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
- 2006-01-30 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 | $18.95 | $20.02 | 600 | — | — |
| 2009-12-30 | $18.00 | $19.02 | 1,600 | — | — |
| 2009-12-29 | $19.00 | $20.07 | 1,200 | — | — |
| 2009-12-28 | $18.89 | $19.96 | 0 | — | — |
| 2009-12-24 | $18.89 | $19.96 | 900 | — | — |
| 2009-12-23 | $18.90 | $19.97 | 900 | — | — |
| 2009-12-22 | $18.90 | $19.97 | 900 | — | — |
| 2009-12-21 | $19.00 | $19.73 | 1,600 | — | — |
| 2009-12-18 | $18.50 | $19.21 | 0 | — | — |
| 2009-12-17 | $18.50 | $19.21 | 2,000 | — | — |
| 2009-12-16 | $18.50 | $19.21 | 2,900 | — | — |
| 2009-12-15 | $18.65 | $19.37 | 3,000 | — | — |
| 2009-12-14 | $19.00 | $19.73 | 3,100 | — | — |
| 2009-12-11 | $17.90 | $18.59 | 4,200 | — | — |
| 2009-12-10 | $17.50 | $18.18 | 2,300 | — | — |
| 2009-12-09 | $16.50 | $17.14 | 1,600 | — | — |
| 2009-12-08 | $16.50 | $17.14 | 1,000 | — | — |
| 2009-12-07 | $16.35 | $16.98 | 600 | — | — |
| 2009-12-04 | $16.40 | $17.03 | 500 | — | — |
| 2009-12-03 | $15.25 | $15.84 | 4,100 | — | — |
| 2009-12-02 | $16.49 | $17.13 | 1,200 | — | — |
| 2009-12-01 | $16.50 | $17.14 | 0 | — | — |
| 2009-11-30 | $16.50 | $17.14 | 600 | — | — |
| 2009-11-27 | $16.00 | $16.62 | 600 | — | — |
| 2009-11-25 | $15.50 | $16.10 | 1,700 | — | — |
| 2009-11-24 | $15.50 | $16.10 | 7,200 | — | — |
| 2009-11-23 | $15.00 | $15.58 | 0 | — | — |
| 2009-11-20 | $15.00 | $15.58 | 3,700 | — | — |
| 2009-11-19 | $15.50 | $16.10 | 1,900 | — | — |
| 2009-11-18 | $16.55 | $17.19 | 3,500 | — | — |
| 2009-11-17 | $17.75 | $18.44 | 1,000 | — | — |
| 2009-11-16 | $17.75 | $18.44 | 1,000 | — | — |
| 2009-11-13 | $17.50 | $18.18 | 0 | — | — |
| 2009-11-12 | $17.50 | $18.18 | 2,200 | — | — |
| 2009-11-11 | $17.25 | $17.92 | 1,100 | — | — |
| 2009-11-10 | $17.25 | $17.92 | 1,300 | — | — |
| 2009-11-09 | $17.49 | $18.17 | 1,000 | — | — |
| 2009-11-06 | $17.39 | $18.06 | 700 | — | — |
| 2009-11-05 | $17.25 | $17.92 | 0 | — | — |
| 2009-11-04 | $17.25 | $17.92 | 600 | — | — |
| 2009-11-03 | $17.40 | $18.07 | 1,900 | — | — |
| 2009-11-02 | $16.50 | $17.14 | 0 | — | — |
| 2009-10-30 | $16.50 | $17.14 | 0 | — | — |
| 2009-10-29 | $16.50 | $17.14 | 900 | — | — |
| 2009-10-28 | $16.50 | $17.14 | 0 | — | — |
| 2009-10-27 | $16.50 | $17.14 | 0 | — | — |
| 2009-10-26 | $16.50 | $17.14 | 0 | — | — |
| 2009-10-23 | $16.50 | $17.14 | 700 | — | — |
| 2009-10-22 | $17.50 | $18.18 | 0 | — | — |
| 2009-10-21 | $17.50 | $18.18 | 1,300 | — | — |
| 2009-10-20 | $17.50 | $18.18 | 0 | — | — |
| 2009-10-19 | $17.50 | $18.18 | 4,000 | — | — |
| 2009-10-16 | $17.40 | $18.07 | 400 | — | — |
| 2009-10-15 | $17.60 | $18.28 | 0 | — | — |
| 2009-10-14 | $17.60 | $18.28 | 700 | — | — |
| 2009-10-13 | $17.60 | $18.28 | 600 | — | — |
| 2009-10-12 | $17.75 | $18.44 | 0 | — | — |
| 2009-10-09 | $17.75 | $18.44 | 600 | — | — |
| 2009-10-08 | $17.85 | $18.54 | 0 | — | — |
| 2009-10-07 | $17.85 | $18.54 | 1,200 | — | — |
| 2009-10-06 | $17.75 | $18.44 | 600 | — | — |
| 2009-10-05 | $17.75 | $18.44 | 900 | — | — |
| 2009-10-02 | $17.98 | $18.67 | 0 | — | — |
| 2009-10-01 | $17.98 | $18.67 | 0 | — | — |
| 2009-09-30 | $17.98 | $18.67 | 900 | — | — |
| 2009-09-29 | $18.00 | $18.70 | 600 | — | — |
| 2009-09-28 | $18.00 | $18.70 | 1,300 | — | — |
| 2009-09-25 | $18.00 | $18.70 | 600 | — | — |
| 2009-09-24 | $18.00 | $18.70 | 200 | — | — |
| 2009-09-23 | $18.00 | $18.70 | 600 | — | — |
| 2009-09-22 | $18.00 | $18.70 | 0 | — | — |
| 2009-09-21 | $18.00 | $18.70 | 800 | — | — |
| 2009-09-18 | $18.00 | $18.70 | 800 | — | — |
| 2009-09-17 | $17.95 | $18.64 | 0 | — | — |
| 2009-09-16 | $17.95 | $18.64 | 600 | — | — |
| 2009-09-15 | $17.95 | $18.64 | 600 | — | — |
| 2009-09-14 | $17.95 | $18.64 | 600 | — | — |
| 2009-09-11 | $17.95 | $18.64 | 300 | — | — |
| 2009-09-10 | $17.87 | $18.56 | 600 | — | — |
| 2009-09-09 | $17.95 | $18.64 | 700 | — | — |
| 2009-09-08 | $17.95 | $18.64 | 600 | — | — |
| 2009-09-04 | $17.95 | $18.51 | 0 | — | — |
| 2009-09-03 | $17.95 | $18.51 | 600 | — | — |
| 2009-09-02 | $17.52 | $18.07 | 4,000 | — | — |
| 2009-09-01 | $18.00 | $18.56 | 2,700 | — | — |
| 2009-08-31 | $18.00 | $18.56 | 0 | — | — |
| 2009-08-28 | $18.00 | $18.56 | 300 | — | — |
| 2009-08-27 | $18.00 | $18.56 | 1,300 | — | — |
| 2009-08-26 | $18.00 | $18.56 | 1,200 | — | — |
| 2009-08-25 | $18.00 | $18.56 | 1,000 | — | — |
| 2009-08-24 | $18.00 | $18.56 | 1,000 | — | — |
| 2009-08-21 | $17.51 | $18.05 | 400 | — | — |
| 2009-08-20 | $17.50 | $18.04 | 1,000 | — | — |
| 2009-08-19 | $18.00 | $18.56 | 600 | — | — |
| 2009-08-18 | $18.40 | $18.97 | 700 | — | — |
| 2009-08-17 | $17.55 | $18.10 | 1,100 | — | — |
| 2009-08-14 | $18.00 | $18.56 | 1,100 | — | — |
| 2009-08-13 | $18.25 | $18.82 | 600 | — | — |
| 2009-08-12 | $18.00 | $18.56 | 900 | — | — |
| 2009-08-11 | $18.45 | $19.02 | 600 | — | — |
| 2009-08-10 | $18.45 | $19.02 | 1,000 | — | — |
| 2009-08-07 | $18.20 | $18.77 | 1,500 | — | — |
| 2009-08-06 | $18.49 | $19.07 | 1,600 | — | — |
| 2009-08-05 | $18.99 | $19.58 | 800 | — | — |
| 2009-08-04 | $18.99 | $19.58 | 900 | — | — |
| 2009-08-03 | $19.00 | $19.59 | 1,700 | — | — |
| 2009-07-31 | $19.00 | $19.59 | 5,000 | — | — |
| 2009-07-30 | $19.00 | $19.59 | 1,600 | — | — |
| 2009-07-29 | $18.75 | $19.33 | 600 | — | — |
| 2009-07-28 | $18.50 | $19.08 | 300 | — | — |
| 2009-07-27 | $18.80 | $19.38 | 800 | — | — |
| 2009-07-24 | $18.80 | $19.38 | 1,000 | — | — |
| 2009-07-23 | $18.90 | $19.49 | 800 | — | — |
| 2009-07-22 | $18.00 | $18.56 | 1,100 | — | — |
| 2009-07-21 | $18.50 | $19.08 | 200 | — | — |
| 2009-07-20 | $19.00 | $19.59 | 700 | — | — |
| 2009-07-17 | $19.00 | $19.59 | 1,300 | — | — |
| 2009-07-16 | $19.00 | $19.59 | 600 | — | — |
| 2009-07-15 | $18.90 | $19.49 | 900 | — | — |
| 2009-07-14 | $18.90 | $19.49 | 200 | — | — |
| 2009-07-13 | $18.90 | $19.49 | 300 | — | — |
| 2009-07-10 | $18.95 | $19.54 | 1,100 | — | — |
| 2009-07-09 | $18.95 | $19.54 | 1,100 | — | — |
| 2009-07-08 | $18.95 | $19.54 | 1,100 | — | — |
| 2009-07-07 | $18.95 | $19.54 | 600 | — | — |
| 2009-07-06 | $18.61 | $19.19 | 0 | — | — |
| 2009-07-02 | $18.61 | $19.19 | 5,800 | — | — |
| 2009-07-01 | $18.25 | $18.82 | 1,400 | — | — |
| 2009-06-30 | $19.00 | $19.59 | 600 | — | — |
| 2009-06-29 | $19.00 | $19.59 | 700 | — | — |
| 2009-06-26 | $19.00 | $19.59 | 900 | — | — |
| 2009-06-25 | $19.00 | $19.59 | 900 | — | — |
| 2009-06-24 | $19.00 | $19.59 | 900 | — | — |
| 2009-06-23 | $19.00 | $19.59 | 0 | — | — |
| 2009-06-22 | $19.00 | $19.59 | 600 | — | — |
| 2009-06-19 | $19.50 | $20.11 | 600 | — | — |
| 2009-06-18 | $19.25 | $19.85 | 600 | — | — |
| 2009-06-17 | $19.25 | $19.85 | 600 | — | — |
| 2009-06-16 | $19.25 | $19.85 | 1,100 | — | — |
| 2009-06-15 | $19.00 | $19.59 | 0 | — | — |
| 2009-06-12 | $19.00 | $19.59 | 0 | — | — |
| 2009-06-11 | $19.00 | $19.59 | 600 | — | — |
| 2009-06-10 | $19.00 | $19.59 | 1,000 | — | — |
| 2009-06-09 | $19.45 | $20.06 | 800 | — | — |
| 2009-06-08 | $19.00 | $19.59 | 1,000 | — | — |
| 2009-06-05 | $18.50 | $19.08 | 1,300 | — | — |
| 2009-06-04 | $19.00 | $19.59 | 9,600 | — | — |
| 2009-06-03 | $19.00 | $19.59 | 2,200 | — | — |
| 2009-06-02 | $19.50 | $20.11 | 400 | — | — |
| 2009-06-01 | $18.25 | $18.82 | 5,900 | — | — |
| 2009-05-29 | $18.55 | $19.13 | 1,400 | — | — |
| 2009-05-28 | $18.80 | $19.38 | 3,700 | — | — |
| 2009-05-27 | $18.75 | $19.20 | 1,700 | — | — |
| 2009-05-26 | $18.70 | $19.15 | 1,000 | — | — |
| 2009-05-22 | $19.00 | $19.46 | 2,900 | — | — |
| 2009-05-21 | $19.00 | $19.46 | 2,800 | — | — |
| 2009-05-20 | $19.00 | $19.46 | 500 | — | — |
| 2009-05-19 | $18.55 | $18.99 | 1,900 | — | — |
| 2009-05-18 | $18.75 | $19.20 | 4,300 | — | — |
| 2009-05-15 | $18.90 | $19.35 | 600 | — | — |
| 2009-05-14 | $18.75 | $19.20 | 1,300 | — | — |
| 2009-05-13 | $18.90 | $19.35 | 800 | — | — |
| 2009-05-12 | $18.50 | $18.94 | 0 | — | — |
| 2009-05-11 | $18.50 | $18.94 | 1,700 | — | — |
| 2009-05-08 | $18.75 | $19.20 | 900 | — | — |
| 2009-05-07 | $19.00 | $19.46 | 0 | — | — |
| 2009-05-06 | $19.00 | $19.46 | 600 | — | — |
| 2009-05-05 | $19.00 | $19.46 | 800 | — | — |
| 2009-05-04 | $18.90 | $19.35 | 2,500 | — | — |
| 2009-05-01 | $19.01 | $19.47 | 4,500 | — | — |
| 2009-04-30 | $18.90 | $19.35 | 600 | — | — |
| 2009-04-29 | $18.99 | $19.45 | 2,400 | — | — |
| 2009-04-28 | $19.00 | $19.46 | 1,400 | — | — |
| 2009-04-27 | $19.00 | $19.46 | 1,200 | — | — |
| 2009-04-24 | $19.75 | $20.22 | 600 | — | — |
| 2009-04-23 | $19.75 | $20.22 | 600 | — | — |
| 2009-04-22 | $19.00 | $19.46 | 2,300 | — | — |
| 2009-04-21 | $18.00 | $18.43 | 1,000 | — | — |
| 2009-04-20 | $18.25 | $18.69 | 1,400 | — | — |
| 2009-04-17 | $19.00 | $19.46 | 500 | — | — |
| 2009-04-16 | $19.00 | $19.46 | 1,100 | — | — |
| 2009-04-15 | $19.00 | $19.46 | 2,000 | — | — |
| 2009-04-14 | $19.75 | $20.22 | 1,500 | — | — |
| 2009-04-13 | $17.00 | $17.41 | 1,300 | — | — |
| 2009-04-09 | $19.00 | $19.46 | 700 | — | — |
| 2009-04-08 | $19.00 | $19.46 | 1,300 | — | — |
| 2009-04-07 | $20.00 | $20.48 | 900 | — | — |
| 2009-04-06 | $20.00 | $20.48 | 1,200 | — | — |
| 2009-04-03 | $20.00 | $20.48 | 1,600 | — | — |
| 2009-04-02 | $20.00 | $20.48 | 500 | — | — |
| 2009-04-01 | $20.00 | $20.48 | 900 | — | — |
| 2009-03-31 | $20.50 | $20.99 | 900 | — | — |
| 2009-03-30 | $20.49 | $20.98 | 500 | — | — |
| 2009-03-27 | $20.00 | $20.48 | 1,500 | — | — |
| 2009-03-26 | $21.00 | $21.50 | 900 | — | — |
| 2009-03-25 | $21.00 | $21.50 | 900 | — | — |
| 2009-03-24 | $20.50 | $20.99 | 1,300 | — | — |
| 2009-03-23 | $20.75 | $21.25 | 1,100 | — | — |
| 2009-03-20 | $20.00 | $20.48 | 2,200 | — | — |
| 2009-03-19 | $20.75 | $21.25 | 1,000 | — | — |
| 2009-03-18 | $20.00 | $20.48 | 2,300 | — | — |
| 2009-03-17 | $20.00 | $20.48 | 1,200 | — | — |
| 2009-03-16 | $19.00 | $19.46 | 1,000 | — | — |
| 2009-03-13 | $18.00 | $18.43 | 1,000 | — | — |
| 2009-03-12 | $18.00 | $18.43 | 1,600 | — | — |
| 2009-03-11 | $15.00 | $15.36 | 1,400 | — | — |
| 2009-03-10 | $15.85 | $16.23 | 1,100 | — | — |
| 2009-03-09 | $18.50 | $18.94 | 900 | — | — |
| 2009-03-06 | $19.60 | $20.07 | 500 | — | — |
| 2009-03-05 | $19.60 | $20.07 | 500 | — | — |
| 2009-03-04 | $21.00 | $21.50 | 0 | — | — |
| 2009-03-03 | $21.00 | $21.50 | 900 | — | — |
| 2009-03-02 | $21.00 | $21.33 | 900 | — | — |
| 2009-02-27 | $20.60 | $20.92 | 1,300 | — | — |
| 2009-02-26 | $20.00 | $20.31 | 2,100 | — | — |
| 2009-02-25 | $21.00 | $21.33 | 1,000 | — | — |
| 2009-02-24 | $20.95 | $21.28 | 1,400 | — | — |
| 2009-02-23 | $21.00 | $21.33 | 1,100 | — | — |
| 2009-02-20 | $21.00 | $21.33 | 4,400 | — | — |
| 2009-02-19 | $21.00 | $21.33 | 2,800 | — | — |
| 2009-02-18 | $20.75 | $21.08 | 500 | — | — |
| 2009-02-17 | $20.90 | $21.23 | 1,300 | — | — |
| 2009-02-13 | $21.00 | $21.33 | 1,000 | — | — |
| 2009-02-12 | $17.00 | $17.27 | 900 | — | — |
| 2009-02-11 | $20.00 | $20.31 | 1,400 | — | — |
| 2009-02-10 | $22.00 | $22.34 | 2,400 | — | — |
| 2009-02-09 | $20.99 | $21.32 | 1,000 | — | — |
| 2009-02-06 | $20.00 | $20.31 | 1,500 | — | — |
| 2009-02-05 | $23.75 | $24.12 | 0 | — | — |
| 2009-02-04 | $23.75 | $24.12 | 0 | — | — |
| 2009-02-03 | $23.75 | $24.12 | 0 | — | — |
| 2009-02-02 | $23.75 | $24.12 | 0 | — | — |
| 2009-01-30 | $23.75 | $24.12 | 200 | — | — |
| 2009-01-29 | $23.76 | $24.13 | 0 | — | — |
| 2009-01-28 | $23.76 | $24.13 | 200 | — | — |
| 2009-01-27 | $25.00 | $25.39 | 500 | — | — |
| 2009-01-26 | $25.00 | $25.39 | 500 | — | — |
| 2009-01-23 | $25.00 | $25.39 | 100 | — | — |
| 2009-01-22 | $25.00 | $25.39 | 0 | — | — |
| 2009-01-21 | $25.00 | $25.39 | 900 | — | — |
| 2009-01-20 | $25.25 | $25.65 | 2,000 | — | — |
| 2009-01-16 | $25.49 | $25.89 | 500 | — | — |
| 2009-01-15 | $25.49 | $25.89 | 1,200 | — | — |
| 2009-01-14 | $25.49 | $25.89 | 900 | — | — |
| 2009-01-13 | $25.50 | $25.90 | 500 | — | — |
| 2009-01-12 | $25.50 | $25.90 | 700 | — | — |
| 2009-01-09 | $25.50 | $25.90 | 100 | — | — |
| 2009-01-08 | $25.50 | $25.90 | 200 | — | — |
| 2009-01-07 | $25.50 | $25.90 | 2,400 | — | — |
| 2009-01-06 | $25.00 | $25.39 | 1,300 | — | — |
| 2009-01-05 | $25.50 | $25.90 | 200 | — | — |
| 2009-01-02 | $25.50 | $25.90 | 400 | — | — |