 14,900 | — | — |
| 2009-05-14 | $14.51 | $15.82 | 10,500 | — | — |
| 2009-05-13 | $13.98 | $15.24 | 15,600 | — | — |
| 2009-05-12 | $15.11 | $16.47 | 6,900 | — | — |
| 2009-05-11 | $15.51 | $16.91 | 10,500 | — | — |
| 2009-05-08 | $15.95 | $17.39 | 13,100 | — | — |
| 2009-05-07 | $14.22 | $15.50 | 23,100 | — | — |
| 2009-05-06 | $13.85 | $15.10 | 11,800 | — | — |
| 2009-05-05 | $13.97 | $15.23 | 43,500 | — | — |
| 2009-05-04 | $13.43 | $14.64 | 15,300 | — | — |
| 2009-05-01 | $12.60 | $13.73 | 24,100 | — | — |
| 2009-04-30 | $12.32 | $13.43 | 39,500 | — | — |
| 2009-04-29 | $13.03 | $14.20 | 5,100 | — | — |
| 2009-04-28 | $12.13 | $13.22 | 6,300 | — | — |
| 2009-04-27 | $12.77 | $13.92 | 11,800 | — | — |
| 2009-04-24 | $12.72 | $13.86 | 53,900 | — | — |
| 2009-04-23 | $13.98 | $15.24 | 15,400 | — | — |
| 2009-04-22 | $14.94 | $16.28 | 10,300 | — | — |
| 2009-04-21 | $14.53 | $15.84 | 12,000 | — | — |
| 2009-04-20 | $14.26 | $15.54 | 15,400 | — | — |
| 2009-04-17 | $16.60 | $18.09 | 12,600 | — | — |
| 2009-04-16 | $16.63 | $18.13 | 15,200 | — | — |
| 2009-04-15 | $16.04 | $17.48 | 17,200 | — | — |
| 2009-04-14 | $14.32 | $15.61 | 9,100 | — | — |
| 2009-04-13 | $14.53 | $15.84 | 13,000 | — | — |
| 2009-04-09 | $14.25 | $15.53 | 9,800 | — | — |
| 2009-04-08 | $13.05 | $14.22 | 28,400 | — | — |
| 2009-04-07 | $13.73 | $14.97 | 23,500 | — | — |
| 2009-04-06 | $15.94 | $17.37 | 6,300 | — | — |
| 2009-04-03 | $15.97 | $17.41 | 11,900 | — | — |
| 2009-04-02 | $16.20 | $17.66 | 19,600 | — | — |
| 2009-04-01 | $13.66 | $14.89 | 13,100 | — | — |
| 2009-03-31 | $14.34 | $15.63 | 6,500 | — | — |
| 2009-03-30 | $12.83 | $13.98 | 12,700 | — | — |
| 2009-03-27 | $13.44 | $14.65 | 38,800 | — | — |
| 2009-03-26 | $15.63 | $17.04 | 22,200 | — | — |
| 2009-03-25 | $15.01 | $16.36 | 6,800 | — | — |
| 2009-03-24 | $14.74 | $16.07 | 24,200 | — | — |
| 2009-03-23 | $15.43 | $16.82 | 12,300 | — | — |
| 2009-03-20 | $12.48 | $13.60 | 20,600 | — | — |
| 2009-03-19 | $12.45 | $13.57 | 10,300 | — | — |
| 2009-03-18 | $12.62 | $13.76 | 8,800 | — | — |
| 2009-03-17 | $12.15 | $13.24 | 8,300 | — | — |
| 2009-03-16 | $12.04 | $13.12 | 2,400 | — | — |
| 2009-03-13 | $11.75 | $12.81 | 4,200 | — | — |
| 2009-03-12 | $11.40 | $12.43 | 7,300 | — | — |
| 2009-03-11 | $10.52 | $11.47 | 12,000 | — | — |
| 2009-03-10 | $11.49 | $12.52 | 13,900 | — | — |
| 2009-03-09 | $10.51 | $11.46 | 9,300 | — | — |
| 2009-03-06 | $11.26 | $12.27 | 8,800 | — | — |
| 2009-03-05 | $10.65 | $11.61 | 12,600 | — | — |
| 2009-03-04 | $12.16 | $13.25 | 10,300 | — | — |
| 2009-03-03 | $12.11 | $12.11 | 14,100 | — | — |
| 2009-03-02 | $12.18 | $12.18 | 30,000 | — | — |
| 2009-02-27 | $12.09 | $12.09 | 15,600 | — | — |
| 2009-02-26 | $11.20 | $11.20 | 10,100 | — | — |
| 2009-02-25 | $11.22 | $11.22 | 9,300 | — | — |
| 2009-02-24 | $11.90 | $11.90 | 14,100 | — | — |
| 2009-02-23 | $11.17 | $11.17 | 8,800 | — | — |
| 2009-02-20 | $12.00 | $12.00 | 11,800 | — | — |
| 2009-02-19 | $12.05 | $12.05 | 2,800 | — | — |
| 2009-02-18 | $11.80 | $11.80 | 4,900 | — | — |
| 2009-02-17 | $11.82 | $11.82 | 9,400 | — | — |
| 2009-02-13 | $12.14 | $12.14 | 7,600 | — | — |
| 2009-02-12 | $12.16 | $12.16 | 17,800 | — | — |
| 2009-02-11 | $12.31 | $12.31 | 17,700 | — | — |
| 2009-02-10 | $13.55 | $13.55 | 4,300 | — | — |
| 2009-02-09 | $14.19 | $14.19 | 4,000 | — | — |
| 2009-02-06 | $14.00 | $14.00 | 6,800 | — | — |
| 2009-02-05 | $13.17 | $13.17 | 9,800 | — | — |
| 2009-02-04 | $12.45 | $12.45 | 17,900 | — | — |
| 2009-02-03 | $12.89 | $12.89 | 28,800 | — | — |
| 2009-02-02 | $12.62 | $12.62 | 27,700 | — | — |
| 2009-01-30 | $12.36 | $12.36 | 10,100 | — | — |
| 2009-01-29 | $12.44 | $12.44 | 22,900 | — | — |
| 2009-01-28 | $12.65 | $12.65 | 33,300 | — | — |
| 2009-01-27 | $12.00 | $12.00 | 10,800 | — | — |
| 2009-01-26 | $11.90 | $11.90 | 5,900 | — | — |
| 2009-01-23 | $12.40 | $12.40 | 10,800 | — | — |
| 2009-01-22 | $12.87 | $12.87 | 9,800 | — | — |
| 2009-01-21 | $12.27 | $12.27 | 16,700 | — | — |
| 2009-01-20 | $12.20 | $12.20 | 12,100 | — | — |
| 2009-01-16 | $13.62 | $13.62 | 10,900 | — | — |
| 2009-01-15 | $13.78 | $13.78 | 11,000 | — | — |
| 2009-01-14 | $12.93 | $12.93 | 19,800 | — | — |
| 2009-01-13 | $14.36 | $14.36 | 7,000 | — | — |
| 2009-01-12 | $13.86 | $13.86 | 10,900 | — | — |
| 2009-01-09 | $14.33 | $14.33 | 19,100 | — | — |
| 2009-01-08 | $14.66 | $14.66 | 6,800 | — | — |
| 2009-01-07 | $14.81 | $14.81 | 15,800 | — | — |
| 2009-01-06 | $14.81 | $14.81 | 26,500 | — | — |
| 2009-01-05 | $14.61 | $14.61 | 33,900 | — | — |
| 2009-01-02 | $14.52 | $14.52 | 17,400 | — | — |