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
- 2000-09-29 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 | $17.53 | $17.53 | 71,524 | — | — |
| 2009-12-30 | $17.74 | $17.74 | 161,259 | — | — |
| 2009-12-29 | $17.99 | $17.99 | 67,466 | — | — |
| 2009-12-28 | $17.72 | $17.72 | 44,977 | — | — |
| 2009-12-24 | $17.89 | $17.89 | 24,463 | — | — |
| 2009-12-23 | $18.07 | $18.07 | 166,086 | — | — |
| 2009-12-22 | $17.86 | $17.86 | 149,960 | — | — |
| 2009-12-21 | $17.70 | $17.70 | 123,083 | — | — |
| 2009-12-18 | $17.57 | $17.57 | 461,069 | — | — |
| 2009-12-17 | $17.08 | $17.08 | 94,232 | — | — |
| 2009-12-16 | $17.29 | $17.29 | 163,672 | — | — |
| 2009-12-15 | $17.06 | $17.06 | 188,794 | — | — |
| 2009-12-14 | $17.11 | $17.11 | 115,734 | — | — |
| 2009-12-11 | $17.09 | $17.09 | 46,074 | — | — |
| 2009-12-10 | $17.12 | $17.12 | 154,787 | — | — |
| 2009-12-09 | $17.27 | $17.27 | 108,932 | — | — |
| 2009-12-08 | $17.32 | $17.32 | 95,000 | — | — |
| 2009-12-07 | $17.50 | $17.50 | 82,275 | — | — |
| 2009-12-04 | $17.64 | $17.64 | 89,954 | — | — |
| 2009-12-03 | $17.32 | $17.32 | 87,979 | — | — |
| 2009-12-02 | $17.64 | $17.64 | 300,249 | — | — |
| 2009-12-01 | $17.25 | $17.25 | 280,503 | — | — |
| 2009-11-30 | $16.76 | $16.76 | 223,788 | — | — |
| 2009-11-27 | $16.72 | $16.72 | 34,336 | — | — |
| 2009-11-25 | $17.05 | $17.05 | 111,565 | — | — |
| 2009-11-24 | $16.96 | $16.96 | 103,996 | — | — |
| 2009-11-23 | $17.00 | $17.00 | 152,812 | — | — |
| 2009-11-20 | $16.68 | $16.68 | 156,871 | — | — |
| 2009-11-19 | $16.72 | $16.72 | 204,591 | — | — |
| 2009-11-18 | $16.86 | $16.86 | 324,493 | — | — |
| 2009-11-17 | $17.12 | $17.12 | 192,962 | — | — |
| 2009-11-16 | $17.41 | $17.41 | 252,639 | — | — |
| 2009-11-13 | $17.18 | $17.18 | 283,575 | — | — |
| 2009-11-12 | $17.16 | $17.16 | 167,731 | — | — |
| 2009-11-11 | $17.25 | $17.25 | 197,350 | — | — |
| 2009-11-10 | $17.41 | $17.41 | 335,024 | — | — |
| 2009-11-09 | $17.09 | $17.09 | 446,369 | — | — |
| 2009-11-06 | $17.10 | $17.10 | 907,987 | — | — |
| 2009-11-05 | $18.44 | $18.44 | 260,318 | — | — |
| 2009-11-04 | $17.82 | $17.82 | 112,772 | — | — |
| 2009-11-03 | $18.00 | $18.00 | 157,310 | — | — |
| 2009-11-02 | $17.72 | $17.72 | 134,273 | — | — |
| 2009-10-30 | $17.93 | $17.93 | 233,771 | — | — |
| 2009-10-29 | $18.24 | $18.24 | 229,383 | — | — |
| 2009-10-28 | $18.04 | $18.04 | 205,358 | — | — |
| 2009-10-27 | $18.25 | $18.25 | 476,647 | — | — |
| 2009-10-26 | $18.09 | $18.09 | 888,131 | — | — |
| 2009-10-23 | $18.92 | $18.92 | 302,553 | — | — |
| 2009-10-22 | $18.92 | $18.92 | 309,135 | — | — |
| 2009-10-21 | $19.14 | $19.14 | 806,405 | — | — |
| 2009-10-20 | $19.12 | $19.12 | 344,348 | — | — |
| 2009-10-19 | $19.38 | $19.38 | 94,342 | — | — |
| 2009-10-16 | $19.58 | $19.58 | 149,082 | — | — |
| 2009-10-15 | $19.68 | $19.68 | 151,386 | — | — |
| 2009-10-14 | $19.86 | $19.86 | 142,062 | — | — |
| 2009-10-13 | $19.78 | $19.78 | 119,792 | — | — |
| 2009-10-12 | $19.97 | $19.97 | 138,441 | — | — |
| 2009-10-09 | $20.07 | $20.07 | 133,395 | — | — |
| 2009-10-08 | $19.82 | $19.82 | 376,381 | — | — |
| 2009-10-07 | $19.64 | $19.64 | 259,550 | — | — |
| 2009-10-06 | $19.86 | $19.86 | 211,392 | — | — |
| 2009-10-05 | $19.95 | $19.95 | 91,929 | — | — |
| 2009-10-02 | $19.72 | $19.72 | 129,227 | — | — |
| 2009-10-01 | $19.88 | $19.88 | 124,071 | — | — |
| 2009-09-30 | $20.48 | $20.48 | 103,118 | — | — |
| 2009-09-29 | $20.77 | $20.77 | 141,842 | — | — |
| 2009-09-28 | $20.65 | $20.65 | 66,807 | — | — |
| 2009-09-25 | $20.21 | $20.21 | 122,316 | — | — |
| 2009-09-24 | $20.13 | $20.13 | 119,902 | — | — |
| 2009-09-23 | $20.31 | $20.31 | 143,378 | — | — |
| 2009-09-22 | $20.68 | $20.68 | 96,975 | — | — |
| 2009-09-21 | $21.02 | $21.02 | 116,063 | — | — |
| 2009-09-18 | $20.82 | $20.82 | 159,065 | — | — |
| 2009-09-17 | $20.78 | $20.78 | 122,316 | — | — |
| 2009-09-16 | $20.57 | $20.57 | 364,972 | — | — |
| 2009-09-15 | $20.08 | $20.08 | 436,716 | — | — |
| 2009-09-14 | $19.87 | $19.87 | 172,997 | — | — |
| 2009-09-11 | $19.74 | $19.74 | 107,396 | — | — |
| 2009-09-10 | $20.12 | $20.12 | 160,930 | — | — |
| 2009-09-09 | $19.95 | $19.95 | 52,985 | — | — |
| 2009-09-08 | $19.51 | $19.51 | 107,725 | — | — |
| 2009-09-04 | $19.93 | $19.93 | 114,746 | — | — |
| 2009-09-03 | $19.51 | $19.51 | 137,564 | — | — |
| 2009-09-02 | $19.34 | $19.34 | 72,731 | — | — |
| 2009-09-01 | $19.42 | $19.42 | 159,284 | — | — |
| 2009-08-31 | $19.63 | $19.63 | 165,757 | — | — |
| 2009-08-28 | $20.16 | $20.16 | 72,621 | — | — |
| 2009-08-27 | $20.61 | $20.61 | 277,322 | — | — |
| 2009-08-26 | $20.60 | $20.60 | 158,846 | — | — |
| 2009-08-25 | $20.17 | $20.17 | 133,724 | — | — |
| 2009-08-24 | $19.90 | $19.90 | 77,339 | — | — |
| 2009-08-21 | $19.75 | $19.75 | 171,900 | — | — |
| 2009-08-20 | $19.56 | $19.56 | 110,468 | — | — |
| 2009-08-19 | $19.25 | $19.25 | 93,464 | — | — |
| 2009-08-18 | $19.14 | $19.14 | 556,837 | — | — |
| 2009-08-17 | $19.14 | $19.14 | 180,786 | — | — |
| 2009-08-14 | $19.14 | $19.14 | 158,626 | — | — |
| 2009-08-13 | $19.26 | $19.26 | 181,663 | — | — |
| 2009-08-12 | $19.50 | $19.50 | 371,335 | — | — |
| 2009-08-11 | $18.95 | $18.95 | 137,564 | — | — |
| 2009-08-10 | $19.16 | $19.16 | 103,996 | — | — |
| 2009-08-07 | $19.19 | $19.19 | 154,567 | — | — |
| 2009-08-06 | $18.98 | $18.98 | 447,137 | — | — |
| 2009-08-05 | $19.43 | $19.43 | 616,624 | — | — |
| 2009-08-04 | $20.01 | $20.01 | 1,090,637 | — | — |
| 2009-08-03 | $20.61 | $20.61 | 381,098 | — | — |
| 2009-07-31 | $20.09 | $20.09 | 134,712 | — | — |
| 2009-07-30 | $19.95 | $19.95 | 120,012 | — | — |
| 2009-07-29 | $20.10 | $20.10 | 98,620 | — | — |
| 2009-07-28 | $20.24 | $20.24 | 255,162 | — | — |
| 2009-07-27 | $19.79 | $19.79 | 421,797 | — | — |
| 2009-07-24 | $19.31 | $19.31 | 110,139 | — | — |
| 2009-07-23 | $19.15 | $19.15 | 202,287 | — | — |
| 2009-07-22 | $19.21 | $19.21 | 213,805 | — | — |
| 2009-07-21 | $19.90 | $19.90 | 204,371 | — | — |
| 2009-07-20 | $19.43 | $19.43 | 293,009 | — | — |
| 2009-07-17 | $19.43 | $19.43 | 97,523 | — | — |
| 2009-07-16 | $19.61 | $19.61 | 112,443 | — | — |
| 2009-07-15 | $19.47 | $19.47 | 143,488 | — | — |
| 2009-07-14 | $19.17 | $19.17 | 334,475 | — | — |
| 2009-07-13 | $19.30 | $19.30 | 630,775 | — | — |
| 2009-07-10 | $18.81 | $18.81 | 127,471 | — | — |
| 2009-07-09 | $18.72 | $18.72 | 218,632 | — | — |
| 2009-07-08 | $18.66 | $18.66 | 184,296 | — | — |
| 2009-07-07 | $19.13 | $19.13 | 174,094 | — | — |
| 2009-07-06 | $19.70 | $19.70 | 240,024 | — | — |
| 2009-07-02 | $20.05 | $20.05 | 264,706 | — | — |
| 2009-07-01 | $20.82 | $20.82 | 190,659 | — | — |
| 2009-06-30 | $20.61 | $20.61 | 164,111 | — | — |
| 2009-06-29 | $20.45 | $20.45 | 175,739 | — | — |
| 2009-06-26 | $20.18 | $20.18 | 657,761 | — | — |
| 2009-06-25 | $20.40 | $20.40 | 171,571 | — | — |
| 2009-06-24 | $19.71 | $19.71 | 284,672 | — | — |
| 2009-06-23 | $20.26 | $20.26 | 226,531 | — | — |
| 2009-06-22 | $20.53 | $20.53 | 173,107 | — | — |
| 2009-06-19 | $21.06 | $21.06 | 332,172 | — | — |
| 2009-06-18 | $20.98 | $20.98 | 191,427 | — | — |
| 2009-06-17 | $20.69 | $20.69 | 295,532 | — | — |
| 2009-06-16 | $20.36 | $20.36 | 207,333 | — | — |
| 2009-06-15 | $20.09 | $20.09 | 248,251 | — | — |
| 2009-06-12 | $20.26 | $20.26 | 103,776 | — | — |
| 2009-06-11 | $20.08 | $20.08 | 249,897 | — | — |
| 2009-06-10 | $19.61 | $19.61 | 215,999 | — | — |
| 2009-06-09 | $19.59 | $19.59 | 336,121 | — | — |
| 2009-06-08 | $19.43 | $19.43 | 275,237 | — | — |
| 2009-06-05 | $19.68 | $19.68 | 145,133 | — | — |
| 2009-06-04 | $19.78 | $19.78 | 186,271 | — | — |
| 2009-06-03 | $20.02 | $20.02 | 196,582 | — | — |
| 2009-06-02 | $19.88 | $19.88 | 203,603 | — | — |
| 2009-06-01 | $19.19 | $19.19 | 206,565 | — | — |
| 2009-05-29 | $18.83 | $18.83 | 139,868 | — | — |
| 2009-05-28 | $18.62 | $18.62 | 292,899 | — | — |
| 2009-05-27 | $19.32 | $19.32 | 121,328 | — | — |
| 2009-05-26 | $19.91 | $19.91 | 224,337 | — | — |
| 2009-05-22 | $19.87 | $19.87 | 235,087 | — | — |
| 2009-05-21 | $19.89 | $19.89 | 248,690 | — | — |
| 2009-05-20 | $19.96 | $19.96 | 209,637 | — | — |
| 2009-05-19 | $19.94 | $19.94 | 149,082 | — | — |
| 2009-05-18 | $20.15 | $20.15 | 254,614 | — | — |
| 2009-05-15 | $19.83 | $19.83 | 527,218 | — | — |
| 2009-05-14 | $19.84 | $19.84 | 364,533 | — | — |
| 2009-05-13 | $19.83 | $19.83 | 272,495 | — | — |
| 2009-05-12 | $20.02 | $20.02 | 235,307 | — | — |
| 2009-05-11 | $20.66 | $20.66 | 196,802 | — | — |
| 2009-05-08 | $20.54 | $20.54 | 237,939 | — | — |
| 2009-05-07 | $20.75 | $20.75 | 567,478 | — | — |
| 2009-05-06 | $20.29 | $20.29 | 355,318 | — | — |
| 2009-05-05 | $19.34 | $19.34 | 280,613 | — | — |
| 2009-05-04 | $18.90 | $18.90 | 180,127 | — | — |
| 2009-05-01 | $18.43 | $18.43 | 193,511 | — | — |
| 2009-04-30 | $19.18 | $19.18 | 165,647 | — | — |
| 2009-04-29 | $19.20 | $19.20 | 246,715 | — | — |
| 2009-04-28 | $18.17 | $18.17 | 182,102 | — | — |
| 2009-04-27 | $18.11 | $18.11 | 286,098 | — | — |
| 2009-04-24 | $18.22 | $18.22 | 142,281 | — | — |
| 2009-04-23 | $18.30 | $18.30 | 279,077 | — | — |
| 2009-04-22 | $18.47 | $18.47 | 269,972 | — | — |
| 2009-04-21 | $18.09 | $18.09 | 182,870 | — | — |
| 2009-04-20 | $18.32 | $18.32 | 190,988 | — | — |
| 2009-04-17 | $18.89 | $18.89 | 180,127 | — | — |
| 2009-04-16 | $18.42 | $18.42 | 212,818 | — | — |
| 2009-04-15 | $17.66 | $17.66 | 270,959 | — | — |
| 2009-04-14 | $17.10 | $17.10 | 169,267 | — | — |
| 2009-04-13 | $17.59 | $17.59 | 119,463 | — | — |
| 2009-04-09 | $18.21 | $18.21 | 229,383 | — | — |
| 2009-04-08 | $17.65 | $17.65 | 205,029 | — | — |
| 2009-04-07 | $17.55 | $17.55 | 273,702 | — | — |
| 2009-04-06 | $17.96 | $17.96 | 295,532 | — | — |
| 2009-04-03 | $17.97 | $17.97 | 146,230 | — | — |
| 2009-04-02 | $18.09 | $18.09 | 181,115 | — | — |
| 2009-04-01 | $17.68 | $17.68 | 229,712 | — | — |
| 2009-03-31 | $17.64 | $17.64 | 254,943 | — | — |
| 2009-03-30 | $17.49 | $17.49 | 211,063 | — | — |
| 2009-03-27 | $17.46 | $17.46 | 164,550 | — | — |
| 2009-03-26 | $17.73 | $17.73 | 184,186 | — | — |
| 2009-03-25 | $17.23 | $17.23 | 218,193 | — | — |
| 2009-03-24 | $16.80 | $16.80 | 327,345 | — | — |
| 2009-03-23 | $17.40 | $17.40 | 371,005 | — | — |
| 2009-03-20 | $17.13 | $17.13 | 265,693 | — | — |
| 2009-03-19 | $17.49 | $17.49 | 252,968 | — | — |
| 2009-03-18 | $17.77 | $17.77 | 200,751 | — | — |
| 2009-03-17 | $17.67 | $17.67 | 196,473 | — | — |
| 2009-03-16 | $17.23 | $17.23 | 139,977 | — | — |
| 2009-03-13 | $17.55 | $17.55 | 168,499 | — | — |
| 2009-03-12 | $17.67 | $17.67 | 230,699 | — | — |
| 2009-03-11 | $16.59 | $16.59 | 403,586 | — | — |
| 2009-03-10 | $16.68 | $16.68 | 374,406 | — | — |
| 2009-03-09 | $16.20 | $16.20 | 324,383 | — | — |
| 2009-03-06 | $17.01 | $17.01 | 577,900 | — | — |
| 2009-03-05 | $17.49 | $17.49 | 474,562 | — | — |
| 2009-03-04 | $18.19 | $18.19 | 1,474,039 | — | — |
| 2009-03-03 | $15.84 | $15.84 | 854,892 | — | — |
| 2009-03-02 | $16.44 | $16.44 | 753,420 | — | — |
| 2009-02-27 | $17.76 | $17.76 | 824,286 | — | — |
| 2009-02-26 | $19.37 | $19.37 | 529,632 | — | — |
| 2009-02-25 | $19.64 | $19.64 | 541,699 | — | — |
| 2009-02-24 | $20.07 | $20.07 | 367,605 | — | — |
| 2009-02-23 | $20.02 | $20.02 | 232,564 | — | — |
| 2009-02-20 | $20.22 | $20.22 | 247,374 | — | — |
| 2009-02-19 | $20.47 | $20.47 | 163,672 | — | — |
| 2009-02-18 | $20.68 | $20.68 | 235,636 | — | — |
| 2009-02-17 | $20.97 | $20.97 | 195,485 | — | — |
| 2009-02-13 | $21.24 | $21.24 | 316,375 | — | — |
| 2009-02-12 | $20.75 | $20.75 | 319,666 | — | — |
| 2009-02-11 | $20.46 | $20.46 | 383,621 | — | — |
| 2009-02-10 | $20.29 | $20.29 | 524,585 | — | — |
| 2009-02-09 | $20.34 | $20.34 | 418,725 | — | — |
| 2009-02-06 | $21.23 | $21.23 | 192,524 | — | — |
| 2009-02-05 | $21.02 | $21.02 | 289,498 | — | — |
| 2009-02-04 | $20.87 | $20.87 | 220,497 | — | — |
| 2009-02-03 | $21.23 | $21.23 | 371,225 | — | — |
| 2009-02-02 | $21.30 | $21.30 | 465,128 | — | — |
| 2009-01-30 | $21.24 | $21.24 | 196,692 | — | — |
| 2009-01-29 | $21.75 | $21.75 | 324,712 | — | — |
| 2009-01-28 | $21.95 | $21.95 | 297,836 | — | — |
| 2009-01-27 | $21.28 | $21.28 | 193,730 | — | — |
| 2009-01-26 | $20.64 | $20.64 | 123,851 | — | — |
| 2009-01-23 | $20.37 | $20.37 | 384,060 | — | — |
| 2009-01-22 | $20.50 | $20.50 | 370,896 | — | — |
| 2009-01-21 | $21.36 | $21.36 | 389,654 | — | — |
| 2009-01-20 | $20.10 | $20.10 | 590,186 | — | — |
| 2009-01-16 | $20.48 | $20.48 | 364,753 | — | — |
| 2009-01-15 | $20.12 | $20.12 | 407,316 | — | — |
| 2009-01-14 | $19.98 | $19.98 | 303,759 | — | — |
| 2009-01-13 | $20.40 | $20.40 | 463,153 | — | — |
| 2009-01-12 | $20.68 | $20.68 | 326,358 | — | — |
| 2009-01-09 | $21.15 | $21.15 | 659,626 | — | — |
| 2009-01-08 | $22.07 | $22.07 | 351,479 | — | — |
| 2009-01-07 | $22.37 | $22.37 | 302,114 | — | — |
| 2009-01-06 | $22.32 | $22.32 | 879,684 | — | — |
| 2009-01-05 | $24.18 | $24.18 | 538,846 | — | — |
| 2009-01-02 | $24.36 | $24.36 | 552,010 | — | — |