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
- 2004-01-20 to 2026-08-27
- 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 | $19.01 | $30.41 | 0 | — | — |
| 2009-12-30 | $19.01 | $30.41 | 700 | — | — |
| 2009-12-29 | $18.93 | $30.28 | 1,800 | — | — |
| 2009-12-28 | $18.64 | $29.82 | 100 | — | — |
| 2009-12-24 | $18.64 | $29.82 | 100 | — | — |
| 2009-12-23 | $18.66 | $29.85 | 1,800 | — | — |
| 2009-12-22 | $18.73 | $29.96 | 4,300 | — | — |
| 2009-12-21 | $18.64 | $29.82 | 600 | — | — |
| 2009-12-18 | $19.00 | $30.39 | 2,200 | — | — |
| 2009-12-17 | $18.80 | $30.07 | 1,000 | — | — |
| 2009-12-16 | $19.85 | $31.75 | 0 | — | — |
| 2009-12-15 | $19.85 | $30.54 | 200 | — | — |
| 2009-12-14 | $19.65 | $30.24 | 400 | — | — |
| 2009-12-11 | $19.90 | $30.62 | 4,900 | — | — |
| 2009-12-10 | $19.70 | $30.31 | 0 | — | — |
| 2009-12-09 | $19.70 | $30.31 | 4,300 | — | — |
| 2009-12-08 | $18.77 | $28.88 | 100 | — | — |
| 2009-12-07 | $19.22 | $29.57 | 1,200 | — | — |
| 2009-12-04 | $19.26 | $29.64 | 1,100 | — | — |
| 2009-12-03 | $19.26 | $29.64 | 700 | — | — |
| 2009-12-02 | $19.25 | $29.62 | 2,000 | — | — |
| 2009-12-01 | $18.92 | $29.11 | 0 | — | — |
| 2009-11-30 | $18.92 | $29.11 | 500 | — | — |
| 2009-11-27 | $18.20 | $28.00 | 0 | — | — |
| 2009-11-25 | $18.20 | $28.00 | 2,400 | — | — |
| 2009-11-24 | $18.63 | $28.67 | 200 | — | — |
| 2009-11-23 | $18.80 | $28.93 | 0 | — | — |
| 2009-11-20 | $18.80 | $28.93 | 500 | — | — |
| 2009-11-19 | $18.79 | $28.91 | 1,800 | — | — |
| 2009-11-18 | $19.15 | $29.47 | 0 | — | — |
| 2009-11-17 | $19.15 | $29.47 | 3,300 | — | — |
| 2009-11-16 | $18.00 | $27.70 | 1,000 | — | — |
| 2009-11-13 | $18.68 | $28.74 | 400 | — | — |
| 2009-11-12 | $18.68 | $28.74 | 2,000 | — | — |
| 2009-11-11 | $18.13 | $27.90 | 0 | — | — |
| 2009-11-10 | $18.13 | $27.90 | 0 | — | — |
| 2009-11-09 | $18.13 | $27.90 | 400 | — | — |
| 2009-11-06 | $18.59 | $28.60 | 200 | — | — |
| 2009-11-05 | $18.28 | $28.13 | 100 | — | — |
| 2009-11-04 | $18.00 | $27.70 | 300 | — | — |
| 2009-11-03 | $18.00 | $27.70 | 18,400 | — | — |
| 2009-11-02 | $18.50 | $28.47 | 0 | — | — |
| 2009-10-30 | $18.50 | $28.47 | 2,200 | — | — |
| 2009-10-29 | $18.30 | $28.16 | 2,800 | — | — |
| 2009-10-28 | $18.40 | $28.31 | 5,200 | — | — |
| 2009-10-27 | $18.05 | $27.77 | 0 | — | — |
| 2009-10-26 | $18.05 | $27.77 | 8,800 | — | — |
| 2009-10-23 | $18.21 | $28.02 | 100 | — | — |
| 2009-10-22 | $18.21 | $28.02 | 200 | — | — |
| 2009-10-21 | $18.95 | $29.16 | 2,200 | — | — |
| 2009-10-20 | $18.25 | $28.08 | 0 | — | — |
| 2009-10-19 | $18.25 | $28.08 | 0 | — | — |
| 2009-10-16 | $18.25 | $28.08 | 0 | — | — |
| 2009-10-15 | $18.25 | $28.08 | 0 | — | — |
| 2009-10-14 | $18.25 | $28.08 | 1,200 | — | — |
| 2009-10-13 | $18.25 | $28.08 | 900 | — | — |
| 2009-10-12 | $17.71 | $27.25 | 1,900 | — | — |
| 2009-10-09 | $18.58 | $28.59 | 800 | — | — |
| 2009-10-08 | $18.50 | $28.47 | 0 | — | — |
| 2009-10-07 | $18.50 | $28.47 | 1,000 | — | — |
| 2009-10-06 | $18.34 | $28.22 | 800 | — | — |
| 2009-10-05 | $18.33 | $28.20 | 14,200 | — | — |
| 2009-10-02 | $18.35 | $28.24 | 500 | — | — |
| 2009-10-01 | $18.55 | $28.54 | 400 | — | — |
| 2009-09-30 | $18.89 | $29.07 | 2,000 | — | — |
| 2009-09-29 | $18.50 | $28.47 | 200 | — | — |
| 2009-09-28 | $18.27 | $28.11 | 500 | — | — |
| 2009-09-25 | $18.60 | $28.62 | 1,000 | — | — |
| 2009-09-24 | $18.23 | $28.05 | 0 | — | — |
| 2009-09-23 | $18.23 | $28.05 | 2,300 | — | — |
| 2009-09-22 | $18.60 | $28.62 | 1,300 | — | — |
| 2009-09-21 | $18.51 | $28.48 | 3,000 | — | — |
| 2009-09-18 | $18.50 | $28.47 | 0 | — | — |
| 2009-09-17 | $18.50 | $28.47 | 100 | — | — |
| 2009-09-16 | $18.48 | $28.44 | 800 | — | — |
| 2009-09-15 | $18.60 | $28.62 | 5,000 | — | — |
| 2009-09-14 | $18.00 | $27.70 | 1,100 | — | — |
| 2009-09-11 | $17.89 | $27.53 | 3,600 | — | — |
| 2009-09-10 | $18.38 | $28.28 | 200 | — | — |
| 2009-09-09 | $17.90 | $27.54 | 8,400 | — | — |
| 2009-09-08 | $17.77 | $27.34 | 400 | — | — |
| 2009-09-04 | $18.08 | $27.82 | 1,400 | — | — |
| 2009-09-03 | $18.00 | $27.70 | 200 | — | — |
| 2009-09-02 | $17.75 | $27.31 | 0 | — | — |
| 2009-09-01 | $17.75 | $27.31 | 1,200 | — | — |
| 2009-08-31 | $17.77 | $27.34 | 600 | — | — |
| 2009-08-28 | $17.75 | $27.31 | 200 | — | — |
| 2009-08-27 | $17.99 | $27.68 | 500 | — | — |
| 2009-08-26 | $17.15 | $26.39 | 0 | — | — |
| 2009-08-25 | $17.15 | $26.39 | 1,200 | — | — |
| 2009-08-24 | $17.25 | $26.54 | 400 | — | — |
| 2009-08-21 | $17.15 | $26.39 | 700 | — | — |
| 2009-08-20 | $17.33 | $26.67 | 0 | — | — |
| 2009-08-19 | $17.33 | $26.67 | 400 | — | — |
| 2009-08-18 | $17.30 | $26.62 | 700 | — | — |
| 2009-08-17 | $17.20 | $26.47 | 900 | — | — |
| 2009-08-14 | $17.25 | $26.54 | 600 | — | — |
| 2009-08-13 | $17.25 | $26.54 | 600 | — | — |
| 2009-08-12 | $17.25 | $26.54 | 500 | — | — |
| 2009-08-11 | $17.25 | $26.54 | 800 | — | — |
| 2009-08-10 | $17.00 | $26.16 | 1,500 | — | — |
| 2009-08-07 | $17.00 | $26.16 | 1,700 | — | — |
| 2009-08-06 | $17.10 | $26.31 | 2,700 | — | — |
| 2009-08-05 | $17.10 | $26.31 | 300 | — | — |
| 2009-08-04 | $17.10 | $26.31 | 600 | — | — |
| 2009-08-03 | $17.00 | $26.16 | 500 | — | — |
| 2009-07-31 | $16.98 | $26.13 | 100 | — | — |
| 2009-07-30 | $16.85 | $25.93 | 100 | — | — |
| 2009-07-29 | $16.85 | $25.93 | 1,200 | — | — |
| 2009-07-28 | $16.50 | $25.39 | 900 | — | — |
| 2009-07-27 | $16.19 | $24.91 | 0 | — | — |
| 2009-07-24 | $16.19 | $24.91 | 0 | — | — |
| 2009-07-23 | $16.19 | $24.91 | 1,100 | — | — |
| 2009-07-22 | $15.90 | $24.47 | 1,000 | — | — |
| 2009-07-21 | $16.00 | $24.62 | 0 | — | — |
| 2009-07-20 | $16.00 | $24.62 | 0 | — | — |
| 2009-07-17 | $16.00 | $24.62 | 0 | — | — |
| 2009-07-16 | $16.00 | $24.62 | 0 | — | — |
| 2009-07-15 | $16.00 | $24.62 | 600 | — | — |
| 2009-07-14 | $16.10 | $24.77 | 1,100 | — | — |
| 2009-07-13 | $15.61 | $24.02 | 2,900 | — | — |
| 2009-07-10 | $16.50 | $25.39 | 0 | — | — |
| 2009-07-09 | $16.50 | $25.39 | 1,300 | — | — |
| 2009-07-08 | $16.50 | $25.39 | 900 | — | — |
| 2009-07-07 | $16.00 | $24.62 | 0 | — | — |
| 2009-07-06 | $16.00 | $24.62 | 5,200 | — | — |
| 2009-07-02 | $15.70 | $24.16 | 0 | — | — |
| 2009-07-01 | $15.70 | $24.16 | 100 | — | — |
| 2009-06-30 | $15.25 | $23.47 | 0 | — | — |
| 2009-06-29 | $15.25 | $23.47 | 100 | — | — |
| 2009-06-26 | $15.50 | $23.85 | 1,400 | — | — |
| 2009-06-25 | $16.02 | $24.65 | 0 | — | — |
| 2009-06-24 | $16.02 | $24.65 | 100 | — | — |
| 2009-06-23 | $16.51 | $25.40 | 1,200 | — | — |
| 2009-06-22 | $16.50 | $25.39 | 1,300 | — | — |
| 2009-06-19 | $15.60 | $24.00 | 1,700 | — | — |
| 2009-06-18 | $15.48 | $23.82 | 0 | — | — |
| 2009-06-17 | $15.48 | $23.82 | 500 | — | — |
| 2009-06-16 | $15.75 | $23.07 | 1,500 | — | — |
| 2009-06-15 | $15.46 | $22.65 | 3,500 | — | — |
| 2009-06-12 | $15.90 | $23.29 | 600 | — | — |
| 2009-06-11 | $15.70 | $23.00 | 0 | — | — |
| 2009-06-10 | $15.70 | $23.00 | 700 | — | — |
| 2009-06-09 | $14.99 | $21.96 | 300 | — | — |
| 2009-06-08 | $16.41 | $24.04 | 200 | — | — |
| 2009-06-05 | $15.89 | $23.28 | 2,200 | — | — |
| 2009-06-04 | $15.25 | $22.34 | 900 | — | — |
| 2009-06-03 | $15.25 | $22.34 | 500 | — | — |
| 2009-06-02 | $14.95 | $21.90 | 0 | — | — |
| 2009-06-01 | $14.95 | $21.90 | 0 | — | — |
| 2009-05-29 | $14.95 | $21.90 | 0 | — | — |
| 2009-05-28 | $14.95 | $21.90 | 2,500 | — | — |
| 2009-05-27 | $15.02 | $22.00 | 2,000 | — | — |
| 2009-05-26 | $15.00 | $21.97 | 0 | — | — |
| 2009-05-22 | $15.00 | $21.97 | 0 | — | — |
| 2009-05-21 | $15.00 | $21.97 | 200 | — | — |
| 2009-05-20 | $15.75 | $23.07 | 200 | — | — |
| 2009-05-19 | $15.16 | $22.21 | 200 | — | — |
| 2009-05-18 | $14.95 | $21.90 | 1,500 | — | — |
| 2009-05-15 | $15.50 | $22.71 | 1,600 | — | — |
| 2009-05-14 | $14.54 | $21.30 | 2,000 | — | — |
| 2009-05-13 | $14.80 | $21.68 | 600 | — | — |
| 2009-05-12 | $14.51 | $21.25 | 0 | — | — |
| 2009-05-11 | $14.51 | $21.25 | 300 | — | — |
| 2009-05-08 | $14.51 | $21.25 | 400 | — | — |
| 2009-05-07 | $13.84 | $20.27 | 4,000 | — | — |
| 2009-05-06 | $14.25 | $20.87 | 200 | — | — |
| 2009-05-05 | $14.00 | $20.51 | 2,700 | — | — |
| 2009-05-04 | $14.25 | $20.87 | 3,000 | — | — |
| 2009-05-01 | $14.25 | $20.87 | 700 | — | — |
| 2009-04-30 | $13.90 | $20.36 | 0 | — | — |
| 2009-04-29 | $13.90 | $20.36 | 1,900 | — | — |
| 2009-04-28 | $13.83 | $20.26 | 9,000 | — | — |
| 2009-04-27 | $13.50 | $19.78 | 0 | — | — |
| 2009-04-24 | $13.50 | $19.78 | 400 | — | — |
| 2009-04-23 | $13.30 | $19.48 | 300 | — | — |
| 2009-04-22 | $13.30 | $19.48 | 8,600 | — | — |
| 2009-04-21 | $14.51 | $21.25 | 700 | — | — |
| 2009-04-20 | $14.50 | $21.24 | 0 | — | — |
| 2009-04-17 | $14.50 | $21.24 | 1,000 | — | — |
| 2009-04-16 | $14.55 | $21.31 | 0 | — | — |
| 2009-04-15 | $14.55 | $21.31 | 1,100 | — | — |
| 2009-04-14 | $13.81 | $20.23 | 800 | — | — |
| 2009-04-13 | $14.74 | $21.59 | 0 | — | — |
| 2009-04-09 | $14.74 | $21.59 | 300 | — | — |
| 2009-04-08 | $14.00 | $20.51 | 0 | — | — |
| 2009-04-07 | $14.00 | $20.51 | 200 | — | — |
| 2009-04-06 | $14.20 | $20.80 | 0 | — | — |
| 2009-04-03 | $14.20 | $20.80 | 0 | — | — |
| 2009-04-02 | $14.20 | $20.80 | 1,000 | — | — |
| 2009-04-01 | $14.00 | $20.51 | 0 | — | — |
| 2009-03-31 | $14.00 | $20.51 | 1,700 | — | — |
| 2009-03-30 | $13.50 | $19.78 | 0 | — | — |
| 2009-03-27 | $13.50 | $19.78 | 400 | — | — |
| 2009-03-26 | $13.25 | $19.41 | 300 | — | — |
| 2009-03-25 | $13.00 | $19.04 | 200 | — | — |
| 2009-03-24 | $13.40 | $19.63 | 0 | — | — |
| 2009-03-23 | $13.40 | $19.63 | 0 | — | — |
| 2009-03-20 | $13.40 | $19.63 | 300 | — | — |
| 2009-03-19 | $13.20 | $19.34 | 2,100 | — | — |
| 2009-03-18 | $13.00 | $19.04 | 600 | — | — |
| 2009-03-17 | $12.50 | $18.31 | 500 | — | — |
| 2009-03-16 | $12.25 | $17.94 | 200 | — | — |
| 2009-03-13 | $12.01 | $17.59 | 1,100 | — | — |
| 2009-03-12 | $12.25 | $17.94 | 11,100 | — | — |
| 2009-03-11 | $12.76 | $18.69 | 1,200 | — | — |
| 2009-03-10 | $12.00 | $17.58 | 900 | — | — |
| 2009-03-09 | $11.10 | $16.26 | 0 | — | — |
| 2009-03-06 | $11.10 | $16.26 | 5,600 | — | — |
| 2009-03-05 | $11.35 | $16.63 | 700 | — | — |
| 2009-03-04 | $11.55 | $16.92 | 4,200 | — | — |
| 2009-03-03 | $11.25 | $16.48 | 10,000 | — | — |
| 2009-03-02 | $11.25 | $16.48 | 1,500 | — | — |
| 2009-02-27 | $11.00 | $16.11 | 7,000 | — | — |
| 2009-02-26 | $12.20 | $17.87 | 5,200 | — | — |
| 2009-02-25 | $12.40 | $18.16 | 1,200 | — | — |
| 2009-02-24 | $12.15 | $17.80 | 4,500 | — | — |
| 2009-02-23 | $12.60 | $18.46 | 3,200 | — | — |
| 2009-02-20 | $13.00 | $19.04 | 900 | — | — |
| 2009-02-19 | $13.15 | $19.26 | 3,000 | — | — |
| 2009-02-18 | $13.25 | $19.41 | 1,000 | — | — |
| 2009-02-17 | $13.25 | $19.41 | 100 | — | — |
| 2009-02-13 | $13.25 | $19.41 | 0 | — | — |
| 2009-02-12 | $13.25 | $19.41 | 1,800 | — | — |
| 2009-02-11 | $13.30 | $19.48 | 1,200 | — | — |
| 2009-02-10 | $13.25 | $19.41 | 2,000 | — | — |
| 2009-02-09 | $14.50 | $21.24 | 200 | — | — |
| 2009-02-06 | $14.00 | $20.51 | 300 | — | — |
| 2009-02-05 | $13.40 | $19.63 | 200 | — | — |
| 2009-02-04 | $13.00 | $19.04 | 0 | — | — |
| 2009-02-03 | $13.00 | $19.04 | 2,700 | — | — |
| 2009-02-02 | $13.25 | $19.41 | 0 | — | — |
| 2009-01-30 | $13.25 | $19.41 | 400 | — | — |
| 2009-01-29 | $13.00 | $19.04 | 900 | — | — |
| 2009-01-28 | $12.90 | $18.90 | 1,800 | — | — |
| 2009-01-27 | $12.42 | $18.19 | 3,000 | — | — |
| 2009-01-26 | $12.45 | $18.24 | 6,900 | — | — |
| 2009-01-23 | $12.90 | $18.90 | 5,600 | — | — |
| 2009-01-22 | $13.80 | $20.21 | 0 | — | — |
| 2009-01-21 | $13.80 | $20.21 | 5,400 | — | — |
| 2009-01-20 | $14.35 | $21.02 | 1,800 | — | — |
| 2009-01-16 | $13.55 | $19.85 | 400 | — | — |
| 2009-01-15 | $13.70 | $20.07 | 3,900 | — | — |
| 2009-01-14 | $14.75 | $21.61 | 0 | — | — |
| 2009-01-13 | $14.75 | $21.61 | 2,100 | — | — |
| 2009-01-12 | $14.26 | $20.89 | 1,400 | — | — |
| 2009-01-09 | $16.00 | $23.44 | 2,300 | — | — |
| 2009-01-08 | $15.60 | $22.85 | 0 | — | — |
| 2009-01-07 | $15.60 | $22.85 | 800 | — | — |
| 2009-01-06 | $13.90 | $20.36 | 100 | — | — |
| 2009-01-05 | $13.50 | $19.78 | 1,100 | — | — |
| 2009-01-02 | $13.25 | $19.41 | 0 | — | — |