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
- 2004-07-26 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 | $28.76 | $50.35 | 33,900 | — | — |
| 2009-12-30 | $28.00 | $49.02 | 23,800 | — | — |
| 2009-12-29 | $28.00 | $49.02 | 34,850 | — | — |
| 2009-12-28 | $28.00 | $49.02 | 47,325 | — | — |
| 2009-12-24 | $28.00 | $49.02 | 7,025 | — | — |
| 2009-12-23 | $27.92 | $48.88 | 12,800 | — | — |
| 2009-12-22 | $27.88 | $48.81 | 9,650 | — | — |
| 2009-12-21 | $27.64 | $48.39 | 6,825 | — | — |
| 2009-12-18 | $26.88 | $47.06 | 5,650 | — | — |
| 2009-12-17 | $26.84 | $46.99 | 3,300 | — | — |
| 2009-12-16 | $27.44 | $48.04 | 4,175 | — | — |
| 2009-12-15 | $26.96 | $47.20 | 2,475 | — | — |
| 2009-12-14 | $26.56 | $46.50 | 11,875 | — | — |
| 2009-12-11 | $27.24 | $47.69 | 4,750 | — | — |
| 2009-12-10 | $27.00 | $47.27 | 5,075 | — | — |
| 2009-12-09 | $27.00 | $47.27 | 8,400 | — | — |
| 2009-12-08 | $27.68 | $48.46 | 4,150 | — | — |
| 2009-12-07 | $27.76 | $48.60 | 4,975 | — | — |
| 2009-12-04 | $27.88 | $48.81 | 7,225 | — | — |
| 2009-12-03 | $27.80 | $48.67 | 1,975 | — | — |
| 2009-12-02 | $27.40 | $47.97 | 5,575 | — | — |
| 2009-12-01 | $28.00 | $49.02 | 3,575 | — | — |
| 2009-11-30 | $27.72 | $48.53 | 3,225 | — | — |
| 2009-11-27 | $27.60 | $48.32 | 1,175 | — | — |
| 2009-11-25 | $28.00 | $49.02 | 2,600 | — | — |
| 2009-11-24 | $28.00 | $49.02 | 6,125 | — | — |
| 2009-11-23 | $27.96 | $48.95 | 7,275 | — | — |
| 2009-11-20 | $27.80 | $48.67 | 4,725 | — | — |
| 2009-11-19 | $28.00 | $49.02 | 3,475 | — | — |
| 2009-11-18 | $27.76 | $48.60 | 3,025 | — | — |
| 2009-11-17 | $27.64 | $48.39 | 1,625 | — | — |
| 2009-11-16 | $27.64 | $48.39 | 5,275 | — | — |
| 2009-11-13 | $27.84 | $48.74 | 4,600 | — | — |
| 2009-11-12 | $27.88 | $48.81 | 3,650 | — | — |
| 2009-11-11 | $27.44 | $48.04 | 5,325 | — | — |
| 2009-11-10 | $27.28 | $47.76 | 12,950 | — | — |
| 2009-11-09 | $27.92 | $48.88 | 6,750 | — | — |
| 2009-11-06 | $27.40 | $47.97 | 26,450 | — | — |
| 2009-11-05 | $27.80 | $48.67 | 9,950 | — | — |
| 2009-11-04 | $26.96 | $47.20 | 29,900 | — | — |
| 2009-11-03 | $24.08 | $42.16 | 15,475 | — | — |
| 2009-11-02 | $24.00 | $42.02 | 25,600 | — | — |
| 2009-10-30 | $24.32 | $42.58 | 42,075 | — | — |
| 2009-10-29 | $24.24 | $42.44 | 25,700 | — | — |
| 2009-10-28 | $24.60 | $43.07 | 33,650 | — | — |
| 2009-10-27 | $27.20 | $47.62 | 40,850 | — | — |
| 2009-10-26 | $29.52 | $51.68 | 18,600 | — | — |
| 2009-10-23 | $30.92 | $54.14 | 7,225 | — | — |
| 2009-10-22 | $31.04 | $54.35 | 5,575 | — | — |
| 2009-10-21 | $31.12 | $54.49 | 11,825 | — | — |
| 2009-10-20 | $31.36 | $54.91 | 11,625 | — | — |
| 2009-10-19 | $31.48 | $55.12 | 12,500 | — | — |
| 2009-10-16 | $31.20 | $54.63 | 13,975 | — | — |
| 2009-10-15 | $30.68 | $53.72 | 7,775 | — | — |
| 2009-10-14 | $30.00 | $52.53 | 47,900 | — | — |
| 2009-10-13 | $31.24 | $54.70 | 12,950 | — | — |
| 2009-10-12 | $32.20 | $56.38 | 9,475 | — | — |
| 2009-10-09 | $31.72 | $55.54 | 16,425 | — | — |
| 2009-10-08 | $31.76 | $55.61 | 43,075 | — | — |
| 2009-10-07 | $33.40 | $56.73 | 44,325 | — | — |
| 2009-10-06 | $33.84 | $57.47 | 35,050 | — | — |
| 2009-10-05 | $33.28 | $56.52 | 32,575 | — | — |
| 2009-10-02 | $31.72 | $53.87 | 19,075 | — | — |
| 2009-10-01 | $31.40 | $53.33 | 19,400 | — | — |
| 2009-09-30 | $30.40 | $51.63 | 20,050 | — | — |
| 2009-09-29 | $29.12 | $49.46 | 9,225 | — | — |
| 2009-09-28 | $29.40 | $49.93 | 16,100 | — | — |
| 2009-09-25 | $29.64 | $50.34 | 10,750 | — | — |
| 2009-09-24 | $29.96 | $50.88 | 14,100 | — | — |
| 2009-09-23 | $29.56 | $50.21 | 20,800 | — | — |
| 2009-09-22 | $29.12 | $49.46 | 11,475 | — | — |
| 2009-09-21 | $27.92 | $47.42 | 5,225 | — | — |
| 2009-09-18 | $27.40 | $46.54 | 6,600 | — | — |
| 2009-09-17 | $27.64 | $46.94 | 5,975 | — | — |
| 2009-09-16 | $27.52 | $46.74 | 18,125 | — | — |
| 2009-09-15 | $26.48 | $44.97 | 15,000 | — | — |
| 2009-09-14 | $26.04 | $44.23 | 7,200 | — | — |
| 2009-09-11 | $25.60 | $43.48 | 5,925 | — | — |
| 2009-09-10 | $25.60 | $43.48 | 6,800 | — | — |
| 2009-09-09 | $26.08 | $44.29 | 18,900 | — | — |
| 2009-09-08 | $24.64 | $41.85 | 9,075 | — | — |
| 2009-09-04 | $24.40 | $41.44 | 6,900 | — | — |
| 2009-09-03 | $23.68 | $40.22 | 4,525 | — | — |
| 2009-09-02 | $23.76 | $40.35 | 8,225 | — | — |
| 2009-09-01 | $23.40 | $39.74 | 14,925 | — | — |
| 2009-08-31 | $24.00 | $40.76 | 13,375 | — | — |
| 2009-08-28 | $25.00 | $42.46 | 2,350 | — | — |
| 2009-08-27 | $24.96 | $42.39 | 13,350 | — | — |
| 2009-08-26 | $24.72 | $41.99 | 3,125 | — | — |
| 2009-08-25 | $23.92 | $40.63 | 6,125 | — | — |
| 2009-08-24 | $23.96 | $40.69 | 7,900 | — | — |
| 2009-08-21 | $23.96 | $40.69 | 10,800 | — | — |
| 2009-08-20 | $24.04 | $40.83 | 9,200 | — | — |
| 2009-08-19 | $23.80 | $40.42 | 9,400 | — | — |
| 2009-08-18 | $23.68 | $40.22 | 12,250 | — | — |
| 2009-08-17 | $24.48 | $41.58 | 13,825 | — | — |
| 2009-08-14 | $24.60 | $41.78 | 8,725 | — | — |
| 2009-08-13 | $24.60 | $41.78 | 16,000 | — | — |
| 2009-08-12 | $24.72 | $41.99 | 10,675 | — | — |
| 2009-08-11 | $25.08 | $42.60 | 9,100 | — | — |
| 2009-08-10 | $25.40 | $43.14 | 15,725 | — | — |
| 2009-08-07 | $25.20 | $42.80 | 10,350 | — | — |
| 2009-08-06 | $24.64 | $41.85 | 3,925 | — | — |
| 2009-08-05 | $24.88 | $42.26 | 13,275 | — | — |
| 2009-08-04 | $24.60 | $41.78 | 6,550 | — | — |
| 2009-08-03 | $24.20 | $41.10 | 20,100 | — | — |
| 2009-07-31 | $23.60 | $40.08 | 6,900 | — | — |
| 2009-07-30 | $23.24 | $39.47 | 11,875 | — | — |
| 2009-07-29 | $23.36 | $39.68 | 9,225 | — | — |
| 2009-07-28 | $23.24 | $39.47 | 12,725 | — | — |
| 2009-07-27 | $22.40 | $38.04 | 13,500 | — | — |
| 2009-07-24 | $22.48 | $38.18 | 7,600 | — | — |
| 2009-07-23 | $22.16 | $37.64 | 6,675 | — | — |
| 2009-07-22 | $22.16 | $37.64 | 3,525 | — | — |
| 2009-07-21 | $21.96 | $37.30 | 5,500 | — | — |
| 2009-07-20 | $21.92 | $37.23 | 4,325 | — | — |
| 2009-07-17 | $21.92 | $37.23 | 7,725 | — | — |
| 2009-07-16 | $21.48 | $36.48 | 3,975 | — | — |
| 2009-07-15 | $21.08 | $35.80 | 3,825 | — | — |
| 2009-07-14 | $21.08 | $35.80 | 2,875 | — | — |
| 2009-07-13 | $21.12 | $35.87 | 6,175 | — | — |
| 2009-07-10 | $21.16 | $35.94 | 11,400 | — | — |
| 2009-07-09 | $21.12 | $35.87 | 3,850 | — | — |
| 2009-07-08 | $21.00 | $35.67 | 8,250 | — | — |
| 2009-07-07 | $21.32 | $36.21 | 10,850 | — | — |
| 2009-07-06 | $20.84 | $35.40 | 9,775 | — | — |
| 2009-07-02 | $20.80 | $35.33 | 10,950 | — | — |
| 2009-07-01 | $20.88 | $35.46 | 10,875 | — | — |
| 2009-06-30 | $20.64 | $35.06 | 6,350 | — | — |
| 2009-06-29 | $20.20 | $34.31 | 5,825 | — | — |
| 2009-06-26 | $20.76 | $35.26 | 14,375 | — | — |
| 2009-06-25 | $20.04 | $34.04 | 6,425 | — | — |
| 2009-06-24 | $19.96 | $33.90 | 13,000 | — | — |
| 2009-06-23 | $20.80 | $33.76 | 12,550 | — | — |
| 2009-06-22 | $20.64 | $33.50 | 8,050 | — | — |
| 2009-06-19 | $20.40 | $33.12 | 9,725 | — | — |
| 2009-06-18 | $20.20 | $32.79 | 6,825 | — | — |
| 2009-06-17 | $20.20 | $32.79 | 5,150 | — | — |
| 2009-06-16 | $20.40 | $33.12 | 10,425 | — | — |
| 2009-06-15 | $20.88 | $33.89 | 18,825 | — | — |
| 2009-06-12 | $20.08 | $32.60 | 5,100 | — | — |
| 2009-06-11 | $20.20 | $32.79 | 3,275 | — | — |
| 2009-06-10 | $20.04 | $32.53 | 1,250 | — | — |
| 2009-06-09 | $20.20 | $32.79 | 4,200 | — | — |
| 2009-06-08 | $20.60 | $33.44 | 5,625 | — | — |
| 2009-06-05 | $20.00 | $32.47 | 1,550 | — | — |
| 2009-06-04 | $20.00 | $32.47 | 1,550 | — | — |
| 2009-06-03 | $20.00 | $32.47 | 2,000 | — | — |
| 2009-06-02 | $20.12 | $32.66 | 2,150 | — | — |
| 2009-06-01 | $20.20 | $32.79 | 3,475 | — | — |
| 2009-05-29 | $19.44 | $31.56 | 5,450 | — | — |
| 2009-05-28 | $18.96 | $30.78 | 2,525 | — | — |
| 2009-05-27 | $19.20 | $31.17 | 6,700 | — | — |
| 2009-05-26 | $17.28 | $28.05 | 1,100 | — | — |
| 2009-05-22 | $17.20 | $27.92 | 3,300 | — | — |
| 2009-05-21 | $17.44 | $28.31 | 2,375 | — | — |
| 2009-05-20 | $17.24 | $27.99 | 1,800 | — | — |
| 2009-05-19 | $16.80 | $27.27 | 1,800 | — | — |
| 2009-05-18 | $17.20 | $27.92 | 2,600 | — | — |
| 2009-05-15 | $16.00 | $25.97 | 2,225 | — | — |
| 2009-05-14 | $14.44 | $23.44 | 1,925 | — | — |
| 2009-05-13 | $16.04 | $26.04 | 1,525 | — | — |
| 2009-05-12 | $16.44 | $26.69 | 3,900 | — | — |
| 2009-05-11 | $16.40 | $26.62 | 3,600 | — | — |
| 2009-05-08 | $17.12 | $27.79 | 4,075 | — | — |
| 2009-05-07 | $16.96 | $27.53 | 1,800 | — | — |
| 2009-05-06 | $16.36 | $26.56 | 5,450 | — | — |
| 2009-05-05 | $15.80 | $25.65 | 2,400 | — | — |
| 2009-05-04 | $15.64 | $25.39 | 3,800 | — | — |
| 2009-05-01 | $14.44 | $23.44 | 400 | — | — |
| 2009-04-30 | $14.80 | $24.02 | 1,650 | — | — |
| 2009-04-29 | $14.52 | $23.57 | 3,075 | — | — |
| 2009-04-28 | $14.72 | $23.90 | 5,950 | — | — |
| 2009-04-27 | $13.20 | $21.43 | 1,925 | — | — |
| 2009-04-24 | $13.00 | $21.10 | 1,000 | — | — |
| 2009-04-23 | $12.52 | $20.32 | 2,825 | — | — |
| 2009-04-22 | $13.20 | $21.43 | 2,100 | — | — |
| 2009-04-21 | $13.20 | $21.43 | 2,425 | — | — |
| 2009-04-20 | $12.60 | $20.45 | 1,850 | — | — |
| 2009-04-17 | $13.84 | $22.47 | 3,125 | — | — |
| 2009-04-16 | $13.12 | $21.30 | 2,350 | — | — |
| 2009-04-15 | $12.84 | $20.84 | 2,200 | — | — |
| 2009-04-14 | $12.40 | $20.13 | 6,525 | — | — |
| 2009-04-13 | $10.72 | $17.40 | 157,675 | — | — |
| 2009-04-09 | $11.52 | $18.70 | 22,400 | — | — |
| 2009-04-08 | $13.96 | $22.66 | 19,375 | — | — |
| 2009-04-07 | $14.60 | $23.70 | 5,900 | — | — |
| 2009-04-06 | $13.40 | $21.75 | 4,850 | — | — |
| 2009-04-03 | $14.92 | $24.22 | 400 | — | — |
| 2009-04-02 | $14.00 | $22.73 | 175 | — | — |
| 2009-04-01 | $14.08 | $21.69 | 475 | — | — |
| 2009-03-31 | $15.20 | $23.41 | 3,975 | — | — |
| 2009-03-30 | $14.92 | $22.98 | 450 | — | — |
| 2009-03-27 | $14.20 | $21.87 | 1,925 | — | — |
| 2009-03-26 | $11.40 | $17.56 | 350 | — | — |
| 2009-03-25 | $12.00 | $18.48 | 100 | — | — |
| 2009-03-24 | $12.12 | $18.67 | 100 | — | — |
| 2009-03-23 | $12.28 | $18.91 | 0 | — | — |
| 2009-03-20 | $12.28 | $18.91 | 650 | — | — |
| 2009-03-19 | $9.80 | $15.09 | 1,300 | — | — |
| 2009-03-18 | $9.80 | $15.09 | 150 | — | — |
| 2009-03-17 | $9.20 | $14.17 | 0 | — | — |
| 2009-03-16 | $9.20 | $14.17 | 175 | — | — |
| 2009-03-13 | $9.16 | $14.11 | 450 | — | — |
| 2009-03-12 | $9.16 | $14.11 | 6,675 | — | — |
| 2009-03-11 | $9.16 | $14.11 | 200 | — | — |
| 2009-03-10 | $8.92 | $13.74 | 75 | — | — |
| 2009-03-09 | $8.92 | $13.74 | 700 | — | — |
| 2009-03-06 | $8.88 | $13.68 | 1,625 | — | — |
| 2009-03-05 | $8.84 | $13.62 | 325 | — | — |
| 2009-03-04 | $9.28 | $14.29 | 25,550 | — | — |
| 2009-03-03 | $9.00 | $13.86 | 750 | — | — |
| 2009-03-02 | $8.96 | $13.80 | 1,975 | — | — |
| 2009-02-27 | $9.80 | $15.09 | 150 | — | — |
| 2009-02-26 | $9.96 | $15.34 | 0 | — | — |
| 2009-02-25 | $9.96 | $15.34 | 50 | — | — |
| 2009-02-24 | $8.64 | $13.31 | 50 | — | — |
| 2009-02-23 | $9.12 | $14.05 | 1,400 | — | — |
| 2009-02-20 | $9.80 | $15.09 | 1,475 | — | — |
| 2009-02-19 | $9.96 | $15.34 | 875 | — | — |
| 2009-02-18 | $10.52 | $16.20 | 0 | — | — |
| 2009-02-17 | $10.52 | $16.20 | 0 | — | — |
| 2009-02-13 | $10.52 | $16.20 | 4,500 | — | — |
| 2009-02-12 | $9.64 | $14.85 | 0 | — | — |
| 2009-02-11 | $9.64 | $14.85 | 125 | — | — |
| 2009-02-10 | $10.00 | $15.40 | 1,475 | — | — |
| 2009-02-09 | $10.00 | $15.40 | 0 | — | — |
| 2009-02-06 | $10.00 | $15.40 | 825 | — | — |
| 2009-02-05 | $9.88 | $15.22 | 375 | — | — |
| 2009-02-04 | $9.80 | $15.09 | 2,200 | — | — |
| 2009-02-03 | $9.80 | $15.09 | 800 | — | — |
| 2009-02-02 | $9.88 | $15.22 | 2,000 | — | — |
| 2009-01-30 | $10.00 | $15.40 | 0 | — | — |
| 2009-01-29 | $10.00 | $15.40 | 0 | — | — |
| 2009-01-28 | $10.00 | $15.40 | 325 | — | — |
| 2009-01-27 | $10.00 | $15.40 | 46,350 | — | — |
| 2009-01-26 | $9.28 | $14.29 | 175 | — | — |
| 2009-01-23 | $10.20 | $15.71 | 425 | — | — |
| 2009-01-22 | $9.56 | $14.73 | 350 | — | — |
| 2009-01-21 | $9.12 | $14.05 | 1,125 | — | — |
| 2009-01-20 | $9.60 | $14.79 | 0 | — | — |
| 2009-01-16 | $9.60 | $14.79 | 150 | — | — |
| 2009-01-15 | $9.64 | $14.85 | 250 | — | — |
| 2009-01-14 | $9.60 | $14.79 | 450 | — | — |
| 2009-01-13 | $9.20 | $14.17 | 300 | — | — |
| 2009-01-12 | $8.40 | $12.94 | 0 | — | — |
| 2009-01-09 | $8.40 | $12.94 | 0 | — | — |
| 2009-01-08 | $8.40 | $12.94 | 0 | — | — |
| 2009-01-07 | $8.40 | $12.94 | 0 | — | — |
| 2009-01-06 | $8.40 | $12.94 | 0 | — | — |
| 2009-01-05 | $8.40 | $12.94 | 1,125 | — | — |
| 2009-01-02 | $8.80 | $12.94 | 0 | — | — |