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
- 1996-08-15 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 | $33.44 | $33.44 | 31,925 | — | — |
| 2009-12-30 | $34.20 | $34.20 | 34,600 | — | — |
| 2009-12-29 | $34.64 | $34.64 | 48,700 | — | — |
| 2009-12-28 | $34.00 | $34.00 | 66,375 | — | — |
| 2009-12-24 | $34.44 | $34.44 | 14,650 | — | — |
| 2009-12-23 | $34.48 | $34.48 | 38,325 | — | — |
| 2009-12-22 | $33.88 | $33.88 | 32,525 | — | — |
| 2009-12-21 | $33.48 | $33.48 | 48,550 | — | — |
| 2009-12-18 | $32.80 | $32.80 | 97,250 | — | — |
| 2009-12-17 | $32.68 | $32.68 | 59,575 | — | — |
| 2009-12-16 | $32.92 | $32.92 | 107,700 | — | — |
| 2009-12-15 | $32.00 | $32.00 | 111,100 | — | — |
| 2009-12-14 | $32.00 | $32.00 | 62,025 | — | — |
| 2009-12-11 | $31.84 | $31.84 | 47,850 | — | — |
| 2009-12-10 | $32.20 | $32.20 | 115,075 | — | — |
| 2009-12-09 | $32.32 | $32.32 | 123,325 | — | — |
| 2009-12-08 | $32.00 | $32.00 | 175,200 | — | — |
| 2009-12-07 | $31.84 | $31.84 | 111,100 | — | — |
| 2009-12-04 | $30.84 | $30.84 | 60,700 | — | — |
| 2009-12-03 | $29.96 | $29.96 | 101,150 | — | — |
| 2009-12-02 | $30.64 | $30.64 | 74,650 | — | — |
| 2009-12-01 | $31.04 | $31.04 | 145,075 | — | — |
| 2009-11-30 | $30.08 | $30.08 | 221,875 | — | — |
| 2009-11-27 | $29.56 | $29.56 | 29,750 | — | — |
| 2009-11-25 | $30.88 | $30.88 | 113,925 | — | — |
| 2009-11-24 | $30.48 | $30.48 | 76,550 | — | — |
| 2009-11-23 | $30.56 | $30.56 | 74,150 | — | — |
| 2009-11-20 | $30.56 | $30.56 | 49,350 | — | — |
| 2009-11-19 | $31.20 | $31.20 | 159,650 | — | — |
| 2009-11-18 | $32.04 | $32.04 | 235,700 | — | — |
| 2009-11-17 | $33.88 | $33.88 | 82,525 | — | — |
| 2009-11-16 | $33.80 | $33.80 | 197,375 | — | — |
| 2009-11-13 | $35.60 | $35.60 | 181,500 | — | — |
| 2009-11-12 | $35.20 | $35.20 | 142,075 | — | — |
| 2009-11-11 | $34.68 | $34.68 | 154,000 | — | — |
| 2009-11-10 | $32.88 | $32.88 | 155,650 | — | — |
| 2009-11-09 | $32.16 | $32.16 | 99,000 | — | — |
| 2009-11-06 | $31.56 | $31.56 | 46,200 | — | — |
| 2009-11-05 | $31.88 | $31.88 | 152,200 | — | — |
| 2009-11-04 | $30.60 | $30.60 | 77,575 | — | — |
| 2009-11-03 | $31.84 | $31.84 | 91,775 | — | — |
| 2009-11-02 | $31.84 | $31.84 | 145,125 | — | — |
| 2009-10-30 | $30.16 | $30.16 | 188,775 | — | — |
| 2009-10-29 | $30.36 | $30.36 | 81,625 | — | — |
| 2009-10-28 | $29.08 | $29.08 | 124,525 | — | — |
| 2009-10-27 | $30.56 | $30.56 | 79,100 | — | — |
| 2009-10-26 | $30.76 | $30.76 | 81,950 | — | — |
| 2009-10-23 | $30.88 | $30.88 | 109,425 | — | — |
| 2009-10-22 | $31.08 | $31.08 | 71,300 | — | — |
| 2009-10-21 | $30.64 | $30.64 | 128,150 | — | — |
| 2009-10-20 | $29.68 | $29.68 | 95,175 | — | — |
| 2009-10-19 | $29.08 | $29.08 | 70,000 | — | — |
| 2009-10-16 | $27.96 | $27.96 | 60,275 | — | — |
| 2009-10-15 | $28.00 | $28.00 | 45,200 | — | — |
| 2009-10-14 | $28.12 | $28.12 | 50,625 | — | — |
| 2009-10-13 | $26.92 | $26.92 | 42,775 | — | — |
| 2009-10-12 | $27.56 | $27.56 | 36,750 | — | — |
| 2009-10-09 | $27.60 | $27.60 | 49,950 | — | — |
| 2009-10-08 | $27.56 | $27.56 | 84,975 | — | — |
| 2009-10-07 | $27.80 | $27.80 | 127,900 | — | — |
| 2009-10-06 | $27.72 | $27.72 | 74,850 | — | — |
| 2009-10-05 | $27.08 | $27.08 | 94,175 | — | — |
| 2009-10-02 | $26.20 | $26.20 | 89,075 | — | — |
| 2009-10-01 | $26.08 | $26.08 | 80,100 | — | — |
| 2009-09-30 | $27.04 | $27.04 | 51,225 | — | — |
| 2009-09-29 | $27.68 | $27.68 | 47,100 | — | — |
| 2009-09-28 | $28.72 | $28.72 | 67,575 | — | — |
| 2009-09-25 | $27.56 | $27.56 | 84,350 | — | — |
| 2009-09-24 | $28.20 | $28.20 | 116,375 | — | — |
| 2009-09-23 | $28.16 | $28.16 | 114,850 | — | — |
| 2009-09-22 | $28.36 | $28.36 | 83,925 | — | — |
| 2009-09-21 | $28.08 | $28.08 | 103,575 | — | — |
| 2009-09-18 | $27.84 | $27.84 | 179,850 | — | — |
| 2009-09-17 | $27.04 | $27.04 | 149,350 | — | — |
| 2009-09-16 | $26.20 | $26.20 | 188,325 | — | — |
| 2009-09-15 | $24.52 | $24.52 | 38,550 | — | — |
| 2009-09-14 | $25.00 | $25.00 | 58,975 | — | — |
| 2009-09-11 | $24.88 | $24.88 | 38,700 | — | — |
| 2009-09-10 | $25.36 | $25.36 | 59,775 | — | — |
| 2009-09-09 | $24.64 | $24.64 | 67,325 | — | — |
| 2009-09-08 | $24.56 | $24.56 | 50,875 | — | — |
| 2009-09-04 | $24.28 | $24.28 | 61,275 | — | — |
| 2009-09-03 | $24.40 | $24.40 | 53,875 | — | — |
| 2009-09-02 | $24.04 | $24.04 | 75,625 | — | — |
| 2009-09-01 | $22.60 | $22.60 | 87,675 | — | — |
| 2009-08-31 | $23.52 | $23.52 | 147,400 | — | — |
| 2009-08-28 | $23.44 | $23.44 | 76,250 | — | — |
| 2009-08-27 | $24.52 | $24.52 | 34,150 | — | — |
| 2009-08-26 | $24.56 | $24.56 | 62,400 | — | — |
| 2009-08-25 | $24.84 | $24.84 | 54,900 | — | — |
| 2009-08-24 | $24.92 | $24.92 | 65,875 | — | — |
| 2009-08-21 | $24.52 | $24.52 | 113,300 | — | — |
| 2009-08-20 | $24.56 | $24.56 | 44,125 | — | — |
| 2009-08-19 | $24.24 | $24.24 | 45,175 | — | — |
| 2009-08-18 | $24.44 | $24.44 | 73,700 | — | — |
| 2009-08-17 | $23.56 | $23.56 | 98,975 | — | — |
| 2009-08-14 | $24.04 | $24.04 | 60,975 | — | — |
| 2009-08-13 | $24.84 | $24.84 | 51,050 | — | — |
| 2009-08-12 | $24.60 | $24.60 | 86,400 | — | — |
| 2009-08-11 | $23.56 | $23.56 | 88,275 | — | — |
| 2009-08-10 | $22.96 | $22.96 | 63,375 | — | — |
| 2009-08-07 | $22.76 | $22.76 | 85,900 | — | — |
| 2009-08-06 | $23.24 | $23.24 | 93,375 | — | — |
| 2009-08-05 | $24.80 | $24.80 | 107,500 | — | — |
| 2009-08-04 | $25.12 | $25.12 | 229,675 | — | — |
| 2009-08-03 | $23.08 | $23.08 | 91,500 | — | — |
| 2009-07-31 | $23.64 | $23.64 | 185,400 | — | — |
| 2009-07-30 | $25.88 | $25.88 | 250,625 | — | — |
| 2009-07-29 | $24.64 | $24.64 | 49,975 | — | — |
| 2009-07-28 | $25.52 | $25.52 | 78,525 | — | — |
| 2009-07-27 | $25.60 | $25.60 | 68,425 | — | — |
| 2009-07-24 | $25.44 | $25.44 | 48,150 | — | — |
| 2009-07-23 | $25.52 | $25.52 | 91,850 | — | — |
| 2009-07-22 | $25.12 | $25.12 | 106,700 | — | — |
| 2009-07-21 | $23.88 | $23.88 | 139,300 | — | — |
| 2009-07-20 | $25.32 | $25.32 | 103,875 | — | — |
| 2009-07-17 | $25.12 | $25.12 | 126,900 | — | — |
| 2009-07-16 | $24.68 | $24.68 | 118,150 | — | — |
| 2009-07-15 | $23.72 | $23.72 | 94,775 | — | — |
| 2009-07-14 | $23.36 | $23.36 | 62,650 | — | — |
| 2009-07-13 | $22.88 | $22.88 | 57,700 | — | — |
| 2009-07-10 | $22.24 | $22.24 | 36,725 | — | — |
| 2009-07-09 | $21.72 | $21.72 | 66,675 | — | — |
| 2009-07-08 | $21.92 | $21.92 | 87,075 | — | — |
| 2009-07-07 | $23.52 | $23.52 | 133,750 | — | — |
| 2009-07-06 | $23.56 | $23.56 | 147,975 | — | — |
| 2009-07-02 | $23.28 | $23.28 | 132,400 | — | — |
| 2009-07-01 | $23.52 | $23.52 | 148,475 | — | — |
| 2009-06-30 | $23.68 | $23.68 | 150,375 | — | — |
| 2009-06-29 | $23.32 | $23.32 | 196,975 | — | — |
| 2009-06-26 | $23.64 | $23.64 | 1,878,100 | — | — |
| 2009-06-25 | $21.16 | $21.16 | 204,750 | — | — |
| 2009-06-24 | $20.28 | $20.28 | 150,900 | — | — |
| 2009-06-23 | $18.52 | $18.52 | 35,250 | — | — |
| 2009-06-22 | $18.60 | $18.60 | 73,525 | — | — |
| 2009-06-19 | $18.60 | $18.60 | 35,850 | — | — |
| 2009-06-18 | $17.96 | $17.96 | 34,850 | — | — |
| 2009-06-17 | $17.44 | $17.44 | 30,900 | — | — |
| 2009-06-16 | $16.84 | $16.84 | 23,300 | — | — |
| 2009-06-15 | $16.96 | $16.96 | 45,625 | — | — |
| 2009-06-12 | $18.24 | $18.24 | 26,800 | — | — |
| 2009-06-11 | $18.00 | $18.00 | 31,750 | — | — |
| 2009-06-10 | $17.60 | $17.60 | 36,625 | — | — |
| 2009-06-09 | $17.56 | $17.56 | 75,825 | — | — |
| 2009-06-08 | $16.84 | $16.84 | 34,500 | — | — |
| 2009-06-05 | $16.88 | $16.88 | 13,000 | — | — |
| 2009-06-04 | $16.80 | $16.80 | 15,950 | — | — |
| 2009-06-03 | $16.64 | $16.64 | 24,550 | — | — |
| 2009-06-02 | $16.96 | $16.96 | 14,525 | — | — |
| 2009-06-01 | $16.56 | $16.56 | 21,925 | — | — |
| 2009-05-29 | $16.80 | $16.80 | 47,575 | — | — |
| 2009-05-28 | $16.20 | $16.20 | 46,975 | — | — |
| 2009-05-27 | $16.20 | $16.20 | 31,075 | — | — |
| 2009-05-26 | $16.00 | $16.00 | 76,800 | — | — |
| 2009-05-22 | $16.08 | $16.08 | 84,425 | — | — |
| 2009-05-21 | $15.04 | $15.04 | 32,475 | — | — |
| 2009-05-20 | $15.72 | $15.72 | 35,250 | — | — |
| 2009-05-19 | $15.80 | $15.80 | 72,025 | — | — |
| 2009-05-18 | $14.32 | $14.32 | 24,875 | — | — |
| 2009-05-15 | $13.92 | $13.92 | 54,600 | — | — |
| 2009-05-14 | $13.88 | $13.88 | 21,275 | — | — |
| 2009-05-13 | $13.64 | $13.64 | 28,100 | — | — |
| 2009-05-12 | $13.64 | $13.64 | 36,525 | — | — |
| 2009-05-11 | $13.52 | $13.52 | 21,150 | — | — |
| 2009-05-08 | $13.52 | $13.52 | 53,825 | — | — |
| 2009-05-07 | $13.32 | $13.32 | 38,425 | — | — |
| 2009-05-06 | $13.56 | $13.56 | 30,450 | — | — |
| 2009-05-05 | $13.56 | $13.56 | 35,400 | — | — |
| 2009-05-04 | $13.24 | $13.24 | 18,700 | — | — |
| 2009-05-01 | $13.28 | $13.28 | 57,025 | — | — |
| 2009-04-30 | $12.72 | $12.72 | 100,400 | — | — |
| 2009-04-29 | $11.24 | $11.24 | 50,450 | — | — |
| 2009-04-28 | $10.92 | $10.92 | 50,775 | — | — |
| 2009-04-27 | $9.92 | $9.92 | 12,950 | — | — |
| 2009-04-24 | $9.80 | $9.80 | 17,075 | — | — |
| 2009-04-23 | $9.84 | $9.84 | 8,200 | — | — |
| 2009-04-22 | $10.08 | $10.08 | 12,475 | — | — |
| 2009-04-21 | $9.92 | $9.92 | 15,200 | — | — |
| 2009-04-20 | $10.08 | $10.08 | 24,500 | — | — |
| 2009-04-17 | $10.32 | $10.32 | 28,400 | — | — |
| 2009-04-16 | $9.96 | $9.96 | 12,725 | — | — |
| 2009-04-15 | $10.36 | $10.36 | 31,200 | — | — |
| 2009-04-14 | $9.96 | $9.96 | 54,400 | — | — |
| 2009-04-13 | $9.36 | $9.36 | 24,475 | — | — |
| 2009-04-09 | $9.16 | $9.16 | 9,575 | — | — |
| 2009-04-08 | $9.28 | $9.28 | 20,250 | — | — |
| 2009-04-07 | $8.24 | $8.24 | 29,875 | — | — |
| 2009-04-06 | $8.08 | $8.08 | 17,200 | — | — |
| 2009-04-03 | $7.96 | $7.96 | 27,425 | — | — |
| 2009-04-02 | $8.80 | $8.80 | 17,875 | — | — |
| 2009-04-01 | $9.28 | $9.28 | 8,850 | — | — |
| 2009-03-31 | $9.36 | $9.36 | 21,875 | — | — |
| 2009-03-30 | $8.88 | $8.88 | 13,550 | — | — |
| 2009-03-27 | $9.20 | $9.20 | 6,400 | — | — |
| 2009-03-26 | $9.24 | $9.24 | 15,500 | — | — |
| 2009-03-25 | $9.16 | $9.16 | 24,850 | — | — |
| 2009-03-24 | $8.80 | $8.80 | 18,775 | — | — |
| 2009-03-23 | $8.92 | $8.92 | 23,625 | — | — |
| 2009-03-20 | $8.32 | $8.32 | 45,925 | — | — |
| 2009-03-19 | $8.44 | $8.44 | 20,800 | — | — |
| 2009-03-18 | $8.92 | $8.92 | 25,300 | — | — |
| 2009-03-17 | $8.88 | $8.88 | 77,075 | — | — |
| 2009-03-16 | $8.00 | $8.00 | 104,725 | — | — |
| 2009-03-13 | $6.32 | $6.32 | 329,800 | — | — |
| 2009-03-12 | $6.00 | $6.00 | 62,500 | — | — |
| 2009-03-11 | $5.84 | $5.84 | 23,500 | — | — |
| 2009-03-10 | $6.00 | $6.00 | 31,375 | — | — |
| 2009-03-09 | $6.00 | $6.00 | 18,125 | — | — |
| 2009-03-06 | $5.92 | $5.92 | 41,000 | — | — |
| 2009-03-05 | $6.08 | $6.08 | 26,950 | — | — |
| 2009-03-04 | $6.08 | $6.08 | 11,875 | — | — |
| 2009-03-03 | $6.32 | $6.32 | 22,000 | — | — |
| 2009-03-02 | $5.48 | $5.48 | 16,150 | — | — |
| 2009-02-27 | $5.96 | $5.96 | 9,975 | — | — |
| 2009-02-26 | $6.00 | $6.00 | 41,250 | — | — |
| 2009-02-25 | $6.04 | $6.04 | 14,525 | — | — |
| 2009-02-24 | $6.16 | $6.16 | 19,975 | — | — |
| 2009-02-23 | $6.44 | $6.44 | 17,025 | — | — |
| 2009-02-20 | $6.84 | $6.84 | 3,825 | — | — |
| 2009-02-19 | $7.20 | $7.20 | 14,525 | — | — |
| 2009-02-18 | $7.28 | $7.28 | 7,900 | — | — |
| 2009-02-17 | $7.40 | $7.40 | 7,275 | — | — |
| 2009-02-13 | $7.28 | $7.28 | 5,750 | — | — |
| 2009-02-12 | $7.12 | $7.12 | 4,650 | — | — |
| 2009-02-11 | $7.36 | $7.36 | 4,650 | — | — |
| 2009-02-10 | $7.60 | $7.60 | 5,975 | — | — |
| 2009-02-09 | $7.60 | $7.60 | 37,350 | — | — |
| 2009-02-06 | $7.40 | $7.40 | 8,900 | — | — |
| 2009-02-05 | $7.08 | $7.08 | 14,800 | — | — |
| 2009-02-04 | $7.16 | $7.16 | 22,675 | — | — |
| 2009-02-03 | $7.40 | $7.40 | 10,100 | — | — |
| 2009-02-02 | $7.20 | $7.20 | 56,525 | — | — |
| 2009-01-30 | $6.76 | $6.76 | 20,325 | — | — |
| 2009-01-29 | $7.16 | $7.16 | 10,650 | — | — |
| 2009-01-28 | $7.32 | $7.32 | 77,925 | — | — |
| 2009-01-27 | $7.00 | $7.00 | 18,975 | — | — |
| 2009-01-26 | $7.08 | $7.08 | 39,225 | — | — |
| 2009-01-23 | $7.40 | $7.40 | 26,225 | — | — |
| 2009-01-22 | $7.40 | $7.40 | 19,950 | — | — |
| 2009-01-21 | $7.20 | $7.20 | 23,075 | — | — |
| 2009-01-20 | $7.32 | $7.32 | 32,275 | — | — |
| 2009-01-16 | $8.64 | $8.64 | 19,625 | — | — |
| 2009-01-15 | $10.56 | $10.56 | 58,975 | — | — |
| 2009-01-14 | $11.36 | $11.36 | 21,525 | — | — |
| 2009-01-13 | $11.28 | $11.28 | 17,925 | — | — |
| 2009-01-12 | $11.20 | $11.20 | 29,150 | — | — |
| 2009-01-09 | $10.88 | $10.88 | 22,975 | — | — |
| 2009-01-08 | $11.00 | $11.00 | 48,175 | — | — |
| 2009-01-07 | $10.24 | $10.24 | 32,975 | — | — |
| 2009-01-06 | $9.84 | $9.84 | 27,250 | — | — |
| 2009-01-05 | $9.40 | $9.40 | 15,250 | — | — |
| 2009-01-02 | $9.08 | $9.08 | 16,625 | — | — |