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 | $23.10 | $31.78 | 3,678 | — | — |
| 2009-12-30 | $22.88 | $31.47 | 223 | — | — |
| 2009-12-29 | $22.21 | $30.55 | 557 | — | — |
| 2009-12-28 | $22.21 | $30.55 | 0 | — | — |
| 2009-12-24 | $22.21 | $30.55 | 223 | — | — |
| 2009-12-23 | $22.21 | $30.55 | 334 | — | — |
| 2009-12-22 | $22.21 | $30.55 | 0 | — | — |
| 2009-12-21 | $22.21 | $30.55 | 0 | — | — |
| 2009-12-18 | $22.21 | $30.55 | 892 | — | — |
| 2009-12-17 | $22.61 | $31.10 | 223 | — | — |
| 2009-12-16 | $22.88 | $31.47 | 334 | — | — |
| 2009-12-15 | $22.88 | $31.47 | 669 | — | — |
| 2009-12-14 | $22.70 | $31.23 | 557 | — | — |
| 2009-12-11 | $23.10 | $31.78 | 0 | — | — |
| 2009-12-10 | $23.10 | $31.78 | 446 | — | — |
| 2009-12-09 | $22.65 | $31.16 | 0 | — | — |
| 2009-12-08 | $22.65 | $31.16 | 334 | — | — |
| 2009-12-07 | $22.65 | $31.16 | 1,449 | — | — |
| 2009-12-04 | $22.34 | $30.73 | 0 | — | — |
| 2009-12-03 | $22.34 | $30.73 | 1,115 | — | — |
| 2009-12-02 | $22.43 | $30.86 | 223 | — | — |
| 2009-12-01 | $23.78 | $32.71 | 0 | — | — |
| 2009-11-30 | $23.78 | $32.71 | 3,232 | — | — |
| 2009-11-27 | $22.43 | $30.86 | 0 | — | — |
| 2009-11-25 | $22.43 | $30.86 | 1,003 | — | — |
| 2009-11-24 | $22.43 | $30.86 | 0 | — | — |
| 2009-11-23 | $22.43 | $30.86 | 0 | — | — |
| 2009-11-20 | $22.43 | $30.86 | 0 | — | — |
| 2009-11-19 | $22.43 | $30.86 | 334 | — | — |
| 2009-11-18 | $22.43 | $30.86 | 1,672 | — | — |
| 2009-11-17 | $22.43 | $30.86 | 11,480 | — | — |
| 2009-11-16 | $22.07 | $30.36 | 6,576 | — | — |
| 2009-11-13 | $22.43 | $30.86 | 1,449 | — | — |
| 2009-11-12 | $22.43 | $30.86 | 557 | — | — |
| 2009-11-11 | $22.42 | $30.78 | 4,458 | — | — |
| 2009-11-10 | $22.43 | $30.79 | 3,344 | — | — |
| 2009-11-09 | $22.16 | $30.42 | 780 | — | — |
| 2009-11-06 | $22.43 | $30.79 | 18,168 | — | — |
| 2009-11-05 | $22.43 | $30.79 | 39,345 | — | — |
| 2009-11-04 | $22.43 | $30.79 | 14,936 | — | — |
| 2009-11-03 | $21.80 | $29.93 | 557 | — | — |
| 2009-11-02 | $23.42 | $32.15 | 557 | — | — |
| 2009-10-30 | $23.42 | $32.15 | 223 | — | — |
| 2009-10-29 | $22.88 | $31.41 | 2,341 | — | — |
| 2009-10-28 | $22.43 | $30.79 | 6,242 | — | — |
| 2009-10-27 | $21.08 | $28.95 | 0 | — | — |
| 2009-10-26 | $21.08 | $28.95 | 892 | — | — |
| 2009-10-23 | $21.13 | $29.01 | 669 | — | — |
| 2009-10-22 | $22.43 | $30.79 | 0 | — | — |
| 2009-10-21 | $22.43 | $30.79 | 223 | — | — |
| 2009-10-20 | $21.53 | $29.56 | 334 | — | — |
| 2009-10-19 | $21.53 | $29.56 | 223 | — | — |
| 2009-10-16 | $21.76 | $29.87 | 0 | — | — |
| 2009-10-15 | $21.76 | $29.87 | 334 | — | — |
| 2009-10-14 | $20.91 | $28.71 | 0 | — | — |
| 2009-10-13 | $20.91 | $28.40 | 0 | — | — |
| 2009-10-12 | $20.91 | $28.40 | 0 | — | — |
| 2009-10-09 | $20.91 | $28.40 | 0 | — | — |
| 2009-10-08 | $20.91 | $28.40 | 892 | — | — |
| 2009-10-07 | $20.86 | $28.33 | 1,338 | — | — |
| 2009-10-06 | $20.86 | $28.33 | 1,895 | — | — |
| 2009-10-05 | $21.08 | $28.64 | 780 | — | — |
| 2009-10-02 | $21.08 | $28.64 | 0 | — | — |
| 2009-10-01 | $21.08 | $28.64 | 557 | — | — |
| 2009-09-30 | $21.08 | $28.64 | 334 | — | — |
| 2009-09-29 | $20.64 | $28.03 | 0 | — | — |
| 2009-09-28 | $20.64 | $28.03 | 0 | — | — |
| 2009-09-25 | $20.64 | $28.03 | 0 | — | — |
| 2009-09-24 | $20.64 | $28.03 | 669 | — | — |
| 2009-09-23 | $21.71 | $29.49 | 2,118 | — | — |
| 2009-09-22 | $21.76 | $29.55 | 223 | — | — |
| 2009-09-21 | $21.76 | $29.55 | 111 | — | — |
| 2009-09-18 | $21.76 | $29.55 | 3,567 | — | — |
| 2009-09-17 | $20.81 | $28.27 | 3,567 | — | — |
| 2009-09-16 | $20.64 | $28.03 | 557 | — | — |
| 2009-09-15 | $20.64 | $28.03 | 1,003 | — | — |
| 2009-09-14 | $20.64 | $28.03 | 892 | — | — |
| 2009-09-11 | $21.53 | $29.24 | 10,143 | — | — |
| 2009-09-10 | $21.26 | $28.88 | 111 | — | — |
| 2009-09-09 | $21.26 | $28.88 | 0 | — | — |
| 2009-09-08 | $21.26 | $28.88 | 0 | — | — |
| 2009-09-04 | $21.26 | $28.88 | 2,006 | — | — |
| 2009-09-03 | $19.87 | $26.99 | 1,672 | — | — |
| 2009-09-02 | $21.44 | $29.12 | 557 | — | — |
| 2009-09-01 | $20.86 | $28.33 | 1,115 | — | — |
| 2009-08-31 | $21.53 | $29.24 | 0 | — | — |
| 2009-08-28 | $21.53 | $29.24 | 0 | — | — |
| 2009-08-27 | $21.53 | $29.24 | 0 | — | — |
| 2009-08-26 | $21.53 | $29.24 | 0 | — | — |
| 2009-08-25 | $21.53 | $29.24 | 334 | — | — |
| 2009-08-24 | $20.64 | $28.03 | 0 | — | — |
| 2009-08-21 | $20.64 | $28.03 | 0 | — | — |
| 2009-08-20 | $20.64 | $28.03 | 669 | — | — |
| 2009-08-19 | $20.64 | $28.03 | 0 | — | — |
| 2009-08-18 | $20.64 | $28.03 | 446 | — | — |
| 2009-08-17 | $20.64 | $28.03 | 2,341 | — | — |
| 2009-08-14 | $19.74 | $26.81 | 0 | — | — |
| 2009-08-13 | $19.74 | $26.81 | 0 | — | — |
| 2009-08-12 | $19.74 | $26.81 | 1,338 | — | — |
| 2009-08-11 | $19.74 | $26.81 | 2,786 | — | — |
| 2009-08-10 | $20.19 | $27.42 | 892 | — | — |
| 2009-08-07 | $20.64 | $28.03 | 780 | — | — |
| 2009-08-06 | $20.68 | $28.09 | 223 | — | — |
| 2009-08-05 | $20.72 | $28.15 | 1,115 | — | — |
| 2009-08-04 | $21.76 | $29.55 | 6,130 | — | — |
| 2009-08-03 | $21.76 | $29.55 | 334 | — | — |
| 2009-07-31 | $22.21 | $30.16 | 111 | — | — |
| 2009-07-30 | $20.19 | $27.42 | 0 | — | — |
| 2009-07-29 | $20.19 | $27.42 | 0 | — | — |
| 2009-07-28 | $20.19 | $27.42 | 0 | — | — |
| 2009-07-27 | $20.19 | $27.42 | 446 | — | — |
| 2009-07-24 | $21.98 | $29.85 | 0 | — | — |
| 2009-07-23 | $21.98 | $29.85 | 1,003 | — | — |
| 2009-07-22 | $21.53 | $29.24 | 0 | — | — |
| 2009-07-21 | $21.53 | $29.24 | 0 | — | — |
| 2009-07-20 | $21.53 | $29.24 | 669 | — | — |
| 2009-07-17 | $20.86 | $28.33 | 0 | — | — |
| 2009-07-16 | $20.86 | $28.33 | 334 | — | — |
| 2009-07-15 | $19.53 | $26.53 | 0 | — | — |
| 2009-07-14 | $19.53 | $26.23 | 0 | — | — |
| 2009-07-13 | $19.53 | $26.23 | 0 | — | — |
| 2009-07-10 | $19.53 | $26.23 | 450 | — | — |
| 2009-07-09 | $18.88 | $25.35 | 0 | — | — |
| 2009-07-08 | $18.88 | $25.35 | 0 | — | — |
| 2009-07-07 | $18.88 | $25.35 | 0 | — | — |
| 2009-07-06 | $18.88 | $25.35 | 0 | — | — |
| 2009-07-02 | $18.88 | $25.35 | 0 | — | — |
| 2009-07-01 | $18.88 | $25.35 | 563 | — | — |
| 2009-06-30 | $18.88 | $25.35 | 0 | — | — |
| 2009-06-29 | $18.88 | $25.35 | 0 | — | — |
| 2009-06-26 | $18.88 | $25.35 | 0 | — | — |
| 2009-06-25 | $18.88 | $25.35 | 0 | — | — |
| 2009-06-24 | $18.88 | $25.35 | 1,576 | — | — |
| 2009-06-23 | $18.21 | $24.46 | 0 | — | — |
| 2009-06-22 | $18.21 | $24.46 | 0 | — | — |
| 2009-06-19 | $18.21 | $24.46 | 0 | — | — |
| 2009-06-18 | $18.21 | $24.46 | 0 | — | — |
| 2009-06-17 | $18.21 | $24.46 | 4,165 | — | — |
| 2009-06-16 | $18.21 | $24.46 | 1,576 | — | — |
| 2009-06-15 | $18.65 | $25.05 | 338 | — | — |
| 2009-06-12 | $18.21 | $24.46 | 0 | — | — |
| 2009-06-11 | $18.21 | $24.46 | 0 | — | — |
| 2009-06-10 | $18.21 | $24.46 | 1,576 | — | — |
| 2009-06-09 | $19.10 | $25.65 | 788 | — | — |
| 2009-06-08 | $19.10 | $25.65 | 788 | — | — |
| 2009-06-05 | $19.32 | $25.95 | 225 | — | — |
| 2009-06-04 | $19.32 | $25.95 | 338 | — | — |
| 2009-06-03 | $18.21 | $24.46 | 1,463 | — | — |
| 2009-06-02 | $20.43 | $27.44 | 7,880 | — | — |
| 2009-06-01 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-29 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-28 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-27 | $19.54 | $26.25 | 225 | — | — |
| 2009-05-26 | $19.99 | $26.84 | 0 | — | — |
| 2009-05-22 | $19.99 | $26.84 | 0 | — | — |
| 2009-05-21 | $19.99 | $26.84 | 0 | — | — |
| 2009-05-20 | $19.99 | $26.84 | 0 | — | — |
| 2009-05-19 | $19.99 | $26.84 | 113 | — | — |
| 2009-05-18 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-15 | $19.54 | $26.25 | 563 | — | — |
| 2009-05-14 | $19.59 | $26.31 | 675 | — | — |
| 2009-05-13 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-12 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-11 | $19.54 | $26.25 | 225 | — | — |
| 2009-05-08 | $19.54 | $26.25 | 563 | — | — |
| 2009-05-07 | $19.59 | $26.31 | 338 | — | — |
| 2009-05-06 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-05 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-04 | $19.54 | $26.25 | 0 | — | — |
| 2009-05-01 | $19.54 | $26.25 | 0 | — | — |
| 2009-04-30 | $19.54 | $26.25 | 1,013 | — | — |
| 2009-04-29 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-28 | $18.65 | $25.05 | 788 | — | — |
| 2009-04-27 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-24 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-23 | $18.65 | $25.05 | 1,126 | — | — |
| 2009-04-22 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-21 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-20 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-17 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-16 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-15 | $18.65 | $25.05 | 0 | — | — |
| 2009-04-14 | $18.65 | $24.76 | 450 | — | — |
| 2009-04-13 | $18.12 | $24.05 | 0 | — | — |
| 2009-04-09 | $18.12 | $24.05 | 113 | — | — |
| 2009-04-08 | $18.12 | $24.05 | 0 | — | — |
| 2009-04-07 | $18.12 | $24.05 | 0 | — | — |
| 2009-04-06 | $18.12 | $24.05 | 0 | — | — |
| 2009-04-03 | $18.12 | $24.05 | 338 | — | — |
| 2009-04-02 | $18.12 | $24.05 | 563 | — | — |
| 2009-04-01 | $16.43 | $21.81 | 563 | — | — |
| 2009-03-31 | $18.17 | $24.11 | 338 | — | — |
| 2009-03-30 | $16.03 | $21.28 | 0 | — | — |
| 2009-03-27 | $16.03 | $21.28 | 1,126 | — | — |
| 2009-03-26 | $18.21 | $24.17 | 0 | — | — |
| 2009-03-25 | $18.21 | $24.17 | 113 | — | — |
| 2009-03-24 | $18.21 | $24.17 | 0 | — | — |
| 2009-03-23 | $18.21 | $24.17 | 901 | — | — |
| 2009-03-20 | $18.21 | $24.17 | 113 | — | — |
| 2009-03-19 | $17.32 | $22.99 | 0 | — | — |
| 2009-03-18 | $17.32 | $22.99 | 0 | — | — |
| 2009-03-17 | $17.32 | $22.99 | 0 | — | — |
| 2009-03-16 | $17.32 | $22.99 | 4,053 | — | — |
| 2009-03-13 | $17.23 | $22.87 | 338 | — | — |
| 2009-03-12 | $16.42 | $21.80 | 113 | — | — |
| 2009-03-11 | $16.43 | $21.81 | 0 | — | — |
| 2009-03-10 | $16.43 | $21.81 | 113 | — | — |
| 2009-03-09 | $16.26 | $21.58 | 225 | — | — |
| 2009-03-06 | $16.70 | $22.17 | 675 | — | — |
| 2009-03-05 | $16.79 | $22.28 | 225 | — | — |
| 2009-03-04 | $17.32 | $22.99 | 0 | — | — |
| 2009-03-03 | $17.32 | $22.99 | 1,463 | — | — |
| 2009-03-02 | $18.21 | $24.17 | 1,463 | — | — |
| 2009-02-27 | $17.32 | $22.99 | 0 | — | — |
| 2009-02-26 | $17.32 | $22.99 | 0 | — | — |
| 2009-02-25 | $17.32 | $22.99 | 675 | — | — |
| 2009-02-24 | $17.19 | $22.82 | 6,417 | — | — |
| 2009-02-23 | $16.88 | $22.40 | 225 | — | — |
| 2009-02-20 | $17.99 | $23.88 | 788 | — | — |
| 2009-02-19 | $17.99 | $23.88 | 338 | — | — |
| 2009-02-18 | $17.77 | $23.58 | 338 | — | — |
| 2009-02-17 | $17.99 | $23.88 | 1,801 | — | — |
| 2009-02-13 | $17.10 | $22.70 | 6,754 | — | — |
| 2009-02-12 | $17.54 | $23.29 | 0 | — | — |
| 2009-02-11 | $17.54 | $23.29 | 0 | — | — |
| 2009-02-10 | $17.54 | $23.29 | 0 | — | — |
| 2009-02-09 | $17.54 | $23.29 | 0 | — | — |
| 2009-02-06 | $17.54 | $23.29 | 3,940 | — | — |
| 2009-02-05 | $17.77 | $23.58 | 2,589 | — | — |
| 2009-02-04 | $16.88 | $22.40 | 1,126 | — | — |
| 2009-02-03 | $18.21 | $24.17 | 0 | — | — |
| 2009-02-02 | $18.21 | $24.17 | 338 | — | — |
| 2009-01-30 | $18.21 | $24.17 | 12,496 | — | — |
| 2009-01-29 | $17.31 | $22.98 | 338 | — | — |
| 2009-01-28 | $17.23 | $22.87 | 1,914 | — | — |
| 2009-01-27 | $17.32 | $22.99 | 225 | — | — |
| 2009-01-26 | $17.77 | $23.58 | 338 | — | — |
| 2009-01-23 | $18.21 | $24.17 | 0 | — | — |
| 2009-01-22 | $18.21 | $24.17 | 1,576 | — | — |
| 2009-01-21 | $17.32 | $22.99 | 0 | — | — |
| 2009-01-20 | $17.32 | $22.99 | 113 | — | — |
| 2009-01-16 | $16.92 | $22.46 | 0 | — | — |
| 2009-01-15 | $16.92 | $22.46 | 1,126 | — | — |
| 2009-01-14 | $17.32 | $22.99 | 3,715 | — | — |
| 2009-01-13 | $17.46 | $22.89 | 3,715 | — | — |
| 2009-01-12 | $17.28 | $22.65 | 225 | — | — |
| 2009-01-09 | $17.14 | $22.48 | 1,801 | — | — |
| 2009-01-08 | $17.14 | $22.48 | 1,801 | — | — |
| 2009-01-07 | $17.32 | $22.71 | 0 | — | — |
| 2009-01-06 | $17.32 | $22.71 | 338 | — | — |
| 2009-01-05 | $17.32 | $22.71 | 0 | — | — |
| 2009-01-02 | $17.32 | $22.71 | 0 | — | — |