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
- 2004-05-26 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 | $19.42 | $28.27 | 7,400 | — | — |
| 2009-12-30 | $20.16 | $29.34 | 10,700 | — | — |
| 2009-12-29 | $20.08 | $29.23 | 15,400 | — | — |
| 2009-12-28 | $20.26 | $29.49 | 18,500 | — | — |
| 2009-12-24 | $20.25 | $29.47 | 2,600 | — | — |
| 2009-12-23 | $20.10 | $29.26 | 7,000 | — | — |
| 2009-12-22 | $20.16 | $29.34 | 13,400 | — | — |
| 2009-12-21 | $20.29 | $29.53 | 7,300 | — | — |
| 2009-12-18 | $20.17 | $29.36 | 10,800 | — | — |
| 2009-12-17 | $19.95 | $29.04 | 17,000 | — | — |
| 2009-12-16 | $20.21 | $29.42 | 11,500 | — | — |
| 2009-12-15 | $20.65 | $30.06 | 29,400 | — | — |
| 2009-12-14 | $20.50 | $29.84 | 18,800 | — | — |
| 2009-12-11 | $19.81 | $28.83 | 15,900 | — | — |
| 2009-12-10 | $20.05 | $29.18 | 4,900 | — | — |
| 2009-12-09 | $20.10 | $29.11 | 14,200 | — | — |
| 2009-12-08 | $20.20 | $29.26 | 21,700 | — | — |
| 2009-12-07 | $20.38 | $29.52 | 23,700 | — | — |
| 2009-12-04 | $20.27 | $29.36 | 21,400 | — | — |
| 2009-12-03 | $19.79 | $28.66 | 18,800 | — | — |
| 2009-12-02 | $19.26 | $27.89 | 9,600 | — | — |
| 2009-12-01 | $19.65 | $28.46 | 17,000 | — | — |
| 2009-11-30 | $19.10 | $27.66 | 13,200 | — | — |
| 2009-11-27 | $19.15 | $27.73 | 64,700 | — | — |
| 2009-11-25 | $19.25 | $27.88 | 5,500 | — | — |
| 2009-11-24 | $18.96 | $27.46 | 15,000 | — | — |
| 2009-11-23 | $19.17 | $27.76 | 12,200 | — | — |
| 2009-11-20 | $18.81 | $27.24 | 8,000 | — | — |
| 2009-11-19 | $18.88 | $27.34 | 14,100 | — | — |
| 2009-11-18 | $18.92 | $27.40 | 27,700 | — | — |
| 2009-11-17 | $18.62 | $26.97 | 11,100 | — | — |
| 2009-11-16 | $18.13 | $26.26 | 3,200 | — | — |
| 2009-11-13 | $18.00 | $26.07 | 6,600 | — | — |
| 2009-11-12 | $17.88 | $25.90 | 11,900 | — | — |
| 2009-11-11 | $18.33 | $26.55 | 5,800 | — | — |
| 2009-11-10 | $18.59 | $26.92 | 38,800 | — | — |
| 2009-11-09 | $19.25 | $27.73 | 5,900 | — | — |
| 2009-11-06 | $18.80 | $27.09 | 4,900 | — | — |
| 2009-11-05 | $18.63 | $26.84 | 11,100 | — | — |
| 2009-11-04 | $17.87 | $25.75 | 3,300 | — | — |
| 2009-11-03 | $17.70 | $25.50 | 6,200 | — | — |
| 2009-11-02 | $18.10 | $26.08 | 11,100 | — | — |
| 2009-10-30 | $18.13 | $26.12 | 9,700 | — | — |
| 2009-10-29 | $19.17 | $27.62 | 33,200 | — | — |
| 2009-10-28 | $18.63 | $26.84 | 12,700 | — | — |
| 2009-10-27 | $18.64 | $26.86 | 7,600 | — | — |
| 2009-10-26 | $18.77 | $27.04 | 6,100 | — | — |
| 2009-10-23 | $18.82 | $27.11 | 4,600 | — | — |
| 2009-10-22 | $18.99 | $27.36 | 7,900 | — | — |
| 2009-10-21 | $19.02 | $27.40 | 8,100 | — | — |
| 2009-10-20 | $18.90 | $27.23 | 12,200 | — | — |
| 2009-10-19 | $19.20 | $27.66 | 12,900 | — | — |
| 2009-10-16 | $18.96 | $27.32 | 6,400 | — | — |
| 2009-10-15 | $18.75 | $27.01 | 3,200 | — | — |
| 2009-10-14 | $18.52 | $26.68 | 13,000 | — | — |
| 2009-10-13 | $18.35 | $26.29 | 3,700 | — | — |
| 2009-10-12 | $18.45 | $26.44 | 2,900 | — | — |
| 2009-10-09 | $18.85 | $27.01 | 4,800 | — | — |
| 2009-10-08 | $18.65 | $26.72 | 10,900 | — | — |
| 2009-10-07 | $18.61 | $26.67 | 16,000 | — | — |
| 2009-10-06 | $18.20 | $26.08 | 16,900 | — | — |
| 2009-10-05 | $17.82 | $25.53 | 7,900 | — | — |
| 2009-10-02 | $17.74 | $25.42 | 7,600 | — | — |
| 2009-10-01 | $17.97 | $25.75 | 23,600 | — | — |
| 2009-09-30 | $17.80 | $25.51 | 9,000 | — | — |
| 2009-09-29 | $18.00 | $25.79 | 1,400 | — | — |
| 2009-09-28 | $17.75 | $25.43 | 11,100 | — | — |
| 2009-09-25 | $17.50 | $25.08 | 5,700 | — | — |
| 2009-09-24 | $17.74 | $25.42 | 4,600 | — | — |
| 2009-09-23 | $17.89 | $25.63 | 11,200 | — | — |
| 2009-09-22 | $17.87 | $25.61 | 13,200 | — | — |
| 2009-09-21 | $17.74 | $25.42 | 3,500 | — | — |
| 2009-09-18 | $17.64 | $25.28 | 35,200 | — | — |
| 2009-09-17 | $17.56 | $25.16 | 13,900 | — | — |
| 2009-09-16 | $18.00 | $25.79 | 13,700 | — | — |
| 2009-09-15 | $18.00 | $25.79 | 24,500 | — | — |
| 2009-09-14 | $17.76 | $25.45 | 8,600 | — | — |
| 2009-09-11 | $17.50 | $24.93 | 6,700 | — | — |
| 2009-09-10 | $17.59 | $25.06 | 14,900 | — | — |
| 2009-09-09 | $17.23 | $24.55 | 5,800 | — | — |
| 2009-09-08 | $17.70 | $25.22 | 4,400 | — | — |
| 2009-09-04 | $18.19 | $25.92 | 5,600 | — | — |
| 2009-09-03 | $17.70 | $25.22 | 2,600 | — | — |
| 2009-09-02 | $16.61 | $23.66 | 20,100 | — | — |
| 2009-09-01 | $17.08 | $24.33 | 4,500 | — | — |
| 2009-08-31 | $17.08 | $24.33 | 7,700 | — | — |
| 2009-08-28 | $16.89 | $24.06 | 19,600 | — | — |
| 2009-08-27 | $17.17 | $24.46 | 7,800 | — | — |
| 2009-08-26 | $17.60 | $25.07 | 2,500 | — | — |
| 2009-08-25 | $17.50 | $24.93 | 20,100 | — | — |
| 2009-08-24 | $17.61 | $25.09 | 11,700 | — | — |
| 2009-08-21 | $17.53 | $24.98 | 5,400 | — | — |
| 2009-08-20 | $17.44 | $24.85 | 5,100 | — | — |
| 2009-08-19 | $17.19 | $24.49 | 6,900 | — | — |
| 2009-08-18 | $17.10 | $24.36 | 8,500 | — | — |
| 2009-08-17 | $16.72 | $23.82 | 4,300 | — | — |
| 2009-08-14 | $17.10 | $24.36 | 10,400 | — | — |
| 2009-08-13 | $16.72 | $23.82 | 6,900 | — | — |
| 2009-08-12 | $17.04 | $24.13 | 3,500 | — | — |
| 2009-08-11 | $17.10 | $24.22 | 5,000 | — | — |
| 2009-08-10 | $16.99 | $24.06 | 2,600 | — | — |
| 2009-08-07 | $16.97 | $24.04 | 2,900 | — | — |
| 2009-08-06 | $16.76 | $23.74 | 37,800 | — | — |
| 2009-08-05 | $16.76 | $23.74 | 3,600 | — | — |
| 2009-08-04 | $16.71 | $23.67 | 30,000 | — | — |
| 2009-08-03 | $17.38 | $24.62 | 7,300 | — | — |
| 2009-07-31 | $17.32 | $24.53 | 3,500 | — | — |
| 2009-07-30 | $17.23 | $24.40 | 6,500 | — | — |
| 2009-07-29 | $17.10 | $24.22 | 6,400 | — | — |
| 2009-07-28 | $16.90 | $23.94 | 15,600 | — | — |
| 2009-07-27 | $17.26 | $24.45 | 12,600 | — | — |
| 2009-07-24 | $17.15 | $24.29 | 6,800 | — | — |
| 2009-07-23 | $16.75 | $23.72 | 13,600 | — | — |
| 2009-07-22 | $16.55 | $23.44 | 14,300 | — | — |
| 2009-07-21 | $16.47 | $23.33 | 4,900 | — | — |
| 2009-07-20 | $16.50 | $23.37 | 14,600 | — | — |
| 2009-07-17 | $16.28 | $23.06 | 3,100 | — | — |
| 2009-07-16 | $16.28 | $23.06 | 3,100 | — | — |
| 2009-07-15 | $16.20 | $22.94 | 8,800 | — | — |
| 2009-07-14 | $16.15 | $22.73 | 7,600 | — | — |
| 2009-07-13 | $16.10 | $22.66 | 4,400 | — | — |
| 2009-07-10 | $16.01 | $22.54 | 5,100 | — | — |
| 2009-07-09 | $16.32 | $22.97 | 3,100 | — | — |
| 2009-07-08 | $16.06 | $22.61 | 3,800 | — | — |
| 2009-07-07 | $16.10 | $22.66 | 2,600 | — | — |
| 2009-07-06 | $16.30 | $22.94 | 6,100 | — | — |
| 2009-07-02 | $16.23 | $22.84 | 3,800 | — | — |
| 2009-07-01 | $16.47 | $23.18 | 2,000 | — | — |
| 2009-06-30 | $16.39 | $23.07 | 6,800 | — | — |
| 2009-06-29 | $16.26 | $22.89 | 12,600 | — | — |
| 2009-06-26 | $16.45 | $23.15 | 7,800 | — | — |
| 2009-06-25 | $16.35 | $23.01 | 9,600 | — | — |
| 2009-06-24 | $15.98 | $22.49 | 7,900 | — | — |
| 2009-06-23 | $15.99 | $22.51 | 5,500 | — | — |
| 2009-06-22 | $15.70 | $22.10 | 3,800 | — | — |
| 2009-06-19 | $15.70 | $22.10 | 6,700 | — | — |
| 2009-06-18 | $15.97 | $22.48 | 6,300 | — | — |
| 2009-06-17 | $15.75 | $22.17 | 4,600 | — | — |
| 2009-06-16 | $15.75 | $22.17 | 6,100 | — | — |
| 2009-06-15 | $15.76 | $22.18 | 10,100 | — | — |
| 2009-06-12 | $16.00 | $22.52 | 7,700 | — | — |
| 2009-06-11 | $16.05 | $22.45 | 11,300 | — | — |
| 2009-06-10 | $15.78 | $22.07 | 9,800 | — | — |
| 2009-06-09 | $15.73 | $22.00 | 12,800 | — | — |
| 2009-06-08 | $15.75 | $22.03 | 7,900 | — | — |
| 2009-06-05 | $15.80 | $22.10 | 10,500 | — | — |
| 2009-06-04 | $15.86 | $22.19 | 12,000 | — | — |
| 2009-06-03 | $15.98 | $22.35 | 7,400 | — | — |
| 2009-06-02 | $15.94 | $22.30 | 11,100 | — | — |
| 2009-06-01 | $15.86 | $22.19 | 17,500 | — | — |
| 2009-05-29 | $15.75 | $22.03 | 10,300 | — | — |
| 2009-05-28 | $15.89 | $22.23 | 6,200 | — | — |
| 2009-05-27 | $15.75 | $22.03 | 16,700 | — | — |
| 2009-05-26 | $15.90 | $22.24 | 4,600 | — | — |
| 2009-05-22 | $15.76 | $22.05 | 8,200 | — | — |
| 2009-05-21 | $15.50 | $21.68 | 16,300 | — | — |
| 2009-05-20 | $15.50 | $21.68 | 5,900 | — | — |
| 2009-05-19 | $15.55 | $21.75 | 10,700 | — | — |
| 2009-05-18 | $15.55 | $21.75 | 14,200 | — | — |
| 2009-05-15 | $15.32 | $21.43 | 17,200 | — | — |
| 2009-05-14 | $15.37 | $21.50 | 7,100 | — | — |
| 2009-05-13 | $15.25 | $21.33 | 14,300 | — | — |
| 2009-05-12 | $15.01 | $21.00 | 13,200 | — | — |
| 2009-05-11 | $15.36 | $21.35 | 10,000 | — | — |
| 2009-05-08 | $15.05 | $20.92 | 10,800 | — | — |
| 2009-05-07 | $15.01 | $20.86 | 11,600 | — | — |
| 2009-05-06 | $15.56 | $21.62 | 8,800 | — | — |
| 2009-05-05 | $15.43 | $21.44 | 10,400 | — | — |
| 2009-05-04 | $15.45 | $21.47 | 4,000 | — | — |
| 2009-05-01 | $14.65 | $20.36 | 8,000 | — | — |
| 2009-04-30 | $14.51 | $20.16 | 16,500 | — | — |
| 2009-04-29 | $14.33 | $19.91 | 4,200 | — | — |
| 2009-04-28 | $14.30 | $19.87 | 20,600 | — | — |
| 2009-04-27 | $14.35 | $19.94 | 4,300 | — | — |
| 2009-04-24 | $14.41 | $20.03 | 3,800 | — | — |
| 2009-04-23 | $14.36 | $19.96 | 12,300 | — | — |
| 2009-04-22 | $14.36 | $19.96 | 5,500 | — | — |
| 2009-04-21 | $14.28 | $19.84 | 14,400 | — | — |
| 2009-04-20 | $14.37 | $19.97 | 9,000 | — | — |
| 2009-04-17 | $14.65 | $20.36 | 3,300 | — | — |
| 2009-04-16 | $14.48 | $20.12 | 2,100 | — | — |
| 2009-04-15 | $14.33 | $19.91 | 10,800 | — | — |
| 2009-04-14 | $14.61 | $20.30 | 6,700 | — | — |
| 2009-04-13 | $14.87 | $20.53 | 7,200 | — | — |
| 2009-04-09 | $14.75 | $20.36 | 3,700 | — | — |
| 2009-04-08 | $14.23 | $19.64 | 3,300 | — | — |
| 2009-04-07 | $14.40 | $19.88 | 10,500 | — | — |
| 2009-04-06 | $14.77 | $20.39 | 6,100 | — | — |
| 2009-04-03 | $14.17 | $19.56 | 6,000 | — | — |
| 2009-04-02 | $14.00 | $19.32 | 13,400 | — | — |
| 2009-04-01 | $13.43 | $18.54 | 4,100 | — | — |
| 2009-03-31 | $13.38 | $18.47 | 3,400 | — | — |
| 2009-03-30 | $13.40 | $18.50 | 8,000 | — | — |
| 2009-03-27 | $14.17 | $19.56 | 5,700 | — | — |
| 2009-03-26 | $14.45 | $19.95 | 7,700 | — | — |
| 2009-03-25 | $14.13 | $19.50 | 9,600 | — | — |
| 2009-03-24 | $14.35 | $19.81 | 6,800 | — | — |
| 2009-03-23 | $14.08 | $19.44 | 19,900 | — | — |
| 2009-03-20 | $13.82 | $19.08 | 11,800 | — | — |
| 2009-03-19 | $13.91 | $19.20 | 6,800 | — | — |
| 2009-03-18 | $13.30 | $18.36 | 6,300 | — | — |
| 2009-03-17 | $12.88 | $17.78 | 5,900 | — | — |
| 2009-03-16 | $13.00 | $17.94 | 13,800 | — | — |
| 2009-03-13 | $12.64 | $17.45 | 23,000 | — | — |
| 2009-03-12 | $12.80 | $17.53 | 24,600 | — | — |
| 2009-03-11 | $11.55 | $15.82 | 15,600 | — | — |
| 2009-03-10 | $11.70 | $16.02 | 29,400 | — | — |
| 2009-03-09 | $10.66 | $14.60 | 28,600 | — | — |
| 2009-03-06 | $11.20 | $15.34 | 18,800 | — | — |
| 2009-03-05 | $11.65 | $15.96 | 9,200 | — | — |
| 2009-03-04 | $12.24 | $16.76 | 8,400 | — | — |
| 2009-03-03 | $12.05 | $16.50 | 24,800 | — | — |
| 2009-03-02 | $12.11 | $16.59 | 25,300 | — | — |
| 2009-02-27 | $12.85 | $17.60 | 9,300 | — | — |
| 2009-02-26 | $13.18 | $18.05 | 20,500 | — | — |
| 2009-02-25 | $13.55 | $18.56 | 3,800 | — | — |
| 2009-02-24 | $13.34 | $18.27 | 15,600 | — | — |
| 2009-02-23 | $13.22 | $18.11 | 19,900 | — | — |
| 2009-02-20 | $14.40 | $19.72 | 12,500 | — | — |
| 2009-02-19 | $14.85 | $20.34 | 4,200 | — | — |
| 2009-02-18 | $14.85 | $20.34 | 5,100 | — | — |
| 2009-02-17 | $15.26 | $20.90 | 7,400 | — | — |
| 2009-02-13 | $15.65 | $21.43 | 3,900 | — | — |
| 2009-02-12 | $15.67 | $21.46 | 11,300 | — | — |
| 2009-02-11 | $15.91 | $21.79 | 38,700 | — | — |
| 2009-02-10 | $15.99 | $21.90 | 4,200 | — | — |
| 2009-02-09 | $16.26 | $22.13 | 10,100 | — | — |
| 2009-02-06 | $16.19 | $22.04 | 5,500 | — | — |
| 2009-02-05 | $15.80 | $21.51 | 8,000 | — | — |
| 2009-02-04 | $15.45 | $21.03 | 11,500 | — | — |
| 2009-02-03 | $15.50 | $21.10 | 15,100 | — | — |
| 2009-02-02 | $15.77 | $21.47 | 10,100 | — | — |
| 2009-01-30 | $16.18 | $22.02 | 7,500 | — | — |
| 2009-01-29 | $16.18 | $22.02 | 1,700 | — | — |
| 2009-01-28 | $16.02 | $21.81 | 8,600 | — | — |
| 2009-01-27 | $15.75 | $21.44 | 6,000 | — | — |
| 2009-01-26 | $15.50 | $21.10 | 11,300 | — | — |
| 2009-01-23 | $15.50 | $21.10 | 12,700 | — | — |
| 2009-01-22 | $15.86 | $21.59 | 2,800 | — | — |
| 2009-01-21 | $15.90 | $21.64 | 5,800 | — | — |
| 2009-01-20 | $15.70 | $21.37 | 4,200 | — | — |
| 2009-01-16 | $15.82 | $21.53 | 9,600 | — | — |
| 2009-01-15 | $15.85 | $21.57 | 9,500 | — | — |
| 2009-01-14 | $15.82 | $21.53 | 12,700 | — | — |
| 2009-01-13 | $16.19 | $22.04 | 9,800 | — | — |
| 2009-01-12 | $16.20 | $21.91 | 3,800 | — | — |
| 2009-01-09 | $16.25 | $21.98 | 18,000 | — | — |
| 2009-01-08 | $16.50 | $22.32 | 10,400 | — | — |
| 2009-01-07 | $16.43 | $22.23 | 4,400 | — | — |
| 2009-01-06 | $16.90 | $22.86 | 7,700 | — | — |
| 2009-01-05 | $16.80 | $22.73 | 15,100 | — | — |
| 2009-01-02 | $16.31 | $22.06 | 17,600 | — | — |