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
- 2004-12-23 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 | $25.63 | $39.38 | 60,000 | — | — |
| 2009-12-30 | $25.57 | $39.28 | 70,300 | — | — |
| 2009-12-29 | $25.83 | $39.68 | 51,400 | — | — |
| 2009-12-28 | $25.88 | $39.76 | 96,000 | — | — |
| 2009-12-24 | $26.06 | $40.04 | 24,500 | — | — |
| 2009-12-23 | $25.82 | $39.67 | 79,800 | — | — |
| 2009-12-22 | $25.58 | $39.30 | 81,000 | — | — |
| 2009-12-21 | $25.10 | $38.56 | 55,600 | — | — |
| 2009-12-18 | $25.09 | $38.55 | 73,800 | — | — |
| 2009-12-17 | $25.78 | $38.98 | 96,900 | — | — |
| 2009-12-16 | $25.70 | $38.86 | 126,800 | — | — |
| 2009-12-15 | $24.84 | $37.56 | 111,100 | — | — |
| 2009-12-14 | $24.52 | $37.08 | 75,300 | — | — |
| 2009-12-11 | $24.27 | $36.70 | 71,600 | — | — |
| 2009-12-10 | $24.31 | $36.76 | 66,800 | — | — |
| 2009-12-09 | $24.08 | $36.41 | 119,100 | — | — |
| 2009-12-08 | $24.73 | $37.40 | 82,400 | — | — |
| 2009-12-07 | $24.71 | $37.37 | 83,100 | — | — |
| 2009-12-04 | $24.52 | $37.08 | 120,700 | — | — |
| 2009-12-03 | $24.40 | $36.90 | 102,800 | — | — |
| 2009-12-02 | $24.10 | $36.44 | 54,100 | — | — |
| 2009-12-01 | $24.25 | $36.67 | 64,300 | — | — |
| 2009-11-30 | $23.95 | $36.22 | 50,400 | — | — |
| 2009-11-27 | $23.94 | $36.20 | 41,800 | — | — |
| 2009-11-25 | $24.32 | $36.78 | 39,500 | — | — |
| 2009-11-24 | $24.03 | $36.34 | 76,100 | — | — |
| 2009-11-23 | $23.93 | $36.19 | 77,400 | — | — |
| 2009-11-20 | $23.79 | $35.98 | 48,500 | — | — |
| 2009-11-19 | $23.70 | $35.84 | 62,400 | — | — |
| 2009-11-18 | $24.35 | $36.82 | 59,400 | — | — |
| 2009-11-17 | $24.23 | $36.64 | 58,700 | — | — |
| 2009-11-16 | $24.15 | $36.52 | 97,800 | — | — |
| 2009-11-13 | $23.82 | $36.02 | 49,800 | — | — |
| 2009-11-12 | $23.76 | $35.93 | 82,400 | — | — |
| 2009-11-11 | $24.24 | $36.66 | 59,200 | — | — |
| 2009-11-10 | $23.90 | $36.14 | 66,200 | — | — |
| 2009-11-09 | $24.03 | $36.34 | 70,800 | — | — |
| 2009-11-06 | $23.36 | $35.32 | 61,500 | — | — |
| 2009-11-05 | $23.74 | $35.90 | 67,600 | — | — |
| 2009-11-04 | $23.23 | $35.13 | 109,100 | — | — |
| 2009-11-03 | $22.80 | $34.48 | 82,100 | — | — |
| 2009-11-02 | $22.59 | $34.16 | 95,000 | — | — |
| 2009-10-30 | $22.13 | $33.46 | 97,100 | — | — |
| 2009-10-29 | $23.25 | $35.16 | 119,400 | — | — |
| 2009-10-28 | $22.25 | $33.65 | 158,100 | — | — |
| 2009-10-27 | $23.56 | $35.63 | 127,800 | — | — |
| 2009-10-26 | $23.54 | $35.60 | 100,400 | — | — |
| 2009-10-23 | $24.06 | $36.38 | 90,300 | — | — |
| 2009-10-22 | $24.39 | $36.88 | 116,600 | — | — |
| 2009-10-21 | $24.45 | $36.97 | 141,300 | — | — |
| 2009-10-20 | $24.30 | $36.75 | 124,300 | — | — |
| 2009-10-19 | $24.44 | $36.96 | 92,800 | — | — |
| 2009-10-16 | $24.02 | $36.32 | 134,100 | — | — |
| 2009-10-15 | $24.24 | $36.66 | 120,500 | — | — |
| 2009-10-14 | $24.32 | $36.78 | 97,100 | — | — |
| 2009-10-13 | $23.82 | $36.02 | 79,500 | — | — |
| 2009-10-12 | $23.93 | $36.19 | 103,500 | — | — |
| 2009-10-09 | $23.85 | $36.07 | 83,600 | — | — |
| 2009-10-08 | $23.84 | $36.05 | 168,400 | — | — |
| 2009-10-07 | $23.25 | $35.16 | 148,200 | — | — |
| 2009-10-06 | $23.15 | $35.01 | 165,400 | — | — |
| 2009-10-05 | $22.16 | $33.51 | 76,000 | — | — |
| 2009-10-02 | $21.61 | $32.68 | 133,100 | — | — |
| 2009-10-01 | $21.61 | $32.68 | 152,600 | — | — |
| 2009-09-30 | $22.58 | $34.15 | 97,600 | — | — |
| 2009-09-29 | $22.74 | $34.39 | 83,300 | — | — |
| 2009-09-28 | $22.52 | $34.05 | 63,400 | — | — |
| 2009-09-25 | $22.06 | $33.36 | 59,700 | — | — |
| 2009-09-24 | $21.95 | $33.19 | 143,900 | — | — |
| 2009-09-23 | $22.76 | $34.42 | 93,600 | — | — |
| 2009-09-22 | $22.94 | $34.69 | 75,500 | — | — |
| 2009-09-21 | $22.38 | $33.84 | 65,100 | — | — |
| 2009-09-18 | $22.63 | $34.22 | 66,600 | — | — |
| 2009-09-17 | $22.86 | $34.57 | 96,700 | — | — |
| 2009-09-16 | $23.03 | $34.83 | 144,300 | — | — |
| 2009-09-15 | $22.43 | $33.92 | 83,000 | — | — |
| 2009-09-14 | $22.12 | $33.45 | 81,100 | — | — |
| 2009-09-11 | $22.14 | $33.48 | 106,500 | — | — |
| 2009-09-10 | $22.46 | $33.35 | 84,100 | — | — |
| 2009-09-09 | $22.02 | $32.70 | 93,200 | — | — |
| 2009-09-08 | $21.75 | $32.30 | 85,100 | — | — |
| 2009-09-04 | $21.08 | $31.30 | 57,100 | — | — |
| 2009-09-03 | $20.57 | $30.54 | 71,100 | — | — |
| 2009-09-02 | $20.33 | $30.19 | 84,400 | — | — |
| 2009-09-01 | $20.38 | $30.26 | 106,800 | — | — |
| 2009-08-31 | $20.85 | $30.96 | 71,500 | — | — |
| 2009-08-28 | $21.26 | $31.57 | 70,400 | — | — |
| 2009-08-27 | $21.36 | $31.72 | 60,700 | — | — |
| 2009-08-26 | $21.31 | $31.64 | 73,700 | — | — |
| 2009-08-25 | $21.48 | $31.90 | 104,300 | — | — |
| 2009-08-24 | $21.71 | $32.24 | 103,400 | — | — |
| 2009-08-21 | $21.55 | $32.00 | 78,500 | — | — |
| 2009-08-20 | $21.11 | $31.35 | 84,700 | — | — |
| 2009-08-19 | $20.80 | $30.89 | 95,400 | — | — |
| 2009-08-18 | $20.40 | $30.29 | 94,800 | — | — |
| 2009-08-17 | $19.78 | $29.37 | 184,200 | — | — |
| 2009-08-14 | $20.79 | $30.87 | 93,000 | — | — |
| 2009-08-13 | $21.31 | $31.64 | 94,100 | — | — |
| 2009-08-12 | $20.74 | $30.80 | 79,900 | — | — |
| 2009-08-11 | $20.77 | $30.84 | 85,400 | — | — |
| 2009-08-10 | $20.95 | $31.11 | 70,400 | — | — |
| 2009-08-07 | $21.01 | $31.20 | 67,000 | — | — |
| 2009-08-06 | $21.00 | $31.18 | 70,300 | — | — |
| 2009-08-05 | $21.38 | $31.75 | 92,900 | — | — |
| 2009-08-04 | $21.41 | $31.79 | 89,000 | — | — |
| 2009-08-03 | $21.42 | $31.81 | 92,800 | — | — |
| 2009-07-31 | $20.75 | $30.81 | 101,200 | — | — |
| 2009-07-30 | $20.75 | $30.81 | 77,800 | — | — |
| 2009-07-29 | $20.30 | $30.14 | 82,600 | — | — |
| 2009-07-28 | $21.01 | $31.20 | 80,500 | — | — |
| 2009-07-27 | $21.36 | $31.72 | 106,400 | — | — |
| 2009-07-24 | $21.10 | $31.33 | 79,600 | — | — |
| 2009-07-23 | $20.88 | $31.01 | 90,600 | — | — |
| 2009-07-22 | $20.62 | $30.62 | 92,600 | — | — |
| 2009-07-21 | $20.71 | $30.75 | 95,100 | — | — |
| 2009-07-20 | $20.81 | $30.90 | 92,100 | — | — |
| 2009-07-17 | $20.37 | $30.25 | 71,500 | — | — |
| 2009-07-16 | $20.15 | $29.92 | 88,100 | — | — |
| 2009-07-15 | $20.09 | $29.83 | 99,400 | — | — |
| 2009-07-14 | $19.10 | $28.36 | 76,400 | — | — |
| 2009-07-13 | $18.72 | $27.80 | 72,100 | — | — |
| 2009-07-10 | $18.27 | $27.13 | 101,100 | — | — |
| 2009-07-09 | $18.23 | $27.07 | 77,100 | — | — |
| 2009-07-08 | $18.24 | $27.09 | 132,300 | — | — |
| 2009-07-07 | $18.46 | $27.41 | 116,500 | — | — |
| 2009-07-06 | $18.92 | $28.09 | 230,700 | — | — |
| 2009-07-02 | $19.66 | $29.19 | 105,200 | — | — |
| 2009-07-01 | $19.90 | $29.55 | 131,400 | — | — |
| 2009-06-30 | $19.36 | $28.75 | 120,900 | — | — |
| 2009-06-29 | $19.16 | $28.45 | 198,400 | — | — |
| 2009-06-26 | $18.96 | $28.15 | 86,800 | — | — |
| 2009-06-25 | $18.81 | $27.93 | 164,600 | — | — |
| 2009-06-24 | $18.42 | $27.35 | 149,700 | — | — |
| 2009-06-23 | $18.54 | $27.53 | 117,600 | — | — |
| 2009-06-22 | $18.44 | $27.38 | 172,100 | — | — |
| 2009-06-19 | $19.55 | $29.03 | 132,700 | — | — |
| 2009-06-18 | $19.22 | $28.54 | 132,000 | — | — |
| 2009-06-17 | $19.02 | $28.24 | 438,900 | — | — |
| 2009-06-16 | $19.84 | $29.46 | 369,400 | — | — |
| 2009-06-15 | $20.27 | $30.10 | 118,400 | — | — |
| 2009-06-12 | $21.27 | $31.58 | 144,600 | — | — |
| 2009-06-11 | $22.23 | $33.01 | 262,800 | — | — |
| 2009-06-10 | $22.44 | $32.72 | 329,200 | — | — |
| 2009-06-09 | $22.14 | $32.28 | 261,700 | — | — |
| 2009-06-08 | $21.47 | $31.31 | 200,000 | — | — |
| 2009-06-05 | $21.67 | $31.60 | 193,200 | — | — |
| 2009-06-04 | $21.27 | $31.01 | 261,000 | — | — |
| 2009-06-03 | $20.17 | $29.41 | 244,100 | — | — |
| 2009-06-02 | $21.85 | $31.86 | 177,500 | — | — |
| 2009-06-01 | $21.77 | $31.74 | 238,800 | — | — |
| 2009-05-29 | $21.32 | $31.09 | 227,000 | — | — |
| 2009-05-28 | $20.42 | $29.77 | 164,500 | — | — |
| 2009-05-27 | $19.61 | $28.59 | 152,800 | — | — |
| 2009-05-26 | $19.58 | $28.55 | 119,000 | — | — |
| 2009-05-22 | $18.81 | $27.43 | 104,100 | — | — |
| 2009-05-21 | $18.50 | $26.98 | 112,200 | — | — |
| 2009-05-20 | $19.20 | $28.00 | 213,200 | — | — |
| 2009-05-19 | $18.76 | $27.35 | 155,300 | — | — |
| 2009-05-18 | $18.22 | $26.57 | 136,000 | — | — |
| 2009-05-15 | $17.53 | $25.56 | 122,800 | — | — |
| 2009-05-14 | $17.96 | $26.19 | 149,000 | — | — |
| 2009-05-13 | $18.02 | $26.28 | 116,600 | — | — |
| 2009-05-12 | $18.91 | $27.57 | 191,700 | — | — |
| 2009-05-11 | $18.82 | $27.44 | 137,600 | — | — |
| 2009-05-08 | $19.71 | $28.74 | 128,200 | — | — |
| 2009-05-07 | $18.61 | $27.14 | 164,800 | — | — |
| 2009-05-06 | $18.91 | $27.57 | 146,400 | — | — |
| 2009-05-05 | $18.74 | $27.33 | 129,400 | — | — |
| 2009-05-04 | $18.72 | $27.30 | 215,800 | — | — |
| 2009-05-01 | $17.82 | $25.98 | 137,100 | — | — |
| 2009-04-30 | $16.90 | $24.64 | 187,900 | — | — |
| 2009-04-29 | $16.90 | $24.64 | 167,400 | — | — |
| 2009-04-28 | $16.43 | $23.96 | 139,700 | — | — |
| 2009-04-27 | $16.37 | $23.87 | 124,500 | — | — |
| 2009-04-24 | $16.72 | $24.38 | 115,100 | — | — |
| 2009-04-23 | $16.20 | $23.62 | 115,700 | — | — |
| 2009-04-22 | $15.80 | $23.04 | 102,400 | — | — |
| 2009-04-21 | $15.63 | $22.79 | 163,600 | — | — |
| 2009-04-20 | $15.67 | $22.85 | 104,900 | — | — |
| 2009-04-17 | $16.45 | $23.99 | 100,000 | — | — |
| 2009-04-16 | $16.39 | $23.90 | 85,700 | — | — |
| 2009-04-15 | $16.00 | $23.33 | 142,800 | — | — |
| 2009-04-14 | $15.81 | $23.05 | 169,700 | — | — |
| 2009-04-13 | $16.06 | $23.42 | 84,400 | — | — |
| 2009-04-09 | $16.07 | $23.43 | 202,800 | — | — |
| 2009-04-08 | $15.65 | $22.82 | 96,200 | — | — |
| 2009-04-07 | $15.53 | $22.64 | 102,700 | — | — |
| 2009-04-06 | $15.88 | $23.16 | 104,200 | — | — |
| 2009-04-03 | $15.93 | $23.23 | 150,900 | — | — |
| 2009-04-02 | $15.96 | $23.27 | 194,100 | — | — |
| 2009-04-01 | $15.73 | $22.94 | 154,300 | — | — |
| 2009-03-31 | $15.36 | $22.40 | 79,300 | — | — |
| 2009-03-30 | $15.32 | $22.34 | 114,500 | — | — |
| 2009-03-27 | $15.73 | $22.94 | 86,200 | — | — |
| 2009-03-26 | $15.96 | $23.27 | 277,000 | — | — |
| 2009-03-25 | $15.76 | $22.98 | 148,800 | — | — |
| 2009-03-24 | $15.62 | $22.78 | 165,000 | — | — |
| 2009-03-23 | $15.82 | $23.07 | 179,800 | — | — |
| 2009-03-20 | $15.60 | $22.75 | 102,600 | — | — |
| 2009-03-19 | $15.80 | $23.04 | 185,700 | — | — |
| 2009-03-18 | $15.38 | $22.43 | 134,700 | — | — |
| 2009-03-17 | $14.99 | $21.86 | 123,500 | — | — |
| 2009-03-16 | $14.79 | $21.57 | 124,800 | — | — |
| 2009-03-13 | $14.60 | $21.29 | 139,500 | — | — |
| 2009-03-12 | $14.26 | $20.79 | 286,600 | — | — |
| 2009-03-11 | $14.67 | $20.80 | 378,400 | — | — |
| 2009-03-10 | $14.16 | $20.08 | 121,500 | — | — |
| 2009-03-09 | $12.89 | $18.28 | 255,300 | — | — |
| 2009-03-06 | $13.06 | $18.52 | 442,500 | — | — |
| 2009-03-05 | $13.32 | $18.89 | 218,000 | — | — |
| 2009-03-04 | $14.06 | $19.94 | 156,800 | — | — |
| 2009-03-03 | $12.85 | $18.22 | 290,500 | — | — |
| 2009-03-02 | $13.15 | $18.64 | 276,500 | — | — |
| 2009-02-27 | $14.96 | $21.21 | 127,200 | — | — |
| 2009-02-26 | $15.04 | $21.32 | 176,300 | — | — |
| 2009-02-25 | $15.71 | $22.27 | 132,000 | — | — |
| 2009-02-24 | $14.73 | $20.89 | 157,100 | — | — |
| 2009-02-23 | $13.46 | $19.08 | 258,500 | — | — |
| 2009-02-20 | $15.44 | $21.89 | 125,800 | — | — |
| 2009-02-19 | $15.88 | $22.52 | 189,700 | — | — |
| 2009-02-18 | $16.43 | $23.30 | 122,900 | — | — |
| 2009-02-17 | $16.15 | $22.90 | 101,900 | — | — |
| 2009-02-13 | $16.91 | $23.98 | 152,300 | — | — |
| 2009-02-12 | $17.00 | $24.10 | 267,400 | — | — |
| 2009-02-11 | $17.50 | $24.81 | 101,600 | — | — |
| 2009-02-10 | $17.61 | $24.97 | 120,800 | — | — |
| 2009-02-09 | $17.67 | $25.05 | 104,800 | — | — |
| 2009-02-06 | $17.30 | $24.53 | 148,900 | — | — |
| 2009-02-05 | $16.88 | $23.93 | 108,200 | — | — |
| 2009-02-04 | $16.77 | $23.78 | 73,300 | — | — |
| 2009-02-03 | $16.36 | $23.20 | 109,300 | — | — |
| 2009-02-02 | $15.87 | $22.50 | 79,900 | — | — |
| 2009-01-30 | $16.21 | $22.98 | 75,900 | — | — |
| 2009-01-29 | $16.49 | $23.38 | 63,400 | — | — |
| 2009-01-28 | $17.07 | $24.20 | 235,200 | — | — |
| 2009-01-27 | $17.15 | $24.32 | 125,300 | — | — |
| 2009-01-26 | $16.58 | $23.51 | 169,800 | — | — |
| 2009-01-23 | $15.88 | $22.52 | 143,400 | — | — |
| 2009-01-22 | $15.40 | $21.84 | 144,700 | — | — |
| 2009-01-21 | $15.50 | $21.98 | 131,200 | — | — |
| 2009-01-20 | $14.85 | $21.06 | 127,700 | — | — |
| 2009-01-16 | $15.61 | $22.13 | 116,200 | — | — |
| 2009-01-15 | $15.90 | $22.54 | 201,800 | — | — |
| 2009-01-14 | $15.86 | $22.49 | 188,900 | — | — |
| 2009-01-13 | $16.08 | $22.80 | 130,200 | — | — |
| 2009-01-12 | $15.79 | $22.39 | 156,700 | — | — |
| 2009-01-09 | $16.80 | $23.82 | 174,200 | — | — |
| 2009-01-08 | $16.69 | $23.66 | 160,000 | — | — |
| 2009-01-07 | $16.44 | $23.31 | 301,800 | — | — |
| 2009-01-06 | $17.39 | $24.66 | 255,900 | — | — |
| 2009-01-05 | $17.10 | $24.25 | 237,900 | — | — |
| 2009-01-02 | $16.56 | $23.48 | 202,400 | — | — |