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
- 2003-04-10 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 | $22.05 | $25.99 | 33,107 | — | — |
| 2009-12-30 | $22.08 | $26.03 | 26,330 | — | — |
| 2009-12-29 | $21.87 | $25.77 | 24,570 | — | — |
| 2009-12-28 | $22.13 | $26.08 | 38,973 | — | — |
| 2009-12-24 | $22.06 | $26.01 | 41,189 | — | — |
| 2009-12-23 | $22.02 | $25.95 | 261,796 | — | — |
| 2009-12-22 | $21.76 | $25.65 | 38,712 | — | — |
| 2009-12-21 | $21.96 | $25.88 | 56,504 | — | — |
| 2009-12-18 | $21.51 | $25.36 | 62,565 | — | — |
| 2009-12-17 | $21.82 | $25.72 | 15,120 | — | — |
| 2009-12-16 | $22.13 | $26.08 | 17,727 | — | — |
| 2009-12-15 | $22.17 | $26.14 | 53,115 | — | — |
| 2009-12-14 | $22.51 | $26.53 | 63,217 | — | — |
| 2009-12-11 | $22.48 | $26.50 | 93,717 | — | — |
| 2009-12-10 | $22.11 | $26.06 | 37,930 | — | — |
| 2009-12-09 | $22.05 | $25.99 | 43,926 | — | — |
| 2009-12-08 | $21.62 | $25.48 | 57,482 | — | — |
| 2009-12-07 | $21.82 | $25.72 | 74,231 | — | — |
| 2009-12-04 | $21.93 | $25.85 | 28,154 | — | — |
| 2009-12-03 | $21.87 | $25.77 | 33,759 | — | — |
| 2009-12-02 | $21.74 | $25.63 | 21,376 | — | — |
| 2009-12-01 | $21.76 | $25.65 | 32,130 | — | — |
| 2009-11-30 | $21.39 | $25.21 | 40,537 | — | — |
| 2009-11-27 | $21.25 | $25.05 | 83,355 | — | — |
| 2009-11-25 | $21.74 | $25.63 | 34,411 | — | — |
| 2009-11-24 | $21.51 | $25.36 | 71,494 | — | — |
| 2009-11-23 | $21.50 | $25.34 | 57,026 | — | — |
| 2009-11-20 | $20.94 | $24.69 | 689,716 | — | — |
| 2009-11-19 | $21.33 | $25.14 | 704,575 | — | — |
| 2009-11-18 | $21.77 | $25.67 | 356,231 | — | — |
| 2009-11-17 | $22.17 | $26.14 | 11,731 | — | — |
| 2009-11-16 | $22.05 | $25.99 | 23,918 | — | — |
| 2009-11-13 | $21.94 | $25.86 | 108,577 | — | — |
| 2009-11-12 | $21.25 | $25.05 | 148,592 | — | — |
| 2009-11-11 | $21.30 | $25.10 | 117,570 | — | — |
| 2009-11-10 | $21.19 | $24.98 | 127,607 | — | — |
| 2009-11-09 | $21.64 | $25.50 | 152,894 | — | — |
| 2009-11-06 | $21.01 | $24.76 | 165,211 | — | — |
| 2009-11-05 | $20.82 | $24.54 | 40,081 | — | — |
| 2009-11-04 | $20.56 | $24.24 | 136,405 | — | — |
| 2009-11-03 | $20.12 | $23.71 | 41,124 | — | — |
| 2009-11-02 | $19.86 | $23.40 | 91,045 | — | — |
| 2009-10-30 | $19.50 | $22.99 | 129,432 | — | — |
| 2009-10-29 | $20.24 | $23.86 | 47,967 | — | — |
| 2009-10-28 | $18.93 | $22.32 | 422,120 | — | — |
| 2009-10-27 | $19.58 | $23.08 | 38,191 | — | — |
| 2009-10-26 | $20.02 | $23.60 | 29,262 | — | — |
| 2009-10-23 | $20.27 | $23.89 | 53,897 | — | — |
| 2009-10-22 | $20.93 | $24.67 | 54,940 | — | — |
| 2009-10-21 | $21.16 | $24.94 | 125,391 | — | — |
| 2009-10-20 | $20.88 | $24.62 | 54,484 | — | — |
| 2009-10-19 | $21.33 | $25.14 | 36,040 | — | — |
| 2009-10-16 | $20.94 | $24.69 | 66,997 | — | — |
| 2009-10-15 | $21.40 | $25.23 | 157,586 | — | — |
| 2009-10-14 | $20.67 | $24.36 | 51,030 | — | — |
| 2009-10-13 | $20.07 | $23.66 | 13,882 | — | — |
| 2009-10-12 | $19.92 | $23.48 | 37,344 | — | — |
| 2009-10-09 | $20.12 | $23.71 | 50,183 | — | — |
| 2009-10-08 | $19.87 | $23.42 | 56,244 | — | — |
| 2009-10-07 | $20.16 | $23.77 | 128,650 | — | — |
| 2009-10-06 | $19.58 | $23.08 | 281,543 | — | — |
| 2009-10-05 | $19.21 | $22.64 | 69,017 | — | — |
| 2009-10-02 | $18.81 | $22.17 | 104,015 | — | — |
| 2009-10-01 | $19.41 | $22.88 | 236,835 | — | — |
| 2009-09-30 | $19.82 | $23.37 | 177,594 | — | — |
| 2009-09-29 | $20.10 | $23.69 | 41,449 | — | — |
| 2009-09-28 | $19.81 | $23.35 | 7,821 | — | — |
| 2009-09-25 | $19.61 | $23.12 | 19,421 | — | — |
| 2009-09-24 | $19.89 | $23.44 | 43,730 | — | — |
| 2009-09-23 | $20.51 | $24.18 | 48,032 | — | — |
| 2009-09-22 | $20.67 | $24.36 | 145,269 | — | — |
| 2009-09-21 | $20.22 | $23.84 | 27,828 | — | — |
| 2009-09-18 | $20.62 | $24.31 | 52,855 | — | — |
| 2009-09-17 | $20.78 | $24.49 | 45,229 | — | — |
| 2009-09-16 | $21.08 | $24.85 | 71,168 | — | — |
| 2009-09-15 | $20.12 | $23.71 | 82,312 | — | — |
| 2009-09-14 | $20.16 | $23.77 | 26,460 | — | — |
| 2009-09-11 | $20.36 | $24.00 | 26,851 | — | — |
| 2009-09-10 | $20.32 | $23.95 | 16,684 | — | — |
| 2009-09-09 | $20.27 | $23.89 | 49,726 | — | — |
| 2009-09-08 | $20.55 | $24.22 | 244,591 | — | — |
| 2009-09-04 | $18.66 | $21.99 | 307,743 | — | — |
| 2009-09-03 | $18.63 | $21.96 | 21,507 | — | — |
| 2009-09-02 | $18.14 | $21.38 | 17,205 | — | — |
| 2009-09-01 | $18.29 | $21.56 | 122,458 | — | — |
| 2009-08-31 | $18.93 | $22.32 | 76,382 | — | — |
| 2009-08-28 | $19.07 | $22.48 | 68,952 | — | — |
| 2009-08-27 | $19.13 | $22.55 | 65,172 | — | — |
| 2009-08-26 | $19.18 | $22.61 | 67,258 | — | — |
| 2009-08-25 | $19.52 | $22.79 | 42,623 | — | — |
| 2009-08-24 | $19.44 | $22.70 | 40,146 | — | — |
| 2009-08-21 | $19.66 | $22.95 | 118,157 | — | — |
| 2009-08-20 | $18.83 | $21.98 | 62,044 | — | — |
| 2009-08-19 | $18.58 | $21.69 | 137,318 | — | — |
| 2009-08-18 | $18.49 | $21.59 | 28,545 | — | — |
| 2009-08-17 | $17.54 | $20.48 | 49,140 | — | — |
| 2009-08-14 | $18.44 | $21.53 | 56,700 | — | — |
| 2009-08-13 | $18.50 | $21.60 | 79,119 | — | — |
| 2009-08-12 | $18.37 | $21.44 | 76,838 | — | — |
| 2009-08-11 | $18.47 | $21.57 | 106,556 | — | — |
| 2009-08-10 | $19.04 | $22.23 | 92,088 | — | — |
| 2009-08-07 | $19.21 | $22.43 | 33,564 | — | — |
| 2009-08-06 | $19.12 | $22.32 | 120,112 | — | — |
| 2009-08-05 | $19.03 | $22.21 | 171,598 | — | — |
| 2009-08-04 | $17.94 | $20.94 | 24,049 | — | — |
| 2009-08-03 | $17.97 | $20.98 | 123,762 | — | — |
| 2009-07-31 | $17.37 | $20.28 | 147,224 | — | — |
| 2009-07-30 | $16.79 | $19.60 | 41,906 | — | — |
| 2009-07-29 | $16.25 | $18.97 | 29,914 | — | — |
| 2009-07-28 | $16.13 | $18.83 | 52,072 | — | — |
| 2009-07-27 | $16.28 | $19.01 | 22,354 | — | — |
| 2009-07-24 | $16.49 | $19.26 | 39,559 | — | — |
| 2009-07-23 | $16.28 | $19.01 | 60,219 | — | — |
| 2009-07-22 | $16.13 | $18.83 | 49,400 | — | — |
| 2009-07-21 | $16.11 | $18.81 | 26,330 | — | — |
| 2009-07-20 | $16.34 | $19.08 | 44,578 | — | — |
| 2009-07-17 | $15.67 | $18.29 | 74,427 | — | — |
| 2009-07-16 | $15.87 | $18.52 | 85,766 | — | — |
| 2009-07-15 | $16.00 | $18.68 | 54,875 | — | — |
| 2009-07-14 | $15.51 | $18.11 | 27,698 | — | — |
| 2009-07-13 | $15.36 | $17.93 | 135,037 | — | — |
| 2009-07-10 | $15.02 | $17.54 | 18,835 | — | — |
| 2009-07-09 | $15.11 | $17.64 | 41,319 | — | — |
| 2009-07-08 | $14.68 | $17.14 | 27,763 | — | — |
| 2009-07-07 | $14.91 | $17.41 | 69,539 | — | — |
| 2009-07-06 | $15.36 | $17.93 | 17,531 | — | — |
| 2009-07-02 | $15.65 | $18.27 | 21,702 | — | — |
| 2009-07-01 | $16.10 | $18.79 | 53,897 | — | — |
| 2009-06-30 | $15.82 | $18.47 | 10,102 | — | — |
| 2009-06-29 | $16.19 | $18.90 | 123,566 | — | — |
| 2009-06-26 | $15.74 | $18.38 | 17,336 | — | — |
| 2009-06-25 | $15.90 | $18.56 | 12,252 | — | — |
| 2009-06-24 | $15.60 | $18.22 | 12,839 | — | — |
| 2009-06-23 | $15.16 | $17.70 | 111,509 | — | — |
| 2009-06-22 | $14.84 | $17.32 | 17,401 | — | — |
| 2009-06-19 | $15.76 | $18.40 | 36,562 | — | — |
| 2009-06-18 | $15.02 | $17.54 | 45,751 | — | — |
| 2009-06-17 | $15.53 | $18.13 | 82,508 | — | — |
| 2009-06-16 | $15.87 | $18.52 | 45,490 | — | — |
| 2009-06-15 | $15.96 | $18.63 | 33,824 | — | — |
| 2009-06-12 | $16.77 | $19.58 | 17,596 | — | — |
| 2009-06-11 | $16.85 | $19.67 | 109,619 | — | — |
| 2009-06-10 | $16.60 | $19.38 | 83,029 | — | — |
| 2009-06-09 | $16.57 | $19.35 | 40,016 | — | — |
| 2009-06-08 | $16.59 | $19.36 | 17,075 | — | — |
| 2009-06-05 | $16.49 | $19.26 | 20,399 | — | — |
| 2009-06-04 | $16.51 | $19.27 | 58,329 | — | — |
| 2009-06-03 | $16.72 | $19.53 | 101,343 | — | — |
| 2009-06-02 | $17.17 | $20.05 | 56,569 | — | — |
| 2009-06-01 | $17.17 | $20.05 | 234,815 | — | — |
| 2009-05-29 | $16.31 | $19.04 | 51,942 | — | — |
| 2009-05-28 | $16.36 | $19.10 | 59,241 | — | — |
| 2009-05-27 | $16.37 | $19.11 | 107,925 | — | — |
| 2009-05-26 | $15.68 | $18.31 | 33,955 | — | — |
| 2009-05-22 | $15.30 | $17.86 | 35,519 | — | — |
| 2009-05-21 | $15.53 | $18.13 | 82,247 | — | — |
| 2009-05-20 | $15.76 | $18.40 | 85,115 | — | — |
| 2009-05-19 | $15.65 | $18.27 | 84,202 | — | — |
| 2009-05-18 | $15.42 | $18.00 | 72,797 | — | — |
| 2009-05-15 | $14.79 | $17.27 | 74,035 | — | — |
| 2009-05-14 | $15.13 | $17.66 | 48,488 | — | — |
| 2009-05-13 | $14.65 | $17.11 | 141,358 | — | — |
| 2009-05-12 | $15.87 | $18.52 | 189,390 | — | — |
| 2009-05-11 | $15.14 | $17.68 | 151,004 | — | — |
| 2009-05-08 | $15.70 | $18.33 | 259,515 | — | — |
| 2009-05-07 | $15.80 | $18.45 | 162,409 | — | — |
| 2009-05-06 | $16.17 | $18.88 | 114,442 | — | — |
| 2009-05-05 | $15.47 | $18.06 | 78,923 | — | — |
| 2009-05-04 | $15.07 | $17.59 | 106,622 | — | — |
| 2009-05-01 | $14.45 | $16.87 | 64,064 | — | — |
| 2009-04-30 | $14.53 | $16.96 | 139,990 | — | — |
| 2009-04-29 | $15.01 | $17.52 | 397,354 | — | — |
| 2009-04-28 | $14.22 | $16.61 | 171,337 | — | — |
| 2009-04-27 | $14.35 | $16.75 | 93,652 | — | — |
| 2009-04-24 | $15.19 | $17.73 | 282,521 | — | — |
| 2009-04-23 | $14.59 | $17.04 | 1,314,651 | — | — |
| 2009-04-22 | $13.53 | $15.80 | 306,439 | — | — |
| 2009-04-21 | $14.10 | $16.46 | 181,765 | — | — |
| 2009-04-20 | $13.50 | $15.76 | 50,378 | — | — |
| 2009-04-17 | $15.02 | $17.54 | 293,991 | — | — |
| 2009-04-16 | $14.88 | $17.38 | 169,056 | — | — |
| 2009-04-15 | $14.10 | $16.46 | 40,602 | — | — |
| 2009-04-14 | $13.44 | $15.69 | 67,192 | — | — |
| 2009-04-13 | $13.59 | $15.87 | 23,788 | — | — |
| 2009-04-09 | $13.43 | $15.67 | 105,774 | — | — |
| 2009-04-08 | $12.97 | $15.14 | 55,527 | — | — |
| 2009-04-07 | $12.69 | $14.81 | 580,618 | — | — |
| 2009-04-06 | $13.63 | $15.91 | 158,303 | — | — |
| 2009-04-03 | $14.15 | $16.52 | 79,249 | — | — |
| 2009-04-02 | $13.70 | $16.00 | 176,030 | — | — |
| 2009-04-01 | $12.58 | $14.69 | 73,123 | — | — |
| 2009-03-31 | $11.58 | $13.52 | 37,865 | — | — |
| 2009-03-30 | $11.35 | $13.26 | 68,300 | — | — |
| 2009-03-27 | $11.29 | $13.18 | 29,979 | — | — |
| 2009-03-26 | $11.62 | $13.56 | 91,697 | — | — |
| 2009-03-25 | $11.80 | $13.78 | 88,308 | — | — |
| 2009-03-24 | $12.34 | $13.88 | 61,522 | — | — |
| 2009-03-23 | $12.66 | $14.24 | 75,795 | — | — |
| 2009-03-20 | $11.94 | $13.43 | 92,675 | — | — |
| 2009-03-19 | $12.18 | $13.71 | 83,551 | — | — |
| 2009-03-18 | $11.35 | $12.77 | 85,962 | — | — |
| 2009-03-17 | $11.03 | $12.41 | 61,848 | — | — |
| 2009-03-16 | $10.59 | $11.91 | 42,688 | — | — |
| 2009-03-13 | $10.57 | $11.89 | 74,818 | — | — |
| 2009-03-12 | $10.17 | $11.45 | 127,216 | — | — |
| 2009-03-11 | $10.02 | $11.27 | 92,479 | — | — |
| 2009-03-10 | $9.96 | $11.20 | 91,045 | — | — |
| 2009-03-09 | $9.27 | $10.43 | 261,145 | — | — |
| 2009-03-06 | $9.62 | $10.82 | 298,032 | — | — |
| 2009-03-05 | $9.74 | $10.96 | 105,448 | — | — |
| 2009-03-04 | $10.23 | $11.51 | 69,604 | — | — |
| 2009-03-03 | $9.88 | $11.12 | 132,430 | — | — |
| 2009-03-02 | $9.88 | $11.12 | 170,686 | — | — |
| 2009-02-27 | $10.51 | $11.83 | 135,623 | — | — |
| 2009-02-26 | $10.50 | $11.81 | 103,493 | — | — |
| 2009-02-25 | $10.31 | $11.60 | 341,958 | — | — |
| 2009-02-24 | $10.53 | $11.84 | 137,839 | — | — |
| 2009-02-23 | $9.80 | $11.03 | 100,886 | — | — |
| 2009-02-20 | $10.07 | $11.32 | 1,072,211 | — | — |
| 2009-02-19 | $10.40 | $11.70 | 1,903,937 | — | — |
| 2009-02-18 | $10.50 | $11.81 | 153,741 | — | — |
| 2009-02-17 | $10.53 | $11.84 | 3,722,890 | — | — |
| 2009-02-13 | $10.66 | $12.00 | 1,576,122 | — | — |
| 2009-02-12 | $11.00 | $12.38 | 461,418 | — | — |
| 2009-02-11 | $11.66 | $13.12 | 52,007 | — | — |
| 2009-02-10 | $11.81 | $13.29 | 65,824 | — | — |
| 2009-02-09 | $12.69 | $14.28 | 34,932 | — | — |
| 2009-02-06 | $12.67 | $14.26 | 64,977 | — | — |
| 2009-02-05 | $11.69 | $13.15 | 43,339 | — | — |
| 2009-02-04 | $11.37 | $12.79 | 48,684 | — | — |
| 2009-02-03 | $11.63 | $13.09 | 61,718 | — | — |
| 2009-02-02 | $11.20 | $12.60 | 108,968 | — | — |
| 2009-01-30 | $11.45 | $12.88 | 261,340 | — | — |
| 2009-01-29 | $11.62 | $13.07 | 161,040 | — | — |
| 2009-01-28 | $12.11 | $13.62 | 69,082 | — | — |
| 2009-01-27 | $11.40 | $12.83 | 288,452 | — | — |
| 2009-01-26 | $11.06 | $12.45 | 62,891 | — | — |
| 2009-01-23 | $10.96 | $12.33 | 50,704 | — | — |
| 2009-01-22 | $11.25 | $12.65 | 50,899 | — | — |
| 2009-01-21 | $11.45 | $12.88 | 38,973 | — | — |
| 2009-01-20 | $10.80 | $12.15 | 86,549 | — | — |
| 2009-01-16 | $12.55 | $14.12 | 38,386 | — | — |
| 2009-01-15 | $12.21 | $13.74 | 86,288 | — | — |
| 2009-01-14 | $12.37 | $13.91 | 29,979 | — | — |
| 2009-01-13 | $12.93 | $14.55 | 116,267 | — | — |
| 2009-01-12 | $13.61 | $15.31 | 37,995 | — | — |
| 2009-01-09 | $14.18 | $15.95 | 63,738 | — | — |
| 2009-01-08 | $13.98 | $15.73 | 22,354 | — | — |
| 2009-01-07 | $13.82 | $15.55 | 80,422 | — | — |
| 2009-01-06 | $14.32 | $16.11 | 45,946 | — | — |
| 2009-01-05 | $13.90 | $15.64 | 103,233 | — | — |
| 2009-01-02 | $13.46 | $15.14 | 54,549 | — | — |