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
- 1995-08-03 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 | $19.69 | $28.35 | 2,200 | — | — |
| 2009-12-30 | $19.78 | $28.48 | 5,300 | — | — |
| 2009-12-29 | $20.26 | $29.17 | 7,900 | — | — |
| 2009-12-28 | $19.50 | $28.07 | 1,400 | — | — |
| 2009-12-24 | $19.19 | $27.63 | 1,500 | — | — |
| 2009-12-23 | $19.38 | $27.90 | 3,100 | — | — |
| 2009-12-22 | $19.16 | $27.58 | 8,500 | — | — |
| 2009-12-21 | $19.61 | $28.23 | 9,000 | — | — |
| 2009-12-18 | $19.35 | $27.86 | 13,600 | — | — |
| 2009-12-17 | $19.36 | $27.87 | 13,800 | — | — |
| 2009-12-16 | $19.50 | $28.07 | 10,500 | — | — |
| 2009-12-15 | $19.11 | $27.51 | 5,000 | — | — |
| 2009-12-14 | $19.64 | $28.27 | 2,500 | — | — |
| 2009-12-11 | $19.49 | $28.06 | 3,900 | — | — |
| 2009-12-10 | $19.16 | $27.58 | 11,800 | — | — |
| 2009-12-09 | $19.80 | $28.50 | 4,100 | — | — |
| 2009-12-08 | $19.65 | $28.29 | 5,500 | — | — |
| 2009-12-07 | $19.66 | $28.03 | 10,900 | — | — |
| 2009-12-04 | $19.74 | $28.14 | 3,700 | — | — |
| 2009-12-03 | $19.68 | $28.06 | 8,800 | — | — |
| 2009-12-02 | $19.49 | $27.79 | 17,200 | — | — |
| 2009-12-01 | $19.41 | $27.67 | 5,900 | — | — |
| 2009-11-30 | $19.41 | $27.67 | 3,900 | — | — |
| 2009-11-27 | $19.58 | $27.91 | 900 | — | — |
| 2009-11-25 | $20.00 | $28.51 | 5,600 | — | — |
| 2009-11-24 | $19.68 | $28.06 | 17,500 | — | — |
| 2009-11-23 | $19.62 | $27.97 | 4,600 | — | — |
| 2009-11-20 | $19.72 | $28.11 | 3,100 | — | — |
| 2009-11-19 | $19.93 | $28.41 | 3,400 | — | — |
| 2009-11-18 | $19.77 | $28.19 | 9,100 | — | — |
| 2009-11-17 | $19.91 | $28.39 | 1,300 | — | — |
| 2009-11-16 | $20.00 | $28.51 | 2,200 | — | — |
| 2009-11-13 | $19.79 | $28.21 | 11,700 | — | — |
| 2009-11-12 | $19.43 | $27.70 | 11,400 | — | — |
| 2009-11-11 | $20.04 | $28.57 | 4,300 | — | — |
| 2009-11-10 | $19.51 | $27.82 | 1,000 | — | — |
| 2009-11-09 | $19.82 | $28.26 | 2,800 | — | — |
| 2009-11-06 | $19.55 | $27.87 | 3,900 | — | — |
| 2009-11-05 | $20.22 | $28.83 | 3,400 | — | — |
| 2009-11-04 | $19.84 | $28.29 | 6,200 | — | — |
| 2009-11-03 | $20.40 | $29.08 | 9,200 | — | — |
| 2009-11-02 | $20.21 | $28.81 | 2,700 | — | — |
| 2009-10-30 | $19.56 | $27.89 | 7,500 | — | — |
| 2009-10-29 | $20.30 | $28.94 | 3,100 | — | — |
| 2009-10-28 | $20.30 | $28.94 | 8,000 | — | — |
| 2009-10-27 | $21.24 | $30.28 | 1,600 | — | — |
| 2009-10-26 | $22.86 | $32.59 | 4,000 | — | — |
| 2009-10-23 | $21.46 | $30.60 | 5,700 | — | — |
| 2009-10-22 | $22.17 | $31.61 | 8,200 | — | — |
| 2009-10-21 | $22.92 | $32.68 | 18,600 | — | — |
| 2009-10-20 | $24.61 | $35.09 | 0 | — | — |
| 2009-10-19 | $24.61 | $35.09 | 400 | — | — |
| 2009-10-16 | $24.38 | $34.76 | 6,600 | — | — |
| 2009-10-15 | $25.28 | $36.04 | 9,300 | — | — |
| 2009-10-14 | $25.50 | $36.35 | 2,400 | — | — |
| 2009-10-13 | $25.16 | $35.87 | 1,100 | — | — |
| 2009-10-12 | $24.77 | $35.31 | 200 | — | — |
| 2009-10-09 | $25.25 | $36.00 | 10,900 | — | — |
| 2009-10-08 | $25.95 | $37.00 | 4,900 | — | — |
| 2009-10-07 | $25.72 | $36.67 | 3,100 | — | — |
| 2009-10-06 | $25.04 | $35.70 | 2,000 | — | — |
| 2009-10-05 | $24.30 | $34.64 | 1,800 | — | — |
| 2009-10-02 | $24.43 | $34.83 | 1,200 | — | — |
| 2009-10-01 | $24.71 | $35.23 | 2,100 | — | — |
| 2009-09-30 | $24.40 | $34.79 | 4,100 | — | — |
| 2009-09-29 | $25.04 | $35.70 | 600 | — | — |
| 2009-09-28 | $25.45 | $36.28 | 2,000 | — | — |
| 2009-09-25 | $24.48 | $34.90 | 3,100 | — | — |
| 2009-09-24 | $24.12 | $34.39 | 66,800 | — | — |
| 2009-09-23 | $23.71 | $33.80 | 8,100 | — | — |
| 2009-09-22 | $23.99 | $34.20 | 3,100 | — | — |
| 2009-09-21 | $24.93 | $35.54 | 4,300 | — | — |
| 2009-09-18 | $25.00 | $35.64 | 24,600 | — | — |
| 2009-09-17 | $26.59 | $37.91 | 7,000 | — | — |
| 2009-09-16 | $26.85 | $38.28 | 2,100 | — | — |
| 2009-09-15 | $26.60 | $37.92 | 1,900 | — | — |
| 2009-09-14 | $26.85 | $38.28 | 8,000 | — | — |
| 2009-09-11 | $26.36 | $37.58 | 2,000 | — | — |
| 2009-09-10 | $26.94 | $38.41 | 1,800 | — | — |
| 2009-09-09 | $26.91 | $38.37 | 6,400 | — | — |
| 2009-09-08 | $27.84 | $39.69 | 1,200 | — | — |
| 2009-09-04 | $28.47 | $40.32 | 3,200 | — | — |
| 2009-09-03 | $28.37 | $40.18 | 1,600 | — | — |
| 2009-09-02 | $28.12 | $39.82 | 5,400 | — | — |
| 2009-09-01 | $28.16 | $39.88 | 7,100 | — | — |
| 2009-08-31 | $28.54 | $40.42 | 29,100 | — | — |
| 2009-08-28 | $26.23 | $37.15 | 6,500 | — | — |
| 2009-08-27 | $25.25 | $35.76 | 1,100 | — | — |
| 2009-08-26 | $24.99 | $35.39 | 3,600 | — | — |
| 2009-08-25 | $24.19 | $34.26 | 800 | — | — |
| 2009-08-24 | $23.78 | $33.68 | 4,000 | — | — |
| 2009-08-21 | $23.55 | $33.35 | 9,800 | — | — |
| 2009-08-20 | $23.67 | $33.52 | 24,500 | — | — |
| 2009-08-19 | $23.75 | $33.63 | 9,600 | — | — |
| 2009-08-18 | $23.58 | $33.39 | 5,500 | — | — |
| 2009-08-17 | $23.30 | $33.00 | 6,700 | — | — |
| 2009-08-14 | $23.60 | $33.42 | 61,100 | — | — |
| 2009-08-13 | $23.91 | $33.86 | 4,100 | — | — |
| 2009-08-12 | $24.20 | $34.27 | 6,800 | — | — |
| 2009-08-11 | $23.65 | $33.49 | 18,500 | — | — |
| 2009-08-10 | $23.86 | $33.79 | 21,800 | — | — |
| 2009-08-07 | $23.62 | $33.45 | 6,200 | — | — |
| 2009-08-06 | $23.60 | $33.42 | 15,900 | — | — |
| 2009-08-05 | $23.94 | $33.90 | 18,000 | — | — |
| 2009-08-04 | $24.18 | $34.24 | 2,500 | — | — |
| 2009-08-03 | $24.20 | $34.27 | 24,200 | — | — |
| 2009-07-31 | $24.55 | $34.77 | 30,300 | — | — |
| 2009-07-30 | $24.50 | $34.70 | 3,500 | — | — |
| 2009-07-29 | $24.32 | $34.44 | 3,600 | — | — |
| 2009-07-28 | $24.61 | $34.85 | 1,400 | — | — |
| 2009-07-27 | $24.33 | $34.46 | 400 | — | — |
| 2009-07-24 | $24.35 | $34.48 | 1,600 | — | — |
| 2009-07-23 | $24.49 | $34.68 | 13,400 | — | — |
| 2009-07-22 | $23.36 | $33.08 | 15,000 | — | — |
| 2009-07-21 | $23.55 | $33.35 | 53,900 | — | — |
| 2009-07-20 | $23.93 | $33.89 | 40,400 | — | — |
| 2009-07-17 | $22.94 | $32.49 | 4,900 | — | — |
| 2009-07-16 | $24.45 | $34.63 | 700 | — | — |
| 2009-07-15 | $24.15 | $34.20 | 4,100 | — | — |
| 2009-07-14 | $22.90 | $32.43 | 1,500 | — | — |
| 2009-07-13 | $23.00 | $32.57 | 13,900 | — | — |
| 2009-07-10 | $23.06 | $32.66 | 700 | — | — |
| 2009-07-09 | $24.96 | $35.35 | 1,800 | — | — |
| 2009-07-08 | $25.53 | $36.15 | 3,900 | — | — |
| 2009-07-07 | $27.06 | $38.32 | 10,000 | — | — |
| 2009-07-06 | $28.38 | $40.19 | 11,800 | — | — |
| 2009-07-02 | $29.00 | $41.07 | 6,000 | — | — |
| 2009-07-01 | $28.90 | $40.93 | 13,000 | — | — |
| 2009-06-30 | $28.50 | $40.36 | 8,000 | — | — |
| 2009-06-29 | $28.61 | $40.52 | 6,900 | — | — |
| 2009-06-26 | $29.95 | $42.41 | 256,400 | — | — |
| 2009-06-25 | $27.40 | $38.80 | 17,000 | — | — |
| 2009-06-24 | $26.86 | $38.04 | 4,100 | — | — |
| 2009-06-23 | $27.20 | $38.52 | 1,300 | — | — |
| 2009-06-22 | $27.14 | $38.43 | 5,800 | — | — |
| 2009-06-19 | $26.95 | $38.17 | 1,100 | — | — |
| 2009-06-18 | $26.44 | $37.44 | 2,100 | — | — |
| 2009-06-17 | $26.50 | $37.53 | 1,900 | — | — |
| 2009-06-16 | $26.90 | $38.09 | 1,600 | — | — |
| 2009-06-15 | $26.95 | $38.17 | 900 | — | — |
| 2009-06-12 | $26.93 | $38.14 | 7,900 | — | — |
| 2009-06-11 | $26.35 | $37.32 | 4,400 | — | — |
| 2009-06-10 | $25.95 | $36.75 | 3,200 | — | — |
| 2009-06-09 | $26.95 | $38.17 | 1,300 | — | — |
| 2009-06-08 | $26.02 | $36.85 | 4,400 | — | — |
| 2009-06-05 | $26.00 | $36.55 | 3,200 | — | — |
| 2009-06-04 | $25.00 | $35.15 | 4,900 | — | — |
| 2009-06-03 | $24.00 | $33.74 | 1,100 | — | — |
| 2009-06-02 | $24.00 | $33.74 | 0 | — | — |
| 2009-06-01 | $24.00 | $33.74 | 0 | — | — |
| 2009-05-29 | $24.00 | $33.74 | 300 | — | — |
| 2009-05-28 | $21.95 | $30.86 | 200 | — | — |
| 2009-05-27 | $24.00 | $33.74 | 0 | — | — |
| 2009-05-26 | $24.00 | $33.74 | 400 | — | — |
| 2009-05-22 | $24.00 | $33.74 | 0 | — | — |
| 2009-05-21 | $24.00 | $33.74 | 0 | — | — |
| 2009-05-20 | $24.00 | $33.74 | 900 | — | — |
| 2009-05-19 | $24.00 | $33.74 | 0 | — | — |
| 2009-05-18 | $24.00 | $33.74 | 1,600 | — | — |
| 2009-05-15 | $23.25 | $32.69 | 400 | — | — |
| 2009-05-14 | $23.50 | $33.04 | 0 | — | — |
| 2009-05-13 | $23.50 | $33.04 | 700 | — | — |
| 2009-05-12 | $23.50 | $33.04 | 100 | — | — |
| 2009-05-11 | $23.40 | $32.90 | 1,400 | — | — |
| 2009-05-08 | $23.50 | $33.04 | 1,000 | — | — |
| 2009-05-07 | $23.50 | $33.04 | 0 | — | — |
| 2009-05-06 | $23.50 | $33.04 | 1,500 | — | — |
| 2009-05-05 | $23.50 | $33.04 | 1,100 | — | — |
| 2009-05-04 | $22.76 | $32.00 | 100 | — | — |
| 2009-05-01 | $23.50 | $33.04 | 5,200 | — | — |
| 2009-04-30 | $23.35 | $32.83 | 500 | — | — |
| 2009-04-29 | $22.53 | $31.67 | 0 | — | — |
| 2009-04-28 | $22.53 | $31.67 | 0 | — | — |
| 2009-04-27 | $22.53 | $31.67 | 500 | — | — |
| 2009-04-24 | $23.50 | $33.04 | 1,200 | — | — |
| 2009-04-23 | $22.54 | $31.69 | 200 | — | — |
| 2009-04-22 | $24.00 | $33.74 | 100 | — | — |
| 2009-04-21 | $24.00 | $33.74 | 0 | — | — |
| 2009-04-20 | $24.00 | $33.74 | 400 | — | — |
| 2009-04-17 | $23.74 | $33.37 | 100 | — | — |
| 2009-04-16 | $23.00 | $32.33 | 0 | — | — |
| 2009-04-15 | $23.00 | $32.33 | 0 | — | — |
| 2009-04-14 | $23.00 | $32.33 | 900 | — | — |
| 2009-04-13 | $22.79 | $32.04 | 900 | — | — |
| 2009-04-09 | $23.25 | $32.69 | 1,600 | — | — |
| 2009-04-08 | $23.00 | $32.33 | 6,300 | — | — |
| 2009-04-07 | $22.00 | $30.93 | 8,300 | — | — |
| 2009-04-06 | $21.96 | $30.87 | 0 | — | — |
| 2009-04-03 | $21.96 | $30.87 | 200 | — | — |
| 2009-04-02 | $21.00 | $29.52 | 0 | — | — |
| 2009-04-01 | $21.00 | $29.52 | 0 | — | — |
| 2009-03-31 | $21.00 | $29.52 | 0 | — | — |
| 2009-03-30 | $21.00 | $29.52 | 1,500 | — | — |
| 2009-03-27 | $21.94 | $30.84 | 0 | — | — |
| 2009-03-26 | $21.94 | $30.84 | 400 | — | — |
| 2009-03-25 | $21.73 | $30.55 | 0 | — | — |
| 2009-03-24 | $21.73 | $30.55 | 0 | — | — |
| 2009-03-23 | $21.73 | $30.55 | 0 | — | — |
| 2009-03-20 | $21.73 | $30.55 | 300 | — | — |
| 2009-03-19 | $20.50 | $28.82 | 0 | — | — |
| 2009-03-18 | $20.50 | $28.82 | 300 | — | — |
| 2009-03-17 | $20.37 | $28.64 | 600 | — | — |
| 2009-03-16 | $20.80 | $29.24 | 2,700 | — | — |
| 2009-03-13 | $22.99 | $32.32 | 4,700 | — | — |
| 2009-03-12 | $19.14 | $26.91 | 200 | — | — |
| 2009-03-11 | $19.24 | $27.05 | 0 | — | — |
| 2009-03-10 | $19.24 | $27.05 | 0 | — | — |
| 2009-03-09 | $19.24 | $27.05 | 200 | — | — |
| 2009-03-06 | $19.25 | $27.06 | 600 | — | — |
| 2009-03-05 | $20.00 | $27.85 | 0 | — | — |
| 2009-03-04 | $20.00 | $27.85 | 0 | — | — |
| 2009-03-03 | $20.00 | $27.85 | 2,800 | — | — |
| 2009-03-02 | $19.25 | $26.80 | 2,600 | — | — |
| 2009-02-27 | $20.00 | $27.85 | 1,000 | — | — |
| 2009-02-26 | $19.99 | $27.84 | 0 | — | — |
| 2009-02-25 | $19.99 | $27.84 | 0 | — | — |
| 2009-02-24 | $19.99 | $27.84 | 700 | — | — |
| 2009-02-23 | $20.00 | $27.85 | 2,200 | — | — |
| 2009-02-20 | $20.30 | $28.27 | 0 | — | — |
| 2009-02-19 | $20.30 | $28.27 | 3,300 | — | — |
| 2009-02-18 | $20.30 | $28.27 | 0 | — | — |
| 2009-02-17 | $20.30 | $28.27 | 600 | — | — |
| 2009-02-13 | $20.98 | $29.21 | 1,000 | — | — |
| 2009-02-12 | $20.58 | $28.66 | 0 | — | — |
| 2009-02-11 | $20.58 | $28.66 | 0 | — | — |
| 2009-02-10 | $20.58 | $28.66 | 3,200 | — | — |
| 2009-02-09 | $21.94 | $30.55 | 1,600 | — | — |
| 2009-02-06 | $20.97 | $29.20 | 0 | — | — |
| 2009-02-05 | $20.97 | $29.20 | 0 | — | — |
| 2009-02-04 | $20.97 | $29.20 | 0 | — | — |
| 2009-02-03 | $20.97 | $29.20 | 0 | — | — |
| 2009-02-02 | $20.97 | $29.20 | 45,000 | — | — |
| 2009-01-30 | $19.99 | $27.84 | 5,300 | — | — |
| 2009-01-29 | $20.00 | $27.85 | 1,300 | — | — |
| 2009-01-28 | $21.00 | $29.24 | 0 | — | — |
| 2009-01-27 | $21.00 | $29.24 | 2,600 | — | — |
| 2009-01-26 | $20.00 | $27.85 | 0 | — | — |
| 2009-01-23 | $20.00 | $27.85 | 500 | — | — |
| 2009-01-22 | $20.05 | $27.92 | 0 | — | — |
| 2009-01-21 | $20.05 | $27.92 | 100 | — | — |
| 2009-01-20 | $20.45 | $28.48 | 0 | — | — |
| 2009-01-16 | $20.45 | $28.48 | 0 | — | — |
| 2009-01-15 | $20.45 | $28.48 | 8,600 | — | — |
| 2009-01-14 | $20.30 | $28.27 | 0 | — | — |
| 2009-01-13 | $20.30 | $28.27 | 100 | — | — |
| 2009-01-12 | $20.34 | $28.32 | 200 | — | — |
| 2009-01-09 | $22.00 | $30.63 | 0 | — | — |
| 2009-01-08 | $22.00 | $30.63 | 0 | — | — |
| 2009-01-07 | $22.00 | $30.63 | 0 | — | — |
| 2009-01-06 | $22.00 | $30.63 | 100 | — | — |
| 2009-01-05 | $20.10 | $27.99 | 0 | — | — |
| 2009-01-02 | $20.10 | $27.99 | 0 | — | — |