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
- 2001-02-09 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 | $22.45 | $22.45 | 502,775 | — | — |
| 2009-12-30 | $22.54 | $22.54 | 248,150 | — | — |
| 2009-12-29 | $22.54 | $22.54 | 208,950 | — | — |
| 2009-12-28 | $22.75 | $22.75 | 393,750 | — | — |
| 2009-12-24 | $22.54 | $22.54 | 151,900 | — | — |
| 2009-12-23 | $22.65 | $22.65 | 572,775 | — | — |
| 2009-12-22 | $22.20 | $22.20 | 610,575 | — | — |
| 2009-12-21 | $22.29 | $22.29 | 1,023,400 | — | — |
| 2009-12-18 | $21.94 | $21.94 | 1,408,050 | — | — |
| 2009-12-17 | $21.75 | $21.75 | 1,058,925 | — | — |
| 2009-12-16 | $21.87 | $21.87 | 1,266,300 | — | — |
| 2009-12-15 | $21.24 | $21.24 | 1,343,650 | — | — |
| 2009-12-14 | $20.80 | $20.80 | 1,634,150 | — | — |
| 2009-12-11 | $20.47 | $20.47 | 677,075 | — | — |
| 2009-12-10 | $20.34 | $20.34 | 674,450 | — | — |
| 2009-12-09 | $20.08 | $20.08 | 525,350 | — | — |
| 2009-12-08 | $20.00 | $20.00 | 855,225 | — | — |
| 2009-12-07 | $20.34 | $20.34 | 949,725 | — | — |
| 2009-12-04 | $20.39 | $20.39 | 1,013,250 | — | — |
| 2009-12-03 | $20.46 | $20.46 | 871,850 | — | — |
| 2009-12-02 | $20.69 | $20.69 | 784,525 | — | — |
| 2009-12-01 | $20.90 | $20.90 | 955,150 | — | — |
| 2009-11-30 | $20.50 | $20.50 | 852,075 | — | — |
| 2009-11-27 | $20.17 | $20.17 | 355,950 | — | — |
| 2009-11-25 | $20.93 | $20.93 | 1,002,400 | — | — |
| 2009-11-24 | $20.81 | $20.81 | 1,101,625 | — | — |
| 2009-11-23 | $20.75 | $20.75 | 2,628,675 | — | — |
| 2009-11-20 | $20.02 | $20.02 | 653,800 | — | — |
| 2009-11-19 | $20.31 | $20.31 | 1,287,650 | — | — |
| 2009-11-18 | $21.08 | $21.08 | 675,325 | — | — |
| 2009-11-17 | $21.16 | $21.16 | 848,400 | — | — |
| 2009-11-16 | $21.03 | $21.03 | 1,389,500 | — | — |
| 2009-11-13 | $20.65 | $20.65 | 467,775 | — | — |
| 2009-11-12 | $20.60 | $20.60 | 743,575 | — | — |
| 2009-11-11 | $21.31 | $21.31 | 934,325 | — | — |
| 2009-11-10 | $21.24 | $21.24 | 894,075 | — | — |
| 2009-11-09 | $21.29 | $21.29 | 1,386,525 | — | — |
| 2009-11-06 | $19.94 | $19.94 | 1,625,575 | — | — |
| 2009-11-05 | $20.61 | $20.61 | 1,510,075 | — | — |
| 2009-11-04 | $20.39 | $20.39 | 2,260,650 | — | — |
| 2009-11-03 | $20.61 | $20.61 | 2,313,850 | — | — |
| 2009-11-02 | $19.95 | $19.95 | 968,975 | — | — |
| 2009-10-30 | $19.68 | $19.68 | 1,990,275 | — | — |
| 2009-10-29 | $21.01 | $21.01 | 849,625 | — | — |
| 2009-10-28 | $19.72 | $19.72 | 1,146,600 | — | — |
| 2009-10-27 | $20.79 | $20.79 | 959,175 | — | — |
| 2009-10-26 | $21.14 | $21.14 | 891,625 | — | — |
| 2009-10-23 | $21.70 | $21.70 | 1,048,950 | — | — |
| 2009-10-22 | $22.02 | $22.02 | 1,791,125 | — | — |
| 2009-10-21 | $22.34 | $22.34 | 850,325 | — | — |
| 2009-10-20 | $22.40 | $22.40 | 890,400 | — | — |
| 2009-10-19 | $22.75 | $22.75 | 606,025 | — | — |
| 2009-10-16 | $22.15 | $22.15 | 634,550 | — | — |
| 2009-10-15 | $22.45 | $22.45 | 816,900 | — | — |
| 2009-10-14 | $21.86 | $21.86 | 597,275 | — | — |
| 2009-10-13 | $21.05 | $21.05 | 612,850 | — | — |
| 2009-10-12 | $21.06 | $21.06 | 628,250 | — | — |
| 2009-10-09 | $20.68 | $20.68 | 1,474,025 | — | — |
| 2009-10-08 | $21.54 | $21.54 | 942,025 | — | — |
| 2009-10-07 | $20.61 | $20.61 | 618,625 | — | — |
| 2009-10-06 | $20.41 | $20.41 | 1,215,375 | — | — |
| 2009-10-05 | $19.73 | $19.73 | 688,100 | — | — |
| 2009-10-02 | $18.94 | $18.94 | 813,400 | — | — |
| 2009-10-01 | $19.31 | $19.31 | 593,425 | — | — |
| 2009-09-30 | $20.07 | $20.07 | 1,405,250 | — | — |
| 2009-09-29 | $20.06 | $20.06 | 1,173,375 | — | — |
| 2009-09-28 | $19.54 | $19.54 | 640,150 | — | — |
| 2009-09-25 | $18.88 | $18.88 | 714,525 | — | — |
| 2009-09-24 | $18.47 | $18.47 | 643,125 | — | — |
| 2009-09-23 | $19.09 | $19.09 | 3,382,750 | — | — |
| 2009-09-22 | $20.31 | $20.31 | 578,200 | — | — |
| 2009-09-21 | $19.53 | $19.53 | 800,975 | — | — |
| 2009-09-18 | $19.53 | $19.53 | 555,100 | — | — |
| 2009-09-17 | $19.39 | $19.39 | 663,600 | — | — |
| 2009-09-16 | $19.67 | $19.67 | 661,850 | — | — |
| 2009-09-15 | $19.44 | $19.44 | 1,348,200 | — | — |
| 2009-09-14 | $18.72 | $18.72 | 436,275 | — | — |
| 2009-09-11 | $18.54 | $18.54 | 896,175 | — | — |
| 2009-09-10 | $18.63 | $18.63 | 625,975 | — | — |
| 2009-09-09 | $17.98 | $17.98 | 633,500 | — | — |
| 2009-09-08 | $17.59 | $17.59 | 639,975 | — | — |
| 2009-09-04 | $17.12 | $17.12 | 285,600 | — | — |
| 2009-09-03 | $16.75 | $16.75 | 678,475 | — | — |
| 2009-09-02 | $16.35 | $16.35 | 1,590,050 | — | — |
| 2009-09-01 | $16.24 | $16.24 | 2,295,125 | — | — |
| 2009-08-31 | $16.84 | $16.84 | 771,225 | — | — |
| 2009-08-28 | $17.23 | $17.23 | 556,500 | — | — |
| 2009-08-27 | $17.30 | $17.30 | 1,145,900 | — | — |
| 2009-08-26 | $17.64 | $17.64 | 861,525 | — | — |
| 2009-08-25 | $17.96 | $17.96 | 1,291,500 | — | — |
| 2009-08-24 | $18.05 | $18.05 | 1,891,050 | — | — |
| 2009-08-21 | $17.51 | $17.51 | 1,232,875 | — | — |
| 2009-08-20 | $16.68 | $16.68 | 623,000 | — | — |
| 2009-08-19 | $16.30 | $16.30 | 1,032,850 | — | — |
| 2009-08-18 | $16.37 | $16.37 | 649,250 | — | — |
| 2009-08-17 | $15.81 | $15.81 | 884,975 | — | — |
| 2009-08-14 | $16.66 | $16.66 | 1,283,275 | — | — |
| 2009-08-13 | $16.86 | $16.86 | 852,775 | — | — |
| 2009-08-12 | $16.29 | $16.29 | 535,675 | — | — |
| 2009-08-11 | $15.98 | $15.98 | 624,050 | — | — |
| 2009-08-10 | $16.42 | $16.42 | 894,600 | — | — |
| 2009-08-07 | $16.84 | $16.84 | 921,375 | — | — |
| 2009-08-06 | $16.45 | $16.45 | 820,750 | — | — |
| 2009-08-05 | $16.93 | $16.93 | 1,282,925 | — | — |
| 2009-08-04 | $16.73 | $16.73 | 1,320,375 | — | — |
| 2009-08-03 | $16.82 | $16.82 | 2,255,050 | — | — |
| 2009-07-31 | $15.50 | $15.50 | 2,032,625 | — | — |
| 2009-07-30 | $14.82 | $14.82 | 2,575,825 | — | — |
| 2009-07-29 | $13.70 | $13.70 | 2,119,075 | — | — |
| 2009-07-28 | $14.60 | $14.60 | 1,353,275 | — | — |
| 2009-07-27 | $15.28 | $15.28 | 1,240,575 | — | — |
| 2009-07-24 | $15.17 | $15.17 | 1,338,575 | — | — |
| 2009-07-23 | $15.07 | $15.07 | 1,723,050 | — | — |
| 2009-07-22 | $14.86 | $14.86 | 907,200 | — | — |
| 2009-07-21 | $14.98 | $14.98 | 1,230,950 | — | — |
| 2009-07-20 | $15.14 | $15.14 | 1,244,075 | — | — |
| 2009-07-17 | $15.02 | $15.02 | 590,800 | — | — |
| 2009-07-16 | $14.81 | $14.81 | 806,925 | — | — |
| 2009-07-15 | $14.43 | $14.43 | 1,698,725 | — | — |
| 2009-07-14 | $14.10 | $14.10 | 1,301,650 | — | — |
| 2009-07-13 | $13.91 | $13.91 | 1,490,650 | — | — |
| 2009-07-10 | $13.80 | $13.80 | 925,050 | — | — |
| 2009-07-09 | $13.71 | $13.71 | 1,190,875 | — | — |
| 2009-07-08 | $13.15 | $13.15 | 1,767,675 | — | — |
| 2009-07-07 | $13.19 | $13.19 | 1,416,100 | — | — |
| 2009-07-06 | $13.63 | $13.63 | 950,425 | — | — |
| 2009-07-02 | $13.75 | $13.75 | 1,535,625 | — | — |
| 2009-07-01 | $14.34 | $14.34 | 1,982,925 | — | — |
| 2009-06-30 | $13.83 | $13.83 | 1,647,100 | — | — |
| 2009-06-29 | $13.71 | $13.71 | 1,615,775 | — | — |
| 2009-06-26 | $13.53 | $13.53 | 2,664,550 | — | — |
| 2009-06-25 | $13.71 | $13.71 | 1,628,200 | — | — |
| 2009-06-24 | $13.93 | $13.93 | 1,477,175 | — | — |
| 2009-06-23 | $13.65 | $13.65 | 1,728,475 | — | — |
| 2009-06-22 | $13.17 | $13.17 | 1,289,225 | — | — |
| 2009-06-19 | $14.01 | $14.01 | 1,708,700 | — | — |
| 2009-06-18 | $14.39 | $14.39 | 866,600 | — | — |
| 2009-06-17 | $14.19 | $14.19 | 1,358,000 | — | — |
| 2009-06-16 | $14.73 | $14.73 | 966,350 | — | — |
| 2009-06-15 | $15.19 | $15.19 | 1,489,425 | — | — |
| 2009-06-12 | $16.02 | $16.02 | 463,575 | — | — |
| 2009-06-11 | $16.42 | $16.42 | 2,502,150 | — | — |
| 2009-06-10 | $16.11 | $16.11 | 1,964,550 | — | — |
| 2009-06-09 | $15.79 | $15.79 | 1,010,450 | — | — |
| 2009-06-08 | $15.65 | $15.65 | 778,225 | — | — |
| 2009-06-05 | $15.63 | $15.63 | 1,772,575 | — | — |
| 2009-06-04 | $15.73 | $15.73 | 1,485,050 | — | — |
| 2009-06-03 | $15.14 | $15.14 | 1,802,675 | — | — |
| 2009-06-02 | $16.05 | $16.05 | 1,898,400 | — | — |
| 2009-06-01 | $15.92 | $15.92 | 2,014,775 | — | — |
| 2009-05-29 | $14.93 | $14.93 | 1,280,475 | — | — |
| 2009-05-28 | $14.51 | $14.51 | 2,625,350 | — | — |
| 2009-05-27 | $14.09 | $14.09 | 2,145,675 | — | — |
| 2009-05-26 | $14.47 | $14.47 | 2,365,650 | — | — |
| 2009-05-22 | $13.33 | $13.33 | 1,799,875 | — | — |
| 2009-05-21 | $13.69 | $13.69 | 1,973,825 | — | — |
| 2009-05-20 | $13.85 | $13.85 | 2,193,450 | — | — |
| 2009-05-19 | $13.29 | $13.29 | 2,060,450 | — | — |
| 2009-05-18 | $12.83 | $12.83 | 1,562,925 | — | — |
| 2009-05-15 | $12.10 | $12.10 | 2,119,950 | — | — |
| 2009-05-14 | $11.61 | $11.61 | 1,526,525 | — | — |
| 2009-05-13 | $11.29 | $11.29 | 1,885,625 | — | — |
| 2009-05-12 | $11.91 | $11.91 | 1,449,000 | — | — |
| 2009-05-11 | $11.54 | $11.54 | 1,505,000 | — | — |
| 2009-05-08 | $12.13 | $12.13 | 2,253,650 | — | — |
| 2009-05-07 | $11.74 | $11.74 | 1,998,325 | — | — |
| 2009-05-06 | $12.10 | $12.10 | 1,361,325 | — | — |
| 2009-05-05 | $11.59 | $11.59 | 1,352,575 | — | — |
| 2009-05-04 | $11.38 | $11.38 | 1,857,450 | — | — |
| 2009-05-01 | $11.05 | $11.05 | 1,954,750 | — | — |
| 2009-04-30 | $10.80 | $10.80 | 1,451,450 | — | — |
| 2009-04-29 | $10.97 | $10.97 | 2,080,225 | — | — |
| 2009-04-28 | $10.53 | $10.53 | 1,472,625 | — | — |
| 2009-04-27 | $10.77 | $10.77 | 1,976,450 | — | — |
| 2009-04-24 | $11.25 | $11.25 | 1,687,875 | — | — |
| 2009-04-23 | $10.37 | $10.37 | 2,777,950 | — | — |
| 2009-04-22 | $10.94 | $10.94 | 1,295,000 | — | — |
| 2009-04-21 | $10.56 | $10.56 | 2,059,750 | — | — |
| 2009-04-20 | $9.85 | $9.85 | 1,711,850 | — | — |
| 2009-04-17 | $10.70 | $10.70 | 1,416,975 | — | — |
| 2009-04-16 | $10.14 | $10.14 | 1,582,875 | — | — |
| 2009-04-15 | $9.53 | $9.53 | 1,191,750 | — | — |
| 2009-04-14 | $9.46 | $9.46 | 963,025 | — | — |
| 2009-04-13 | $9.42 | $9.42 | 992,250 | — | — |
| 2009-04-09 | $9.60 | $9.60 | 1,149,750 | — | — |
| 2009-04-08 | $9.07 | $9.07 | 921,725 | — | — |
| 2009-04-07 | $8.71 | $8.71 | 896,875 | — | — |
| 2009-04-06 | $8.85 | $8.85 | 1,559,950 | — | — |
| 2009-04-03 | $9.27 | $9.27 | 1,717,275 | — | — |
| 2009-04-02 | $8.57 | $8.57 | 1,169,700 | — | — |
| 2009-04-01 | $7.99 | $7.99 | 1,211,350 | — | — |
| 2009-03-31 | $7.67 | $7.67 | 1,006,250 | — | — |
| 2009-03-30 | $7.95 | $7.95 | 1,148,875 | — | — |
| 2009-03-27 | $8.38 | $8.38 | 1,396,150 | — | — |
| 2009-03-26 | $8.73 | $8.73 | 1,684,550 | — | — |
| 2009-03-25 | $8.10 | $8.10 | 1,109,325 | — | — |
| 2009-03-24 | $7.98 | $7.98 | 2,132,725 | — | — |
| 2009-03-23 | $8.06 | $8.06 | 1,464,400 | — | — |
| 2009-03-20 | $7.59 | $7.59 | 972,475 | — | — |
| 2009-03-19 | $8.06 | $8.06 | 1,493,975 | — | — |
| 2009-03-18 | $7.68 | $7.68 | 755,475 | — | — |
| 2009-03-17 | $7.46 | $7.46 | 880,600 | — | — |
| 2009-03-16 | $7.27 | $7.27 | 1,309,350 | — | — |
| 2009-03-13 | $7.01 | $7.01 | 2,443,350 | — | — |
| 2009-03-12 | $6.82 | $6.82 | 1,194,550 | — | — |
| 2009-03-11 | $6.55 | $6.55 | 1,188,775 | — | — |
| 2009-03-10 | $6.79 | $6.79 | 1,853,425 | — | — |
| 2009-03-09 | $6.63 | $6.63 | 1,043,000 | — | — |
| 2009-03-06 | $6.67 | $6.67 | 885,500 | — | — |
| 2009-03-05 | $6.70 | $6.70 | 1,090,950 | — | — |
| 2009-03-04 | $7.10 | $7.10 | 1,304,100 | — | — |
| 2009-03-03 | $6.69 | $6.69 | 2,225,825 | — | — |
| 2009-03-02 | $6.63 | $6.63 | 2,266,775 | — | — |
| 2009-02-27 | $7.61 | $7.61 | 1,517,250 | — | — |
| 2009-02-26 | $7.97 | $7.97 | 2,099,825 | — | — |
| 2009-02-25 | $7.98 | $7.98 | 1,868,300 | — | — |
| 2009-02-24 | $7.98 | $7.98 | 2,239,825 | — | — |
| 2009-02-23 | $7.64 | $7.64 | 3,362,625 | — | — |
| 2009-02-20 | $8.91 | $8.91 | 2,721,425 | — | — |
| 2009-02-19 | $9.51 | $9.51 | 1,772,750 | — | — |
| 2009-02-18 | $9.24 | $9.24 | 2,029,475 | — | — |
| 2009-02-17 | $9.52 | $9.52 | 1,138,025 | — | — |
| 2009-02-13 | $10.54 | $10.54 | 816,200 | — | — |
| 2009-02-12 | $10.54 | $10.54 | 836,675 | — | — |
| 2009-02-11 | $10.51 | $10.51 | 922,950 | — | — |
| 2009-02-10 | $10.39 | $10.39 | 736,750 | — | — |
| 2009-02-09 | $10.98 | $10.98 | 1,058,400 | — | — |
| 2009-02-06 | $11.09 | $11.09 | 2,780,225 | — | — |
| 2009-02-05 | $10.94 | $10.94 | 969,150 | — | — |
| 2009-02-04 | $10.59 | $10.59 | 2,233,525 | — | — |
| 2009-02-03 | $10.31 | $10.31 | 1,223,600 | — | — |
| 2009-02-02 | $10.18 | $10.18 | 834,750 | — | — |
| 2009-01-30 | $10.46 | $10.46 | 1,331,400 | — | — |
| 2009-01-29 | $10.65 | $10.65 | 1,395,975 | — | — |
| 2009-01-28 | $11.06 | $11.06 | 1,482,425 | — | — |
| 2009-01-27 | $10.54 | $10.54 | 968,450 | — | — |
| 2009-01-26 | $10.52 | $10.52 | 1,039,675 | — | — |
| 2009-01-23 | $10.34 | $10.34 | 2,045,750 | — | — |
| 2009-01-22 | $10.07 | $10.07 | 1,675,275 | — | — |
| 2009-01-21 | $10.93 | $10.93 | 2,295,475 | — | — |
| 2009-01-20 | $10.08 | $10.08 | 938,350 | — | — |
| 2009-01-16 | $11.15 | $11.15 | 869,925 | — | — |
| 2009-01-15 | $11.22 | $11.22 | 1,614,550 | — | — |
| 2009-01-14 | $10.91 | $10.91 | 1,565,200 | — | — |
| 2009-01-13 | $11.81 | $11.81 | 1,828,050 | — | — |
| 2009-01-12 | $11.00 | $11.00 | 1,145,900 | — | — |
| 2009-01-09 | $11.51 | $11.51 | 1,958,600 | — | — |
| 2009-01-08 | $12.46 | $12.46 | 1,435,000 | — | — |
| 2009-01-07 | $11.85 | $11.85 | 1,612,625 | — | — |
| 2009-01-06 | $12.59 | $12.59 | 3,228,400 | — | — |
| 2009-01-05 | $11.54 | $11.54 | 1,408,225 | — | — |
| 2009-01-02 | $11.46 | $11.46 | 608,125 | — | — |