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
- 2008-05-08 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 | $20.72 | $20.72 | 40,612 | — | — |
| 2009-12-30 | $20.84 | $20.84 | 105,858 | — | — |
| 2009-12-29 | $21.48 | $21.48 | 36,661 | — | — |
| 2009-12-28 | $21.50 | $21.50 | 63,097 | — | — |
| 2009-12-24 | $21.72 | $21.72 | 13,305 | — | — |
| 2009-12-23 | $21.86 | $21.86 | 106,730 | — | — |
| 2009-12-22 | $21.79 | $21.79 | 101,966 | — | — |
| 2009-12-21 | $21.88 | $21.88 | 89,125 | — | — |
| 2009-12-18 | $22.29 | $22.29 | 95,342 | — | — |
| 2009-12-17 | $21.55 | $21.55 | 64,317 | — | — |
| 2009-12-16 | $21.70 | $21.70 | 98,944 | — | — |
| 2009-12-15 | $22.19 | $22.19 | 55,021 | — | — |
| 2009-12-14 | $21.98 | $21.98 | 33,582 | — | — |
| 2009-12-11 | $21.48 | $21.48 | 133,514 | — | — |
| 2009-12-10 | $21.31 | $21.31 | 105,800 | — | — |
| 2009-12-09 | $21.19 | $21.19 | 126,542 | — | — |
| 2009-12-08 | $23.05 | $23.05 | 85,988 | — | — |
| 2009-12-07 | $23.46 | $23.46 | 128,866 | — | — |
| 2009-12-04 | $21.96 | $21.96 | 192,543 | — | — |
| 2009-12-03 | $21.39 | $21.39 | 45,783 | — | — |
| 2009-12-02 | $21.57 | $21.57 | 53,801 | — | — |
| 2009-12-01 | $21.50 | $21.50 | 71,695 | — | — |
| 2009-11-30 | $21.38 | $21.38 | 115,793 | — | — |
| 2009-11-27 | $20.46 | $20.46 | 30,967 | — | — |
| 2009-11-25 | $21.14 | $21.14 | 32,245 | — | — |
| 2009-11-24 | $21.50 | $21.50 | 59,436 | — | — |
| 2009-11-23 | $21.39 | $21.39 | 50,605 | — | — |
| 2009-11-20 | $20.79 | $20.79 | 52,232 | — | — |
| 2009-11-19 | $20.24 | $20.24 | 52,116 | — | — |
| 2009-11-18 | $20.90 | $20.90 | 50,489 | — | — |
| 2009-11-17 | $21.24 | $21.24 | 129,737 | — | — |
| 2009-11-16 | $21.51 | $21.51 | 89,765 | — | — |
| 2009-11-13 | $20.62 | $20.62 | 45,609 | — | — |
| 2009-11-12 | $20.90 | $20.90 | 49,385 | — | — |
| 2009-11-11 | $21.38 | $21.38 | 35,383 | — | — |
| 2009-11-10 | $21.38 | $21.38 | 47,700 | — | — |
| 2009-11-09 | $21.51 | $21.51 | 50,838 | — | — |
| 2009-11-06 | $20.72 | $20.72 | 24,925 | — | — |
| 2009-11-05 | $20.81 | $20.81 | 112,714 | — | — |
| 2009-11-04 | $19.60 | $19.60 | 89,648 | — | — |
| 2009-11-03 | $19.86 | $19.86 | 177,960 | — | — |
| 2009-11-02 | $18.74 | $18.74 | 81,050 | — | — |
| 2009-10-30 | $18.73 | $18.73 | 255,059 | — | — |
| 2009-10-29 | $20.07 | $20.07 | 105,684 | — | — |
| 2009-10-28 | $19.52 | $19.52 | 119,570 | — | — |
| 2009-10-27 | $20.65 | $20.65 | 74,600 | — | — |
| 2009-10-26 | $20.34 | $20.34 | 120,325 | — | — |
| 2009-10-23 | $20.64 | $20.64 | 133,746 | — | — |
| 2009-10-22 | $21.05 | $21.05 | 116,607 | — | — |
| 2009-10-21 | $20.36 | $20.36 | 56,822 | — | — |
| 2009-10-20 | $20.74 | $20.74 | 58,100 | — | — |
| 2009-10-19 | $20.88 | $20.88 | 170,988 | — | — |
| 2009-10-16 | $20.14 | $20.14 | 126,774 | — | — |
| 2009-10-15 | $20.65 | $20.65 | 85,698 | — | — |
| 2009-10-14 | $20.72 | $20.72 | 79,829 | — | — |
| 2009-10-13 | $20.34 | $20.34 | 48,746 | — | — |
| 2009-10-12 | $20.26 | $20.26 | 52,116 | — | — |
| 2009-10-09 | $19.83 | $19.83 | 56,938 | — | — |
| 2009-10-08 | $19.69 | $19.69 | 54,382 | — | — |
| 2009-10-07 | $19.04 | $19.04 | 56,415 | — | — |
| 2009-10-06 | $19.21 | $19.21 | 111,203 | — | — |
| 2009-10-05 | $18.43 | $18.43 | 198,353 | — | — |
| 2009-10-02 | $17.75 | $17.75 | 74,833 | — | — |
| 2009-10-01 | $17.71 | $17.71 | 126,251 | — | — |
| 2009-09-30 | $18.30 | $18.30 | 50,663 | — | — |
| 2009-09-29 | $18.55 | $18.55 | 94,994 | — | — |
| 2009-09-28 | $18.47 | $18.47 | 65,362 | — | — |
| 2009-09-25 | $17.90 | $17.90 | 57,984 | — | — |
| 2009-09-24 | $17.73 | $17.73 | 198,063 | — | — |
| 2009-09-23 | $19.02 | $19.02 | 85,872 | — | — |
| 2009-09-22 | $19.52 | $19.52 | 64,026 | — | — |
| 2009-09-21 | $19.66 | $19.66 | 65,827 | — | — |
| 2009-09-18 | $19.79 | $19.79 | 175,694 | — | — |
| 2009-09-17 | $19.33 | $19.33 | 123,753 | — | — |
| 2009-09-16 | $19.78 | $19.78 | 209,857 | — | — |
| 2009-09-15 | $20.38 | $20.38 | 54,672 | — | — |
| 2009-09-14 | $20.22 | $20.22 | 66,466 | — | — |
| 2009-09-11 | $19.91 | $19.91 | 59,727 | — | — |
| 2009-09-10 | $19.12 | $19.12 | 61,818 | — | — |
| 2009-09-09 | $19.09 | $19.09 | 52,058 | — | — |
| 2009-09-08 | $18.62 | $18.62 | 60,656 | — | — |
| 2009-09-04 | $18.64 | $18.64 | 51,883 | — | — |
| 2009-09-03 | $18.02 | $18.02 | 51,477 | — | — |
| 2009-09-02 | $17.90 | $17.90 | 73,613 | — | — |
| 2009-09-01 | $17.90 | $17.90 | 129,505 | — | — |
| 2009-08-31 | $18.24 | $18.24 | 110,971 | — | — |
| 2009-08-28 | $18.33 | $18.33 | 53,626 | — | — |
| 2009-08-27 | $18.54 | $18.54 | 55,544 | — | — |
| 2009-08-26 | $18.98 | $18.98 | 114,341 | — | — |
| 2009-08-25 | $18.88 | $18.88 | 74,426 | — | — |
| 2009-08-24 | $18.83 | $18.83 | 80,701 | — | — |
| 2009-08-21 | $19.35 | $19.35 | 82,793 | — | — |
| 2009-08-20 | $18.86 | $18.86 | 54,207 | — | — |
| 2009-08-19 | $18.90 | $18.90 | 62,457 | — | — |
| 2009-08-18 | $18.64 | $18.64 | 102,605 | — | — |
| 2009-08-17 | $18.16 | $18.16 | 103,011 | — | — |
| 2009-08-14 | $19.05 | $19.05 | 66,466 | — | — |
| 2009-08-13 | $19.67 | $19.67 | 95,575 | — | — |
| 2009-08-12 | $20.12 | $20.12 | 177,612 | — | — |
| 2009-08-11 | $19.52 | $19.52 | 113,295 | — | — |
| 2009-08-10 | $20.36 | $20.36 | 111,261 | — | — |
| 2009-08-07 | $20.02 | $20.02 | 252,270 | — | — |
| 2009-08-06 | $18.97 | $18.97 | 384,332 | — | — |
| 2009-08-05 | $17.06 | $17.06 | 180,691 | — | — |
| 2009-08-04 | $16.80 | $16.80 | 234,666 | — | — |
| 2009-08-03 | $16.47 | $16.47 | 168,316 | — | — |
| 2009-07-31 | $16.30 | $16.30 | 164,655 | — | — |
| 2009-07-30 | $15.34 | $15.34 | 80,294 | — | — |
| 2009-07-29 | $15.08 | $15.08 | 107,311 | — | — |
| 2009-07-28 | $15.96 | $15.96 | 76,576 | — | — |
| 2009-07-27 | $15.87 | $15.87 | 83,838 | — | — |
| 2009-07-24 | $15.54 | $15.54 | 95,575 | — | — |
| 2009-07-23 | $15.39 | $15.39 | 158,090 | — | — |
| 2009-07-22 | $14.75 | $14.75 | 38,056 | — | — |
| 2009-07-21 | $15.04 | $15.04 | 96,446 | — | — |
| 2009-07-20 | $14.84 | $14.84 | 154,720 | — | — |
| 2009-07-17 | $14.44 | $14.44 | 119,395 | — | — |
| 2009-07-16 | $13.96 | $13.96 | 191,846 | — | — |
| 2009-07-15 | $13.79 | $13.79 | 184,758 | — | — |
| 2009-07-14 | $13.15 | $13.15 | 170,291 | — | — |
| 2009-07-13 | $13.01 | $13.01 | 70,069 | — | — |
| 2009-07-10 | $12.53 | $12.53 | 110,622 | — | — |
| 2009-07-09 | $12.50 | $12.50 | 70,708 | — | — |
| 2009-07-08 | $12.55 | $12.55 | 104,812 | — | — |
| 2009-07-07 | $12.82 | $12.82 | 77,331 | — | — |
| 2009-07-06 | $12.91 | $12.91 | 102,779 | — | — |
| 2009-07-02 | $12.93 | $12.93 | 100,804 | — | — |
| 2009-07-01 | $13.51 | $13.51 | 92,263 | — | — |
| 2009-06-30 | $13.29 | $13.29 | 178,716 | — | — |
| 2009-06-29 | $13.18 | $13.18 | 155,069 | — | — |
| 2009-06-26 | $13.51 | $13.51 | 912,867 | — | — |
| 2009-06-25 | $13.24 | $13.24 | 203,989 | — | — |
| 2009-06-24 | $13.13 | $13.13 | 135,896 | — | — |
| 2009-06-23 | $13.13 | $13.13 | 161,053 | — | — |
| 2009-06-22 | $14.06 | $14.06 | 179,936 | — | — |
| 2009-06-19 | $13.56 | $13.56 | 321,642 | — | — |
| 2009-06-18 | $12.94 | $12.94 | 74,368 | — | — |
| 2009-06-17 | $13.46 | $13.46 | 108,589 | — | — |
| 2009-06-16 | $13.60 | $13.60 | 120,499 | — | — |
| 2009-06-15 | $13.94 | $13.94 | 116,142 | — | — |
| 2009-06-12 | $15.32 | $15.32 | 169,129 | — | — |
| 2009-06-11 | $15.71 | $15.71 | 141,590 | — | — |
| 2009-06-10 | $15.68 | $15.68 | 139,208 | — | — |
| 2009-06-09 | $15.51 | $15.51 | 160,007 | — | — |
| 2009-06-08 | $15.61 | $15.61 | 125,786 | — | — |
| 2009-06-05 | $15.35 | $15.35 | 128,633 | — | — |
| 2009-06-04 | $15.35 | $15.35 | 207,301 | — | — |
| 2009-06-03 | $14.35 | $14.35 | 86,395 | — | — |
| 2009-06-02 | $14.94 | $14.94 | 164,539 | — | — |
| 2009-06-01 | $15.04 | $15.04 | 192,195 | — | — |
| 2009-05-29 | $14.01 | $14.01 | 294,567 | — | — |
| 2009-05-28 | $13.39 | $13.39 | 167,793 | — | — |
| 2009-05-27 | $14.22 | $14.22 | 77,564 | — | — |
| 2009-05-26 | $14.42 | $14.42 | 97,143 | — | — |
| 2009-05-22 | $12.99 | $12.99 | 60,192 | — | — |
| 2009-05-21 | $13.77 | $13.77 | 80,817 | — | — |
| 2009-05-20 | $14.44 | $14.44 | 195,623 | — | — |
| 2009-05-19 | $13.77 | $13.77 | 109,518 | — | — |
| 2009-05-18 | $13.08 | $13.08 | 70,998 | — | — |
| 2009-05-15 | $12.51 | $12.51 | 75,123 | — | — |
| 2009-05-14 | $12.38 | $12.38 | 89,300 | — | — |
| 2009-05-13 | $12.36 | $12.36 | 87,266 | — | — |
| 2009-05-12 | $13.98 | $13.98 | 77,854 | — | — |
| 2009-05-11 | $14.66 | $14.66 | 113,411 | — | — |
| 2009-05-08 | $14.27 | $14.27 | 371,724 | — | — |
| 2009-05-07 | $14.46 | $14.46 | 194,461 | — | — |
| 2009-05-06 | $15.68 | $15.68 | 75,937 | — | — |
| 2009-05-05 | $16.06 | $16.06 | 69,604 | — | — |
| 2009-05-04 | $16.18 | $16.18 | 126,890 | — | — |
| 2009-05-01 | $14.99 | $14.99 | 112,249 | — | — |
| 2009-04-30 | $14.85 | $14.85 | 114,050 | — | — |
| 2009-04-29 | $14.68 | $14.68 | 205,093 | — | — |
| 2009-04-28 | $13.30 | $13.30 | 132,642 | — | — |
| 2009-04-27 | $13.17 | $13.17 | 125,961 | — | — |
| 2009-04-24 | $13.29 | $13.29 | 146,296 | — | — |
| 2009-04-23 | $13.22 | $13.22 | 240,185 | — | — |
| 2009-04-22 | $12.67 | $12.67 | 265,575 | — | — |
| 2009-04-21 | $11.45 | $11.45 | 99,642 | — | — |
| 2009-04-20 | $10.64 | $10.64 | 139,905 | — | — |
| 2009-04-17 | $11.38 | $11.38 | 161,983 | — | — |
| 2009-04-16 | $11.89 | $11.89 | 140,718 | — | — |
| 2009-04-15 | $11.89 | $11.89 | 107,369 | — | — |
| 2009-04-14 | $10.76 | $10.76 | 204,628 | — | — |
| 2009-04-13 | $12.22 | $12.22 | 127,239 | — | — |
| 2009-04-09 | $12.63 | $12.63 | 116,955 | — | — |
| 2009-04-08 | $12.20 | $12.20 | 59,494 | — | — |
| 2009-04-07 | $12.60 | $12.60 | 44,214 | — | — |
| 2009-04-06 | $12.99 | $12.99 | 90,985 | — | — |
| 2009-04-03 | $12.99 | $12.99 | 51,535 | — | — |
| 2009-04-02 | $13.17 | $13.17 | 94,413 | — | — |
| 2009-04-01 | $12.51 | $12.51 | 66,873 | — | — |
| 2009-03-31 | $11.82 | $11.82 | 74,136 | — | — |
| 2009-03-30 | $11.70 | $11.70 | 90,287 | — | — |
| 2009-03-27 | $12.17 | $12.17 | 94,529 | — | — |
| 2009-03-26 | $12.91 | $12.91 | 104,929 | — | — |
| 2009-03-25 | $12.65 | $12.65 | 109,112 | — | — |
| 2009-03-24 | $12.32 | $12.32 | 108,415 | — | — |
| 2009-03-23 | $12.56 | $12.56 | 150,653 | — | — |
| 2009-03-20 | $12.24 | $12.24 | 160,763 | — | — |
| 2009-03-19 | $12.62 | $12.62 | 121,022 | — | — |
| 2009-03-18 | $12.65 | $12.65 | 141,067 | — | — |
| 2009-03-17 | $12.94 | $12.94 | 149,898 | — | — |
| 2009-03-16 | $12.69 | $12.69 | 88,486 | — | — |
| 2009-03-13 | $12.81 | $12.81 | 81,050 | — | — |
| 2009-03-12 | $11.98 | $11.98 | 310,080 | — | — |
| 2009-03-11 | $10.17 | $10.17 | 156,696 | — | — |
| 2009-03-10 | $10.15 | $10.15 | 458,409 | — | — |
| 2009-03-09 | $9.31 | $9.31 | 119,279 | — | — |
| 2009-03-06 | $10.34 | $10.34 | 240,476 | — | — |
| 2009-03-05 | $10.52 | $10.52 | 224,324 | — | — |
| 2009-03-04 | $11.43 | $11.43 | 132,294 | — | — |
| 2009-03-03 | $11.45 | $11.45 | 225,428 | — | — |
| 2009-03-02 | $11.89 | $11.89 | 145,250 | — | — |
| 2009-02-27 | $12.51 | $12.51 | 125,961 | — | — |
| 2009-02-26 | $12.60 | $12.60 | 83,490 | — | — |
| 2009-02-25 | $12.44 | $12.44 | 136,651 | — | — |
| 2009-02-24 | $13.73 | $13.73 | 365,275 | — | — |
| 2009-02-23 | $12.69 | $12.69 | 320,538 | — | — |
| 2009-02-20 | $14.10 | $14.10 | 419,656 | — | — |
| 2009-02-19 | $17.44 | $17.44 | 101,326 | — | — |
| 2009-02-18 | $15.66 | $15.66 | 95,981 | — | — |
| 2009-02-17 | $15.85 | $15.85 | 112,888 | — | — |
| 2009-02-13 | $16.71 | $16.71 | 115,154 | — | — |
| 2009-02-12 | $16.23 | $16.23 | 95,516 | — | — |
| 2009-02-11 | $16.80 | $16.80 | 47,874 | — | — |
| 2009-02-10 | $15.92 | $15.92 | 67,512 | — | — |
| 2009-02-09 | $17.09 | $17.09 | 75,123 | — | — |
| 2009-02-06 | $17.18 | $17.18 | 68,965 | — | — |
| 2009-02-05 | $16.78 | $16.78 | 72,916 | — | — |
| 2009-02-04 | $16.27 | $16.27 | 56,473 | — | — |
| 2009-02-03 | $16.39 | $16.39 | 64,375 | — | — |
| 2009-02-02 | $15.78 | $15.78 | 119,802 | — | — |
| 2009-01-30 | $15.70 | $15.70 | 87,905 | — | — |
| 2009-01-29 | $15.63 | $15.63 | 223,627 | — | — |
| 2009-01-28 | $18.28 | $18.28 | 172,673 | — | — |
| 2009-01-27 | $15.87 | $15.87 | 122,998 | — | — |
| 2009-01-26 | $16.39 | $16.39 | 97,318 | — | — |
| 2009-01-23 | $17.54 | $17.54 | 148,213 | — | — |
| 2009-01-22 | $16.71 | $16.71 | 105,916 | — | — |
| 2009-01-21 | $17.69 | $17.69 | 177,321 | — | — |
| 2009-01-20 | $15.77 | $15.77 | 126,832 | — | — |
| 2009-01-16 | $17.44 | $17.44 | 134,676 | — | — |
| 2009-01-15 | $19.35 | $19.35 | 133,049 | — | — |
| 2009-01-14 | $18.12 | $18.12 | 136,535 | — | — |
| 2009-01-13 | $18.23 | $18.23 | 91,275 | — | — |
| 2009-01-12 | $18.50 | $18.50 | 106,033 | — | — |
| 2009-01-09 | $19.23 | $19.23 | 301,946 | — | — |
| 2009-01-08 | $21.24 | $21.24 | 212,588 | — | — |
| 2009-01-07 | $19.76 | $19.76 | 235,770 | — | — |
| 2009-01-06 | $20.50 | $20.50 | 147,225 | — | — |
| 2009-01-05 | $18.16 | $18.16 | 93,309 | — | — |
| 2009-01-02 | $18.52 | $18.52 | 113,585 | — | — |