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
- 1999-10-18 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 | $29.54 | $29.54 | 16,750 | — | — |
| 2009-12-30 | $27.02 | $27.02 | 37,200 | — | — |
| 2009-12-29 | $29.12 | $29.12 | 12,864 | — | — |
| 2009-12-28 | $30.80 | $30.80 | 16,214 | — | — |
| 2009-12-24 | $29.54 | $29.54 | 28,000 | — | — |
| 2009-12-23 | $30.80 | $30.80 | 29,743 | — | — |
| 2009-12-22 | $31.36 | $31.36 | 33,879 | — | — |
| 2009-12-21 | $27.86 | $27.86 | 26,636 | — | — |
| 2009-12-18 | $26.32 | $26.32 | 51,500 | — | — |
| 2009-12-17 | $25.48 | $25.48 | 7,364 | — | — |
| 2009-12-16 | $25.34 | $25.34 | 13,843 | — | — |
| 2009-12-15 | $24.50 | $24.50 | 14,386 | — | — |
| 2009-12-14 | $24.64 | $24.64 | 38,957 | — | — |
| 2009-12-11 | $24.78 | $24.78 | 51,779 | — | — |
| 2009-12-10 | $21.98 | $21.98 | 11,471 | — | — |
| 2009-12-09 | $22.68 | $22.68 | 8,721 | — | — |
| 2009-12-08 | $22.12 | $22.12 | 19,171 | — | — |
| 2009-12-07 | $22.68 | $22.68 | 11,107 | — | — |
| 2009-12-04 | $22.40 | $22.40 | 18,614 | — | — |
| 2009-12-03 | $23.10 | $23.10 | 23,343 | — | — |
| 2009-12-02 | $23.24 | $23.24 | 28,671 | — | — |
| 2009-12-01 | $21.28 | $21.28 | 30,993 | — | — |
| 2009-11-30 | $21.00 | $21.00 | 21,807 | — | — |
| 2009-11-27 | $22.12 | $22.12 | 11,629 | — | — |
| 2009-11-25 | $22.82 | $22.82 | 14,343 | — | — |
| 2009-11-24 | $22.96 | $22.96 | 43,529 | — | — |
| 2009-11-23 | $22.54 | $22.54 | 38,786 | — | — |
| 2009-11-20 | $21.28 | $21.28 | 21,521 | — | — |
| 2009-11-19 | $21.98 | $21.98 | 36,114 | — | — |
| 2009-11-18 | $21.00 | $21.00 | 81,836 | — | — |
| 2009-11-17 | $20.44 | $20.44 | 343,779 | — | — |
| 2009-11-16 | $28.14 | $28.14 | 19,843 | — | — |
| 2009-11-13 | $28.42 | $28.42 | 8,643 | — | — |
| 2009-11-12 | $25.20 | $25.20 | 4,621 | — | — |
| 2009-11-11 | $25.90 | $25.90 | 8,907 | — | — |
| 2009-11-10 | $25.48 | $25.48 | 11,064 | — | — |
| 2009-11-09 | $25.90 | $25.90 | 17,914 | — | — |
| 2009-11-06 | $27.30 | $27.30 | 9,293 | — | — |
| 2009-11-05 | $28.84 | $28.84 | 14,800 | — | — |
| 2009-11-04 | $29.26 | $29.26 | 9,357 | — | — |
| 2009-11-03 | $27.44 | $27.44 | 20,893 | — | — |
| 2009-11-02 | $27.86 | $27.86 | 16,779 | — | — |
| 2009-10-30 | $30.24 | $30.24 | 16,221 | — | — |
| 2009-10-29 | $33.46 | $33.46 | 18,771 | — | — |
| 2009-10-28 | $31.50 | $31.50 | 42,429 | — | — |
| 2009-10-27 | $38.50 | $38.50 | 28,879 | — | — |
| 2009-10-26 | $41.02 | $41.02 | 13,000 | — | — |
| 2009-10-23 | $40.18 | $40.18 | 10,321 | — | — |
| 2009-10-22 | $39.48 | $39.48 | 25,100 | — | — |
| 2009-10-21 | $41.58 | $41.58 | 19,957 | — | — |
| 2009-10-20 | $45.36 | $45.36 | 46,786 | — | — |
| 2009-10-19 | $41.72 | $41.72 | 30,557 | — | — |
| 2009-10-16 | $37.10 | $37.10 | 9,479 | — | — |
| 2009-10-15 | $34.72 | $34.72 | 10,557 | — | — |
| 2009-10-14 | $34.30 | $34.30 | 16,936 | — | — |
| 2009-10-13 | $30.94 | $30.94 | 4,436 | — | — |
| 2009-10-12 | $31.22 | $31.22 | 9,621 | — | — |
| 2009-10-09 | $30.80 | $30.80 | 13,579 | — | — |
| 2009-10-08 | $27.72 | $27.72 | 8,193 | — | — |
| 2009-10-07 | $28.28 | $28.28 | 9,321 | — | — |
| 2009-10-06 | $29.54 | $29.54 | 37,286 | — | — |
| 2009-10-05 | $29.12 | $29.12 | 35,386 | — | — |
| 2009-10-02 | $24.22 | $24.22 | 2,014 | — | — |
| 2009-10-01 | $24.22 | $24.22 | 2,750 | — | — |
| 2009-09-30 | $23.80 | $23.80 | 4,050 | — | — |
| 2009-09-29 | $23.38 | $23.38 | 12,050 | — | — |
| 2009-09-28 | $22.40 | $22.40 | 1,457 | — | — |
| 2009-09-25 | $21.98 | $21.98 | 1,886 | — | — |
| 2009-09-24 | $22.40 | $22.40 | 7,707 | — | — |
| 2009-09-23 | $22.40 | $22.40 | 6,971 | — | — |
| 2009-09-22 | $20.86 | $20.86 | 407 | — | — |
| 2009-09-21 | $20.72 | $20.72 | 1,829 | — | — |
| 2009-09-18 | $20.72 | $20.72 | 4,521 | — | — |
| 2009-09-17 | $21.70 | $21.70 | 2,379 | — | — |
| 2009-09-16 | $21.84 | $21.84 | 2,921 | — | — |
| 2009-09-15 | $21.56 | $21.56 | 2,593 | — | — |
| 2009-09-14 | $21.42 | $21.42 | 2,529 | — | — |
| 2009-09-11 | $21.28 | $21.28 | 7,150 | — | — |
| 2009-09-10 | $22.68 | $22.68 | 2,200 | — | — |
| 2009-09-09 | $22.96 | $22.96 | 6,514 | — | — |
| 2009-09-08 | $22.26 | $22.26 | 6,879 | — | — |
| 2009-09-04 | $21.00 | $21.00 | 12,307 | — | — |
| 2009-09-03 | $19.32 | $19.32 | 4,179 | — | — |
| 2009-09-02 | $19.46 | $19.46 | 7,621 | — | — |
| 2009-09-01 | $18.76 | $18.76 | 20,764 | — | — |
| 2009-08-31 | $16.38 | $16.38 | 2,714 | — | — |
| 2009-08-28 | $16.10 | $16.10 | 4,629 | — | — |
| 2009-08-27 | $15.82 | $15.82 | 2,579 | — | — |
| 2009-08-26 | $15.68 | $15.68 | 3,671 | — | — |
| 2009-08-25 | $16.52 | $16.52 | 843 | — | — |
| 2009-08-24 | $16.80 | $16.80 | 4,621 | — | — |
| 2009-08-21 | $15.96 | $15.96 | 5,407 | — | — |
| 2009-08-20 | $16.52 | $16.52 | 1,729 | — | — |
| 2009-08-19 | $16.24 | $16.24 | 3,057 | — | — |
| 2009-08-18 | $16.80 | $16.80 | 1,293 | — | — |
| 2009-08-17 | $16.10 | $16.10 | 1,907 | — | — |
| 2009-08-14 | $16.38 | $16.38 | 3,550 | — | — |
| 2009-08-13 | $17.36 | $17.36 | 1,436 | — | — |
| 2009-08-12 | $16.66 | $16.66 | 3,650 | — | — |
| 2009-08-11 | $16.38 | $16.38 | 3,764 | — | — |
| 2009-08-10 | $16.38 | $16.38 | 3,257 | — | — |
| 2009-08-07 | $17.50 | $17.50 | 8,436 | — | — |
| 2009-08-06 | $18.48 | $18.48 | 2,271 | — | — |
| 2009-08-05 | $18.06 | $18.06 | 3,914 | — | — |
| 2009-08-04 | $17.92 | $17.92 | 4,279 | — | — |
| 2009-08-03 | $17.64 | $17.64 | 5,671 | — | — |
| 2009-07-31 | $17.64 | $17.64 | 5,593 | — | — |
| 2009-07-30 | $17.50 | $17.50 | 4,364 | — | — |
| 2009-07-29 | $16.80 | $16.80 | 7,950 | — | — |
| 2009-07-28 | $17.22 | $17.22 | 4,036 | — | — |
| 2009-07-27 | $17.78 | $17.78 | 1,257 | — | — |
| 2009-07-24 | $17.78 | $17.78 | 2,629 | — | — |
| 2009-07-23 | $16.80 | $16.80 | 3,450 | — | — |
| 2009-07-22 | $15.82 | $15.82 | 4,307 | — | — |
| 2009-07-21 | $15.54 | $15.54 | 5,200 | — | — |
| 2009-07-20 | $15.40 | $15.40 | 5,686 | — | — |
| 2009-07-17 | $16.94 | $16.94 | 3,486 | — | — |
| 2009-07-16 | $17.22 | $17.22 | 3,671 | — | — |
| 2009-07-15 | $16.52 | $16.52 | 7,464 | — | — |
| 2009-07-14 | $16.66 | $16.66 | 2,614 | — | — |
| 2009-07-13 | $16.38 | $16.38 | 4,107 | — | — |
| 2009-07-10 | $15.54 | $15.54 | 5,693 | — | — |
| 2009-07-09 | $16.66 | $16.66 | 5,121 | — | — |
| 2009-07-08 | $17.64 | $17.64 | 6,793 | — | — |
| 2009-07-07 | $18.06 | $18.06 | 4,907 | — | — |
| 2009-07-06 | $17.64 | $17.64 | 8,343 | — | — |
| 2009-07-02 | $19.60 | $19.60 | 6,707 | — | — |
| 2009-07-01 | $19.74 | $19.74 | 614 | — | — |
| 2009-06-30 | $19.88 | $19.88 | 2,686 | — | — |
| 2009-06-29 | $19.60 | $19.60 | 1,957 | — | — |
| 2009-06-26 | $19.18 | $19.18 | 1,486 | — | — |
| 2009-06-25 | $19.18 | $19.18 | 1,421 | — | — |
| 2009-06-24 | $19.04 | $19.04 | 2,950 | — | — |
| 2009-06-23 | $19.18 | $19.18 | 1,193 | — | — |
| 2009-06-22 | $19.32 | $19.32 | 2,171 | — | — |
| 2009-06-19 | $19.88 | $19.88 | 2,386 | — | — |
| 2009-06-18 | $19.88 | $19.88 | 893 | — | — |
| 2009-06-17 | $19.60 | $19.60 | 2,921 | — | — |
| 2009-06-16 | $20.02 | $20.02 | 4,357 | — | — |
| 2009-06-15 | $19.46 | $19.46 | 2,479 | — | — |
| 2009-06-12 | $20.02 | $20.02 | 4,464 | — | — |
| 2009-06-11 | $22.26 | $22.26 | 9,400 | — | — |
| 2009-06-10 | $20.86 | $20.86 | 10,271 | — | — |
| 2009-06-09 | $23.10 | $23.10 | 18,436 | — | — |
| 2009-06-08 | $18.76 | $18.76 | 1,843 | — | — |
| 2009-06-05 | $17.64 | $17.64 | 3,643 | — | — |
| 2009-06-04 | $18.48 | $18.48 | 6,636 | — | — |
| 2009-06-03 | $18.06 | $18.06 | 750 | — | — |
| 2009-06-02 | $17.92 | $17.92 | 2,650 | — | — |
| 2009-06-01 | $18.20 | $18.20 | 4,300 | — | — |
| 2009-05-29 | $19.04 | $19.04 | 5,136 | — | — |
| 2009-05-28 | $18.20 | $18.20 | 3,164 | — | — |
| 2009-05-27 | $18.62 | $18.62 | 1,400 | — | — |
| 2009-05-26 | $18.48 | $18.48 | 5,607 | — | — |
| 2009-05-22 | $18.06 | $18.06 | 3,764 | — | — |
| 2009-05-21 | $18.62 | $18.62 | 879 | — | — |
| 2009-05-20 | $18.90 | $18.90 | 9,379 | — | — |
| 2009-05-19 | $18.34 | $18.34 | 6,671 | — | — |
| 2009-05-18 | $17.50 | $17.50 | 6,800 | — | — |
| 2009-05-15 | $17.78 | $17.78 | 18,821 | — | — |
| 2009-05-14 | $20.58 | $20.58 | 6,414 | — | — |
| 2009-05-13 | $20.86 | $20.86 | 3,486 | — | — |
| 2009-05-12 | $21.56 | $21.56 | 2,529 | — | — |
| 2009-05-11 | $21.14 | $21.14 | 4,307 | — | — |
| 2009-05-08 | $21.42 | $21.42 | 3,007 | — | — |
| 2009-05-07 | $21.84 | $21.84 | 2,471 | — | — |
| 2009-05-06 | $23.52 | $23.52 | 4,157 | — | — |
| 2009-05-05 | $25.20 | $25.20 | 7,250 | — | — |
| 2009-05-04 | $23.24 | $23.24 | 6,586 | — | — |
| 2009-05-01 | $21.56 | $21.56 | 9,357 | — | — |
| 2009-04-30 | $21.14 | $21.14 | 6,821 | — | — |
| 2009-04-29 | $21.84 | $21.84 | 10,957 | — | — |
| 2009-04-28 | $21.56 | $21.56 | 3,986 | — | — |
| 2009-04-27 | $21.70 | $21.70 | 4,007 | — | — |
| 2009-04-24 | $21.70 | $21.70 | 3,529 | — | — |
| 2009-04-23 | $21.70 | $21.70 | 3,329 | — | — |
| 2009-04-22 | $21.70 | $21.70 | 3,329 | — | — |
| 2009-04-21 | $21.28 | $21.28 | 7,757 | — | — |
| 2009-04-20 | $22.82 | $22.82 | 4,950 | — | — |
| 2009-04-17 | $25.20 | $25.20 | 5,007 | — | — |
| 2009-04-16 | $24.92 | $24.92 | 7,893 | — | — |
| 2009-04-15 | $24.22 | $24.22 | 3,214 | — | — |
| 2009-04-14 | $24.50 | $24.50 | 2,743 | — | — |
| 2009-04-13 | $24.22 | $24.22 | 3,879 | — | — |
| 2009-04-09 | $22.82 | $22.82 | 8,179 | — | — |
| 2009-04-08 | $21.56 | $21.56 | 8,771 | — | — |
| 2009-04-07 | $25.48 | $25.48 | 6,393 | — | — |
| 2009-04-06 | $25.90 | $25.90 | 2,350 | — | — |
| 2009-04-03 | $25.76 | $25.76 | 1,643 | — | — |
| 2009-04-02 | $25.62 | $25.62 | 10,450 | — | — |
| 2009-04-01 | $25.48 | $25.48 | 12,286 | — | — |
| 2009-03-31 | $24.92 | $24.92 | 10,443 | — | — |
| 2009-03-30 | $22.40 | $22.40 | 5,836 | — | — |
| 2009-03-27 | $21.84 | $21.84 | 4,171 | — | — |
| 2009-03-26 | $23.38 | $23.38 | 11,014 | — | — |
| 2009-03-25 | $20.30 | $20.30 | 5,043 | — | — |
| 2009-03-24 | $20.44 | $20.44 | 5,471 | — | — |
| 2009-03-23 | $20.44 | $20.44 | 4,364 | — | — |
| 2009-03-20 | $19.88 | $19.88 | 4,629 | — | — |
| 2009-03-19 | $18.06 | $18.06 | 10,579 | — | — |
| 2009-03-18 | $22.26 | $22.26 | 28,486 | — | — |
| 2009-03-17 | $17.50 | $17.50 | 24,114 | — | — |
| 2009-03-16 | $11.90 | $11.90 | 5,307 | — | — |
| 2009-03-13 | $10.64 | $10.64 | 1,950 | — | — |
| 2009-03-12 | $11.20 | $11.20 | 3,436 | — | — |
| 2009-03-11 | $10.78 | $10.78 | 2,214 | — | — |
| 2009-03-10 | $10.78 | $10.78 | 2,114 | — | — |
| 2009-03-09 | $10.08 | $10.08 | 1,507 | — | — |
| 2009-03-06 | $10.50 | $10.50 | 3,107 | — | — |
| 2009-03-05 | $10.92 | $10.92 | 2,607 | — | — |
| 2009-03-04 | $12.46 | $12.46 | 1,336 | — | — |
| 2009-03-03 | $11.90 | $11.90 | 757 | — | — |
| 2009-03-02 | $11.62 | $11.62 | 2,914 | — | — |
| 2009-02-27 | $12.18 | $12.18 | 879 | — | — |
| 2009-02-26 | $12.74 | $12.74 | 3,086 | — | — |
| 2009-02-25 | $12.60 | $12.60 | 1,686 | — | — |
| 2009-02-24 | $12.32 | $12.32 | 3,057 | — | — |
| 2009-02-23 | $11.06 | $11.06 | 4,721 | — | — |
| 2009-02-20 | $12.60 | $12.60 | 1,650 | — | — |
| 2009-02-19 | $13.16 | $13.16 | 2,443 | — | — |
| 2009-02-18 | $13.72 | $13.72 | 3,129 | — | — |
| 2009-02-17 | $13.86 | $13.86 | 6,807 | — | — |
| 2009-02-13 | $15.40 | $15.40 | 3,464 | — | — |
| 2009-02-12 | $15.12 | $15.12 | 1,150 | — | — |
| 2009-02-11 | $14.00 | $14.00 | 5,736 | — | — |
| 2009-02-10 | $14.00 | $14.00 | 7,193 | — | — |
| 2009-02-09 | $12.60 | $12.60 | 1,507 | — | — |
| 2009-02-06 | $11.76 | $11.76 | 3,864 | — | — |
| 2009-02-05 | $11.48 | $11.48 | 536 | — | — |
| 2009-02-04 | $11.34 | $11.34 | 5,793 | — | — |
| 2009-02-03 | $12.18 | $12.18 | 3,264 | — | — |
| 2009-02-02 | $12.60 | $12.60 | 186 | — | — |
| 2009-01-30 | $12.60 | $12.60 | 2,007 | — | — |
| 2009-01-29 | $11.62 | $11.62 | 1,000 | — | — |
| 2009-01-28 | $11.48 | $11.48 | 1,207 | — | — |
| 2009-01-27 | $12.18 | $12.18 | 1,086 | — | — |
| 2009-01-26 | $12.46 | $12.46 | 2,543 | — | — |
| 2009-01-23 | $11.76 | $11.76 | 900 | — | — |
| 2009-01-22 | $11.62 | $11.62 | 579 | — | — |
| 2009-01-21 | $11.62 | $11.62 | 2,221 | — | — |
| 2009-01-20 | $10.50 | $10.50 | 3,350 | — | — |
| 2009-01-16 | $11.62 | $11.62 | 1,743 | — | — |
| 2009-01-15 | $11.20 | $11.20 | 2,321 | — | — |
| 2009-01-14 | $11.48 | $11.48 | 4,400 | — | — |
| 2009-01-13 | $11.48 | $11.48 | 207 | — | — |
| 2009-01-12 | $11.20 | $11.20 | 5,629 | — | — |
| 2009-01-09 | $13.16 | $13.16 | 2,900 | — | — |
| 2009-01-08 | $13.58 | $13.58 | 2,450 | — | — |
| 2009-01-07 | $14.28 | $14.28 | 3,979 | — | — |
| 2009-01-06 | $14.56 | $14.56 | 12,900 | — | — |
| 2009-01-05 | $12.60 | $12.60 | 10,007 | — | — |
| 2009-01-02 | $9.80 | $9.80 | 6,264 | — | — |