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
- 1994-04-04 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 | $15.95 | $15.95 | 22,800 | — | — |
| 2009-12-30 | $16.11 | $16.11 | 36,000 | — | — |
| 2009-12-29 | $16.15 | $16.15 | 21,800 | — | — |
| 2009-12-28 | $16.30 | $16.30 | 34,000 | — | — |
| 2009-12-24 | $16.32 | $16.32 | 6,200 | — | — |
| 2009-12-23 | $16.17 | $16.17 | 21,200 | — | — |
| 2009-12-22 | $15.85 | $15.85 | 43,200 | — | — |
| 2009-12-21 | $16.05 | $16.05 | 45,600 | — | — |
| 2009-12-18 | $15.98 | $15.98 | 91,000 | — | — |
| 2009-12-17 | $15.79 | $15.79 | 28,000 | — | — |
| 2009-12-16 | $15.79 | $15.79 | 27,400 | — | — |
| 2009-12-15 | $15.76 | $15.76 | 31,600 | — | — |
| 2009-12-14 | $15.99 | $15.99 | 54,800 | — | — |
| 2009-12-11 | $15.58 | $15.58 | 25,400 | — | — |
| 2009-12-10 | $15.28 | $15.28 | 26,400 | — | — |
| 2009-12-09 | $15.58 | $15.58 | 49,000 | — | — |
| 2009-12-08 | $15.80 | $15.80 | 31,600 | — | — |
| 2009-12-07 | $15.98 | $15.98 | 37,800 | — | — |
| 2009-12-04 | $15.85 | $15.85 | 73,400 | — | — |
| 2009-12-03 | $15.59 | $15.59 | 92,600 | — | — |
| 2009-12-02 | $15.95 | $15.95 | 78,200 | — | — |
| 2009-12-01 | $16.31 | $16.31 | 200,000 | — | — |
| 2009-11-30 | $16.05 | $16.05 | 108,200 | — | — |
| 2009-11-27 | $15.29 | $15.29 | 40,600 | — | — |
| 2009-11-25 | $15.73 | $15.73 | 48,800 | — | — |
| 2009-11-24 | $16.33 | $16.33 | 57,000 | — | — |
| 2009-11-23 | $16.17 | $16.17 | 102,400 | — | — |
| 2009-11-20 | $15.83 | $15.83 | 40,600 | — | — |
| 2009-11-19 | $15.70 | $15.70 | 80,600 | — | — |
| 2009-11-18 | $15.95 | $15.95 | 35,400 | — | — |
| 2009-11-17 | $15.85 | $15.85 | 50,000 | — | — |
| 2009-11-16 | $15.65 | $15.65 | 104,000 | — | — |
| 2009-11-13 | $15.00 | $15.00 | 51,800 | — | — |
| 2009-11-12 | $14.85 | $14.85 | 71,400 | — | — |
| 2009-11-11 | $14.82 | $14.82 | 48,400 | — | — |
| 2009-11-10 | $14.88 | $14.88 | 53,000 | — | — |
| 2009-11-09 | $15.00 | $15.00 | 74,000 | — | — |
| 2009-11-06 | $14.83 | $14.83 | 68,800 | — | — |
| 2009-11-05 | $14.90 | $14.90 | 48,400 | — | — |
| 2009-11-04 | $14.64 | $14.64 | 90,400 | — | — |
| 2009-11-03 | $15.04 | $15.04 | 165,800 | — | — |
| 2009-11-02 | $15.01 | $15.01 | 167,000 | — | — |
| 2009-10-30 | $14.41 | $14.41 | 166,600 | — | — |
| 2009-10-29 | $15.10 | $15.10 | 177,200 | — | — |
| 2009-10-28 | $15.12 | $15.12 | 630,200 | — | — |
| 2009-10-27 | $18.42 | $18.42 | 86,600 | — | — |
| 2009-10-26 | $18.19 | $18.19 | 39,400 | — | — |
| 2009-10-23 | $17.98 | $17.98 | 80,400 | — | — |
| 2009-10-22 | $18.30 | $18.30 | 31,000 | — | — |
| 2009-10-21 | $17.98 | $17.98 | 157,800 | — | — |
| 2009-10-20 | $17.40 | $17.40 | 60,600 | — | — |
| 2009-10-19 | $17.99 | $17.99 | 66,200 | — | — |
| 2009-10-16 | $17.95 | $17.95 | 131,600 | — | — |
| 2009-10-15 | $18.31 | $18.31 | 19,800 | — | — |
| 2009-10-14 | $18.50 | $18.50 | 50,600 | — | — |
| 2009-10-13 | $18.31 | $18.31 | 34,000 | — | — |
| 2009-10-12 | $18.23 | $18.23 | 45,400 | — | — |
| 2009-10-09 | $18.21 | $18.21 | 76,000 | — | — |
| 2009-10-08 | $17.61 | $17.61 | 51,600 | — | — |
| 2009-10-07 | $17.66 | $17.66 | 28,800 | — | — |
| 2009-10-06 | $17.87 | $17.87 | 47,800 | — | — |
| 2009-10-05 | $17.50 | $17.50 | 48,200 | — | — |
| 2009-10-02 | $17.21 | $17.21 | 106,400 | — | — |
| 2009-10-01 | $17.02 | $17.02 | 153,600 | — | — |
| 2009-09-30 | $17.06 | $17.06 | 45,800 | — | — |
| 2009-09-29 | $17.16 | $17.16 | 61,600 | — | — |
| 2009-09-28 | $17.62 | $17.62 | 89,200 | — | — |
| 2009-09-25 | $17.08 | $17.08 | 38,200 | — | — |
| 2009-09-24 | $17.04 | $17.04 | 88,400 | — | — |
| 2009-09-23 | $17.00 | $17.00 | 183,000 | — | — |
| 2009-09-22 | $16.65 | $16.65 | 62,800 | — | — |
| 2009-09-21 | $16.64 | $16.64 | 122,200 | — | — |
| 2009-09-18 | $16.41 | $16.41 | 161,400 | — | — |
| 2009-09-17 | $16.26 | $16.26 | 92,000 | — | — |
| 2009-09-16 | $15.85 | $15.85 | 45,000 | — | — |
| 2009-09-15 | $15.30 | $15.30 | 37,600 | — | — |
| 2009-09-14 | $15.13 | $15.13 | 62,800 | — | — |
| 2009-09-11 | $15.24 | $15.24 | 71,200 | — | — |
| 2009-09-10 | $15.69 | $15.69 | 70,000 | — | — |
| 2009-09-09 | $15.34 | $15.34 | 87,800 | — | — |
| 2009-09-08 | $15.21 | $15.21 | 73,400 | — | — |
| 2009-09-04 | $15.51 | $15.51 | 51,200 | — | — |
| 2009-09-03 | $15.45 | $15.45 | 61,600 | — | — |
| 2009-09-02 | $15.31 | $15.31 | 105,200 | — | — |
| 2009-09-01 | $15.33 | $15.33 | 110,400 | — | — |
| 2009-08-31 | $15.76 | $15.76 | 54,000 | — | — |
| 2009-08-28 | $15.73 | $15.73 | 68,600 | — | — |
| 2009-08-27 | $15.98 | $15.98 | 79,000 | — | — |
| 2009-08-26 | $16.11 | $16.11 | 142,200 | — | — |
| 2009-08-25 | $16.20 | $16.20 | 89,800 | — | — |
| 2009-08-24 | $16.22 | $16.22 | 142,000 | — | — |
| 2009-08-21 | $16.15 | $16.15 | 131,400 | — | — |
| 2009-08-20 | $15.76 | $15.76 | 93,400 | — | — |
| 2009-08-19 | $15.64 | $15.64 | 112,200 | — | — |
| 2009-08-18 | $15.54 | $15.54 | 107,800 | — | — |
| 2009-08-17 | $15.65 | $15.65 | 69,400 | — | — |
| 2009-08-14 | $16.09 | $16.09 | 163,800 | — | — |
| 2009-08-13 | $16.85 | $16.85 | 73,200 | — | — |
| 2009-08-12 | $16.67 | $16.67 | 113,400 | — | — |
| 2009-08-11 | $16.09 | $16.09 | 138,200 | — | — |
| 2009-08-10 | $16.57 | $16.57 | 67,600 | — | — |
| 2009-08-07 | $16.53 | $16.53 | 79,200 | — | — |
| 2009-08-06 | $16.21 | $16.21 | 115,000 | — | — |
| 2009-08-05 | $16.71 | $16.71 | 200,000 | — | — |
| 2009-08-04 | $17.41 | $17.41 | 76,000 | — | — |
| 2009-08-03 | $17.17 | $17.17 | 166,800 | — | — |
| 2009-07-31 | $16.67 | $16.67 | 205,800 | — | — |
| 2009-07-30 | $17.50 | $17.50 | 267,000 | — | — |
| 2009-07-29 | $15.42 | $15.42 | 463,000 | — | — |
| 2009-07-28 | $14.71 | $14.71 | 213,400 | — | — |
| 2009-07-27 | $14.00 | $14.00 | 88,200 | — | — |
| 2009-07-24 | $13.72 | $13.72 | 65,800 | — | — |
| 2009-07-23 | $13.70 | $13.70 | 144,400 | — | — |
| 2009-07-22 | $12.93 | $12.93 | 139,800 | — | — |
| 2009-07-21 | $12.42 | $12.42 | 138,200 | — | — |
| 2009-07-20 | $12.53 | $12.53 | 299,000 | — | — |
| 2009-07-17 | $13.20 | $13.20 | 87,000 | — | — |
| 2009-07-16 | $13.71 | $13.71 | 140,400 | — | — |
| 2009-07-15 | $13.95 | $13.95 | 94,600 | — | — |
| 2009-07-14 | $13.44 | $13.44 | 95,800 | — | — |
| 2009-07-13 | $13.62 | $13.62 | 120,400 | — | — |
| 2009-07-10 | $12.91 | $12.91 | 76,400 | — | — |
| 2009-07-09 | $12.73 | $12.73 | 67,200 | — | — |
| 2009-07-08 | $12.95 | $12.95 | 89,400 | — | — |
| 2009-07-07 | $13.18 | $13.18 | 95,000 | — | — |
| 2009-07-06 | $13.27 | $13.27 | 198,200 | — | — |
| 2009-07-02 | $13.70 | $13.70 | 77,200 | — | — |
| 2009-07-01 | $14.37 | $14.37 | 76,600 | — | — |
| 2009-06-30 | $14.87 | $14.87 | 87,200 | — | — |
| 2009-06-29 | $14.28 | $14.28 | 81,200 | — | — |
| 2009-06-26 | $14.40 | $14.40 | 226,000 | — | — |
| 2009-06-25 | $14.57 | $14.57 | 80,600 | — | — |
| 2009-06-24 | $14.05 | $14.05 | 53,400 | — | — |
| 2009-06-23 | $14.00 | $14.00 | 143,200 | — | — |
| 2009-06-22 | $13.68 | $13.68 | 172,600 | — | — |
| 2009-06-19 | $14.45 | $14.45 | 160,000 | — | — |
| 2009-06-18 | $14.15 | $14.15 | 85,800 | — | — |
| 2009-06-17 | $14.10 | $14.10 | 83,000 | — | — |
| 2009-06-16 | $14.00 | $14.00 | 71,200 | — | — |
| 2009-06-15 | $14.05 | $14.05 | 110,600 | — | — |
| 2009-06-12 | $14.11 | $14.11 | 181,600 | — | — |
| 2009-06-11 | $14.06 | $14.06 | 129,400 | — | — |
| 2009-06-10 | $13.77 | $13.77 | 108,800 | — | — |
| 2009-06-09 | $13.90 | $13.90 | 131,800 | — | — |
| 2009-06-08 | $14.00 | $14.00 | 106,000 | — | — |
| 2009-06-05 | $13.95 | $13.95 | 157,800 | — | — |
| 2009-06-04 | $13.66 | $13.66 | 171,600 | — | — |
| 2009-06-03 | $13.53 | $13.53 | 154,800 | — | — |
| 2009-06-02 | $13.74 | $13.74 | 179,000 | — | — |
| 2009-06-01 | $13.54 | $13.54 | 143,000 | — | — |
| 2009-05-29 | $13.26 | $13.26 | 152,400 | — | — |
| 2009-05-28 | $13.09 | $13.09 | 57,600 | — | — |
| 2009-05-27 | $12.99 | $12.99 | 169,600 | — | — |
| 2009-05-26 | $13.16 | $13.16 | 152,600 | — | — |
| 2009-05-22 | $12.97 | $12.97 | 78,800 | — | — |
| 2009-05-21 | $12.71 | $12.71 | 96,000 | — | — |
| 2009-05-20 | $13.28 | $13.28 | 135,600 | — | — |
| 2009-05-19 | $13.29 | $13.29 | 78,000 | — | — |
| 2009-05-18 | $13.35 | $13.35 | 82,400 | — | — |
| 2009-05-15 | $13.03 | $13.03 | 54,400 | — | — |
| 2009-05-14 | $13.24 | $13.24 | 191,600 | — | — |
| 2009-05-13 | $13.26 | $13.26 | 78,000 | — | — |
| 2009-05-12 | $13.77 | $13.77 | 207,000 | — | — |
| 2009-05-11 | $12.91 | $12.91 | 154,600 | — | — |
| 2009-05-08 | $12.75 | $12.75 | 125,400 | — | — |
| 2009-05-07 | $12.83 | $12.83 | 110,000 | — | — |
| 2009-05-06 | $12.89 | $12.89 | 146,600 | — | — |
| 2009-05-05 | $12.42 | $12.42 | 115,200 | — | — |
| 2009-05-04 | $12.58 | $12.58 | 124,400 | — | — |
| 2009-05-01 | $12.05 | $12.05 | 186,000 | — | — |
| 2009-04-30 | $11.96 | $11.96 | 242,800 | — | — |
| 2009-04-29 | $12.68 | $12.68 | 228,000 | — | — |
| 2009-04-28 | $13.70 | $13.70 | 189,800 | — | — |
| 2009-04-27 | $12.50 | $12.50 | 166,000 | — | — |
| 2009-04-24 | $12.80 | $12.80 | 113,200 | — | — |
| 2009-04-23 | $11.89 | $11.89 | 112,400 | — | — |
| 2009-04-22 | $12.61 | $12.61 | 149,600 | — | — |
| 2009-04-21 | $11.84 | $11.84 | 174,800 | — | — |
| 2009-04-20 | $11.22 | $11.22 | 123,800 | — | — |
| 2009-04-17 | $11.50 | $11.50 | 88,400 | — | — |
| 2009-04-16 | $12.07 | $12.07 | 87,200 | — | — |
| 2009-04-15 | $11.69 | $11.69 | 111,200 | — | — |
| 2009-04-14 | $11.65 | $11.65 | 112,000 | — | — |
| 2009-04-13 | $12.59 | $12.59 | 126,800 | — | — |
| 2009-04-09 | $13.95 | $13.95 | 128,000 | — | — |
| 2009-04-08 | $12.72 | $12.72 | 49,800 | — | — |
| 2009-04-07 | $12.29 | $12.29 | 131,800 | — | — |
| 2009-04-06 | $12.10 | $12.10 | 123,800 | — | — |
| 2009-04-03 | $12.13 | $12.13 | 87,800 | — | — |
| 2009-04-02 | $12.54 | $12.54 | 193,400 | — | — |
| 2009-04-01 | $10.49 | $10.49 | 102,000 | — | — |
| 2009-03-31 | $11.18 | $11.18 | 187,200 | — | — |
| 2009-03-30 | $11.33 | $11.33 | 132,800 | — | — |
| 2009-03-27 | $11.51 | $11.51 | 188,600 | — | — |
| 2009-03-26 | $11.26 | $11.26 | 124,000 | — | — |
| 2009-03-25 | $10.93 | $10.93 | 71,400 | — | — |
| 2009-03-24 | $10.60 | $10.60 | 79,000 | — | — |
| 2009-03-23 | $11.18 | $11.18 | 134,200 | — | — |
| 2009-03-20 | $10.04 | $10.04 | 97,800 | — | — |
| 2009-03-19 | $10.37 | $10.37 | 52,400 | — | — |
| 2009-03-18 | $10.68 | $10.68 | 85,000 | — | — |
| 2009-03-17 | $10.50 | $10.50 | 55,400 | — | — |
| 2009-03-16 | $10.07 | $10.07 | 54,200 | — | — |
| 2009-03-13 | $10.50 | $10.50 | 97,600 | — | — |
| 2009-03-12 | $10.65 | $10.65 | 96,800 | — | — |
| 2009-03-11 | $9.75 | $9.75 | 52,400 | — | — |
| 2009-03-10 | $9.71 | $9.71 | 78,400 | — | — |
| 2009-03-09 | $9.55 | $9.55 | 88,800 | — | — |
| 2009-03-06 | $9.51 | $9.51 | 71,800 | — | — |
| 2009-03-05 | $9.54 | $9.54 | 165,000 | — | — |
| 2009-03-04 | $10.11 | $10.11 | 238,200 | — | — |
| 2009-03-03 | $9.30 | $9.30 | 276,400 | — | — |
| 2009-03-02 | $9.41 | $9.41 | 183,400 | — | — |
| 2009-02-27 | $10.02 | $10.02 | 168,000 | — | — |
| 2009-02-26 | $10.77 | $10.77 | 176,800 | — | — |
| 2009-02-25 | $10.62 | $10.62 | 126,400 | — | — |
| 2009-02-24 | $11.77 | $11.77 | 403,200 | — | — |
| 2009-02-23 | $10.04 | $10.04 | 125,400 | — | — |
| 2009-02-20 | $10.88 | $10.88 | 132,600 | — | — |
| 2009-02-19 | $11.27 | $11.27 | 145,400 | — | — |
| 2009-02-18 | $11.62 | $11.62 | 100,800 | — | — |
| 2009-02-17 | $11.45 | $11.45 | 129,600 | — | — |
| 2009-02-13 | $12.35 | $12.35 | 98,200 | — | — |
| 2009-02-12 | $12.42 | $12.42 | 75,600 | — | — |
| 2009-02-11 | $12.24 | $12.24 | 129,200 | — | — |
| 2009-02-10 | $12.05 | $12.05 | 78,000 | — | — |
| 2009-02-09 | $13.20 | $13.20 | 73,600 | — | — |
| 2009-02-06 | $13.46 | $13.46 | 125,600 | — | — |
| 2009-02-05 | $12.58 | $12.58 | 93,400 | — | — |
| 2009-02-04 | $11.91 | $11.91 | 111,000 | — | — |
| 2009-02-03 | $12.76 | $12.76 | 208,800 | — | — |
| 2009-02-02 | $11.52 | $11.52 | 137,800 | — | — |
| 2009-01-30 | $11.61 | $11.61 | 184,400 | — | — |
| 2009-01-29 | $11.75 | $11.75 | 151,000 | — | — |
| 2009-01-28 | $12.24 | $12.24 | 149,200 | — | — |
| 2009-01-27 | $12.51 | $12.51 | 75,800 | — | — |
| 2009-01-26 | $12.59 | $12.59 | 183,000 | — | — |
| 2009-01-23 | $12.76 | $12.76 | 390,600 | — | — |
| 2009-01-22 | $15.47 | $15.47 | 102,200 | — | — |
| 2009-01-21 | $15.63 | $15.63 | 73,600 | — | — |
| 2009-01-20 | $14.59 | $14.59 | 71,400 | — | — |
| 2009-01-16 | $15.29 | $15.29 | 51,000 | — | — |
| 2009-01-15 | $15.25 | $15.25 | 87,000 | — | — |
| 2009-01-14 | $14.85 | $14.85 | 105,400 | — | — |
| 2009-01-13 | $15.18 | $15.18 | 214,200 | — | — |
| 2009-01-12 | $16.30 | $16.30 | 65,200 | — | — |
| 2009-01-09 | $16.58 | $16.58 | 106,200 | — | — |
| 2009-01-08 | $16.84 | $16.84 | 33,200 | — | — |
| 2009-01-07 | $16.66 | $16.66 | 93,200 | — | — |
| 2009-01-06 | $16.34 | $16.34 | 137,400 | — | — |
| 2009-01-05 | $16.30 | $16.30 | 183,000 | — | — |
| 2009-01-02 | $16.68 | $16.68 | 146,200 | — | — |