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
- 1999-01-04 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 | $20.45 | $28.42 | 1,000 | — | — |
| 2009-12-30 | $21.60 | $30.02 | 0 | — | — |
| 2009-12-29 | $21.60 | $30.02 | 0 | — | — |
| 2009-12-28 | $21.60 | $30.02 | 0 | — | — |
| 2009-12-24 | $21.60 | $30.02 | 0 | — | — |
| 2009-12-23 | $21.60 | $29.67 | 300 | — | — |
| 2009-12-22 | $20.45 | $28.09 | 500 | — | — |
| 2009-12-21 | $20.45 | $28.09 | 300 | — | — |
| 2009-12-18 | $21.90 | $30.09 | 200 | — | — |
| 2009-12-17 | $22.20 | $30.50 | 600 | — | — |
| 2009-12-16 | $22.20 | $30.50 | 1,200 | — | — |
| 2009-12-15 | $22.75 | $31.25 | 2,600 | — | — |
| 2009-12-14 | $22.50 | $30.91 | 700 | — | — |
| 2009-12-11 | $21.50 | $29.54 | 600 | — | — |
| 2009-12-10 | $20.50 | $28.16 | 400 | — | — |
| 2009-12-09 | $21.00 | $28.85 | 700 | — | — |
| 2009-12-08 | $21.10 | $28.99 | 200 | — | — |
| 2009-12-07 | $21.09 | $28.97 | 1,400 | — | — |
| 2009-12-04 | $21.00 | $28.85 | 1,000 | — | — |
| 2009-12-03 | $22.50 | $30.91 | 0 | — | — |
| 2009-12-02 | $22.50 | $30.91 | 100 | — | — |
| 2009-12-01 | $20.52 | $28.19 | 400 | — | — |
| 2009-11-30 | $22.50 | $30.91 | 200 | — | — |
| 2009-11-27 | $22.50 | $30.91 | 0 | — | — |
| 2009-11-25 | $22.50 | $30.91 | 1,200 | — | — |
| 2009-11-24 | $20.50 | $28.16 | 1,500 | — | — |
| 2009-11-23 | $20.70 | $28.44 | 1,100 | — | — |
| 2009-11-20 | $21.00 | $28.85 | 400 | — | — |
| 2009-11-19 | $20.75 | $28.51 | 0 | — | — |
| 2009-11-18 | $20.75 | $28.51 | 200 | — | — |
| 2009-11-17 | $20.00 | $27.48 | 1,500 | — | — |
| 2009-11-16 | $20.30 | $27.89 | 1,700 | — | — |
| 2009-11-13 | $20.15 | $27.68 | 700 | — | — |
| 2009-11-12 | $19.80 | $27.20 | 200 | — | — |
| 2009-11-11 | $20.00 | $27.48 | 700 | — | — |
| 2009-11-10 | $20.50 | $28.16 | 1,000 | — | — |
| 2009-11-09 | $20.70 | $28.44 | 0 | — | — |
| 2009-11-06 | $20.70 | $28.44 | 1,200 | — | — |
| 2009-11-05 | $20.75 | $28.51 | 0 | — | — |
| 2009-11-04 | $20.75 | $28.51 | 600 | — | — |
| 2009-11-03 | $20.75 | $28.51 | 900 | — | — |
| 2009-11-02 | $20.75 | $28.51 | 0 | — | — |
| 2009-10-30 | $20.75 | $28.51 | 400 | — | — |
| 2009-10-29 | $20.90 | $28.71 | 0 | — | — |
| 2009-10-28 | $20.90 | $28.71 | 0 | — | — |
| 2009-10-27 | $20.90 | $28.71 | 2,000 | — | — |
| 2009-10-26 | $20.75 | $28.51 | 100 | — | — |
| 2009-10-23 | $20.50 | $28.16 | 200 | — | — |
| 2009-10-22 | $20.50 | $28.16 | 1,900 | — | — |
| 2009-10-21 | $20.25 | $27.82 | 0 | — | — |
| 2009-10-20 | $20.25 | $27.82 | 300 | — | — |
| 2009-10-19 | $20.50 | $28.16 | 800 | — | — |
| 2009-10-16 | $20.05 | $27.54 | 400 | — | — |
| 2009-10-15 | $20.25 | $27.82 | 1,000 | — | — |
| 2009-10-14 | $20.95 | $28.78 | 1,600 | — | — |
| 2009-10-13 | $21.10 | $28.99 | 0 | — | — |
| 2009-10-12 | $21.10 | $28.99 | 200 | — | — |
| 2009-10-09 | $21.10 | $28.99 | 3,300 | — | — |
| 2009-10-08 | $21.10 | $28.99 | 1,200 | — | — |
| 2009-10-07 | $20.45 | $28.09 | 0 | — | — |
| 2009-10-06 | $20.45 | $28.09 | 0 | — | — |
| 2009-10-05 | $20.45 | $28.09 | 0 | — | — |
| 2009-10-02 | $20.45 | $28.09 | 0 | — | — |
| 2009-10-01 | $20.45 | $28.09 | 0 | — | — |
| 2009-09-30 | $20.45 | $28.09 | 400 | — | — |
| 2009-09-29 | $20.40 | $28.02 | 0 | — | — |
| 2009-09-28 | $20.40 | $28.02 | 0 | — | — |
| 2009-09-25 | $20.40 | $28.02 | 0 | — | — |
| 2009-09-24 | $20.40 | $28.02 | 2,300 | — | — |
| 2009-09-23 | $20.05 | $27.54 | 200 | — | — |
| 2009-09-22 | $20.05 | $27.54 | 0 | — | — |
| 2009-09-21 | $20.05 | $27.54 | 500 | — | — |
| 2009-09-18 | $20.25 | $27.82 | 1,000 | — | — |
| 2009-09-17 | $20.00 | $27.48 | 0 | — | — |
| 2009-09-16 | $20.00 | $27.48 | 1,400 | — | — |
| 2009-09-15 | $21.25 | $29.19 | 0 | — | — |
| 2009-09-14 | $21.25 | $28.85 | 100 | — | — |
| 2009-09-11 | $21.25 | $28.85 | 0 | — | — |
| 2009-09-10 | $21.25 | $28.85 | 3,200 | — | — |
| 2009-09-09 | $19.80 | $26.88 | 200 | — | — |
| 2009-09-08 | $19.80 | $26.88 | 7,300 | — | — |
| 2009-09-04 | $20.02 | $27.18 | 5,200 | — | — |
| 2009-09-03 | $20.22 | $27.45 | 2,400 | — | — |
| 2009-09-02 | $20.25 | $27.49 | 0 | — | — |
| 2009-09-01 | $20.25 | $27.49 | 800 | — | — |
| 2009-08-31 | $20.25 | $27.49 | 0 | — | — |
| 2009-08-28 | $20.25 | $27.49 | 200 | — | — |
| 2009-08-27 | $20.25 | $27.49 | 100 | — | — |
| 2009-08-26 | $20.10 | $27.29 | 200 | — | — |
| 2009-08-25 | $20.00 | $27.15 | 5,800 | — | — |
| 2009-08-24 | $19.60 | $26.61 | 0 | — | — |
| 2009-08-21 | $19.60 | $26.61 | 0 | — | — |
| 2009-08-20 | $19.60 | $26.61 | 1,000 | — | — |
| 2009-08-19 | $20.50 | $27.83 | 1,600 | — | — |
| 2009-08-18 | $20.00 | $27.15 | 1,800 | — | — |
| 2009-08-17 | $19.68 | $26.72 | 1,200 | — | — |
| 2009-08-14 | $19.61 | $26.62 | 0 | — | — |
| 2009-08-13 | $19.61 | $26.62 | 800 | — | — |
| 2009-08-12 | $19.90 | $27.02 | 200 | — | — |
| 2009-08-11 | $19.90 | $27.02 | 0 | — | — |
| 2009-08-10 | $19.90 | $27.02 | 0 | — | — |
| 2009-08-07 | $19.90 | $27.02 | 0 | — | — |
| 2009-08-06 | $19.90 | $27.02 | 200 | — | — |
| 2009-08-05 | $19.88 | $26.99 | 200 | — | — |
| 2009-08-04 | $19.25 | $26.13 | 3,200 | — | — |
| 2009-08-03 | $18.90 | $25.66 | 1,700 | — | — |
| 2009-07-31 | $18.90 | $25.66 | 300 | — | — |
| 2009-07-30 | $19.00 | $25.79 | 3,500 | — | — |
| 2009-07-29 | $19.00 | $25.79 | 0 | — | — |
| 2009-07-28 | $19.00 | $25.79 | 500 | — | — |
| 2009-07-27 | $19.25 | $26.13 | 0 | — | — |
| 2009-07-24 | $19.25 | $26.13 | 2,300 | — | — |
| 2009-07-23 | $19.25 | $26.13 | 300 | — | — |
| 2009-07-22 | $18.75 | $25.46 | 600 | — | — |
| 2009-07-21 | $19.00 | $25.79 | 0 | — | — |
| 2009-07-20 | $19.00 | $25.79 | 2,000 | — | — |
| 2009-07-17 | $20.00 | $27.15 | 0 | — | — |
| 2009-07-16 | $20.00 | $27.15 | 0 | — | — |
| 2009-07-15 | $20.00 | $27.15 | 0 | — | — |
| 2009-07-14 | $20.00 | $27.15 | 4,100 | — | — |
| 2009-07-13 | $18.90 | $25.66 | 0 | — | — |
| 2009-07-10 | $18.90 | $25.66 | 800 | — | — |
| 2009-07-09 | $18.90 | $25.66 | 0 | — | — |
| 2009-07-08 | $18.90 | $25.66 | 2,300 | — | — |
| 2009-07-07 | $19.00 | $25.79 | 400 | — | — |
| 2009-07-06 | $18.90 | $25.66 | 2,500 | — | — |
| 2009-07-02 | $19.00 | $25.79 | 5,400 | — | — |
| 2009-07-01 | $19.00 | $25.79 | 0 | — | — |
| 2009-06-30 | $19.00 | $25.79 | 600 | — | — |
| 2009-06-29 | $18.90 | $25.66 | 4,300 | — | — |
| 2009-06-26 | $19.00 | $25.79 | 0 | — | — |
| 2009-06-25 | $19.00 | $25.79 | 0 | — | — |
| 2009-06-24 | $19.00 | $25.79 | 1,400 | — | — |
| 2009-06-23 | $18.90 | $25.66 | 1,000 | — | — |
| 2009-06-22 | $18.60 | $25.25 | 1,000 | — | — |
| 2009-06-19 | $19.00 | $25.79 | 0 | — | — |
| 2009-06-18 | $19.00 | $25.79 | 0 | — | — |
| 2009-06-17 | $19.00 | $25.79 | 1,600 | — | — |
| 2009-06-16 | $19.00 | $25.79 | 300 | — | — |
| 2009-06-15 | $19.00 | $25.79 | 200 | — | — |
| 2009-06-12 | $19.00 | $25.46 | 300 | — | — |
| 2009-06-11 | $19.00 | $25.46 | 300 | — | — |
| 2009-06-10 | $18.99 | $25.44 | 0 | — | — |
| 2009-06-09 | $18.99 | $25.44 | 200 | — | — |
| 2009-06-08 | $18.75 | $25.12 | 0 | — | — |
| 2009-06-05 | $18.75 | $25.12 | 1,800 | — | — |
| 2009-06-04 | $18.50 | $24.79 | 0 | — | — |
| 2009-06-03 | $18.50 | $24.79 | 2,800 | — | — |
| 2009-06-02 | $19.00 | $25.46 | 3,500 | — | — |
| 2009-06-01 | $19.00 | $25.46 | 7,500 | — | — |
| 2009-05-29 | $19.00 | $25.46 | 0 | — | — |
| 2009-05-28 | $19.00 | $25.46 | 100 | — | — |
| 2009-05-27 | $19.00 | $25.46 | 700 | — | — |
| 2009-05-26 | $22.50 | $30.14 | 0 | — | — |
| 2009-05-22 | $22.50 | $30.14 | 0 | — | — |
| 2009-05-21 | $22.50 | $30.14 | 200 | — | — |
| 2009-05-20 | $18.50 | $24.79 | 500 | — | — |
| 2009-05-19 | $19.00 | $25.46 | 1,300 | — | — |
| 2009-05-18 | $18.00 | $24.12 | 1,300 | — | — |
| 2009-05-15 | $20.00 | $26.79 | 1,600 | — | — |
| 2009-05-14 | $21.00 | $28.13 | 100 | — | — |
| 2009-05-13 | $22.49 | $30.13 | 0 | — | — |
| 2009-05-12 | $22.49 | $30.13 | 0 | — | — |
| 2009-05-11 | $22.49 | $30.13 | 100 | — | — |
| 2009-05-08 | $21.01 | $28.15 | 100 | — | — |
| 2009-05-07 | $22.50 | $30.14 | 300 | — | — |
| 2009-05-06 | $21.00 | $28.13 | 100 | — | — |
| 2009-05-05 | $22.90 | $30.68 | 0 | — | — |
| 2009-05-04 | $22.90 | $30.68 | 100 | — | — |
| 2009-05-01 | $19.50 | $26.12 | 0 | — | — |
| 2009-04-30 | $19.50 | $26.12 | 0 | — | — |
| 2009-04-29 | $19.50 | $26.12 | 100 | — | — |
| 2009-04-28 | $23.00 | $30.81 | 1,300 | — | — |
| 2009-04-27 | $20.50 | $27.46 | 0 | — | — |
| 2009-04-24 | $20.50 | $27.46 | 200 | — | — |
| 2009-04-23 | $20.50 | $27.46 | 1,400 | — | — |
| 2009-04-22 | $20.00 | $26.79 | 100 | — | — |
| 2009-04-21 | $19.00 | $25.46 | 0 | — | — |
| 2009-04-20 | $19.00 | $25.46 | 0 | — | — |
| 2009-04-17 | $19.00 | $25.46 | 300 | — | — |
| 2009-04-16 | $17.85 | $23.91 | 0 | — | — |
| 2009-04-15 | $17.85 | $23.91 | 0 | — | — |
| 2009-04-14 | $17.85 | $23.91 | 3,700 | — | — |
| 2009-04-13 | $18.00 | $24.12 | 2,000 | — | — |
| 2009-04-09 | $18.00 | $24.12 | 900 | — | — |
| 2009-04-08 | $17.45 | $23.38 | 200 | — | — |
| 2009-04-07 | $17.30 | $23.18 | 2,300 | — | — |
| 2009-04-06 | $17.45 | $23.38 | 0 | — | — |
| 2009-04-03 | $17.45 | $23.38 | 0 | — | — |
| 2009-04-02 | $17.45 | $23.38 | 100 | — | — |
| 2009-04-01 | $17.25 | $23.11 | 2,100 | — | — |
| 2009-03-31 | $17.25 | $23.11 | 1,900 | — | — |
| 2009-03-30 | $17.25 | $23.11 | 200 | — | — |
| 2009-03-27 | $17.45 | $23.38 | 900 | — | — |
| 2009-03-26 | $16.80 | $22.51 | 3,500 | — | — |
| 2009-03-25 | $17.49 | $23.43 | 0 | — | — |
| 2009-03-24 | $17.49 | $23.43 | 1,400 | — | — |
| 2009-03-23 | $17.45 | $23.38 | 1,600 | — | — |
| 2009-03-20 | $17.75 | $23.78 | 5,400 | — | — |
| 2009-03-19 | $17.40 | $23.31 | 500 | — | — |
| 2009-03-18 | $17.50 | $23.45 | 1,400 | — | — |
| 2009-03-17 | $15.75 | $21.10 | 7,500 | — | — |
| 2009-03-16 | $17.35 | $23.24 | 300 | — | — |
| 2009-03-13 | $17.25 | $23.11 | 1,300 | — | — |
| 2009-03-12 | $18.25 | $24.12 | 900 | — | — |
| 2009-03-11 | $18.20 | $24.05 | 1,300 | — | — |
| 2009-03-10 | $15.10 | $19.95 | 1,500 | — | — |
| 2009-03-09 | $16.00 | $21.14 | 0 | — | — |
| 2009-03-06 | $16.00 | $21.14 | 1,300 | — | — |
| 2009-03-05 | $17.75 | $23.45 | 600 | — | — |
| 2009-03-04 | $18.25 | $24.12 | 1,300 | — | — |
| 2009-03-03 | $18.25 | $24.12 | 0 | — | — |
| 2009-03-02 | $18.25 | $24.12 | 0 | — | — |
| 2009-02-27 | $18.25 | $24.12 | 800 | — | — |
| 2009-02-26 | $18.10 | $23.92 | 1,800 | — | — |
| 2009-02-25 | $18.05 | $23.85 | 500 | — | — |
| 2009-02-24 | $18.01 | $23.80 | 100 | — | — |
| 2009-02-23 | $18.01 | $23.80 | 100 | — | — |
| 2009-02-20 | $19.50 | $25.77 | 2,800 | — | — |
| 2009-02-19 | $19.50 | $25.77 | 0 | — | — |
| 2009-02-18 | $19.50 | $25.77 | 1,000 | — | — |
| 2009-02-17 | $19.90 | $26.30 | 0 | — | — |
| 2009-02-13 | $19.90 | $26.30 | 3,100 | — | — |
| 2009-02-12 | $19.90 | $26.30 | 900 | — | — |
| 2009-02-11 | $20.00 | $26.43 | 200 | — | — |
| 2009-02-10 | $20.00 | $26.43 | 0 | — | — |
| 2009-02-09 | $20.00 | $26.43 | 400 | — | — |
| 2009-02-06 | $21.00 | $27.75 | 1,000 | — | — |
| 2009-02-05 | $21.00 | $27.75 | 400 | — | — |
| 2009-02-04 | $21.00 | $27.75 | 0 | — | — |
| 2009-02-03 | $21.00 | $27.75 | 200 | — | — |
| 2009-02-02 | $20.00 | $26.43 | 100 | — | — |
| 2009-01-30 | $20.35 | $26.89 | 500 | — | — |
| 2009-01-29 | $20.40 | $26.96 | 200 | — | — |
| 2009-01-28 | $20.20 | $26.69 | 800 | — | — |
| 2009-01-27 | $19.50 | $25.77 | 1,100 | — | — |
| 2009-01-26 | $19.55 | $25.83 | 1,200 | — | — |
| 2009-01-23 | $20.00 | $26.43 | 0 | — | — |
| 2009-01-22 | $20.00 | $26.43 | 0 | — | — |
| 2009-01-21 | $20.00 | $26.43 | 700 | — | — |
| 2009-01-20 | $20.00 | $26.43 | 0 | — | — |
| 2009-01-16 | $20.00 | $26.43 | 0 | — | — |
| 2009-01-15 | $20.00 | $26.43 | 900 | — | — |
| 2009-01-14 | $20.00 | $26.43 | 400 | — | — |
| 2009-01-13 | $20.20 | $26.69 | 0 | — | — |
| 2009-01-12 | $20.20 | $26.69 | 0 | — | — |
| 2009-01-09 | $20.20 | $26.69 | 0 | — | — |
| 2009-01-08 | $20.20 | $26.69 | 1,300 | — | — |
| 2009-01-07 | $20.10 | $26.56 | 500 | — | — |
| 2009-01-06 | $20.15 | $26.63 | 1,000 | — | — |
| 2009-01-05 | $21.00 | $27.75 | 600 | — | — |
| 2009-01-02 | $20.50 | $26.76 | 2,300 | — | — |