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
- 1999-06-11 to 2026-09-03
- 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 | $27.36 | $32.70 | 22,717 | — | — |
| 2009-12-30 | $27.60 | $32.99 | 39,008 | — | — |
| 2009-12-29 | $27.72 | $33.13 | 18,600 | — | — |
| 2009-12-28 | $27.84 | $33.27 | 28,600 | — | — |
| 2009-12-24 | $27.84 | $33.27 | 9,850 | — | — |
| 2009-12-23 | $27.72 | $33.13 | 36,783 | — | — |
| 2009-12-22 | $26.64 | $31.84 | 40,000 | — | — |
| 2009-12-21 | $25.80 | $30.83 | 63,833 | — | — |
| 2009-12-18 | $25.68 | $30.69 | 99,225 | — | — |
| 2009-12-17 | $25.20 | $30.12 | 105,575 | — | — |
| 2009-12-16 | $26.64 | $31.84 | 40,883 | — | — |
| 2009-12-15 | $26.40 | $31.55 | 99,850 | — | — |
| 2009-12-14 | $27.12 | $32.41 | 23,092 | — | — |
| 2009-12-11 | $27.00 | $32.27 | 39,750 | — | — |
| 2009-12-10 | $26.16 | $31.26 | 21,458 | — | — |
| 2009-12-09 | $27.24 | $32.56 | 29,900 | — | — |
| 2009-12-08 | $27.72 | $33.13 | 38,992 | — | — |
| 2009-12-07 | $26.88 | $32.12 | 45,575 | — | — |
| 2009-12-04 | $26.88 | $32.12 | 90,975 | — | — |
| 2009-12-03 | $27.48 | $32.84 | 28,208 | — | — |
| 2009-12-02 | $28.32 | $33.85 | 21,650 | — | — |
| 2009-12-01 | $28.32 | $33.85 | 18,825 | — | — |
| 2009-11-30 | $28.32 | $33.85 | 30,950 | — | — |
| 2009-11-27 | $28.32 | $33.85 | 17,058 | — | — |
| 2009-11-25 | $29.28 | $34.99 | 19,850 | — | — |
| 2009-11-24 | $29.16 | $34.85 | 32,158 | — | — |
| 2009-11-23 | $30.00 | $35.85 | 29,658 | — | — |
| 2009-11-20 | $28.80 | $34.42 | 41,675 | — | — |
| 2009-11-19 | $29.16 | $34.85 | 46,267 | — | — |
| 2009-11-18 | $30.60 | $36.57 | 74,317 | — | — |
| 2009-11-17 | $31.92 | $38.15 | 101,333 | — | — |
| 2009-11-16 | $29.88 | $35.71 | 102,058 | — | — |
| 2009-11-13 | $28.44 | $33.99 | 107,292 | — | — |
| 2009-11-12 | $26.40 | $31.55 | 157,775 | — | — |
| 2009-11-11 | $25.20 | $30.12 | 46,575 | — | — |
| 2009-11-10 | $25.08 | $29.97 | 53,367 | — | — |
| 2009-11-09 | $25.80 | $30.83 | 55,650 | — | — |
| 2009-11-06 | $24.84 | $29.69 | 30,667 | — | — |
| 2009-11-05 | $24.60 | $29.40 | 58,825 | — | — |
| 2009-11-04 | $24.36 | $29.11 | 63,117 | — | — |
| 2009-11-03 | $24.84 | $29.69 | 76,325 | — | — |
| 2009-11-02 | $24.72 | $29.54 | 99,042 | — | — |
| 2009-10-30 | $27.24 | $32.56 | 172,575 | — | — |
| 2009-10-29 | $33.00 | $39.44 | 93,142 | — | — |
| 2009-10-28 | $32.76 | $39.15 | 92,983 | — | — |
| 2009-10-27 | $32.76 | $39.15 | 34,358 | — | — |
| 2009-10-26 | $32.52 | $38.87 | 34,817 | — | — |
| 2009-10-23 | $33.36 | $39.87 | 27,267 | — | — |
| 2009-10-22 | $35.04 | $41.88 | 35,225 | — | — |
| 2009-10-21 | $34.44 | $41.16 | 70,450 | — | — |
| 2009-10-20 | $34.08 | $40.73 | 151,333 | — | — |
| 2009-10-19 | $30.36 | $36.28 | 313,842 | — | — |
| 2009-10-16 | $30.84 | $36.86 | 49,317 | — | — |
| 2009-10-15 | $31.08 | $37.14 | 21,475 | — | — |
| 2009-10-14 | $32.04 | $38.29 | 27,308 | — | — |
| 2009-10-13 | $30.84 | $36.86 | 14,125 | — | — |
| 2009-10-12 | $30.96 | $37.00 | 30,783 | — | — |
| 2009-10-09 | $32.04 | $38.29 | 46,167 | — | — |
| 2009-10-08 | $29.88 | $35.71 | 33,283 | — | — |
| 2009-10-07 | $30.36 | $36.28 | 32,900 | — | — |
| 2009-10-06 | $31.44 | $37.57 | 29,717 | — | — |
| 2009-10-05 | $30.00 | $35.85 | 29,333 | — | — |
| 2009-10-02 | $30.12 | $36.00 | 42,525 | — | — |
| 2009-10-01 | $29.04 | $34.71 | 41,925 | — | — |
| 2009-09-30 | $31.20 | $37.29 | 34,483 | — | — |
| 2009-09-29 | $31.32 | $37.43 | 20,033 | — | — |
| 2009-09-28 | $31.20 | $37.29 | 18,750 | — | — |
| 2009-09-25 | $30.60 | $36.57 | 36,217 | — | — |
| 2009-09-24 | $30.48 | $36.43 | 34,033 | — | — |
| 2009-09-23 | $31.44 | $37.57 | 26,150 | — | — |
| 2009-09-22 | $32.16 | $38.44 | 113,025 | — | — |
| 2009-09-21 | $32.40 | $38.72 | 39,792 | — | — |
| 2009-09-18 | $33.84 | $40.44 | 69,150 | — | — |
| 2009-09-17 | $34.20 | $40.87 | 40,308 | — | — |
| 2009-09-16 | $34.32 | $41.02 | 59,175 | — | — |
| 2009-09-15 | $34.20 | $40.87 | 37,375 | — | — |
| 2009-09-14 | $34.44 | $41.16 | 39,975 | — | — |
| 2009-09-11 | $33.84 | $40.44 | 19,442 | — | — |
| 2009-09-10 | $34.20 | $40.87 | 27,217 | — | — |
| 2009-09-09 | $33.96 | $40.59 | 19,950 | — | — |
| 2009-09-08 | $32.64 | $39.01 | 27,517 | — | — |
| 2009-09-04 | $33.60 | $40.16 | 23,758 | — | — |
| 2009-09-03 | $33.48 | $40.01 | 30,342 | — | — |
| 2009-09-02 | $33.00 | $39.44 | 29,392 | — | — |
| 2009-09-01 | $32.76 | $39.15 | 51,450 | — | — |
| 2009-08-31 | $33.24 | $39.73 | 21,092 | — | — |
| 2009-08-28 | $33.36 | $39.87 | 23,367 | — | — |
| 2009-08-27 | $34.20 | $40.87 | 22,517 | — | — |
| 2009-08-26 | $34.80 | $41.59 | 25,850 | — | — |
| 2009-08-25 | $33.84 | $40.44 | 23,308 | — | — |
| 2009-08-24 | $34.32 | $41.02 | 65,692 | — | — |
| 2009-08-21 | $34.92 | $41.73 | 74,833 | — | — |
| 2009-08-20 | $35.16 | $42.02 | 80,992 | — | — |
| 2009-08-19 | $34.32 | $41.02 | 142,100 | — | — |
| 2009-08-18 | $35.64 | $42.59 | 70,300 | — | — |
| 2009-08-17 | $33.60 | $40.16 | 101,242 | — | — |
| 2009-08-14 | $35.64 | $42.59 | 144,833 | — | — |
| 2009-08-13 | $32.52 | $38.87 | 25,283 | — | — |
| 2009-08-12 | $32.52 | $38.87 | 33,725 | — | — |
| 2009-08-11 | $32.16 | $38.44 | 64,250 | — | — |
| 2009-08-10 | $31.44 | $37.57 | 36,917 | — | — |
| 2009-08-07 | $30.84 | $36.86 | 77,258 | — | — |
| 2009-08-06 | $28.80 | $34.42 | 46,683 | — | — |
| 2009-08-05 | $29.76 | $35.57 | 72,125 | — | — |
| 2009-08-04 | $30.96 | $37.00 | 85,375 | — | — |
| 2009-08-03 | $30.00 | $35.85 | 181,233 | — | — |
| 2009-07-31 | $31.56 | $37.72 | 145,942 | — | — |
| 2009-07-30 | $34.68 | $41.45 | 136,733 | — | — |
| 2009-07-29 | $35.28 | $42.16 | 105,575 | — | — |
| 2009-07-28 | $35.16 | $42.02 | 88,967 | — | — |
| 2009-07-27 | $35.40 | $42.31 | 102,808 | — | — |
| 2009-07-24 | $35.64 | $42.59 | 38,333 | — | — |
| 2009-07-23 | $35.76 | $42.74 | 116,658 | — | — |
| 2009-07-22 | $35.40 | $42.31 | 80,792 | — | — |
| 2009-07-21 | $34.32 | $41.02 | 94,883 | — | — |
| 2009-07-20 | $35.16 | $42.02 | 101,258 | — | — |
| 2009-07-17 | $35.40 | $42.31 | 132,367 | — | — |
| 2009-07-16 | $33.12 | $39.58 | 68,008 | — | — |
| 2009-07-15 | $31.20 | $37.29 | 103,500 | — | — |
| 2009-07-14 | $28.56 | $34.13 | 87,558 | — | — |
| 2009-07-13 | $27.48 | $32.84 | 53,517 | — | — |
| 2009-07-10 | $27.00 | $32.27 | 22,950 | — | — |
| 2009-07-09 | $26.16 | $31.26 | 28,958 | — | — |
| 2009-07-08 | $25.44 | $30.40 | 71,492 | — | — |
| 2009-07-07 | $25.92 | $30.98 | 40,317 | — | — |
| 2009-07-06 | $27.00 | $32.27 | 62,050 | — | — |
| 2009-07-02 | $26.28 | $31.41 | 65,258 | — | — |
| 2009-07-01 | $27.36 | $32.70 | 48,942 | — | — |
| 2009-06-30 | $26.88 | $32.12 | 60,142 | — | — |
| 2009-06-29 | $28.68 | $34.28 | 106,142 | — | — |
| 2009-06-26 | $28.08 | $33.56 | 1,595,625 | — | — |
| 2009-06-25 | $24.96 | $29.83 | 72,983 | — | — |
| 2009-06-24 | $24.84 | $29.69 | 82,692 | — | — |
| 2009-06-23 | $23.28 | $27.82 | 43,933 | — | — |
| 2009-06-22 | $24.36 | $29.11 | 68,275 | — | — |
| 2009-06-19 | $28.44 | $33.99 | 26,642 | — | — |
| 2009-06-18 | $27.96 | $33.42 | 22,250 | — | — |
| 2009-06-17 | $27.84 | $33.27 | 59,867 | — | — |
| 2009-06-16 | $28.44 | $33.99 | 52,133 | — | — |
| 2009-06-15 | $27.60 | $32.99 | 64,433 | — | — |
| 2009-06-12 | $28.44 | $33.99 | 79,067 | — | — |
| 2009-06-11 | $27.00 | $32.27 | 123,742 | — | — |
| 2009-06-10 | $24.00 | $28.68 | 155,292 | — | — |
| 2009-06-09 | $24.00 | $28.68 | 109,067 | — | — |
| 2009-06-08 | $22.68 | $27.11 | 15,567 | — | — |
| 2009-06-05 | $22.80 | $27.25 | 23,150 | — | — |
| 2009-06-04 | $23.04 | $27.54 | 28,600 | — | — |
| 2009-06-03 | $22.20 | $26.53 | 24,042 | — | — |
| 2009-06-02 | $22.44 | $26.82 | 28,350 | — | — |
| 2009-06-01 | $22.32 | $26.68 | 36,467 | — | — |
| 2009-05-29 | $21.12 | $25.24 | 57,392 | — | — |
| 2009-05-28 | $18.84 | $22.52 | 82,583 | — | — |
| 2009-05-27 | $21.60 | $25.81 | 93,158 | — | — |
| 2009-05-26 | $24.00 | $28.68 | 124,550 | — | — |
| 2009-05-22 | $21.48 | $25.67 | 26,167 | — | — |
| 2009-05-21 | $20.40 | $24.38 | 44,092 | — | — |
| 2009-05-20 | $21.36 | $25.53 | 116,742 | — | — |
| 2009-05-19 | $17.88 | $21.37 | 62,267 | — | — |
| 2009-05-18 | $15.24 | $18.21 | 20,575 | — | — |
| 2009-05-15 | $14.40 | $17.21 | 33,150 | — | — |
| 2009-05-14 | $14.64 | $17.50 | 8,600 | — | — |
| 2009-05-13 | $14.52 | $17.35 | 11,258 | — | — |
| 2009-05-12 | $14.52 | $17.35 | 20,742 | — | — |
| 2009-05-11 | $15.24 | $18.21 | 12,358 | — | — |
| 2009-05-08 | $14.88 | $17.78 | 9,417 | — | — |
| 2009-05-07 | $15.12 | $18.07 | 16,383 | — | — |
| 2009-05-06 | $15.12 | $18.07 | 17,675 | — | — |
| 2009-05-05 | $15.12 | $18.07 | 8,417 | — | — |
| 2009-05-04 | $15.12 | $18.07 | 11,425 | — | — |
| 2009-05-01 | $14.40 | $17.21 | 7,792 | — | — |
| 2009-04-30 | $14.40 | $17.21 | 16,933 | — | — |
| 2009-04-29 | $15.00 | $17.93 | 20,908 | — | — |
| 2009-04-28 | $13.92 | $16.64 | 9,200 | — | — |
| 2009-04-27 | $14.28 | $17.07 | 24,600 | — | — |
| 2009-04-24 | $12.12 | $14.48 | 22,492 | — | — |
| 2009-04-23 | $14.28 | $17.07 | 4,608 | — | — |
| 2009-04-22 | $14.40 | $17.21 | 5,433 | — | — |
| 2009-04-21 | $14.52 | $17.35 | 9,483 | — | — |
| 2009-04-20 | $14.52 | $17.35 | 13,683 | — | — |
| 2009-04-17 | $14.88 | $17.78 | 8,867 | — | — |
| 2009-04-16 | $15.60 | $18.64 | 7,800 | — | — |
| 2009-04-15 | $15.12 | $18.07 | 7,308 | — | — |
| 2009-04-14 | $15.48 | $18.50 | 18,783 | — | — |
| 2009-04-13 | $16.08 | $19.22 | 23,417 | — | — |
| 2009-04-09 | $15.36 | $18.36 | 13,000 | — | — |
| 2009-04-08 | $14.04 | $16.78 | 9,508 | — | — |
| 2009-04-07 | $14.40 | $17.21 | 19,542 | — | — |
| 2009-04-06 | $14.88 | $17.78 | 26,100 | — | — |
| 2009-04-03 | $13.68 | $16.35 | 12,092 | — | — |
| 2009-04-02 | $12.84 | $15.35 | 24,992 | — | — |
| 2009-04-01 | $12.84 | $15.35 | 27,058 | — | — |
| 2009-03-31 | $11.64 | $13.91 | 18,883 | — | — |
| 2009-03-30 | $10.80 | $12.91 | 13,317 | — | — |
| 2009-03-27 | $10.44 | $12.48 | 15,933 | — | — |
| 2009-03-26 | $9.72 | $11.62 | 29,483 | — | — |
| 2009-03-25 | $9.96 | $11.90 | 31,050 | — | — |
| 2009-03-24 | $10.08 | $12.05 | 11,017 | — | — |
| 2009-03-23 | $10.68 | $12.76 | 19,825 | — | — |
| 2009-03-20 | $10.80 | $12.91 | 17,733 | — | — |
| 2009-03-19 | $9.96 | $11.90 | 11,508 | — | — |
| 2009-03-18 | $10.20 | $12.19 | 7,575 | — | — |
| 2009-03-17 | $10.44 | $12.48 | 8,550 | — | — |
| 2009-03-16 | $10.20 | $12.19 | 11,158 | — | — |
| 2009-03-13 | $9.36 | $11.19 | 7,817 | — | — |
| 2009-03-12 | $9.72 | $11.62 | 10,108 | — | — |
| 2009-03-11 | $9.12 | $10.90 | 11,258 | — | — |
| 2009-03-10 | $9.24 | $11.04 | 16,258 | — | — |
| 2009-03-09 | $8.64 | $10.33 | 8,483 | — | — |
| 2009-03-06 | $9.12 | $10.90 | 12,967 | — | — |
| 2009-03-05 | $9.12 | $10.90 | 18,875 | — | — |
| 2009-03-04 | $10.08 | $12.05 | 15,258 | — | — |
| 2009-03-03 | $9.84 | $11.76 | 7,900 | — | — |
| 2009-03-02 | $9.48 | $11.33 | 43,167 | — | — |
| 2009-02-27 | $9.84 | $11.76 | 18,517 | — | — |
| 2009-02-26 | $9.36 | $11.19 | 10,525 | — | — |
| 2009-02-25 | $9.48 | $11.33 | 7,683 | — | — |
| 2009-02-24 | $9.60 | $11.47 | 23,875 | — | — |
| 2009-02-23 | $9.84 | $11.76 | 19,458 | — | — |
| 2009-02-20 | $10.56 | $12.62 | 18,742 | — | — |
| 2009-02-19 | $11.40 | $13.62 | 14,525 | — | — |
| 2009-02-18 | $11.28 | $13.48 | 69,200 | — | — |
| 2009-02-17 | $9.60 | $11.47 | 17,600 | — | — |
| 2009-02-13 | $10.68 | $12.76 | 18,108 | — | — |
| 2009-02-12 | $10.68 | $12.76 | 19,842 | — | — |
| 2009-02-11 | $9.72 | $11.62 | 20,600 | — | — |
| 2009-02-10 | $9.36 | $11.19 | 10,808 | — | — |
| 2009-02-09 | $8.88 | $10.61 | 5,967 | — | — |
| 2009-02-06 | $8.88 | $10.61 | 19,100 | — | — |
| 2009-02-05 | $8.88 | $10.61 | 7,642 | — | — |
| 2009-02-04 | $9.36 | $11.19 | 8,808 | — | — |
| 2009-02-03 | $9.72 | $11.62 | 10,225 | — | — |
| 2009-02-02 | $9.72 | $11.62 | 45,242 | — | — |
| 2009-01-30 | $8.76 | $10.47 | 16,100 | — | — |
| 2009-01-29 | $9.00 | $10.76 | 25,583 | — | — |
| 2009-01-28 | $9.48 | $11.33 | 50,650 | — | — |
| 2009-01-27 | $7.32 | $8.75 | 10,117 | — | — |
| 2009-01-26 | $7.44 | $8.89 | 8,817 | — | — |
| 2009-01-23 | $7.92 | $9.47 | 7,117 | — | — |
| 2009-01-22 | $7.68 | $9.18 | 7,792 | — | — |
| 2009-01-21 | $7.44 | $8.89 | 11,375 | — | — |
| 2009-01-20 | $6.96 | $8.32 | 10,350 | — | — |
| 2009-01-16 | $7.80 | $9.32 | 19,617 | — | — |
| 2009-01-15 | $8.04 | $9.61 | 11,200 | — | — |
| 2009-01-14 | $8.76 | $10.47 | 12,200 | — | — |
| 2009-01-13 | $8.76 | $10.47 | 7,483 | — | — |
| 2009-01-12 | $9.12 | $10.90 | 4,792 | — | — |
| 2009-01-09 | $8.88 | $10.61 | 7,892 | — | — |
| 2009-01-08 | $8.88 | $10.61 | 3,808 | — | — |
| 2009-01-07 | $9.60 | $11.47 | 18,625 | — | — |
| 2009-01-06 | $9.48 | $11.33 | 27,533 | — | — |
| 2009-01-05 | $8.28 | $9.90 | 16,267 | — | — |
| 2009-01-02 | $8.16 | $9.75 | 10,458 | — | — |