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
- 1997-10-08 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 | $21.80 | $32.16 | 37,200 | — | — |
| 2009-12-30 | $21.97 | $32.41 | 22,650 | — | — |
| 2009-12-29 | $21.07 | $31.09 | 4,950 | — | — |
| 2009-12-28 | $21.20 | $31.27 | 16,650 | — | — |
| 2009-12-24 | $21.24 | $31.33 | 1,950 | — | — |
| 2009-12-23 | $21.11 | $31.14 | 10,950 | — | — |
| 2009-12-22 | $21.42 | $31.60 | 22,200 | — | — |
| 2009-12-21 | $21.47 | $31.68 | 15,150 | — | — |
| 2009-12-18 | $21.46 | $31.66 | 98,250 | — | — |
| 2009-12-17 | $21.42 | $31.60 | 10,950 | — | — |
| 2009-12-16 | $21.39 | $31.56 | 22,350 | — | — |
| 2009-12-15 | $21.36 | $31.51 | 26,850 | — | — |
| 2009-12-14 | $21.27 | $31.38 | 5,550 | — | — |
| 2009-12-11 | $21.03 | $31.03 | 12,300 | — | — |
| 2009-12-10 | $21.45 | $31.64 | 13,200 | — | — |
| 2009-12-09 | $21.89 | $32.29 | 35,400 | — | — |
| 2009-12-08 | $20.69 | $30.52 | 10,350 | — | — |
| 2009-12-07 | $21.43 | $31.62 | 13,200 | — | — |
| 2009-12-04 | $21.63 | $31.90 | 30,600 | — | — |
| 2009-12-03 | $20.39 | $30.08 | 16,650 | — | — |
| 2009-12-02 | $21.15 | $31.19 | 13,500 | — | — |
| 2009-12-01 | $20.69 | $30.52 | 25,950 | — | — |
| 2009-11-30 | $20.44 | $30.15 | 45,600 | — | — |
| 2009-11-27 | $20.35 | $30.02 | 10,950 | — | — |
| 2009-11-25 | $21.73 | $32.06 | 9,150 | — | — |
| 2009-11-24 | $21.83 | $32.21 | 10,950 | — | — |
| 2009-11-23 | $22.00 | $32.45 | 11,250 | — | — |
| 2009-11-20 | $21.39 | $31.56 | 13,800 | — | — |
| 2009-11-19 | $21.88 | $32.28 | 27,750 | — | — |
| 2009-11-18 | $22.29 | $32.89 | 33,750 | — | — |
| 2009-11-17 | $21.06 | $31.07 | 26,250 | — | — |
| 2009-11-16 | $20.65 | $30.47 | 21,450 | — | — |
| 2009-11-13 | $19.27 | $28.43 | 12,750 | — | — |
| 2009-11-12 | $19.17 | $28.28 | 55,500 | — | — |
| 2009-11-11 | $20.44 | $30.15 | 39,000 | — | — |
| 2009-11-10 | $18.90 | $27.88 | 17,700 | — | — |
| 2009-11-09 | $19.24 | $28.38 | 19,200 | — | — |
| 2009-11-06 | $19.24 | $28.38 | 11,400 | — | — |
| 2009-11-05 | $19.39 | $28.60 | 33,450 | — | — |
| 2009-11-04 | $18.68 | $27.56 | 46,800 | — | — |
| 2009-11-03 | $19.33 | $28.51 | 29,850 | — | — |
| 2009-11-02 | $19.72 | $29.09 | 33,450 | — | — |
| 2009-10-30 | $20.49 | $30.22 | 50,550 | — | — |
| 2009-10-29 | $21.57 | $31.82 | 17,850 | — | — |
| 2009-10-28 | $21.23 | $31.31 | 25,200 | — | — |
| 2009-10-27 | $21.43 | $31.62 | 27,150 | — | — |
| 2009-10-26 | $21.97 | $32.40 | 22,800 | — | — |
| 2009-10-23 | $22.14 | $32.66 | 42,750 | — | — |
| 2009-10-22 | $22.66 | $33.43 | 34,200 | — | — |
| 2009-10-21 | $21.64 | $31.92 | 18,750 | — | — |
| 2009-10-20 | $22.77 | $33.59 | 18,150 | — | — |
| 2009-10-19 | $22.71 | $33.49 | 38,700 | — | — |
| 2009-10-16 | $22.89 | $33.76 | 22,500 | — | — |
| 2009-10-15 | $23.77 | $35.07 | 63,000 | — | — |
| 2009-10-14 | $23.43 | $34.57 | 41,400 | — | — |
| 2009-10-13 | $22.93 | $33.83 | 25,200 | — | — |
| 2009-10-12 | $22.57 | $33.05 | 6,900 | — | — |
| 2009-10-09 | $22.59 | $33.07 | 29,400 | — | — |
| 2009-10-08 | $21.87 | $32.02 | 29,100 | — | — |
| 2009-10-07 | $21.96 | $32.15 | 15,300 | — | — |
| 2009-10-06 | $22.07 | $32.31 | 115,800 | — | — |
| 2009-10-05 | $21.81 | $31.94 | 24,900 | — | — |
| 2009-10-02 | $21.50 | $31.48 | 24,450 | — | — |
| 2009-10-01 | $21.42 | $31.36 | 40,650 | — | — |
| 2009-09-30 | $22.03 | $32.25 | 24,750 | — | — |
| 2009-09-29 | $22.44 | $32.86 | 40,500 | — | — |
| 2009-09-28 | $22.43 | $32.84 | 20,550 | — | — |
| 2009-09-25 | $22.14 | $32.42 | 37,800 | — | — |
| 2009-09-24 | $22.03 | $32.26 | 33,900 | — | — |
| 2009-09-23 | $22.06 | $32.30 | 5,250 | — | — |
| 2009-09-22 | $22.47 | $32.91 | 8,850 | — | — |
| 2009-09-21 | $22.17 | $32.46 | 14,550 | — | — |
| 2009-09-18 | $22.50 | $32.94 | 50,700 | — | — |
| 2009-09-17 | $22.43 | $32.85 | 5,850 | — | — |
| 2009-09-16 | $22.20 | $32.51 | 9,450 | — | — |
| 2009-09-15 | $21.74 | $31.83 | 18,600 | — | — |
| 2009-09-14 | $22.13 | $32.40 | 44,400 | — | — |
| 2009-09-11 | $22.35 | $32.72 | 87,000 | — | — |
| 2009-09-10 | $22.07 | $32.32 | 9,000 | — | — |
| 2009-09-09 | $22.11 | $32.37 | 12,750 | — | — |
| 2009-09-08 | $21.92 | $32.10 | 33,300 | — | — |
| 2009-09-04 | $21.95 | $32.13 | 14,250 | — | — |
| 2009-09-03 | $21.63 | $31.67 | 66,300 | — | — |
| 2009-09-02 | $21.48 | $31.45 | 6,600 | — | — |
| 2009-09-01 | $21.40 | $31.33 | 65,850 | — | — |
| 2009-08-31 | $21.57 | $31.58 | 66,150 | — | — |
| 2009-08-28 | $21.58 | $31.60 | 12,150 | — | — |
| 2009-08-27 | $22.33 | $32.70 | 11,250 | — | — |
| 2009-08-26 | $22.25 | $32.58 | 15,300 | — | — |
| 2009-08-25 | $22.02 | $32.24 | 5,100 | — | — |
| 2009-08-24 | $21.93 | $32.12 | 19,800 | — | — |
| 2009-08-21 | $22.41 | $32.81 | 53,250 | — | — |
| 2009-08-20 | $22.41 | $32.81 | 23,700 | — | — |
| 2009-08-19 | $21.80 | $31.92 | 54,750 | — | — |
| 2009-08-18 | $21.63 | $31.67 | 46,200 | — | — |
| 2009-08-17 | $21.83 | $31.96 | 36,300 | — | — |
| 2009-08-14 | $21.82 | $31.95 | 54,600 | — | — |
| 2009-08-13 | $23.05 | $33.75 | 31,200 | — | — |
| 2009-08-12 | $23.09 | $33.81 | 22,350 | — | — |
| 2009-08-11 | $21.95 | $32.14 | 16,800 | — | — |
| 2009-08-10 | $21.89 | $32.06 | 11,100 | — | — |
| 2009-08-07 | $22.81 | $33.40 | 24,000 | — | — |
| 2009-08-06 | $22.64 | $33.15 | 58,200 | — | — |
| 2009-08-05 | $21.96 | $32.15 | 18,900 | — | — |
| 2009-08-04 | $23.31 | $34.14 | 55,800 | — | — |
| 2009-08-03 | $23.17 | $33.93 | 26,400 | — | — |
| 2009-07-31 | $22.38 | $32.77 | 30,750 | — | — |
| 2009-07-30 | $22.91 | $33.55 | 26,400 | — | — |
| 2009-07-29 | $22.58 | $33.06 | 6,750 | — | — |
| 2009-07-28 | $23.11 | $33.84 | 10,500 | — | — |
| 2009-07-27 | $23.19 | $33.96 | 19,650 | — | — |
| 2009-07-24 | $22.83 | $33.43 | 9,600 | — | — |
| 2009-07-23 | $23.10 | $33.82 | 26,400 | — | — |
| 2009-07-22 | $22.29 | $32.64 | 44,550 | — | — |
| 2009-07-21 | $22.86 | $33.47 | 19,950 | — | — |
| 2009-07-20 | $23.29 | $34.11 | 17,250 | — | — |
| 2009-07-17 | $23.14 | $33.88 | 25,050 | — | — |
| 2009-07-16 | $23.33 | $34.17 | 22,950 | — | — |
| 2009-07-15 | $22.29 | $32.64 | 61,650 | — | — |
| 2009-07-14 | $21.53 | $31.52 | 41,550 | — | — |
| 2009-07-13 | $22.00 | $32.21 | 28,500 | — | — |
| 2009-07-10 | $21.71 | $31.55 | 25,800 | — | — |
| 2009-07-09 | $21.87 | $31.77 | 21,000 | — | — |
| 2009-07-08 | $21.98 | $31.94 | 44,250 | — | — |
| 2009-07-07 | $22.21 | $32.27 | 26,550 | — | — |
| 2009-07-06 | $22.47 | $32.64 | 39,450 | — | — |
| 2009-07-02 | $22.39 | $32.54 | 25,200 | — | — |
| 2009-07-01 | $23.00 | $33.42 | 22,800 | — | — |
| 2009-06-30 | $22.69 | $32.96 | 39,450 | — | — |
| 2009-06-29 | $23.39 | $33.98 | 66,750 | — | — |
| 2009-06-26 | $23.33 | $33.90 | 187,200 | — | — |
| 2009-06-25 | $22.08 | $32.08 | 77,550 | — | — |
| 2009-06-24 | $21.76 | $31.62 | 51,750 | — | — |
| 2009-06-23 | $20.75 | $30.14 | 51,150 | — | — |
| 2009-06-22 | $19.59 | $28.47 | 32,400 | — | — |
| 2009-06-19 | $20.03 | $29.10 | 48,150 | — | — |
| 2009-06-18 | $19.99 | $29.05 | 28,800 | — | — |
| 2009-06-17 | $20.83 | $30.27 | 21,450 | — | — |
| 2009-06-16 | $20.00 | $29.06 | 23,400 | — | — |
| 2009-06-15 | $20.46 | $29.73 | 43,800 | — | — |
| 2009-06-12 | $22.51 | $32.70 | 51,450 | — | — |
| 2009-06-11 | $22.74 | $33.04 | 16,800 | — | — |
| 2009-06-10 | $22.30 | $32.40 | 28,800 | — | — |
| 2009-06-09 | $23.01 | $33.43 | 18,150 | — | — |
| 2009-06-08 | $23.01 | $33.44 | 23,100 | — | — |
| 2009-06-05 | $23.09 | $33.54 | 10,650 | — | — |
| 2009-06-04 | $23.65 | $34.36 | 57,300 | — | — |
| 2009-06-03 | $22.92 | $33.30 | 42,900 | — | — |
| 2009-06-02 | $23.32 | $33.88 | 43,650 | — | — |
| 2009-06-01 | $22.33 | $32.45 | 57,900 | — | — |
| 2009-05-29 | $21.78 | $31.65 | 168,900 | — | — |
| 2009-05-28 | $20.73 | $30.12 | 51,450 | — | — |
| 2009-05-27 | $20.33 | $29.54 | 57,600 | — | — |
| 2009-05-26 | $20.37 | $29.60 | 64,650 | — | — |
| 2009-05-22 | $18.52 | $26.91 | 16,050 | — | — |
| 2009-05-21 | $18.11 | $26.31 | 35,400 | — | — |
| 2009-05-20 | $18.31 | $26.61 | 55,050 | — | — |
| 2009-05-19 | $18.40 | $26.73 | 26,400 | — | — |
| 2009-05-18 | $18.64 | $27.08 | 22,500 | — | — |
| 2009-05-15 | $17.29 | $25.12 | 47,250 | — | — |
| 2009-05-14 | $17.89 | $26.00 | 27,300 | — | — |
| 2009-05-13 | $16.73 | $24.30 | 25,650 | — | — |
| 2009-05-12 | $17.22 | $25.02 | 16,650 | — | — |
| 2009-05-11 | $17.65 | $25.65 | 24,600 | — | — |
| 2009-05-08 | $18.10 | $26.30 | 24,750 | — | — |
| 2009-05-07 | $16.57 | $24.08 | 58,350 | — | — |
| 2009-05-06 | $18.06 | $26.24 | 27,900 | — | — |
| 2009-05-05 | $19.16 | $27.84 | 23,100 | — | — |
| 2009-05-04 | $19.68 | $28.59 | 17,400 | — | — |
| 2009-05-01 | $18.69 | $27.16 | 15,000 | — | — |
| 2009-04-30 | $19.33 | $28.09 | 39,600 | — | — |
| 2009-04-29 | $19.51 | $28.35 | 27,450 | — | — |
| 2009-04-28 | $18.17 | $26.40 | 13,650 | — | — |
| 2009-04-27 | $17.80 | $25.86 | 22,500 | — | — |
| 2009-04-24 | $18.03 | $26.19 | 15,900 | — | — |
| 2009-04-23 | $17.41 | $25.29 | 26,850 | — | — |
| 2009-04-22 | $17.46 | $25.37 | 27,300 | — | — |
| 2009-04-21 | $17.08 | $24.82 | 37,800 | — | — |
| 2009-04-20 | $15.75 | $22.89 | 40,200 | — | — |
| 2009-04-17 | $18.23 | $26.48 | 51,900 | — | — |
| 2009-04-16 | $18.93 | $27.51 | 42,600 | — | — |
| 2009-04-15 | $17.83 | $25.90 | 8,250 | — | — |
| 2009-04-14 | $17.12 | $24.87 | 28,050 | — | — |
| 2009-04-13 | $17.65 | $25.65 | 44,250 | — | — |
| 2009-04-09 | $17.67 | $25.43 | 51,000 | — | — |
| 2009-04-08 | $16.25 | $23.38 | 52,800 | — | — |
| 2009-04-07 | $15.75 | $22.67 | 27,900 | — | — |
| 2009-04-06 | $15.71 | $22.62 | 9,300 | — | — |
| 2009-04-03 | $16.37 | $23.56 | 28,950 | — | — |
| 2009-04-02 | $17.00 | $24.47 | 49,650 | — | — |
| 2009-04-01 | $16.17 | $23.27 | 13,500 | — | — |
| 2009-03-31 | $15.23 | $21.92 | 9,900 | — | — |
| 2009-03-30 | $15.00 | $21.59 | 17,100 | — | — |
| 2009-03-27 | $15.34 | $22.08 | 31,950 | — | — |
| 2009-03-26 | $17.98 | $25.88 | 40,950 | — | — |
| 2009-03-25 | $15.80 | $22.74 | 25,350 | — | — |
| 2009-03-24 | $15.41 | $22.18 | 22,200 | — | — |
| 2009-03-23 | $16.32 | $23.49 | 33,750 | — | — |
| 2009-03-20 | $14.73 | $21.21 | 62,550 | — | — |
| 2009-03-19 | $15.63 | $22.49 | 28,050 | — | — |
| 2009-03-18 | $16.29 | $23.45 | 33,750 | — | — |
| 2009-03-17 | $14.53 | $20.92 | 20,100 | — | — |
| 2009-03-16 | $12.89 | $18.56 | 18,150 | — | — |
| 2009-03-13 | $13.18 | $18.97 | 17,400 | — | — |
| 2009-03-12 | $13.77 | $19.82 | 28,350 | — | — |
| 2009-03-11 | $11.93 | $17.18 | 36,150 | — | — |
| 2009-03-10 | $12.00 | $17.27 | 26,400 | — | — |
| 2009-03-09 | $10.37 | $14.93 | 35,400 | — | — |
| 2009-03-06 | $10.73 | $15.45 | 43,200 | — | — |
| 2009-03-05 | $10.89 | $15.67 | 27,300 | — | — |
| 2009-03-04 | $13.07 | $18.81 | 32,400 | — | — |
| 2009-03-03 | $12.58 | $18.11 | 45,600 | — | — |
| 2009-03-02 | $13.97 | $20.11 | 35,400 | — | — |
| 2009-02-27 | $14.87 | $21.41 | 30,450 | — | — |
| 2009-02-26 | $15.53 | $22.35 | 21,300 | — | — |
| 2009-02-25 | $15.73 | $22.64 | 17,400 | — | — |
| 2009-02-24 | $16.31 | $23.47 | 32,700 | — | — |
| 2009-02-23 | $15.06 | $21.68 | 15,450 | — | — |
| 2009-02-20 | $15.98 | $23.00 | 21,000 | — | — |
| 2009-02-19 | $15.85 | $22.81 | 15,900 | — | — |
| 2009-02-18 | $15.79 | $22.73 | 21,750 | — | — |
| 2009-02-17 | $15.85 | $22.81 | 26,850 | — | — |
| 2009-02-13 | $16.95 | $24.39 | 31,200 | — | — |
| 2009-02-12 | $16.05 | $23.10 | 25,200 | — | — |
| 2009-02-11 | $16.01 | $23.04 | 21,000 | — | — |
| 2009-02-10 | $16.05 | $23.10 | 24,600 | — | — |
| 2009-02-09 | $17.59 | $25.31 | 14,550 | — | — |
| 2009-02-06 | $18.07 | $26.00 | 15,750 | — | — |
| 2009-02-05 | $17.91 | $25.78 | 11,700 | — | — |
| 2009-02-04 | $17.35 | $24.97 | 32,250 | — | — |
| 2009-02-03 | $16.97 | $24.43 | 71,850 | — | — |
| 2009-02-02 | $15.57 | $22.41 | 55,050 | — | — |
| 2009-01-30 | $15.53 | $22.36 | 12,900 | — | — |
| 2009-01-29 | $16.32 | $23.49 | 20,250 | — | — |
| 2009-01-28 | $16.16 | $23.26 | 37,050 | — | — |
| 2009-01-27 | $15.33 | $22.06 | 26,700 | — | — |
| 2009-01-26 | $15.33 | $22.07 | 10,350 | — | — |
| 2009-01-23 | $14.91 | $21.45 | 12,150 | — | — |
| 2009-01-22 | $15.45 | $22.23 | 46,800 | — | — |
| 2009-01-21 | $16.28 | $23.43 | 20,700 | — | — |
| 2009-01-20 | $15.31 | $22.03 | 29,400 | — | — |
| 2009-01-16 | $16.56 | $23.83 | 17,250 | — | — |
| 2009-01-15 | $16.39 | $23.58 | 28,800 | — | — |
| 2009-01-14 | $15.93 | $22.92 | 27,750 | — | — |
| 2009-01-13 | $17.63 | $25.37 | 13,650 | — | — |
| 2009-01-12 | $17.31 | $24.67 | 10,200 | — | — |
| 2009-01-09 | $17.85 | $25.44 | 15,900 | — | — |
| 2009-01-08 | $19.65 | $28.01 | 37,050 | — | — |
| 2009-01-07 | $17.46 | $24.89 | 13,500 | — | — |
| 2009-01-06 | $17.53 | $24.99 | 20,100 | — | — |
| 2009-01-05 | $17.63 | $25.13 | 11,100 | — | — |
| 2009-01-02 | $17.68 | $25.20 | 18,600 | — | — |