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
- 2000-02-15 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 | $21.11 | $29.77 | 7,000 | — | — |
| 2009-12-30 | $21.21 | $29.91 | 9,000 | — | — |
| 2009-12-29 | $21.49 | $30.30 | 7,300 | — | — |
| 2009-12-28 | $21.77 | $30.70 | 10,400 | — | — |
| 2009-12-24 | $21.14 | $29.81 | 600 | — | — |
| 2009-12-23 | $20.88 | $29.44 | 6,900 | — | — |
| 2009-12-22 | $20.77 | $29.29 | 12,300 | — | — |
| 2009-12-21 | $21.27 | $29.99 | 13,600 | — | — |
| 2009-12-18 | $21.98 | $30.99 | 50,700 | — | — |
| 2009-12-17 | $20.59 | $29.03 | 8,800 | — | — |
| 2009-12-16 | $20.63 | $29.09 | 11,700 | — | — |
| 2009-12-15 | $19.99 | $28.19 | 18,400 | — | — |
| 2009-12-14 | $20.78 | $29.30 | 15,500 | — | — |
| 2009-12-11 | $20.36 | $28.71 | 14,900 | — | — |
| 2009-12-10 | $19.72 | $27.81 | 15,700 | — | — |
| 2009-12-09 | $19.85 | $27.99 | 7,400 | — | — |
| 2009-12-08 | $19.32 | $27.24 | 11,400 | — | — |
| 2009-12-07 | $19.72 | $27.81 | 25,900 | — | — |
| 2009-12-04 | $19.88 | $28.03 | 19,000 | — | — |
| 2009-12-03 | $19.77 | $27.88 | 18,300 | — | — |
| 2009-12-02 | $21.30 | $30.03 | 10,500 | — | — |
| 2009-12-01 | $21.37 | $30.13 | 23,500 | — | — |
| 2009-11-30 | $19.33 | $27.26 | 28,600 | — | — |
| 2009-11-27 | $18.90 | $26.65 | 7,400 | — | — |
| 2009-11-25 | $19.70 | $27.78 | 12,200 | — | — |
| 2009-11-24 | $20.14 | $28.40 | 8,500 | — | — |
| 2009-11-23 | $20.36 | $28.71 | 6,400 | — | — |
| 2009-11-20 | $19.28 | $27.19 | 7,700 | — | — |
| 2009-11-19 | $19.25 | $27.14 | 11,400 | — | — |
| 2009-11-18 | $19.25 | $27.14 | 4,700 | — | — |
| 2009-11-17 | $19.26 | $27.16 | 8,900 | — | — |
| 2009-11-16 | $19.38 | $27.33 | 39,000 | — | — |
| 2009-11-13 | $19.10 | $26.93 | 8,200 | — | — |
| 2009-11-12 | $19.09 | $26.92 | 5,800 | — | — |
| 2009-11-11 | $20.34 | $28.68 | 4,200 | — | — |
| 2009-11-10 | $20.18 | $28.46 | 8,100 | — | — |
| 2009-11-09 | $20.82 | $29.36 | 5,800 | — | — |
| 2009-11-06 | $20.16 | $28.43 | 3,100 | — | — |
| 2009-11-05 | $20.73 | $29.23 | 13,000 | — | — |
| 2009-11-04 | $19.96 | $28.14 | 27,000 | — | — |
| 2009-11-03 | $21.62 | $30.49 | 9,300 | — | — |
| 2009-11-02 | $21.99 | $31.01 | 26,400 | — | — |
| 2009-10-30 | $21.00 | $29.61 | 13,000 | — | — |
| 2009-10-29 | $22.07 | $31.12 | 16,000 | — | — |
| 2009-10-28 | $22.31 | $31.32 | 23,700 | — | — |
| 2009-10-27 | $22.25 | $31.23 | 10,800 | — | — |
| 2009-10-26 | $22.00 | $30.88 | 9,900 | — | — |
| 2009-10-23 | $22.15 | $31.09 | 10,700 | — | — |
| 2009-10-22 | $23.10 | $32.43 | 21,800 | — | — |
| 2009-10-21 | $22.18 | $31.14 | 8,900 | — | — |
| 2009-10-20 | $22.68 | $31.84 | 5,700 | — | — |
| 2009-10-19 | $23.10 | $32.43 | 9,600 | — | — |
| 2009-10-16 | $23.06 | $32.37 | 5,400 | — | — |
| 2009-10-15 | $24.00 | $33.69 | 8,500 | — | — |
| 2009-10-14 | $24.60 | $34.53 | 13,100 | — | — |
| 2009-10-13 | $24.56 | $34.48 | 17,700 | — | — |
| 2009-10-12 | $23.52 | $33.02 | 12,600 | — | — |
| 2009-10-09 | $23.96 | $33.63 | 2,500 | — | — |
| 2009-10-08 | $23.43 | $32.89 | 10,400 | — | — |
| 2009-10-07 | $23.52 | $33.02 | 17,600 | — | — |
| 2009-10-06 | $23.74 | $33.32 | 2,600 | — | — |
| 2009-10-05 | $23.13 | $32.47 | 11,800 | — | — |
| 2009-10-02 | $24.06 | $33.77 | 8,300 | — | — |
| 2009-10-01 | $23.71 | $33.28 | 8,800 | — | — |
| 2009-09-30 | $24.11 | $33.84 | 9,900 | — | — |
| 2009-09-29 | $24.27 | $34.07 | 14,700 | — | — |
| 2009-09-28 | $25.35 | $35.58 | 4,600 | — | — |
| 2009-09-25 | $25.07 | $35.19 | 3,300 | — | — |
| 2009-09-24 | $24.16 | $33.91 | 21,400 | — | — |
| 2009-09-23 | $24.60 | $34.53 | 6,300 | — | — |
| 2009-09-22 | $25.11 | $35.25 | 3,200 | — | — |
| 2009-09-21 | $25.06 | $35.18 | 5,100 | — | — |
| 2009-09-18 | $24.99 | $35.08 | 37,000 | — | — |
| 2009-09-17 | $24.62 | $34.56 | 2,700 | — | — |
| 2009-09-16 | $24.27 | $34.07 | 5,600 | — | — |
| 2009-09-15 | $23.61 | $33.14 | 4,200 | — | — |
| 2009-09-14 | $23.45 | $32.92 | 8,000 | — | — |
| 2009-09-11 | $23.16 | $32.51 | 2,200 | — | — |
| 2009-09-10 | $23.85 | $33.48 | 8,000 | — | — |
| 2009-09-09 | $24.28 | $34.08 | 5,800 | — | — |
| 2009-09-08 | $23.96 | $33.63 | 18,600 | — | — |
| 2009-09-04 | $23.69 | $33.25 | 8,800 | — | — |
| 2009-09-03 | $24.25 | $34.04 | 29,200 | — | — |
| 2009-09-02 | $23.68 | $33.24 | 4,200 | — | — |
| 2009-09-01 | $23.69 | $33.25 | 14,400 | — | — |
| 2009-08-31 | $24.27 | $34.07 | 20,000 | — | — |
| 2009-08-28 | $24.79 | $34.80 | 12,100 | — | — |
| 2009-08-27 | $26.26 | $36.86 | 15,200 | — | — |
| 2009-08-26 | $26.08 | $36.61 | 18,000 | — | — |
| 2009-08-25 | $24.99 | $35.08 | 11,800 | — | — |
| 2009-08-24 | $24.84 | $34.87 | 31,900 | — | — |
| 2009-08-21 | $25.27 | $35.47 | 67,300 | — | — |
| 2009-08-20 | $26.18 | $36.75 | 31,500 | — | — |
| 2009-08-19 | $25.08 | $35.21 | 37,200 | — | — |
| 2009-08-18 | $26.30 | $36.92 | 10,400 | — | — |
| 2009-08-17 | $24.28 | $34.08 | 12,600 | — | — |
| 2009-08-14 | $23.63 | $33.17 | 36,600 | — | — |
| 2009-08-13 | $25.94 | $36.41 | 13,900 | — | — |
| 2009-08-12 | $25.63 | $35.98 | 29,400 | — | — |
| 2009-08-11 | $24.89 | $34.94 | 10,700 | — | — |
| 2009-08-10 | $25.66 | $36.02 | 31,400 | — | — |
| 2009-08-07 | $26.83 | $37.66 | 21,500 | — | — |
| 2009-08-06 | $24.79 | $34.80 | 9,700 | — | — |
| 2009-08-05 | $24.71 | $34.69 | 36,500 | — | — |
| 2009-08-04 | $26.16 | $36.72 | 14,100 | — | — |
| 2009-08-03 | $25.53 | $35.84 | 14,600 | — | — |
| 2009-07-31 | $26.12 | $36.67 | 22,800 | — | — |
| 2009-07-30 | $26.30 | $36.92 | 21,000 | — | — |
| 2009-07-29 | $25.77 | $36.03 | 6,500 | — | — |
| 2009-07-28 | $25.83 | $36.12 | 24,400 | — | — |
| 2009-07-27 | $25.81 | $36.09 | 20,200 | — | — |
| 2009-07-24 | $25.99 | $36.34 | 34,100 | — | — |
| 2009-07-23 | $24.95 | $34.89 | 29,300 | — | — |
| 2009-07-22 | $24.46 | $34.20 | 3,700 | — | — |
| 2009-07-21 | $23.70 | $33.14 | 17,800 | — | — |
| 2009-07-20 | $24.67 | $34.50 | 72,800 | — | — |
| 2009-07-17 | $25.43 | $35.56 | 20,600 | — | — |
| 2009-07-16 | $25.94 | $36.27 | 22,500 | — | — |
| 2009-07-15 | $24.53 | $34.30 | 17,800 | — | — |
| 2009-07-14 | $22.58 | $31.57 | 35,800 | — | — |
| 2009-07-13 | $22.54 | $31.52 | 34,900 | — | — |
| 2009-07-10 | $22.52 | $31.49 | 24,100 | — | — |
| 2009-07-09 | $22.49 | $31.45 | 19,400 | — | — |
| 2009-07-08 | $23.36 | $32.66 | 13,300 | — | — |
| 2009-07-07 | $23.36 | $32.66 | 28,300 | — | — |
| 2009-07-06 | $24.20 | $33.84 | 14,600 | — | — |
| 2009-07-02 | $23.96 | $33.50 | 25,400 | — | — |
| 2009-07-01 | $25.01 | $34.97 | 25,200 | — | — |
| 2009-06-30 | $24.41 | $34.13 | 13,200 | — | — |
| 2009-06-29 | $24.89 | $34.80 | 60,300 | — | — |
| 2009-06-26 | $27.00 | $37.75 | 331,100 | — | — |
| 2009-06-25 | $22.26 | $31.13 | 7,500 | — | — |
| 2009-06-24 | $21.62 | $30.23 | 15,400 | — | — |
| 2009-06-23 | $22.29 | $31.17 | 35,700 | — | — |
| 2009-06-22 | $21.91 | $30.64 | 8,500 | — | — |
| 2009-06-19 | $23.00 | $32.16 | 30,400 | — | — |
| 2009-06-18 | $23.03 | $32.20 | 65,400 | — | — |
| 2009-06-17 | $22.86 | $31.97 | 76,700 | — | — |
| 2009-06-16 | $20.75 | $29.01 | 21,900 | — | — |
| 2009-06-15 | $21.23 | $29.69 | 13,500 | — | — |
| 2009-06-12 | $21.92 | $30.65 | 22,500 | — | — |
| 2009-06-11 | $21.59 | $30.19 | 11,000 | — | — |
| 2009-06-10 | $21.41 | $29.94 | 13,000 | — | — |
| 2009-06-09 | $21.92 | $30.65 | 16,000 | — | — |
| 2009-06-08 | $21.68 | $30.32 | 17,600 | — | — |
| 2009-06-05 | $22.08 | $30.87 | 9,900 | — | — |
| 2009-06-04 | $22.35 | $31.25 | 24,400 | — | — |
| 2009-06-03 | $21.92 | $30.65 | 12,000 | — | — |
| 2009-06-02 | $21.96 | $30.71 | 11,900 | — | — |
| 2009-06-01 | $22.02 | $30.79 | 34,900 | — | — |
| 2009-05-29 | $20.47 | $28.62 | 65,600 | — | — |
| 2009-05-28 | $19.77 | $27.64 | 14,400 | — | — |
| 2009-05-27 | $19.89 | $27.81 | 8,100 | — | — |
| 2009-05-26 | $20.16 | $28.19 | 15,700 | — | — |
| 2009-05-22 | $18.98 | $26.54 | 11,600 | — | — |
| 2009-05-21 | $18.50 | $25.87 | 15,200 | — | — |
| 2009-05-20 | $19.12 | $26.74 | 18,900 | — | — |
| 2009-05-19 | $17.57 | $24.57 | 11,200 | — | — |
| 2009-05-18 | $18.02 | $25.20 | 13,600 | — | — |
| 2009-05-15 | $17.63 | $24.65 | 11,700 | — | — |
| 2009-05-14 | $17.91 | $25.04 | 15,300 | — | — |
| 2009-05-13 | $16.69 | $23.34 | 23,200 | — | — |
| 2009-05-12 | $18.40 | $25.73 | 36,800 | — | — |
| 2009-05-11 | $17.54 | $24.53 | 10,600 | — | — |
| 2009-05-08 | $18.99 | $26.55 | 10,300 | — | — |
| 2009-05-07 | $16.74 | $23.41 | 16,600 | — | — |
| 2009-05-06 | $18.27 | $25.55 | 13,100 | — | — |
| 2009-05-05 | $19.08 | $26.68 | 20,000 | — | — |
| 2009-05-04 | $20.05 | $28.04 | 9,100 | — | — |
| 2009-05-01 | $20.06 | $28.05 | 14,600 | — | — |
| 2009-04-30 | $21.68 | $30.32 | 14,100 | — | — |
| 2009-04-29 | $21.74 | $30.40 | 5,800 | — | — |
| 2009-04-28 | $20.12 | $27.99 | 4,500 | — | — |
| 2009-04-27 | $19.88 | $27.66 | 9,200 | — | — |
| 2009-04-24 | $21.30 | $29.64 | 13,900 | — | — |
| 2009-04-23 | $19.92 | $27.72 | 9,200 | — | — |
| 2009-04-22 | $20.99 | $29.20 | 6,100 | — | — |
| 2009-04-21 | $21.00 | $29.22 | 4,000 | — | — |
| 2009-04-20 | $19.72 | $27.44 | 4,700 | — | — |
| 2009-04-17 | $20.40 | $28.38 | 7,400 | — | — |
| 2009-04-16 | $20.39 | $28.37 | 6,500 | — | — |
| 2009-04-15 | $19.98 | $27.80 | 6,600 | — | — |
| 2009-04-14 | $18.73 | $26.06 | 6,800 | — | — |
| 2009-04-13 | $20.10 | $27.97 | 6,500 | — | — |
| 2009-04-09 | $20.49 | $28.51 | 10,300 | — | — |
| 2009-04-08 | $19.10 | $26.57 | 3,200 | — | — |
| 2009-04-07 | $17.89 | $24.89 | 19,100 | — | — |
| 2009-04-06 | $19.10 | $26.57 | 5,600 | — | — |
| 2009-04-03 | $20.43 | $28.43 | 6,000 | — | — |
| 2009-04-02 | $19.87 | $27.65 | 18,000 | — | — |
| 2009-04-01 | $18.17 | $25.28 | 3,700 | — | — |
| 2009-03-31 | $17.09 | $23.78 | 11,000 | — | — |
| 2009-03-30 | $17.14 | $23.85 | 5,000 | — | — |
| 2009-03-27 | $17.11 | $23.81 | 3,300 | — | — |
| 2009-03-26 | $18.25 | $25.39 | 14,300 | — | — |
| 2009-03-25 | $17.57 | $24.45 | 8,300 | — | — |
| 2009-03-24 | $17.67 | $24.59 | 1,700 | — | — |
| 2009-03-23 | $18.29 | $25.45 | 14,500 | — | — |
| 2009-03-20 | $17.68 | $24.60 | 16,600 | — | — |
| 2009-03-19 | $17.35 | $24.14 | 2,700 | — | — |
| 2009-03-18 | $17.20 | $23.93 | 15,500 | — | — |
| 2009-03-17 | $18.22 | $25.35 | 8,700 | — | — |
| 2009-03-16 | $17.71 | $24.64 | 4,400 | — | — |
| 2009-03-13 | $17.03 | $23.69 | 3,200 | — | — |
| 2009-03-12 | $17.08 | $23.76 | 10,400 | — | — |
| 2009-03-11 | $15.07 | $20.97 | 7,200 | — | — |
| 2009-03-10 | $16.13 | $22.44 | 8,000 | — | — |
| 2009-03-09 | $14.92 | $20.76 | 2,500 | — | — |
| 2009-03-06 | $15.71 | $21.86 | 7,200 | — | — |
| 2009-03-05 | $15.24 | $21.20 | 7,100 | — | — |
| 2009-03-04 | $16.99 | $23.64 | 7,500 | — | — |
| 2009-03-03 | $15.91 | $22.14 | 6,700 | — | — |
| 2009-03-02 | $16.13 | $22.44 | 7,700 | — | — |
| 2009-02-27 | $16.04 | $22.32 | 8,700 | — | — |
| 2009-02-26 | $16.78 | $23.35 | 5,900 | — | — |
| 2009-02-25 | $17.70 | $24.63 | 22,500 | — | — |
| 2009-02-24 | $17.34 | $24.13 | 9,700 | — | — |
| 2009-02-23 | $15.12 | $21.04 | 6,300 | — | — |
| 2009-02-20 | $16.50 | $22.96 | 7,700 | — | — |
| 2009-02-19 | $16.03 | $22.30 | 12,000 | — | — |
| 2009-02-18 | $15.65 | $21.77 | 16,900 | — | — |
| 2009-02-17 | $17.79 | $24.75 | 76,400 | — | — |
| 2009-02-13 | $23.62 | $32.86 | 11,700 | — | — |
| 2009-02-12 | $23.70 | $32.97 | 6,100 | — | — |
| 2009-02-11 | $23.87 | $33.21 | 3,400 | — | — |
| 2009-02-10 | $23.65 | $32.91 | 6,900 | — | — |
| 2009-02-09 | $26.30 | $36.59 | 8,000 | — | — |
| 2009-02-06 | $26.48 | $36.84 | 20,200 | — | — |
| 2009-02-05 | $25.16 | $35.01 | 15,200 | — | — |
| 2009-02-04 | $24.47 | $34.05 | 6,000 | — | — |
| 2009-02-03 | $24.74 | $34.42 | 8,200 | — | — |
| 2009-02-02 | $25.22 | $35.09 | 20,100 | — | — |
| 2009-01-30 | $22.88 | $31.83 | 7,300 | — | — |
| 2009-01-29 | $23.93 | $33.29 | 1,600 | — | — |
| 2009-01-28 | $24.96 | $34.34 | 3,000 | — | — |
| 2009-01-27 | $25.17 | $34.63 | 2,500 | — | — |
| 2009-01-26 | $25.17 | $34.63 | 10,300 | — | — |
| 2009-01-23 | $23.66 | $32.55 | 6,700 | — | — |
| 2009-01-22 | $23.97 | $32.98 | 4,300 | — | — |
| 2009-01-21 | $26.11 | $35.92 | 7,100 | — | — |
| 2009-01-20 | $23.38 | $32.16 | 15,000 | — | — |
| 2009-01-16 | $27.21 | $37.43 | 6,400 | — | — |
| 2009-01-15 | $27.78 | $38.22 | 15,900 | — | — |
| 2009-01-14 | $26.89 | $36.99 | 11,400 | — | — |
| 2009-01-13 | $28.57 | $39.30 | 18,900 | — | — |
| 2009-01-12 | $26.50 | $36.46 | 5,000 | — | — |
| 2009-01-09 | $26.74 | $36.79 | 5,300 | — | — |
| 2009-01-08 | $27.14 | $37.34 | 1,800 | — | — |
| 2009-01-07 | $26.51 | $36.47 | 3,000 | — | — |
| 2009-01-06 | $26.81 | $36.88 | 5,300 | — | — |
| 2009-01-05 | $27.41 | $37.71 | 10,300 | — | — |
| 2009-01-02 | $26.99 | $37.13 | 3,100 | — | — |