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
- 1996-07-02 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 | $20.94 | $29.24 | 51,982 | — | — |
| 2009-12-30 | $21.21 | $29.62 | 28,459 | — | — |
| 2009-12-29 | $21.21 | $29.62 | 13,068 | — | — |
| 2009-12-28 | $21.28 | $29.72 | 26,426 | — | — |
| 2009-12-24 | $21.07 | $29.42 | 2,323 | — | — |
| 2009-12-23 | $21.32 | $29.78 | 26,862 | — | — |
| 2009-12-22 | $20.98 | $29.31 | 18,005 | — | — |
| 2009-12-21 | $20.77 | $29.01 | 32,089 | — | — |
| 2009-12-18 | $21.35 | $29.82 | 86,249 | — | — |
| 2009-12-17 | $21.14 | $29.52 | 14,810 | — | — |
| 2009-12-16 | $21.08 | $29.44 | 18,876 | — | — |
| 2009-12-15 | $21.16 | $29.55 | 28,314 | — | — |
| 2009-12-14 | $21.34 | $29.81 | 28,895 | — | — |
| 2009-12-11 | $21.25 | $29.68 | 17,860 | — | — |
| 2009-12-10 | $21.13 | $29.51 | 14,084 | — | — |
| 2009-12-09 | $21.23 | $29.64 | 16,988 | — | — |
| 2009-12-08 | $21.02 | $29.36 | 21,199 | — | — |
| 2009-12-07 | $20.97 | $29.29 | 65,340 | — | — |
| 2009-12-04 | $21.25 | $29.67 | 28,750 | — | — |
| 2009-12-03 | $20.25 | $28.29 | 23,958 | — | — |
| 2009-12-02 | $19.97 | $27.89 | 21,490 | — | — |
| 2009-12-01 | $19.70 | $27.38 | 63,307 | — | — |
| 2009-11-30 | $19.39 | $26.95 | 40,075 | — | — |
| 2009-11-27 | $19.61 | $27.26 | 20,183 | — | — |
| 2009-11-25 | $20.67 | $28.72 | 9,874 | — | — |
| 2009-11-24 | $21.07 | $29.29 | 27,007 | — | — |
| 2009-11-23 | $21.03 | $29.23 | 19,166 | — | — |
| 2009-11-20 | $19.77 | $27.47 | 20,038 | — | — |
| 2009-11-19 | $19.92 | $27.68 | 21,635 | — | — |
| 2009-11-18 | $20.44 | $28.41 | 13,649 | — | — |
| 2009-11-17 | $20.52 | $28.51 | 15,246 | — | — |
| 2009-11-16 | $20.64 | $28.69 | 25,410 | — | — |
| 2009-11-13 | $19.89 | $27.64 | 25,846 | — | — |
| 2009-11-12 | $20.21 | $28.08 | 23,232 | — | — |
| 2009-11-11 | $21.07 | $29.28 | 8,857 | — | — |
| 2009-11-10 | $21.05 | $29.25 | 8,131 | — | — |
| 2009-11-09 | $21.20 | $29.46 | 16,698 | — | — |
| 2009-11-06 | $20.88 | $29.02 | 19,312 | — | — |
| 2009-11-05 | $20.96 | $29.13 | 18,150 | — | — |
| 2009-11-04 | $20.04 | $27.85 | 25,846 | — | — |
| 2009-11-03 | $20.54 | $28.55 | 18,005 | — | — |
| 2009-11-02 | $20.32 | $28.24 | 35,719 | — | — |
| 2009-10-30 | $20.48 | $28.46 | 43,996 | — | — |
| 2009-10-29 | $20.72 | $28.79 | 25,700 | — | — |
| 2009-10-28 | $20.71 | $28.78 | 20,038 | — | — |
| 2009-10-27 | $20.92 | $29.07 | 19,457 | — | — |
| 2009-10-26 | $21.28 | $29.58 | 50,675 | — | — |
| 2009-10-23 | $21.08 | $29.30 | 56,047 | — | — |
| 2009-10-22 | $21.29 | $29.59 | 19,166 | — | — |
| 2009-10-21 | $21.00 | $29.18 | 12,197 | — | — |
| 2009-10-20 | $21.16 | $29.40 | 12,632 | — | — |
| 2009-10-19 | $21.29 | $29.59 | 18,440 | — | — |
| 2009-10-16 | $20.83 | $28.95 | 14,956 | — | — |
| 2009-10-15 | $21.19 | $29.45 | 9,148 | — | — |
| 2009-10-14 | $21.12 | $29.35 | 58,370 | — | — |
| 2009-10-13 | $21.04 | $29.24 | 37,607 | — | — |
| 2009-10-12 | $21.21 | $29.47 | 19,747 | — | — |
| 2009-10-09 | $21.35 | $29.67 | 13,939 | — | — |
| 2009-10-08 | $21.32 | $29.63 | 25,265 | — | — |
| 2009-10-07 | $21.33 | $29.64 | 7,115 | — | — |
| 2009-10-06 | $21.35 | $29.67 | 81,022 | — | — |
| 2009-10-05 | $21.25 | $29.54 | 22,651 | — | — |
| 2009-10-02 | $21.01 | $29.19 | 25,700 | — | — |
| 2009-10-01 | $20.96 | $29.13 | 33,396 | — | — |
| 2009-09-30 | $20.56 | $28.58 | 39,059 | — | — |
| 2009-09-29 | $21.18 | $29.43 | 33,541 | — | — |
| 2009-09-28 | $21.43 | $29.79 | 40,220 | — | — |
| 2009-09-25 | $21.11 | $29.34 | 7,841 | — | — |
| 2009-09-24 | $20.94 | $29.10 | 9,874 | — | — |
| 2009-09-23 | $20.75 | $28.84 | 15,536 | — | — |
| 2009-09-22 | $20.73 | $28.81 | 12,487 | — | — |
| 2009-09-21 | $20.90 | $29.04 | 11,471 | — | — |
| 2009-09-18 | $21.12 | $29.35 | 53,288 | — | — |
| 2009-09-17 | $21.28 | $29.58 | 14,956 | — | — |
| 2009-09-16 | $21.34 | $29.66 | 19,457 | — | — |
| 2009-09-15 | $21.13 | $29.36 | 12,052 | — | — |
| 2009-09-14 | $21.12 | $29.36 | 17,569 | — | — |
| 2009-09-11 | $21.11 | $29.34 | 2,759 | — | — |
| 2009-09-10 | $21.18 | $29.43 | 10,890 | — | — |
| 2009-09-09 | $20.72 | $28.79 | 13,504 | — | — |
| 2009-09-08 | $20.61 | $28.65 | 32,670 | — | — |
| 2009-09-04 | $21.14 | $29.37 | 30,492 | — | — |
| 2009-09-03 | $20.76 | $28.86 | 15,246 | — | — |
| 2009-09-02 | $20.89 | $29.03 | 11,471 | — | — |
| 2009-09-01 | $21.07 | $29.15 | 33,106 | — | — |
| 2009-08-31 | $21.50 | $29.75 | 26,572 | — | — |
| 2009-08-28 | $21.65 | $29.96 | 22,070 | — | — |
| 2009-08-27 | $22.70 | $31.41 | 10,454 | — | — |
| 2009-08-26 | $22.49 | $31.13 | 14,665 | — | — |
| 2009-08-25 | $22.49 | $31.13 | 14,810 | — | — |
| 2009-08-24 | $22.49 | $31.13 | 10,019 | — | — |
| 2009-08-21 | $22.75 | $31.49 | 44,141 | — | — |
| 2009-08-20 | $22.78 | $31.52 | 13,794 | — | — |
| 2009-08-19 | $22.61 | $31.29 | 23,813 | — | — |
| 2009-08-18 | $22.64 | $31.33 | 20,473 | — | — |
| 2009-08-17 | $22.67 | $31.37 | 10,019 | — | — |
| 2009-08-14 | $22.96 | $31.77 | 24,394 | — | — |
| 2009-08-13 | $23.13 | $32.00 | 12,487 | — | — |
| 2009-08-12 | $23.16 | $32.05 | 27,443 | — | — |
| 2009-08-11 | $23.06 | $31.91 | 24,394 | — | — |
| 2009-08-10 | $23.34 | $32.30 | 7,841 | — | — |
| 2009-08-07 | $23.12 | $31.99 | 29,766 | — | — |
| 2009-08-06 | $22.27 | $30.81 | 14,520 | — | — |
| 2009-08-05 | $22.81 | $31.57 | 28,024 | — | — |
| 2009-08-04 | $24.26 | $33.57 | 12,487 | — | — |
| 2009-08-03 | $23.93 | $33.12 | 14,810 | — | — |
| 2009-07-31 | $23.86 | $33.01 | 25,120 | — | — |
| 2009-07-30 | $23.97 | $33.17 | 27,733 | — | — |
| 2009-07-29 | $23.73 | $32.84 | 7,841 | — | — |
| 2009-07-28 | $24.07 | $33.31 | 12,778 | — | — |
| 2009-07-27 | $23.83 | $32.98 | 22,942 | — | — |
| 2009-07-24 | $23.65 | $32.73 | 12,342 | — | — |
| 2009-07-23 | $24.08 | $33.32 | 44,576 | — | — |
| 2009-07-22 | $24.38 | $33.74 | 18,150 | — | — |
| 2009-07-21 | $23.98 | $33.19 | 13,794 | — | — |
| 2009-07-20 | $24.10 | $33.36 | 11,471 | — | — |
| 2009-07-17 | $24.26 | $33.58 | 28,459 | — | — |
| 2009-07-16 | $24.24 | $33.55 | 41,237 | — | — |
| 2009-07-15 | $24.38 | $33.74 | 50,820 | — | — |
| 2009-07-14 | $23.66 | $32.74 | 9,293 | — | — |
| 2009-07-13 | $23.78 | $32.91 | 29,621 | — | — |
| 2009-07-10 | $22.61 | $31.29 | 9,002 | — | — |
| 2009-07-09 | $22.73 | $31.46 | 26,862 | — | — |
| 2009-07-08 | $22.45 | $31.07 | 20,328 | — | — |
| 2009-07-07 | $22.69 | $31.39 | 21,344 | — | — |
| 2009-07-06 | $23.71 | $32.80 | 29,476 | — | — |
| 2009-07-02 | $23.08 | $31.94 | 38,623 | — | — |
| 2009-07-01 | $23.55 | $32.59 | 31,363 | — | — |
| 2009-06-30 | $22.55 | $31.20 | 59,242 | — | — |
| 2009-06-29 | $23.52 | $32.55 | 36,010 | — | — |
| 2009-06-26 | $24.10 | $33.36 | 377,520 | — | — |
| 2009-06-25 | $22.14 | $30.64 | 24,394 | — | — |
| 2009-06-24 | $21.71 | $30.05 | 19,166 | — | — |
| 2009-06-23 | $21.96 | $30.39 | 15,536 | — | — |
| 2009-06-22 | $21.83 | $30.20 | 18,586 | — | — |
| 2009-06-19 | $21.98 | $30.41 | 51,982 | — | — |
| 2009-06-18 | $21.92 | $30.34 | 21,199 | — | — |
| 2009-06-17 | $21.91 | $30.33 | 27,588 | — | — |
| 2009-06-16 | $21.58 | $29.86 | 31,218 | — | — |
| 2009-06-15 | $21.83 | $30.21 | 24,394 | — | — |
| 2009-06-12 | $22.04 | $30.50 | 13,213 | — | — |
| 2009-06-11 | $22.34 | $30.92 | 17,279 | — | — |
| 2009-06-10 | $21.32 | $29.51 | 23,813 | — | — |
| 2009-06-09 | $21.97 | $30.40 | 19,457 | — | — |
| 2009-06-08 | $22.18 | $30.70 | 12,778 | — | — |
| 2009-06-05 | $22.13 | $30.62 | 4,646 | — | — |
| 2009-06-04 | $22.18 | $30.70 | 21,490 | — | — |
| 2009-06-03 | $21.27 | $29.44 | 34,558 | — | — |
| 2009-06-02 | $22.04 | $30.37 | 22,070 | — | — |
| 2009-06-01 | $22.04 | $30.37 | 31,218 | — | — |
| 2009-05-29 | $21.47 | $29.60 | 45,302 | — | — |
| 2009-05-28 | $21.07 | $29.05 | 24,684 | — | — |
| 2009-05-27 | $21.35 | $29.42 | 10,890 | — | — |
| 2009-05-26 | $22.04 | $30.37 | 18,005 | — | — |
| 2009-05-22 | $21.09 | $29.06 | 9,438 | — | — |
| 2009-05-21 | $21.56 | $29.72 | 21,344 | — | — |
| 2009-05-20 | $22.29 | $30.73 | 29,911 | — | — |
| 2009-05-19 | $21.90 | $30.18 | 11,326 | — | — |
| 2009-05-18 | $22.45 | $30.94 | 9,728 | — | — |
| 2009-05-15 | $21.29 | $29.34 | 16,117 | — | — |
| 2009-05-14 | $21.81 | $30.06 | 18,731 | — | — |
| 2009-05-13 | $21.10 | $29.08 | 20,473 | — | — |
| 2009-05-12 | $22.01 | $30.34 | 6,679 | — | — |
| 2009-05-11 | $21.49 | $29.61 | 18,440 | — | — |
| 2009-05-08 | $21.97 | $30.28 | 19,602 | — | — |
| 2009-05-07 | $21.20 | $29.22 | 18,876 | — | — |
| 2009-05-06 | $21.87 | $30.14 | 24,248 | — | — |
| 2009-05-05 | $22.45 | $30.94 | 15,101 | — | — |
| 2009-05-04 | $23.47 | $32.35 | 16,698 | — | — |
| 2009-05-01 | $23.10 | $31.84 | 17,569 | — | — |
| 2009-04-30 | $23.23 | $32.02 | 25,846 | — | — |
| 2009-04-29 | $23.25 | $32.04 | 23,087 | — | — |
| 2009-04-28 | $22.78 | $31.40 | 24,394 | — | — |
| 2009-04-27 | $22.07 | $30.42 | 20,909 | — | — |
| 2009-04-24 | $22.49 | $30.99 | 16,553 | — | — |
| 2009-04-23 | $21.50 | $29.63 | 10,890 | — | — |
| 2009-04-22 | $22.32 | $30.76 | 13,794 | — | — |
| 2009-04-21 | $22.72 | $31.31 | 26,572 | — | — |
| 2009-04-20 | $20.52 | $28.29 | 16,843 | — | — |
| 2009-04-17 | $22.84 | $31.48 | 14,520 | — | — |
| 2009-04-16 | $22.73 | $31.32 | 10,600 | — | — |
| 2009-04-15 | $22.47 | $30.96 | 5,663 | — | — |
| 2009-04-14 | $22.00 | $30.32 | 14,665 | — | — |
| 2009-04-13 | $22.73 | $31.32 | 9,002 | — | — |
| 2009-04-09 | $22.73 | $31.32 | 22,216 | — | — |
| 2009-04-08 | $22.31 | $30.74 | 7,115 | — | — |
| 2009-04-07 | $21.64 | $29.82 | 10,745 | — | — |
| 2009-04-06 | $21.84 | $30.10 | 13,068 | — | — |
| 2009-04-03 | $23.07 | $31.80 | 8,567 | — | — |
| 2009-04-02 | $23.07 | $31.80 | 34,993 | — | — |
| 2009-04-01 | $21.89 | $30.17 | 7,696 | — | — |
| 2009-03-31 | $22.33 | $30.78 | 14,375 | — | — |
| 2009-03-30 | $21.49 | $29.62 | 10,745 | — | — |
| 2009-03-27 | $21.97 | $30.28 | 13,358 | — | — |
| 2009-03-26 | $23.07 | $31.80 | 26,426 | — | — |
| 2009-03-25 | $22.20 | $30.60 | 9,002 | — | — |
| 2009-03-24 | $21.83 | $30.08 | 14,375 | — | — |
| 2009-03-23 | $23.00 | $31.70 | 29,040 | — | — |
| 2009-03-20 | $20.66 | $28.48 | 49,513 | — | — |
| 2009-03-19 | $21.13 | $29.12 | 13,068 | — | — |
| 2009-03-18 | $20.55 | $28.32 | 28,604 | — | — |
| 2009-03-17 | $19.61 | $27.03 | 24,394 | — | — |
| 2009-03-16 | $19.20 | $26.46 | 10,890 | — | — |
| 2009-03-13 | $19.22 | $26.49 | 26,136 | — | — |
| 2009-03-12 | $19.46 | $26.82 | 20,618 | — | — |
| 2009-03-11 | $17.76 | $24.48 | 13,504 | — | — |
| 2009-03-10 | $17.89 | $24.66 | 30,492 | — | — |
| 2009-03-09 | $17.14 | $23.63 | 15,827 | — | — |
| 2009-03-06 | $17.36 | $23.93 | 38,333 | — | — |
| 2009-03-05 | $17.56 | $24.20 | 17,134 | — | — |
| 2009-03-04 | $17.74 | $24.45 | 31,508 | — | — |
| 2009-03-03 | $17.15 | $23.63 | 22,361 | — | — |
| 2009-03-02 | $17.46 | $23.94 | 17,279 | — | — |
| 2009-02-27 | $17.78 | $24.37 | 25,700 | — | — |
| 2009-02-26 | $17.98 | $24.66 | 21,054 | — | — |
| 2009-02-25 | $18.29 | $25.07 | 16,117 | — | — |
| 2009-02-24 | $19.24 | $26.37 | 26,862 | — | — |
| 2009-02-23 | $17.18 | $23.56 | 24,248 | — | — |
| 2009-02-20 | $18.15 | $24.88 | 16,117 | — | — |
| 2009-02-19 | $17.44 | $23.91 | 6,679 | — | — |
| 2009-02-18 | $17.38 | $23.83 | 10,019 | — | — |
| 2009-02-17 | $17.63 | $24.17 | 13,794 | — | — |
| 2009-02-13 | $18.47 | $25.33 | 14,230 | — | — |
| 2009-02-12 | $17.82 | $24.43 | 5,663 | — | — |
| 2009-02-11 | $17.98 | $24.65 | 12,197 | — | — |
| 2009-02-10 | $18.25 | $25.02 | 22,651 | — | — |
| 2009-02-09 | $19.10 | $26.19 | 37,462 | — | — |
| 2009-02-06 | $18.12 | $24.85 | 110,497 | — | — |
| 2009-02-05 | $17.21 | $23.60 | 25,846 | — | — |
| 2009-02-04 | $17.05 | $23.38 | 60,403 | — | — |
| 2009-02-03 | $16.94 | $23.22 | 35,284 | — | — |
| 2009-02-02 | $16.51 | $22.64 | 46,754 | — | — |
| 2009-01-30 | $16.42 | $22.51 | 22,796 | — | — |
| 2009-01-29 | $16.14 | $22.13 | 15,391 | — | — |
| 2009-01-28 | $16.08 | $22.05 | 24,829 | — | — |
| 2009-01-27 | $16.37 | $22.45 | 52,272 | — | — |
| 2009-01-26 | $17.34 | $23.78 | 19,457 | — | — |
| 2009-01-23 | $16.83 | $23.08 | 11,035 | — | — |
| 2009-01-22 | $17.82 | $24.43 | 7,260 | — | — |
| 2009-01-21 | $18.25 | $25.02 | 10,309 | — | — |
| 2009-01-20 | $17.75 | $24.34 | 20,038 | — | — |
| 2009-01-16 | $19.01 | $26.06 | 21,925 | — | — |
| 2009-01-15 | $18.77 | $25.73 | 41,092 | — | — |
| 2009-01-14 | $18.46 | $25.31 | 11,906 | — | — |
| 2009-01-13 | $19.98 | $27.39 | 10,890 | — | — |
| 2009-01-12 | $19.61 | $26.89 | 11,616 | — | — |
| 2009-01-09 | $20.00 | $27.42 | 40,220 | — | — |
| 2009-01-08 | $20.93 | $28.70 | 9,438 | — | — |
| 2009-01-07 | $20.74 | $28.44 | 16,988 | — | — |
| 2009-01-06 | $21.36 | $29.28 | 24,248 | — | — |
| 2009-01-05 | $20.95 | $28.73 | 53,869 | — | — |
| 2009-01-02 | $20.94 | $28.72 | 10,600 | — | — |