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
- 1997-04-07 to 2026-09-02
- 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 | $20.40 | $42.31 | 600 | — | — |
| 2009-12-30 | $20.49 | $42.49 | 1,900 | — | — |
| 2009-12-29 | $20.50 | $42.51 | 1,100 | — | — |
| 2009-12-28 | $20.26 | $42.01 | 3,900 | — | — |
| 2009-12-24 | $20.07 | $41.62 | 4,900 | — | — |
| 2009-12-23 | $20.44 | $42.39 | 2,900 | — | — |
| 2009-12-22 | $20.58 | $42.68 | 39,100 | — | — |
| 2009-12-21 | $20.33 | $42.16 | 35,700 | — | — |
| 2009-12-18 | $20.05 | $41.58 | 36,900 | — | — |
| 2009-12-17 | $20.00 | $41.48 | 14,800 | — | — |
| 2009-12-16 | $19.75 | $40.96 | 24,200 | — | — |
| 2009-12-15 | $19.98 | $41.43 | 79,900 | — | — |
| 2009-12-14 | $19.99 | $41.45 | 9,300 | — | — |
| 2009-12-11 | $19.66 | $40.77 | 91,200 | — | — |
| 2009-12-10 | $18.95 | $39.30 | 40,400 | — | — |
| 2009-12-09 | $18.99 | $39.38 | 20,600 | — | — |
| 2009-12-08 | $19.00 | $39.40 | 3,300 | — | — |
| 2009-12-07 | $19.17 | $39.75 | 3,400 | — | — |
| 2009-12-04 | $19.00 | $39.40 | 8,600 | — | — |
| 2009-12-03 | $19.24 | $39.90 | 1,100 | — | — |
| 2009-12-02 | $18.95 | $39.30 | 10,500 | — | — |
| 2009-12-01 | $19.05 | $39.51 | 14,500 | — | — |
| 2009-11-30 | $18.80 | $38.99 | 9,400 | — | — |
| 2009-11-27 | $18.71 | $38.80 | 3,600 | — | — |
| 2009-11-25 | $18.93 | $39.26 | 5,400 | — | — |
| 2009-11-24 | $19.06 | $39.53 | 13,700 | — | — |
| 2009-11-23 | $19.60 | $40.65 | 2,500 | — | — |
| 2009-11-20 | $19.26 | $39.94 | 2,800 | — | — |
| 2009-11-19 | $19.37 | $40.17 | 9,300 | — | — |
| 2009-11-18 | $19.92 | $41.31 | 12,200 | — | — |
| 2009-11-17 | $19.88 | $41.23 | 9,000 | — | — |
| 2009-11-16 | $19.75 | $40.96 | 11,400 | — | — |
| 2009-11-13 | $19.59 | $40.63 | 8,700 | — | — |
| 2009-11-12 | $19.25 | $39.92 | 33,600 | — | — |
| 2009-11-11 | $19.19 | $39.80 | 8,500 | — | — |
| 2009-11-10 | $19.73 | $40.92 | 4,700 | — | — |
| 2009-11-09 | $19.74 | $40.94 | 14,600 | — | — |
| 2009-11-06 | $19.02 | $39.44 | 78,500 | — | — |
| 2009-11-05 | $18.95 | $39.30 | 22,100 | — | — |
| 2009-11-04 | $19.10 | $39.61 | 23,500 | — | — |
| 2009-11-03 | $18.44 | $38.24 | 19,000 | — | — |
| 2009-11-02 | $18.45 | $38.26 | 25,500 | — | — |
| 2009-10-30 | $18.25 | $37.85 | 15,200 | — | — |
| 2009-10-29 | $18.48 | $38.32 | 14,800 | — | — |
| 2009-10-28 | $18.28 | $37.91 | 16,900 | — | — |
| 2009-10-27 | $18.44 | $38.24 | 12,900 | — | — |
| 2009-10-26 | $18.50 | $38.36 | 17,000 | — | — |
| 2009-10-23 | $18.92 | $39.24 | 1,300 | — | — |
| 2009-10-22 | $18.83 | $39.05 | 9,800 | — | — |
| 2009-10-21 | $18.85 | $39.09 | 3,400 | — | — |
| 2009-10-20 | $18.76 | $38.90 | 31,300 | — | — |
| 2009-10-19 | $18.66 | $38.52 | 8,300 | — | — |
| 2009-10-16 | $18.67 | $38.54 | 42,500 | — | — |
| 2009-10-15 | $18.70 | $38.60 | 6,100 | — | — |
| 2009-10-14 | $18.75 | $38.71 | 21,900 | — | — |
| 2009-10-13 | $19.00 | $39.22 | 38,100 | — | — |
| 2009-10-12 | $19.30 | $39.84 | 17,100 | — | — |
| 2009-10-09 | $18.65 | $38.50 | 7,800 | — | — |
| 2009-10-08 | $18.40 | $37.98 | 15,600 | — | — |
| 2009-10-07 | $18.06 | $37.28 | 21,300 | — | — |
| 2009-10-06 | $18.45 | $38.09 | 15,800 | — | — |
| 2009-10-05 | $18.30 | $37.78 | 72,200 | — | — |
| 2009-10-02 | $18.10 | $37.36 | 217,400 | — | — |
| 2009-10-01 | $18.01 | $37.18 | 131,200 | — | — |
| 2009-09-30 | $17.96 | $37.08 | 221,400 | — | — |
| 2009-09-29 | $17.92 | $36.99 | 270,500 | — | — |
| 2009-09-28 | $18.17 | $37.51 | 59,200 | — | — |
| 2009-09-25 | $18.04 | $37.24 | 171,900 | — | — |
| 2009-09-24 | $18.00 | $37.16 | 87,900 | — | — |
| 2009-09-23 | $18.45 | $38.09 | 1,500 | — | — |
| 2009-09-22 | $17.93 | $37.01 | 32,100 | — | — |
| 2009-09-21 | $17.97 | $37.10 | 134,400 | — | — |
| 2009-09-18 | $18.13 | $37.43 | 16,300 | — | — |
| 2009-09-17 | $18.00 | $37.16 | 105,000 | — | — |
| 2009-09-16 | $18.15 | $37.47 | 5,000 | — | — |
| 2009-09-15 | $18.12 | $37.41 | 216,800 | — | — |
| 2009-09-14 | $18.00 | $37.16 | 47,900 | — | — |
| 2009-09-11 | $17.81 | $36.77 | 23,800 | — | — |
| 2009-09-10 | $17.50 | $36.13 | 49,800 | — | — |
| 2009-09-09 | $17.80 | $36.75 | 29,700 | — | — |
| 2009-09-08 | $17.82 | $36.79 | 22,600 | — | — |
| 2009-09-04 | $17.60 | $36.33 | 14,000 | — | — |
| 2009-09-03 | $17.39 | $35.90 | 2,100 | — | — |
| 2009-09-02 | $17.10 | $35.30 | 68,000 | — | — |
| 2009-09-01 | $17.05 | $35.20 | 138,600 | — | — |
| 2009-08-31 | $17.14 | $35.38 | 426,600 | — | — |
| 2009-08-28 | $17.25 | $35.61 | 13,200 | — | — |
| 2009-08-27 | $17.30 | $35.71 | 56,200 | — | — |
| 2009-08-26 | $17.40 | $35.92 | 137,900 | — | — |
| 2009-08-25 | $17.47 | $36.06 | 28,100 | — | — |
| 2009-08-24 | $17.55 | $36.23 | 5,600 | — | — |
| 2009-08-21 | $17.45 | $36.02 | 15,700 | — | — |
| 2009-08-20 | $17.82 | $36.79 | 14,500 | — | — |
| 2009-08-19 | $17.40 | $35.92 | 5,600 | — | — |
| 2009-08-18 | $17.46 | $36.04 | 59,900 | — | — |
| 2009-08-17 | $17.30 | $35.71 | 6,700 | — | — |
| 2009-08-14 | $17.38 | $35.88 | 24,800 | — | — |
| 2009-08-13 | $17.61 | $36.35 | 57,100 | — | — |
| 2009-08-12 | $18.10 | $37.36 | 14,700 | — | — |
| 2009-08-11 | $18.44 | $38.07 | 39,400 | — | — |
| 2009-08-10 | $18.00 | $37.16 | 31,800 | — | — |
| 2009-08-07 | $18.05 | $37.26 | 113,300 | — | — |
| 2009-08-06 | $17.25 | $35.61 | 1,700 | — | — |
| 2009-08-05 | $17.45 | $36.02 | 46,100 | — | — |
| 2009-08-04 | $17.50 | $36.13 | 14,800 | — | — |
| 2009-08-03 | $17.50 | $36.13 | 1,600 | — | — |
| 2009-07-31 | $18.25 | $37.67 | 20,100 | — | — |
| 2009-07-30 | $17.85 | $36.85 | 20,000 | — | — |
| 2009-07-29 | $18.00 | $37.16 | 3,800 | — | — |
| 2009-07-28 | $18.02 | $37.20 | 1,900 | — | — |
| 2009-07-27 | $18.15 | $37.47 | 1,700 | — | — |
| 2009-07-24 | $18.50 | $38.19 | 6,700 | — | — |
| 2009-07-23 | $17.80 | $36.75 | 15,400 | — | — |
| 2009-07-22 | $17.82 | $36.79 | 1,100 | — | — |
| 2009-07-21 | $17.92 | $36.82 | 9,000 | — | — |
| 2009-07-20 | $18.05 | $37.09 | 10,800 | — | — |
| 2009-07-17 | $17.96 | $36.90 | 15,600 | — | — |
| 2009-07-16 | $17.92 | $36.82 | 400 | — | — |
| 2009-07-15 | $18.00 | $36.98 | 14,500 | — | — |
| 2009-07-14 | $17.23 | $35.40 | 0 | — | — |
| 2009-07-13 | $17.23 | $35.40 | 400 | — | — |
| 2009-07-10 | $17.03 | $34.99 | 3,000 | — | — |
| 2009-07-09 | $17.02 | $34.97 | 31,500 | — | — |
| 2009-07-08 | $17.00 | $34.93 | 100 | — | — |
| 2009-07-07 | $17.02 | $34.97 | 0 | — | — |
| 2009-07-06 | $17.02 | $34.97 | 900 | — | — |
| 2009-07-02 | $16.90 | $34.72 | 45,600 | — | — |
| 2009-07-01 | $16.90 | $34.72 | 4,000 | — | — |
| 2009-06-30 | $17.18 | $35.30 | 47,700 | — | — |
| 2009-06-29 | $17.10 | $35.13 | 5,700 | — | — |
| 2009-06-26 | $16.57 | $34.05 | 0 | — | — |
| 2009-06-25 | $16.57 | $34.05 | 40,900 | — | — |
| 2009-06-24 | $16.20 | $33.29 | 81,700 | — | — |
| 2009-06-23 | $16.65 | $34.21 | 3,300 | — | — |
| 2009-06-22 | $16.15 | $33.18 | 10,600 | — | — |
| 2009-06-19 | $17.40 | $35.75 | 12,700 | — | — |
| 2009-06-18 | $16.90 | $34.72 | 4,000 | — | — |
| 2009-06-17 | $16.87 | $34.66 | 2,600 | — | — |
| 2009-06-16 | $16.43 | $33.76 | 4,400 | — | — |
| 2009-06-15 | $16.62 | $34.15 | 1,000 | — | — |
| 2009-06-12 | $17.20 | $35.34 | 3,000 | — | — |
| 2009-06-11 | $16.57 | $34.05 | 2,600 | — | — |
| 2009-06-10 | $16.35 | $33.59 | 7,300 | — | — |
| 2009-06-09 | $16.84 | $34.60 | 1,800 | — | — |
| 2009-06-08 | $16.98 | $34.89 | 400 | — | — |
| 2009-06-05 | $17.02 | $34.97 | 17,400 | — | — |
| 2009-06-04 | $16.67 | $34.25 | 16,400 | — | — |
| 2009-06-03 | $16.65 | $34.21 | 7,500 | — | — |
| 2009-06-02 | $16.62 | $34.15 | 0 | — | — |
| 2009-06-01 | $16.62 | $34.15 | 2,900 | — | — |
| 2009-05-29 | $16.70 | $34.31 | 21,400 | — | — |
| 2009-05-28 | $16.31 | $33.51 | 50,900 | — | — |
| 2009-05-27 | $16.59 | $34.09 | 300 | — | — |
| 2009-05-26 | $16.60 | $34.11 | 13,400 | — | — |
| 2009-05-22 | $16.40 | $33.70 | 11,000 | — | — |
| 2009-05-21 | $16.80 | $34.52 | 1,600 | — | — |
| 2009-05-20 | $17.20 | $35.34 | 10,900 | — | — |
| 2009-05-19 | $17.17 | $34.28 | 6,100 | — | — |
| 2009-05-18 | $16.97 | $33.88 | 31,100 | — | — |
| 2009-05-15 | $16.71 | $33.36 | 4,800 | — | — |
| 2009-05-14 | $16.45 | $32.84 | 9,700 | — | — |
| 2009-05-13 | $16.25 | $32.44 | 500 | — | — |
| 2009-05-12 | $16.65 | $33.24 | 4,800 | — | — |
| 2009-05-11 | $15.95 | $31.84 | 6,000 | — | — |
| 2009-05-08 | $16.35 | $32.64 | 11,500 | — | — |
| 2009-05-07 | $16.10 | $32.14 | 26,500 | — | — |
| 2009-05-06 | $15.71 | $31.36 | 14,400 | — | — |
| 2009-05-05 | $15.75 | $31.44 | 73,200 | — | — |
| 2009-05-04 | $15.80 | $31.54 | 2,600 | — | — |
| 2009-05-01 | $15.21 | $30.37 | 100 | — | — |
| 2009-04-30 | $15.38 | $30.71 | 96,800 | — | — |
| 2009-04-29 | $15.22 | $30.39 | 4,600 | — | — |
| 2009-04-28 | $15.02 | $29.99 | 400 | — | — |
| 2009-04-27 | $15.17 | $30.29 | 7,700 | — | — |
| 2009-04-24 | $15.57 | $31.09 | 4,100 | — | — |
| 2009-04-23 | $15.50 | $30.95 | 13,200 | — | — |
| 2009-04-22 | $15.17 | $30.29 | 0 | — | — |
| 2009-04-21 | $15.17 | $30.00 | 400 | — | — |
| 2009-04-20 | $14.97 | $29.60 | 14,700 | — | — |
| 2009-04-17 | $15.42 | $30.49 | 70,600 | — | — |
| 2009-04-16 | $15.30 | $30.25 | 8,300 | — | — |
| 2009-04-15 | $15.00 | $29.66 | 2,700 | — | — |
| 2009-04-14 | $14.61 | $28.89 | 41,400 | — | — |
| 2009-04-13 | $14.80 | $29.26 | 6,400 | — | — |
| 2009-04-09 | $14.50 | $28.67 | 242,700 | — | — |
| 2009-04-08 | $14.47 | $28.61 | 20,500 | — | — |
| 2009-04-07 | $14.60 | $28.87 | 38,700 | — | — |
| 2009-04-06 | $14.65 | $28.97 | 16,500 | — | — |
| 2009-04-03 | $15.00 | $29.66 | 12,500 | — | — |
| 2009-04-02 | $14.66 | $28.99 | 1,100 | — | — |
| 2009-04-01 | $14.23 | $28.14 | 1,800 | — | — |
| 2009-03-31 | $14.21 | $28.10 | 7,600 | — | — |
| 2009-03-30 | $14.50 | $28.67 | 2,600 | — | — |
| 2009-03-27 | $14.82 | $29.30 | 600 | — | — |
| 2009-03-26 | $15.21 | $30.07 | 7,000 | — | — |
| 2009-03-25 | $14.93 | $29.52 | 28,600 | — | — |
| 2009-03-24 | $15.03 | $29.72 | 47,300 | — | — |
| 2009-03-23 | $16.05 | $31.74 | 15,900 | — | — |
| 2009-03-20 | $14.30 | $28.28 | 2,000 | — | — |
| 2009-03-19 | $14.23 | $28.14 | 4,300 | — | — |
| 2009-03-18 | $14.81 | $29.28 | 8,000 | — | — |
| 2009-03-17 | $14.23 | $28.14 | 6,800 | — | — |
| 2009-03-16 | $13.80 | $27.29 | 7,500 | — | — |
| 2009-03-13 | $13.60 | $26.89 | 500 | — | — |
| 2009-03-12 | $13.38 | $26.46 | 5,500 | — | — |
| 2009-03-11 | $13.31 | $26.32 | 2,600 | — | — |
| 2009-03-10 | $13.30 | $26.30 | 20,500 | — | — |
| 2009-03-09 | $12.81 | $25.33 | 9,600 | — | — |
| 2009-03-06 | $12.63 | $24.97 | 300 | — | — |
| 2009-03-05 | $13.08 | $25.86 | 400 | — | — |
| 2009-03-04 | $13.40 | $26.50 | 20,400 | — | — |
| 2009-03-03 | $13.19 | $26.08 | 4,600 | — | — |
| 2009-03-02 | $13.63 | $26.95 | 2,600 | — | — |
| 2009-02-27 | $14.30 | $28.28 | 3,300 | — | — |
| 2009-02-26 | $15.40 | $30.45 | 3,600 | — | — |
| 2009-02-25 | $14.25 | $28.18 | 5,200 | — | — |
| 2009-02-24 | $14.25 | $28.18 | 25,700 | — | — |
| 2009-02-23 | $14.00 | $27.68 | 2,700 | — | — |
| 2009-02-20 | $14.50 | $28.67 | 200 | — | — |
| 2009-02-19 | $14.94 | $29.54 | 1,500 | — | — |
| 2009-02-18 | $15.08 | $29.82 | 15,500 | — | — |
| 2009-02-17 | $14.80 | $29.26 | 4,300 | — | — |
| 2009-02-13 | $15.18 | $30.02 | 4,200 | — | — |
| 2009-02-12 | $14.67 | $29.01 | 13,700 | — | — |
| 2009-02-11 | $14.52 | $28.71 | 2,500 | — | — |
| 2009-02-10 | $14.49 | $28.65 | 13,700 | — | — |
| 2009-02-09 | $14.70 | $29.07 | 0 | — | — |
| 2009-02-06 | $14.70 | $29.07 | 11,200 | — | — |
| 2009-02-05 | $14.64 | $28.95 | 15,500 | — | — |
| 2009-02-04 | $14.25 | $28.18 | 11,000 | — | — |
| 2009-02-03 | $14.50 | $28.67 | 1,700 | — | — |
| 2009-02-02 | $14.01 | $27.70 | 0 | — | — |
| 2009-01-30 | $14.01 | $27.70 | 5,100 | — | — |
| 2009-01-29 | $14.90 | $29.46 | 100 | — | — |
| 2009-01-28 | $14.93 | $29.52 | 64,500 | — | — |
| 2009-01-27 | $15.34 | $30.33 | 500 | — | — |
| 2009-01-26 | $14.29 | $28.26 | 4,700 | — | — |
| 2009-01-23 | $13.17 | $26.04 | 8,600 | — | — |
| 2009-01-22 | $14.00 | $27.68 | 21,500 | — | — |
| 2009-01-21 | $13.25 | $26.20 | 4,000 | — | — |
| 2009-01-20 | $13.60 | $26.89 | 18,900 | — | — |
| 2009-01-16 | $13.96 | $27.46 | 28,200 | — | — |
| 2009-01-15 | $14.15 | $27.83 | 10,600 | — | — |
| 2009-01-14 | $13.50 | $26.55 | 40,500 | — | — |
| 2009-01-13 | $13.63 | $26.81 | 4,800 | — | — |
| 2009-01-12 | $13.45 | $26.45 | 17,200 | — | — |
| 2009-01-09 | $13.20 | $25.96 | 0 | — | — |
| 2009-01-08 | $13.20 | $25.96 | 3,400 | — | — |
| 2009-01-07 | $13.25 | $26.06 | 42,700 | — | — |
| 2009-01-06 | $13.49 | $26.53 | 2,400 | — | — |
| 2009-01-05 | $13.39 | $26.34 | 12,400 | — | — |
| 2009-01-02 | $13.34 | $26.24 | 12,100 | — | — |