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
- 2001-10-05 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 | $24.80 | $24.80 | 10,116 | — | — |
| 2009-12-30 | $24.80 | $24.80 | 3,695 | — | — |
| 2009-12-29 | $25.17 | $25.17 | 2,284 | — | — |
| 2009-12-28 | $24.89 | $24.89 | 4,389 | — | — |
| 2009-12-24 | $25.37 | $25.36 | 3,042 | — | — |
| 2009-12-23 | $25.37 | $25.36 | 10,442 | — | — |
| 2009-12-22 | $25.27 | $25.27 | 5,726 | — | — |
| 2009-12-21 | $25.65 | $25.65 | 2,147 | — | — |
| 2009-12-18 | $25.65 | $25.65 | 3,526 | — | — |
| 2009-12-17 | $25.08 | $25.08 | 3,242 | — | — |
| 2009-12-16 | $25.75 | $25.75 | 12,505 | — | — |
| 2009-12-15 | $25.65 | $25.65 | 5,895 | — | — |
| 2009-12-14 | $25.93 | $25.93 | 5,484 | — | — |
| 2009-12-11 | $26.70 | $26.70 | 20,832 | — | — |
| 2009-12-10 | $27.55 | $27.55 | 5,789 | — | — |
| 2009-12-09 | $27.36 | $27.36 | 6,032 | — | — |
| 2009-12-08 | $27.36 | $27.36 | 4,221 | — | — |
| 2009-12-07 | $27.46 | $27.46 | 5,653 | — | — |
| 2009-12-04 | $27.46 | $27.46 | 9,442 | — | — |
| 2009-12-03 | $27.46 | $27.46 | 6,211 | — | — |
| 2009-12-02 | $27.83 | $27.83 | 6,842 | — | — |
| 2009-12-01 | $27.55 | $27.55 | 9,189 | — | — |
| 2009-11-30 | $26.98 | $26.98 | 6,453 | — | — |
| 2009-11-27 | $26.89 | $26.88 | 2,905 | — | — |
| 2009-11-25 | $27.74 | $27.74 | 35,958 | — | — |
| 2009-11-24 | $27.08 | $27.08 | 9,263 | — | — |
| 2009-11-23 | $26.50 | $26.50 | 34,074 | — | — |
| 2009-11-20 | $25.65 | $25.65 | 17,379 | — | — |
| 2009-11-19 | $26.50 | $26.50 | 37,011 | — | — |
| 2009-11-18 | $26.89 | $26.88 | 183,221 | — | — |
| 2009-11-17 | $32.58 | $32.58 | 24,958 | — | — |
| 2009-11-16 | $35.06 | $35.06 | 12,758 | — | — |
| 2009-11-13 | $34.20 | $34.20 | 8,084 | — | — |
| 2009-11-12 | $33.06 | $33.06 | 4,947 | — | — |
| 2009-11-11 | $32.87 | $32.87 | 4,579 | — | — |
| 2009-11-10 | $32.40 | $32.40 | 9,032 | — | — |
| 2009-11-09 | $33.35 | $33.35 | 16,042 | — | — |
| 2009-11-06 | $32.58 | $32.58 | 15,074 | — | — |
| 2009-11-05 | $31.35 | $31.35 | 6,505 | — | — |
| 2009-11-04 | $30.59 | $30.59 | 4,211 | — | — |
| 2009-11-03 | $31.07 | $31.07 | 4,547 | — | — |
| 2009-11-02 | $31.54 | $31.54 | 32,958 | — | — |
| 2009-10-30 | $30.68 | $30.68 | 7,832 | — | — |
| 2009-10-29 | $30.21 | $30.21 | 7,358 | — | — |
| 2009-10-28 | $28.88 | $28.88 | 9,621 | — | — |
| 2009-10-27 | $29.07 | $29.07 | 8,368 | — | — |
| 2009-10-26 | $29.83 | $29.83 | 9,126 | — | — |
| 2009-10-23 | $30.12 | $30.12 | 8,558 | — | — |
| 2009-10-22 | $29.64 | $29.64 | 10,853 | — | — |
| 2009-10-21 | $30.50 | $30.50 | 19,642 | — | — |
| 2009-10-20 | $30.97 | $30.97 | 13,389 | — | — |
| 2009-10-19 | $32.01 | $32.01 | 20,484 | — | — |
| 2009-10-16 | $31.73 | $31.73 | 11,263 | — | — |
| 2009-10-15 | $29.74 | $29.74 | 10,484 | — | — |
| 2009-10-14 | $32.01 | $32.01 | 14,211 | — | — |
| 2009-10-13 | $32.11 | $32.11 | 18,421 | — | — |
| 2009-10-12 | $33.06 | $33.06 | 26,979 | — | — |
| 2009-10-09 | $30.68 | $30.68 | 20,274 | — | — |
| 2009-10-08 | $30.12 | $30.12 | 14,432 | — | — |
| 2009-10-07 | $30.12 | $30.12 | 13,789 | — | — |
| 2009-10-06 | $30.97 | $30.97 | 19,095 | — | — |
| 2009-10-05 | $31.45 | $31.45 | 61,768 | — | — |
| 2009-10-02 | $33.63 | $33.63 | 336,916 | — | — |
| 2009-10-01 | $27.93 | $27.93 | 15,442 | — | — |
| 2009-09-30 | $27.83 | $27.83 | 9,547 | — | — |
| 2009-09-29 | $26.89 | $26.88 | 11,411 | — | — |
| 2009-09-28 | $27.17 | $27.17 | 9,642 | — | — |
| 2009-09-25 | $26.89 | $26.88 | 16,663 | — | — |
| 2009-09-24 | $26.22 | $26.22 | 47,126 | — | — |
| 2009-09-23 | $24.61 | $24.61 | 26,884 | — | — |
| 2009-09-22 | $26.70 | $26.70 | 26,221 | — | — |
| 2009-09-21 | $30.02 | $30.02 | 43,526 | — | — |
| 2009-09-18 | $30.12 | $30.12 | 81,263 | — | — |
| 2009-09-17 | $23.56 | $23.56 | 14,926 | — | — |
| 2009-09-16 | $20.90 | $20.90 | 9,158 | — | — |
| 2009-09-15 | $19.76 | $19.76 | 7,411 | — | — |
| 2009-09-14 | $20.52 | $20.52 | 7,768 | — | — |
| 2009-09-11 | $21.09 | $21.09 | 5,021 | — | — |
| 2009-09-10 | $20.81 | $20.81 | 3,979 | — | — |
| 2009-09-09 | $21.28 | $21.28 | 4,284 | — | — |
| 2009-09-08 | $21.47 | $21.47 | 5,758 | — | — |
| 2009-09-04 | $21.28 | $21.28 | 2,958 | — | — |
| 2009-09-03 | $21.28 | $21.28 | 6,389 | — | — |
| 2009-09-02 | $20.90 | $20.90 | 5,189 | — | — |
| 2009-09-01 | $20.42 | $20.42 | 13,621 | — | — |
| 2009-08-31 | $21.38 | $21.38 | 11,779 | — | — |
| 2009-08-28 | $22.14 | $22.14 | 7,147 | — | — |
| 2009-08-27 | $21.95 | $21.95 | 8,905 | — | — |
| 2009-08-26 | $20.90 | $20.90 | 16,516 | — | — |
| 2009-08-25 | $21.66 | $21.66 | 9,432 | — | — |
| 2009-08-24 | $20.24 | $20.24 | 4,558 | — | — |
| 2009-08-21 | $20.62 | $20.62 | 8,463 | — | — |
| 2009-08-20 | $19.95 | $19.95 | 5,021 | — | — |
| 2009-08-19 | $19.38 | $19.38 | 7,726 | — | — |
| 2009-08-18 | $19.38 | $19.38 | 5,853 | — | — |
| 2009-08-17 | $19.76 | $19.76 | 7,874 | — | — |
| 2009-08-14 | $20.24 | $20.24 | 6,421 | — | — |
| 2009-08-13 | $21.95 | $21.95 | 14,800 | — | — |
| 2009-08-12 | $19.76 | $19.76 | 9,221 | — | — |
| 2009-08-11 | $19.48 | $19.48 | 18,800 | — | — |
| 2009-08-10 | $17.10 | $17.10 | 4,558 | — | — |
| 2009-08-07 | $16.72 | $16.72 | 4,832 | — | — |
| 2009-08-06 | $16.82 | $16.82 | 4,547 | — | — |
| 2009-08-05 | $16.63 | $16.63 | 3,453 | — | — |
| 2009-08-04 | $17.10 | $17.10 | 5,053 | — | — |
| 2009-08-03 | $17.20 | $17.20 | 1,516 | — | — |
| 2009-07-31 | $17.67 | $17.67 | 3,916 | — | — |
| 2009-07-30 | $17.67 | $17.67 | 11,589 | — | — |
| 2009-07-29 | $19.57 | $19.57 | 17,758 | — | — |
| 2009-07-28 | $18.05 | $18.05 | 12,547 | — | — |
| 2009-07-27 | $17.67 | $17.67 | 17,600 | — | — |
| 2009-07-24 | $15.49 | $15.49 | 7,421 | — | — |
| 2009-07-23 | $15.11 | $15.11 | 5,979 | — | — |
| 2009-07-22 | $15.01 | $15.01 | 5,937 | — | — |
| 2009-07-21 | $14.73 | $14.73 | 2,232 | — | — |
| 2009-07-20 | $15.11 | $15.11 | 3,305 | — | — |
| 2009-07-17 | $14.54 | $14.54 | 4,442 | — | — |
| 2009-07-16 | $14.44 | $14.44 | 4,042 | — | — |
| 2009-07-15 | $13.87 | $13.87 | 3,842 | — | — |
| 2009-07-14 | $13.68 | $13.68 | 2,253 | — | — |
| 2009-07-13 | $13.40 | $13.40 | 2,916 | — | — |
| 2009-07-10 | $14.16 | $14.16 | 2,653 | — | — |
| 2009-07-09 | $14.44 | $14.44 | 4,495 | — | — |
| 2009-07-08 | $13.87 | $13.87 | 2,968 | — | — |
| 2009-07-07 | $14.35 | $14.35 | 4,558 | — | — |
| 2009-07-06 | $14.54 | $14.54 | 6,821 | — | — |
| 2009-07-02 | $15.01 | $15.01 | 16,579 | — | — |
| 2009-07-01 | $15.87 | $15.87 | 2,295 | — | — |
| 2009-06-30 | $15.58 | $15.58 | 3,368 | — | — |
| 2009-06-29 | $15.49 | $15.49 | 2,663 | — | — |
| 2009-06-26 | $15.68 | $15.67 | 6,411 | — | — |
| 2009-06-25 | $16.34 | $16.34 | 4,537 | — | — |
| 2009-06-24 | $15.87 | $15.87 | 3,505 | — | — |
| 2009-06-23 | $14.82 | $14.82 | 5,000 | — | — |
| 2009-06-22 | $15.49 | $15.49 | 8,316 | — | — |
| 2009-06-19 | $16.82 | $16.82 | 2,032 | — | — |
| 2009-06-18 | $16.82 | $16.82 | 2,126 | — | — |
| 2009-06-17 | $16.91 | $16.91 | 3,253 | — | — |
| 2009-06-16 | $17.29 | $17.29 | 3,463 | — | — |
| 2009-06-15 | $17.58 | $17.58 | 5,842 | — | — |
| 2009-06-12 | $19.09 | $19.09 | 4,221 | — | — |
| 2009-06-11 | $19.38 | $19.38 | 14,695 | — | — |
| 2009-06-10 | $17.76 | $17.76 | 4,432 | — | — |
| 2009-06-09 | $16.63 | $16.63 | 2,379 | — | — |
| 2009-06-08 | $16.63 | $16.63 | 4,663 | — | — |
| 2009-06-05 | $15.96 | $15.96 | 6,126 | — | — |
| 2009-06-04 | $16.25 | $16.25 | 2,074 | — | — |
| 2009-06-03 | $16.34 | $16.34 | 3,389 | — | — |
| 2009-06-02 | $16.15 | $16.15 | 2,526 | — | — |
| 2009-06-01 | $16.91 | $16.91 | 5,200 | — | — |
| 2009-05-29 | $16.53 | $16.53 | 4,168 | — | — |
| 2009-05-28 | $15.58 | $15.58 | 4,211 | — | — |
| 2009-05-27 | $15.68 | $15.67 | 1,663 | — | — |
| 2009-05-26 | $15.77 | $15.77 | 3,200 | — | — |
| 2009-05-22 | $16.15 | $16.15 | 3,263 | — | — |
| 2009-05-21 | $15.68 | $15.67 | 3,505 | — | — |
| 2009-05-20 | $16.06 | $16.06 | 2,116 | — | — |
| 2009-05-19 | $15.68 | $15.67 | 2,705 | — | — |
| 2009-05-18 | $14.82 | $14.82 | 1,842 | — | — |
| 2009-05-15 | $15.30 | $15.29 | 6,874 | — | — |
| 2009-05-14 | $15.68 | $15.67 | 5,579 | — | — |
| 2009-05-13 | $15.77 | $15.77 | 4,484 | — | — |
| 2009-05-12 | $16.06 | $16.06 | 4,232 | — | — |
| 2009-05-11 | $16.25 | $16.25 | 3,789 | — | — |
| 2009-05-08 | $16.63 | $16.63 | 3,074 | — | — |
| 2009-05-07 | $16.82 | $16.82 | 8,495 | — | — |
| 2009-05-06 | $16.53 | $16.53 | 2,926 | — | — |
| 2009-05-05 | $16.34 | $16.34 | 4,695 | — | — |
| 2009-05-04 | $16.06 | $16.06 | 5,989 | — | — |
| 2009-05-01 | $15.96 | $15.96 | 2,779 | — | — |
| 2009-04-30 | $16.53 | $16.53 | 3,874 | — | — |
| 2009-04-29 | $16.72 | $16.72 | 7,379 | — | — |
| 2009-04-28 | $16.82 | $16.82 | 8,053 | — | — |
| 2009-04-27 | $17.67 | $17.67 | 11,800 | — | — |
| 2009-04-24 | $17.20 | $17.20 | 6,579 | — | — |
| 2009-04-23 | $17.10 | $17.10 | 11,989 | — | — |
| 2009-04-22 | $15.68 | $15.67 | 4,905 | — | — |
| 2009-04-21 | $16.72 | $16.72 | 25,916 | — | — |
| 2009-04-20 | $14.44 | $14.44 | 6,611 | — | — |
| 2009-04-17 | $13.97 | $13.97 | 5,084 | — | — |
| 2009-04-16 | $13.40 | $13.40 | 3,421 | — | — |
| 2009-04-15 | $13.30 | $13.30 | 6,516 | — | — |
| 2009-04-14 | $13.49 | $13.49 | 5,063 | — | — |
| 2009-04-13 | $13.11 | $13.11 | 4,453 | — | — |
| 2009-04-09 | $13.49 | $13.49 | 6,337 | — | — |
| 2009-04-08 | $13.49 | $13.49 | 6,516 | — | — |
| 2009-04-07 | $13.02 | $13.02 | 6,053 | — | — |
| 2009-04-06 | $12.35 | $12.35 | 1,305 | — | — |
| 2009-04-03 | $12.45 | $12.44 | 2,442 | — | — |
| 2009-04-02 | $11.69 | $11.69 | 1,537 | — | — |
| 2009-04-01 | $11.69 | $11.69 | 1,063 | — | — |
| 2009-03-31 | $11.97 | $11.97 | 842 | — | — |
| 2009-03-30 | $12.16 | $12.16 | 5,042 | — | — |
| 2009-03-27 | $12.07 | $12.06 | 4,021 | — | — |
| 2009-03-26 | $12.16 | $12.16 | 1,884 | — | — |
| 2009-03-25 | $12.73 | $12.73 | 4,979 | — | — |
| 2009-03-24 | $12.45 | $12.44 | 2,221 | — | — |
| 2009-03-23 | $12.73 | $12.73 | 4,947 | — | — |
| 2009-03-20 | $12.45 | $12.44 | 12,779 | — | — |
| 2009-03-19 | $11.40 | $11.40 | 3,105 | — | — |
| 2009-03-18 | $11.40 | $11.40 | 1,905 | — | — |
| 2009-03-17 | $11.31 | $11.31 | 2,253 | — | — |
| 2009-03-16 | $11.21 | $11.21 | 6,695 | — | — |
| 2009-03-13 | $11.31 | $11.31 | 2,695 | — | — |
| 2009-03-12 | $11.88 | $11.88 | 758 | — | — |
| 2009-03-11 | $11.69 | $11.69 | 4,379 | — | — |
| 2009-03-10 | $11.40 | $11.40 | 2,053 | — | — |
| 2009-03-09 | $11.12 | $11.12 | 2,516 | — | — |
| 2009-03-06 | $11.69 | $11.69 | 2,516 | — | — |
| 2009-03-05 | $11.88 | $11.88 | 2,432 | — | — |
| 2009-03-04 | $11.88 | $11.88 | 1,126 | — | — |
| 2009-03-03 | $11.78 | $11.78 | 1,474 | — | — |
| 2009-03-02 | $11.78 | $11.78 | 1,032 | — | — |
| 2009-02-27 | $12.35 | $12.35 | 5,579 | — | — |
| 2009-02-26 | $12.35 | $12.35 | 926 | — | — |
| 2009-02-25 | $12.26 | $12.26 | 3,695 | — | — |
| 2009-02-24 | $11.97 | $11.97 | 3,137 | — | — |
| 2009-02-23 | $12.73 | $12.73 | 958 | — | — |
| 2009-02-20 | $13.02 | $13.02 | 6,053 | — | — |
| 2009-02-19 | $13.68 | $13.68 | 1,800 | — | — |
| 2009-02-18 | $13.11 | $13.11 | 4,895 | — | — |
| 2009-02-17 | $13.49 | $13.49 | 1,716 | — | — |
| 2009-02-13 | $13.87 | $13.87 | 4,832 | — | — |
| 2009-02-12 | $13.30 | $13.30 | 4,558 | — | — |
| 2009-02-11 | $13.40 | $13.40 | 4,337 | — | — |
| 2009-02-10 | $14.16 | $14.16 | 20,000 | — | — |
| 2009-02-09 | $12.83 | $12.83 | 3,832 | — | — |
| 2009-02-06 | $12.07 | $12.06 | 3,516 | — | — |
| 2009-02-05 | $12.64 | $12.64 | 4,242 | — | — |
| 2009-02-04 | $12.83 | $12.83 | 5,305 | — | — |
| 2009-02-03 | $11.78 | $11.78 | 2,032 | — | — |
| 2009-02-02 | $11.59 | $11.59 | 3,737 | — | — |
| 2009-01-30 | $11.97 | $11.97 | 3,853 | — | — |
| 2009-01-29 | $11.40 | $11.40 | 2,211 | — | — |
| 2009-01-28 | $11.40 | $11.40 | 2,242 | — | — |
| 2009-01-27 | $11.78 | $11.78 | 1,053 | — | — |
| 2009-01-26 | $11.12 | $11.12 | 2,337 | — | — |
| 2009-01-23 | $11.12 | $11.12 | 3,579 | — | — |
| 2009-01-22 | $11.02 | $11.02 | 1,653 | — | — |
| 2009-01-21 | $11.02 | $11.02 | 1,137 | — | — |
| 2009-01-20 | $11.31 | $11.31 | 1,695 | — | — |
| 2009-01-16 | $11.50 | $11.50 | 642 | — | — |
| 2009-01-15 | $11.40 | $11.40 | 3,126 | — | — |
| 2009-01-14 | $11.69 | $11.69 | 4,400 | — | — |
| 2009-01-13 | $11.88 | $11.88 | 2,821 | — | — |
| 2009-01-12 | $12.35 | $12.35 | 4,179 | — | — |
| 2009-01-09 | $13.30 | $13.30 | 3,263 | — | — |
| 2009-01-08 | $13.21 | $13.21 | 2,684 | — | — |
| 2009-01-07 | $13.02 | $13.02 | 4,621 | — | — |
| 2009-01-06 | $12.64 | $12.64 | 4,600 | — | — |
| 2009-01-05 | $12.64 | $12.64 | 6,947 | — | — |
| 2009-01-02 | $11.78 | $11.78 | 6,811 | — | — |