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
- 1995-11-01 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 | $18.76 | $26.23 | 41,943 | — | — |
| 2009-12-30 | $18.76 | $26.23 | 26,900 | — | — |
| 2009-12-29 | $18.76 | $26.23 | 26,429 | — | — |
| 2009-12-28 | $19.25 | $26.91 | 26,371 | — | — |
| 2009-12-24 | $19.04 | $26.62 | 37,086 | — | — |
| 2009-12-23 | $17.78 | $24.86 | 58,886 | — | — |
| 2009-12-22 | $16.03 | $22.41 | 109,514 | — | — |
| 2009-12-21 | $16.38 | $22.90 | 89,286 | — | — |
| 2009-12-18 | $16.66 | $23.29 | 185,143 | — | — |
| 2009-12-17 | $16.59 | $23.19 | 79,414 | — | — |
| 2009-12-16 | $17.50 | $24.47 | 64,014 | — | — |
| 2009-12-15 | $17.15 | $23.98 | 59,871 | — | — |
| 2009-12-14 | $16.73 | $23.39 | 30,614 | — | — |
| 2009-12-11 | $17.01 | $23.78 | 56,600 | — | — |
| 2009-12-10 | $18.13 | $25.35 | 61,200 | — | — |
| 2009-12-09 | $16.24 | $22.71 | 38,829 | — | — |
| 2009-12-08 | $16.80 | $23.49 | 76,086 | — | — |
| 2009-12-07 | $18.83 | $26.33 | 28,371 | — | — |
| 2009-12-04 | $17.99 | $25.15 | 28,671 | — | — |
| 2009-12-03 | $17.99 | $25.15 | 27,643 | — | — |
| 2009-12-02 | $18.62 | $26.03 | 30,214 | — | — |
| 2009-12-01 | $18.76 | $26.23 | 20,143 | — | — |
| 2009-11-30 | $19.53 | $27.30 | 69,029 | — | — |
| 2009-11-27 | $19.88 | $27.79 | 10,900 | — | — |
| 2009-11-25 | $21.14 | $29.56 | 19,729 | — | — |
| 2009-11-24 | $21.21 | $29.65 | 26,086 | — | — |
| 2009-11-23 | $21.00 | $29.36 | 29,943 | — | — |
| 2009-11-20 | $19.25 | $26.91 | 16,800 | — | — |
| 2009-11-19 | $19.60 | $27.40 | 16,743 | — | — |
| 2009-11-18 | $20.37 | $28.48 | 17,457 | — | — |
| 2009-11-17 | $20.79 | $29.07 | 31,971 | — | — |
| 2009-11-16 | $21.28 | $29.75 | 22,100 | — | — |
| 2009-11-13 | $19.88 | $27.79 | 18,586 | — | — |
| 2009-11-12 | $19.74 | $27.60 | 34,686 | — | — |
| 2009-11-11 | $20.23 | $28.28 | 44,743 | — | — |
| 2009-11-10 | $19.32 | $27.01 | 24,043 | — | — |
| 2009-11-09 | $18.76 | $26.23 | 34,000 | — | — |
| 2009-11-06 | $19.25 | $26.91 | 22,600 | — | — |
| 2009-11-05 | $19.25 | $26.91 | 30,514 | — | — |
| 2009-11-04 | $18.27 | $25.54 | 35,400 | — | — |
| 2009-11-03 | $20.93 | $29.26 | 35,329 | — | — |
| 2009-11-02 | $21.63 | $30.24 | 37,371 | — | — |
| 2009-10-30 | $21.49 | $30.05 | 44,200 | — | — |
| 2009-10-29 | $20.72 | $28.97 | 44,743 | — | — |
| 2009-10-28 | $19.53 | $27.30 | 25,771 | — | — |
| 2009-10-27 | $19.81 | $27.70 | 34,643 | — | — |
| 2009-10-26 | $19.60 | $27.40 | 44,800 | — | — |
| 2009-10-23 | $19.60 | $27.40 | 40,529 | — | — |
| 2009-10-22 | $20.93 | $29.26 | 253,700 | — | — |
| 2009-10-21 | $21.00 | $29.36 | 144,071 | — | — |
| 2009-10-20 | $16.17 | $22.61 | 33,600 | — | — |
| 2009-10-19 | $16.87 | $23.59 | 34,757 | — | — |
| 2009-10-16 | $16.80 | $23.49 | 27,114 | — | — |
| 2009-10-15 | $18.13 | $25.35 | 27,957 | — | — |
| 2009-10-14 | $18.48 | $25.74 | 22,657 | — | — |
| 2009-10-13 | $18.27 | $25.45 | 35,243 | — | — |
| 2009-10-12 | $18.13 | $25.25 | 15,400 | — | — |
| 2009-10-09 | $18.13 | $25.25 | 28,086 | — | — |
| 2009-10-08 | $17.85 | $24.86 | 25,971 | — | — |
| 2009-10-07 | $18.41 | $25.64 | 31,257 | — | — |
| 2009-10-06 | $18.27 | $25.45 | 29,386 | — | — |
| 2009-10-05 | $17.78 | $24.76 | 32,343 | — | — |
| 2009-10-02 | $17.43 | $24.28 | 38,457 | — | — |
| 2009-10-01 | $17.64 | $24.57 | 34,429 | — | — |
| 2009-09-30 | $19.11 | $26.62 | 54,057 | — | — |
| 2009-09-29 | $19.67 | $27.40 | 21,386 | — | — |
| 2009-09-28 | $20.58 | $28.66 | 26,843 | — | — |
| 2009-09-25 | $21.14 | $29.44 | 12,171 | — | — |
| 2009-09-24 | $21.21 | $29.54 | 37,786 | — | — |
| 2009-09-23 | $22.26 | $31.00 | 36,371 | — | — |
| 2009-09-22 | $22.12 | $30.81 | 59,414 | — | — |
| 2009-09-21 | $20.23 | $28.18 | 22,443 | — | — |
| 2009-09-18 | $20.44 | $28.47 | 23,086 | — | — |
| 2009-09-17 | $20.23 | $28.18 | 34,629 | — | — |
| 2009-09-16 | $19.95 | $27.79 | 43,800 | — | — |
| 2009-09-15 | $19.95 | $27.79 | 27,900 | — | — |
| 2009-09-14 | $19.32 | $26.91 | 57,457 | — | — |
| 2009-09-11 | $21.00 | $29.25 | 11,229 | — | — |
| 2009-09-10 | $21.00 | $29.25 | 29,214 | — | — |
| 2009-09-09 | $21.00 | $29.25 | 27,014 | — | — |
| 2009-09-08 | $20.93 | $29.15 | 29,786 | — | — |
| 2009-09-04 | $19.81 | $27.59 | 31,857 | — | — |
| 2009-09-03 | $18.97 | $26.42 | 45,100 | — | — |
| 2009-09-02 | $19.46 | $27.10 | 45,814 | — | — |
| 2009-09-01 | $21.63 | $30.13 | 30,586 | — | — |
| 2009-08-31 | $22.68 | $31.59 | 62,057 | — | — |
| 2009-08-28 | $23.24 | $32.37 | 27,329 | — | — |
| 2009-08-27 | $23.66 | $32.95 | 25,243 | — | — |
| 2009-08-26 | $25.90 | $36.07 | 14,086 | — | — |
| 2009-08-25 | $26.95 | $37.54 | 28,186 | — | — |
| 2009-08-24 | $26.04 | $36.27 | 99,371 | — | — |
| 2009-08-21 | $22.61 | $31.49 | 89,014 | — | — |
| 2009-08-20 | $22.96 | $31.98 | 21,343 | — | — |
| 2009-08-19 | $23.80 | $33.15 | 11,114 | — | — |
| 2009-08-18 | $23.80 | $33.15 | 18,757 | — | — |
| 2009-08-17 | $23.80 | $33.15 | 17,671 | — | — |
| 2009-08-14 | $26.53 | $36.95 | 6,543 | — | — |
| 2009-08-13 | $27.51 | $38.32 | 21,029 | — | — |
| 2009-08-12 | $27.58 | $38.41 | 13,400 | — | — |
| 2009-08-11 | $26.95 | $37.54 | 12,743 | — | — |
| 2009-08-10 | $27.37 | $38.12 | 15,429 | — | — |
| 2009-08-07 | $28.56 | $39.78 | 30,857 | — | — |
| 2009-08-06 | $26.32 | $36.66 | 18,229 | — | — |
| 2009-08-05 | $27.72 | $38.61 | 38,543 | — | — |
| 2009-08-04 | $27.58 | $38.41 | 20,057 | — | — |
| 2009-08-03 | $27.30 | $38.02 | 28,443 | — | — |
| 2009-07-31 | $28.07 | $39.10 | 20,286 | — | — |
| 2009-07-30 | $26.18 | $36.46 | 44,143 | — | — |
| 2009-07-29 | $23.31 | $32.47 | 13,500 | — | — |
| 2009-07-28 | $22.26 | $31.00 | 22,571 | — | — |
| 2009-07-27 | $21.35 | $29.74 | 13,900 | — | — |
| 2009-07-24 | $21.63 | $30.13 | 18,729 | — | — |
| 2009-07-23 | $22.96 | $31.98 | 14,914 | — | — |
| 2009-07-22 | $21.28 | $29.64 | 28,629 | — | — |
| 2009-07-21 | $20.86 | $29.05 | 21,843 | — | — |
| 2009-07-20 | $22.54 | $31.39 | 24,714 | — | — |
| 2009-07-17 | $22.12 | $30.81 | 22,371 | — | — |
| 2009-07-16 | $21.56 | $30.03 | 28,814 | — | — |
| 2009-07-15 | $21.14 | $29.44 | 26,100 | — | — |
| 2009-07-14 | $21.14 | $29.44 | 17,014 | — | — |
| 2009-07-13 | $21.07 | $29.35 | 25,914 | — | — |
| 2009-07-10 | $21.35 | $29.74 | 23,700 | — | — |
| 2009-07-09 | $20.72 | $28.86 | 41,329 | — | — |
| 2009-07-08 | $19.95 | $27.79 | 57,543 | — | — |
| 2009-07-07 | $22.26 | $31.00 | 47,500 | — | — |
| 2009-07-06 | $21.91 | $30.52 | 30,843 | — | — |
| 2009-07-02 | $25.55 | $35.59 | 32,486 | — | — |
| 2009-07-01 | $26.95 | $37.54 | 17,257 | — | — |
| 2009-06-30 | $26.74 | $37.24 | 24,314 | — | — |
| 2009-06-29 | $27.86 | $38.71 | 24,886 | — | — |
| 2009-06-26 | $30.59 | $42.50 | 72,029 | — | — |
| 2009-06-25 | $33.25 | $46.19 | 32,543 | — | — |
| 2009-06-24 | $36.75 | $51.06 | 22,343 | — | — |
| 2009-06-23 | $36.82 | $51.15 | 26,729 | — | — |
| 2009-06-22 | $36.75 | $51.06 | 16,714 | — | — |
| 2009-06-19 | $38.43 | $53.39 | 22,029 | — | — |
| 2009-06-18 | $36.75 | $51.06 | 21,471 | — | — |
| 2009-06-17 | $37.38 | $51.93 | 26,500 | — | — |
| 2009-06-16 | $36.75 | $51.06 | 19,243 | — | — |
| 2009-06-15 | $36.96 | $51.35 | 18,257 | — | — |
| 2009-06-12 | $37.38 | $51.93 | 15,857 | — | — |
| 2009-06-11 | $37.31 | $51.84 | 13,100 | — | — |
| 2009-06-10 | $37.03 | $51.45 | 11,929 | — | — |
| 2009-06-09 | $36.75 | $51.06 | 23,300 | — | — |
| 2009-06-08 | $36.75 | $51.06 | 23,900 | — | — |
| 2009-06-05 | $35.35 | $49.11 | 31,000 | — | — |
| 2009-06-04 | $37.66 | $52.32 | 24,243 | — | — |
| 2009-06-03 | $40.88 | $56.79 | 19,643 | — | — |
| 2009-06-02 | $42.00 | $58.35 | 34,571 | — | — |
| 2009-06-01 | $42.35 | $58.84 | 18,943 | — | — |
| 2009-05-29 | $43.05 | $59.81 | 21,143 | — | — |
| 2009-05-28 | $41.58 | $57.77 | 30,100 | — | — |
| 2009-05-27 | $42.00 | $58.35 | 24,286 | — | — |
| 2009-05-26 | $43.61 | $60.59 | 18,614 | — | — |
| 2009-05-22 | $42.00 | $58.35 | 9,871 | — | — |
| 2009-05-21 | $42.21 | $58.64 | 19,686 | — | — |
| 2009-05-20 | $42.14 | $58.55 | 23,814 | — | — |
| 2009-05-19 | $43.54 | $60.49 | 14,200 | — | — |
| 2009-05-18 | $44.94 | $62.44 | 14,814 | — | — |
| 2009-05-15 | $42.28 | $58.74 | 18,029 | — | — |
| 2009-05-14 | $44.94 | $62.44 | 27,800 | — | — |
| 2009-05-13 | $42.00 | $58.35 | 54,543 | — | — |
| 2009-05-12 | $44.10 | $61.27 | 23,829 | — | — |
| 2009-05-11 | $45.15 | $62.73 | 28,671 | — | — |
| 2009-05-08 | $43.40 | $60.30 | 38,857 | — | — |
| 2009-05-07 | $37.31 | $51.84 | 18,657 | — | — |
| 2009-05-06 | $39.69 | $55.14 | 14,771 | — | — |
| 2009-05-05 | $37.52 | $52.13 | 22,343 | — | — |
| 2009-05-04 | $38.57 | $53.59 | 41,700 | — | — |
| 2009-05-01 | $31.43 | $43.67 | 22,171 | — | — |
| 2009-04-30 | $32.48 | $45.12 | 41,486 | — | — |
| 2009-04-29 | $35.00 | $48.63 | 13,314 | — | — |
| 2009-04-28 | $34.37 | $47.75 | 12,800 | — | — |
| 2009-04-27 | $33.95 | $47.17 | 31,200 | — | — |
| 2009-04-24 | $38.92 | $54.07 | 31,057 | — | — |
| 2009-04-23 | $36.40 | $50.57 | 55,857 | — | — |
| 2009-04-22 | $35.91 | $49.89 | 32,929 | — | — |
| 2009-04-21 | $36.12 | $50.18 | 32,314 | — | — |
| 2009-04-20 | $31.71 | $44.05 | 37,629 | — | — |
| 2009-04-17 | $36.26 | $50.38 | 44,600 | — | — |
| 2009-04-16 | $31.99 | $44.44 | 20,857 | — | — |
| 2009-04-15 | $30.38 | $42.21 | 24,029 | — | — |
| 2009-04-14 | $26.53 | $36.86 | 28,943 | — | — |
| 2009-04-13 | $28.07 | $39.00 | 32,000 | — | — |
| 2009-04-09 | $27.09 | $37.64 | 34,029 | — | — |
| 2009-04-08 | $22.26 | $30.93 | 22,114 | — | — |
| 2009-04-07 | $22.19 | $30.83 | 20,943 | — | — |
| 2009-04-06 | $24.36 | $33.84 | 33,543 | — | — |
| 2009-04-03 | $27.93 | $38.80 | 20,129 | — | — |
| 2009-04-02 | $27.30 | $37.93 | 37,143 | — | — |
| 2009-04-01 | $24.92 | $34.62 | 37,529 | — | — |
| 2009-03-31 | $20.37 | $28.20 | 24,700 | — | — |
| 2009-03-30 | $21.07 | $29.17 | 19,043 | — | — |
| 2009-03-27 | $23.45 | $32.47 | 27,243 | — | — |
| 2009-03-26 | $25.97 | $35.96 | 16,300 | — | — |
| 2009-03-25 | $26.67 | $36.93 | 63,000 | — | — |
| 2009-03-24 | $26.60 | $36.83 | 40,700 | — | — |
| 2009-03-23 | $24.22 | $33.53 | 27,100 | — | — |
| 2009-03-20 | $20.23 | $28.01 | 33,471 | — | — |
| 2009-03-19 | $22.75 | $31.50 | 25,000 | — | — |
| 2009-03-18 | $24.08 | $33.34 | 38,171 | — | — |
| 2009-03-17 | $19.67 | $27.23 | 23,957 | — | — |
| 2009-03-16 | $17.99 | $24.91 | 42,214 | — | — |
| 2009-03-13 | $17.78 | $24.62 | 53,857 | — | — |
| 2009-03-12 | $17.78 | $24.62 | 124,600 | — | — |
| 2009-03-11 | $15.40 | $21.32 | 111,143 | — | — |
| 2009-03-10 | $15.26 | $21.13 | 103,257 | — | — |
| 2009-03-09 | $12.74 | $17.64 | 36,514 | — | — |
| 2009-03-06 | $13.86 | $19.19 | 40,343 | — | — |
| 2009-03-05 | $15.26 | $21.13 | 42,929 | — | — |
| 2009-03-04 | $18.13 | $25.10 | 22,229 | — | — |
| 2009-03-03 | $17.43 | $24.13 | 23,843 | — | — |
| 2009-03-02 | $17.29 | $23.94 | 36,714 | — | — |
| 2009-02-27 | $19.60 | $27.14 | 15,171 | — | — |
| 2009-02-26 | $21.91 | $30.34 | 22,243 | — | — |
| 2009-02-25 | $24.15 | $33.44 | 27,557 | — | — |
| 2009-02-24 | $27.37 | $37.89 | 32,371 | — | — |
| 2009-02-23 | $21.35 | $29.56 | 20,229 | — | — |
| 2009-02-20 | $21.14 | $29.27 | 32,857 | — | — |
| 2009-02-19 | $21.07 | $29.17 | 35,714 | — | — |
| 2009-02-18 | $21.07 | $29.17 | 58,557 | — | — |
| 2009-02-17 | $20.93 | $28.98 | 32,186 | — | — |
| 2009-02-13 | $22.82 | $31.60 | 26,029 | — | — |
| 2009-02-12 | $24.71 | $34.21 | 25,171 | — | — |
| 2009-02-11 | $24.36 | $33.73 | 16,571 | — | — |
| 2009-02-10 | $22.54 | $31.21 | 53,500 | — | — |
| 2009-02-09 | $26.25 | $36.34 | 158,886 | — | — |
| 2009-02-06 | $21.21 | $29.37 | 104,214 | — | — |
| 2009-02-05 | $19.95 | $27.62 | 50,300 | — | — |
| 2009-02-04 | $20.23 | $28.01 | 69,343 | — | — |
| 2009-02-03 | $20.02 | $27.72 | 55,743 | — | — |
| 2009-02-02 | $20.93 | $28.98 | 61,786 | — | — |
| 2009-01-30 | $22.05 | $30.53 | 120,214 | — | — |
| 2009-01-29 | $26.46 | $36.63 | 131,343 | — | — |
| 2009-01-28 | $39.83 | $55.15 | 55,700 | — | — |
| 2009-01-27 | $40.95 | $56.70 | 28,214 | — | — |
| 2009-01-26 | $37.17 | $51.46 | 26,457 | — | — |
| 2009-01-23 | $34.79 | $48.17 | 24,657 | — | — |
| 2009-01-22 | $36.54 | $50.59 | 36,186 | — | — |
| 2009-01-21 | $42.42 | $58.73 | 31,471 | — | — |
| 2009-01-20 | $36.68 | $50.78 | 37,829 | — | — |
| 2009-01-16 | $46.55 | $64.45 | 24,200 | — | — |
| 2009-01-15 | $48.16 | $66.68 | 41,443 | — | — |
| 2009-01-14 | $48.79 | $67.55 | 46,200 | — | — |
| 2009-01-13 | $58.24 | $80.64 | 118,214 | — | — |
| 2009-01-12 | $56.14 | $77.73 | 17,071 | — | — |
| 2009-01-09 | $59.15 | $81.90 | 27,029 | — | — |
| 2009-01-08 | $62.51 | $86.55 | 31,171 | — | — |
| 2009-01-07 | $62.44 | $86.45 | 25,471 | — | — |
| 2009-01-06 | $65.03 | $90.04 | 28,471 | — | — |
| 2009-01-05 | $67.13 | $92.94 | 44,743 | — | — |
| 2009-01-02 | $68.74 | $95.17 | 29,729 | — | — |