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
- 1999-11-16 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 | $20.51 | $23.55 | 61,475 | — | — |
| 2009-12-30 | $20.56 | $23.61 | 79,718 | — | — |
| 2009-12-29 | $20.43 | $23.46 | 99,210 | — | — |
| 2009-12-28 | $20.31 | $23.32 | 56,977 | — | — |
| 2009-12-24 | $20.13 | $23.12 | 37,735 | — | — |
| 2009-12-23 | $20.29 | $23.30 | 91,214 | — | — |
| 2009-12-22 | $20.26 | $23.26 | 137,445 | — | — |
| 2009-12-21 | $20.30 | $23.32 | 162,185 | — | — |
| 2009-12-18 | $20.04 | $23.01 | 144,442 | — | — |
| 2009-12-17 | $19.73 | $22.66 | 77,969 | — | — |
| 2009-12-16 | $20.21 | $23.21 | 64,974 | — | — |
| 2009-12-15 | $20.37 | $23.39 | 75,970 | — | — |
| 2009-12-14 | $20.30 | $23.32 | 137,695 | — | — |
| 2009-12-11 | $20.10 | $23.09 | 139,444 | — | — |
| 2009-12-10 | $19.72 | $22.64 | 106,208 | — | — |
| 2009-12-09 | $19.34 | $22.22 | 86,216 | — | — |
| 2009-12-08 | $19.51 | $22.41 | 92,213 | — | — |
| 2009-12-07 | $19.69 | $22.61 | 74,970 | — | — |
| 2009-12-04 | $19.74 | $22.67 | 147,691 | — | — |
| 2009-12-03 | $19.53 | $22.43 | 223,411 | — | — |
| 2009-12-02 | $19.64 | $22.56 | 128,699 | — | — |
| 2009-12-01 | $19.71 | $22.64 | 171,681 | — | — |
| 2009-11-30 | $19.13 | $21.97 | 126,949 | — | — |
| 2009-11-27 | $19.41 | $22.29 | 123,451 | — | — |
| 2009-11-25 | $19.62 | $22.53 | 389,344 | — | — |
| 2009-11-24 | $18.90 | $21.70 | 1,281,237 | — | — |
| 2009-11-23 | $19.22 | $22.07 | 62,725 | — | — |
| 2009-11-20 | $19.02 | $21.84 | 69,472 | — | — |
| 2009-11-19 | $19.20 | $22.05 | 98,960 | — | — |
| 2009-11-18 | $19.31 | $22.18 | 148,940 | — | — |
| 2009-11-17 | $19.43 | $22.32 | 118,952 | — | — |
| 2009-11-16 | $19.48 | $22.37 | 96,212 | — | — |
| 2009-11-13 | $19.18 | $22.03 | 249,400 | — | — |
| 2009-11-12 | $18.82 | $21.61 | 100,460 | — | — |
| 2009-11-11 | $18.78 | $21.56 | 203,918 | — | — |
| 2009-11-10 | $18.83 | $21.63 | 217,663 | — | — |
| 2009-11-09 | $18.58 | $21.34 | 219,912 | — | — |
| 2009-11-06 | $17.92 | $20.59 | 551,529 | — | — |
| 2009-11-05 | $17.97 | $20.64 | 349,360 | — | — |
| 2009-11-04 | $17.84 | $20.49 | 175,680 | — | — |
| 2009-11-03 | $17.80 | $20.44 | 126,699 | — | — |
| 2009-11-02 | $17.88 | $20.53 | 205,918 | — | — |
| 2009-10-30 | $17.70 | $20.33 | 134,196 | — | — |
| 2009-10-29 | $18.02 | $20.70 | 148,940 | — | — |
| 2009-10-28 | $17.81 | $20.46 | 411,835 | — | — |
| 2009-10-27 | $17.84 | $20.49 | 359,356 | — | — |
| 2009-10-26 | $17.57 | $20.18 | 147,191 | — | — |
| 2009-10-23 | $17.75 | $20.39 | 101,459 | — | — |
| 2009-10-22 | $18.06 | $20.74 | 125,700 | — | — |
| 2009-10-21 | $17.74 | $20.38 | 153,689 | — | — |
| 2009-10-20 | $17.39 | $19.97 | 83,467 | — | — |
| 2009-10-19 | $17.51 | $20.11 | 128,449 | — | — |
| 2009-10-16 | $17.57 | $20.18 | 251,399 | — | — |
| 2009-10-15 | $17.23 | $19.79 | 73,221 | — | — |
| 2009-10-14 | $17.09 | $19.62 | 95,962 | — | — |
| 2009-10-13 | $17.03 | $19.43 | 159,936 | — | — |
| 2009-10-12 | $17.42 | $19.88 | 124,950 | — | — |
| 2009-10-09 | $17.51 | $19.98 | 219,412 | — | — |
| 2009-10-08 | $17.53 | $20.01 | 247,651 | — | — |
| 2009-10-07 | $17.32 | $19.76 | 248,900 | — | — |
| 2009-10-06 | $17.67 | $20.16 | 172,681 | — | — |
| 2009-10-05 | $17.78 | $20.29 | 100,710 | — | — |
| 2009-10-02 | $17.65 | $20.14 | 123,201 | — | — |
| 2009-10-01 | $17.66 | $20.16 | 120,452 | — | — |
| 2009-09-30 | $18.02 | $20.56 | 119,202 | — | — |
| 2009-09-29 | $17.90 | $20.43 | 52,729 | — | — |
| 2009-09-28 | $17.91 | $20.43 | 115,204 | — | — |
| 2009-09-25 | $17.80 | $20.32 | 96,961 | — | — |
| 2009-09-24 | $17.89 | $20.41 | 174,930 | — | — |
| 2009-09-23 | $18.41 | $21.01 | 149,190 | — | — |
| 2009-09-22 | $18.35 | $20.94 | 101,709 | — | — |
| 2009-09-21 | $18.44 | $21.04 | 108,457 | — | — |
| 2009-09-18 | $18.30 | $20.89 | 188,924 | — | — |
| 2009-09-17 | $18.60 | $21.23 | 143,693 | — | — |
| 2009-09-16 | $18.78 | $21.43 | 214,664 | — | — |
| 2009-09-15 | $18.35 | $20.94 | 164,434 | — | — |
| 2009-09-14 | $18.42 | $21.02 | 150,190 | — | — |
| 2009-09-11 | $18.65 | $21.28 | 714,214 | — | — |
| 2009-09-10 | $18.75 | $21.39 | 159,936 | — | — |
| 2009-09-09 | $18.23 | $20.80 | 176,180 | — | — |
| 2009-09-08 | $17.61 | $20.09 | 239,654 | — | — |
| 2009-09-04 | $17.37 | $19.82 | 358,357 | — | — |
| 2009-09-03 | $17.00 | $19.40 | 67,973 | — | — |
| 2009-09-02 | $16.98 | $19.38 | 166,433 | — | — |
| 2009-09-01 | $16.93 | $19.33 | 142,943 | — | — |
| 2009-08-31 | $16.91 | $19.29 | 135,946 | — | — |
| 2009-08-28 | $17.15 | $19.58 | 542,533 | — | — |
| 2009-08-27 | $17.62 | $20.11 | 661,485 | — | — |
| 2009-08-26 | $16.79 | $19.16 | 436,575 | — | — |
| 2009-08-25 | $16.80 | $19.17 | 143,193 | — | — |
| 2009-08-24 | $16.72 | $19.08 | 113,205 | — | — |
| 2009-08-21 | $16.48 | $18.80 | 174,930 | — | — |
| 2009-08-20 | $16.10 | $18.38 | 73,221 | — | — |
| 2009-08-19 | $16.04 | $18.30 | 267,893 | — | — |
| 2009-08-18 | $15.69 | $17.91 | 82,967 | — | — |
| 2009-08-17 | $15.46 | $17.64 | 69,472 | — | — |
| 2009-08-14 | $15.69 | $17.90 | 132,697 | — | — |
| 2009-08-13 | $16.03 | $18.29 | 99,710 | — | — |
| 2009-08-12 | $15.84 | $18.08 | 87,215 | — | — |
| 2009-08-11 | $15.90 | $18.15 | 174,430 | — | — |
| 2009-08-10 | $15.73 | $17.95 | 159,936 | — | — |
| 2009-08-07 | $15.92 | $18.17 | 308,377 | — | — |
| 2009-08-06 | $15.86 | $18.10 | 135,696 | — | — |
| 2009-08-05 | $15.93 | $18.17 | 183,926 | — | — |
| 2009-08-04 | $15.87 | $18.11 | 1,111,555 | — | — |
| 2009-08-03 | $15.95 | $18.21 | 365,104 | — | — |
| 2009-07-31 | $15.87 | $18.11 | 198,920 | — | — |
| 2009-07-30 | $15.59 | $17.79 | 245,652 | — | — |
| 2009-07-29 | $15.57 | $17.77 | 480,058 | — | — |
| 2009-07-28 | $15.51 | $17.69 | 91,963 | — | — |
| 2009-07-27 | $15.41 | $17.59 | 170,682 | — | — |
| 2009-07-24 | $15.43 | $17.60 | 330,868 | — | — |
| 2009-07-23 | $15.34 | $17.50 | 94,962 | — | — |
| 2009-07-22 | $15.13 | $17.27 | 88,715 | — | — |
| 2009-07-21 | $14.93 | $17.03 | 71,222 | — | — |
| 2009-07-20 | $14.69 | $16.76 | 125,700 | — | — |
| 2009-07-17 | $14.88 | $16.98 | 78,719 | — | — |
| 2009-07-16 | $15.06 | $17.19 | 61,725 | — | — |
| 2009-07-15 | $14.78 | $16.87 | 78,719 | — | — |
| 2009-07-14 | $14.33 | $16.36 | 198,920 | — | — |
| 2009-07-13 | $14.43 | $16.47 | 62,475 | — | — |
| 2009-07-10 | $14.34 | $16.36 | 90,214 | — | — |
| 2009-07-09 | $14.47 | $16.52 | 132,697 | — | — |
| 2009-07-08 | $14.45 | $16.48 | 202,169 | — | — |
| 2009-07-07 | $14.60 | $16.66 | 79,468 | — | — |
| 2009-07-06 | $15.03 | $17.15 | 177,929 | — | — |
| 2009-07-02 | $14.89 | $16.99 | 66,973 | — | — |
| 2009-07-01 | $15.13 | $17.27 | 118,703 | — | — |
| 2009-06-30 | $14.91 | $17.01 | 66,473 | — | — |
| 2009-06-29 | $15.05 | $17.17 | 88,215 | — | — |
| 2009-06-26 | $14.83 | $16.92 | 124,950 | — | — |
| 2009-06-25 | $14.70 | $16.78 | 168,683 | — | — |
| 2009-06-24 | $14.69 | $16.76 | 149,190 | — | — |
| 2009-06-23 | $14.79 | $16.88 | 91,463 | — | — |
| 2009-06-22 | $14.70 | $16.78 | 112,455 | — | — |
| 2009-06-19 | $15.03 | $17.15 | 109,456 | — | — |
| 2009-06-18 | $15.17 | $17.31 | 109,206 | — | — |
| 2009-06-17 | $15.03 | $17.16 | 243,153 | — | — |
| 2009-06-16 | $14.81 | $16.90 | 448,071 | — | — |
| 2009-06-15 | $15.25 | $17.41 | 638,994 | — | — |
| 2009-06-12 | $15.49 | $17.68 | 357,107 | — | — |
| 2009-06-11 | $15.57 | $17.77 | 320,622 | — | — |
| 2009-06-10 | $15.41 | $17.59 | 169,932 | — | — |
| 2009-06-09 | $15.54 | $17.74 | 104,458 | — | — |
| 2009-06-08 | $15.42 | $17.60 | 154,438 | — | — |
| 2009-06-05 | $15.30 | $17.46 | 229,658 | — | — |
| 2009-06-04 | $15.42 | $17.59 | 228,659 | — | — |
| 2009-06-03 | $15.47 | $17.65 | 283,637 | — | — |
| 2009-06-02 | $15.47 | $17.66 | 308,127 | — | — |
| 2009-06-01 | $15.07 | $17.19 | 204,418 | — | — |
| 2009-05-29 | $14.65 | $16.71 | 128,199 | — | — |
| 2009-05-28 | $14.49 | $16.54 | 174,930 | — | — |
| 2009-05-27 | $14.59 | $16.65 | 208,667 | — | — |
| 2009-05-26 | $14.59 | $16.64 | 247,901 | — | — |
| 2009-05-22 | $14.24 | $16.25 | 115,954 | — | — |
| 2009-05-21 | $14.31 | $16.33 | 291,633 | — | — |
| 2009-05-20 | $14.16 | $16.16 | 269,392 | — | — |
| 2009-05-19 | $13.97 | $15.95 | 117,453 | — | — |
| 2009-05-18 | $13.97 | $15.94 | 155,188 | — | — |
| 2009-05-15 | $13.69 | $15.62 | 165,934 | — | — |
| 2009-05-14 | $13.90 | $15.86 | 208,417 | — | — |
| 2009-05-13 | $13.91 | $15.88 | 355,108 | — | — |
| 2009-05-12 | $14.26 | $16.27 | 212,665 | — | — |
| 2009-05-11 | $14.05 | $16.03 | 147,941 | — | — |
| 2009-05-08 | $14.14 | $16.14 | 221,162 | — | — |
| 2009-05-07 | $13.89 | $15.85 | 265,894 | — | — |
| 2009-05-06 | $14.17 | $16.17 | 191,174 | — | — |
| 2009-05-05 | $14.12 | $16.11 | 198,671 | — | — |
| 2009-05-04 | $14.31 | $16.33 | 140,444 | — | — |
| 2009-05-01 | $13.97 | $15.94 | 145,192 | — | — |
| 2009-04-30 | $14.03 | $16.01 | 287,635 | — | — |
| 2009-04-29 | $14.23 | $16.24 | 294,132 | — | — |
| 2009-04-28 | $13.63 | $15.55 | 141,443 | — | — |
| 2009-04-27 | $13.64 | $15.56 | 106,457 | — | — |
| 2009-04-24 | $13.55 | $15.47 | 134,946 | — | — |
| 2009-04-23 | $13.94 | $15.91 | 323,870 | — | — |
| 2009-04-22 | $13.24 | $15.11 | 293,383 | — | — |
| 2009-04-21 | $13.57 | $15.49 | 148,940 | — | — |
| 2009-04-20 | $13.43 | $15.32 | 399,090 | — | — |
| 2009-04-17 | $13.77 | $15.71 | 177,679 | — | — |
| 2009-04-16 | $14.02 | $16.00 | 155,938 | — | — |
| 2009-04-15 | $14.11 | $16.10 | 209,916 | — | — |
| 2009-04-14 | $13.92 | $15.70 | 802,929 | — | — |
| 2009-04-13 | $14.11 | $15.92 | 141,194 | — | — |
| 2009-04-09 | $13.97 | $15.75 | 598,261 | — | — |
| 2009-04-08 | $13.25 | $14.94 | 311,375 | — | — |
| 2009-04-07 | $12.50 | $14.10 | 330,118 | — | — |
| 2009-04-06 | $12.40 | $13.99 | 306,377 | — | — |
| 2009-04-03 | $12.93 | $14.58 | 804,678 | — | — |
| 2009-04-02 | $13.04 | $14.71 | 380,348 | — | — |
| 2009-04-01 | $12.83 | $14.47 | 309,376 | — | — |
| 2009-03-31 | $12.51 | $14.10 | 530,538 | — | — |
| 2009-03-30 | $12.26 | $13.83 | 532,537 | — | — |
| 2009-03-27 | $12.42 | $14.01 | 999,850 | — | — |
| 2009-03-26 | $13.00 | $14.66 | 871,151 | — | — |
| 2009-03-25 | $13.20 | $14.89 | 1,045,582 | — | — |
| 2009-03-24 | $13.51 | $15.24 | 423,581 | — | — |
| 2009-03-23 | $13.60 | $15.34 | 298,880 | — | — |
| 2009-03-20 | $13.00 | $14.66 | 494,302 | — | — |
| 2009-03-19 | $13.49 | $15.21 | 243,153 | — | — |
| 2009-03-18 | $13.69 | $15.44 | 495,802 | — | — |
| 2009-03-17 | $13.62 | $15.36 | 441,323 | — | — |
| 2009-03-16 | $13.34 | $15.04 | 239,904 | — | — |
| 2009-03-13 | $13.25 | $14.94 | 293,633 | — | — |
| 2009-03-12 | $13.05 | $14.72 | 433,826 | — | — |
| 2009-03-11 | $12.52 | $14.12 | 409,836 | — | — |
| 2009-03-10 | $12.63 | $14.24 | 583,267 | — | — |
| 2009-03-09 | $12.23 | $13.80 | 640,494 | — | — |
| 2009-03-06 | $12.80 | $14.43 | 873,151 | — | — |
| 2009-03-05 | $13.12 | $14.79 | 855,408 | — | — |
| 2009-03-04 | $13.09 | $14.76 | 482,807 | — | — |
| 2009-03-03 | $12.97 | $14.63 | 466,563 | — | — |
| 2009-03-02 | $13.59 | $15.33 | 773,690 | — | — |
| 2009-02-27 | $14.14 | $15.94 | 524,790 | — | — |
| 2009-02-26 | $14.41 | $16.25 | 332,367 | — | — |
| 2009-02-25 | $14.82 | $16.72 | 294,882 | — | — |
| 2009-02-24 | $15.17 | $17.11 | 267,393 | — | — |
| 2009-02-23 | $14.82 | $16.72 | 162,685 | — | — |
| 2009-02-20 | $14.87 | $16.77 | 268,393 | — | — |
| 2009-02-19 | $14.94 | $16.85 | 184,176 | — | — |
| 2009-02-18 | $15.27 | $17.22 | 344,362 | — | — |
| 2009-02-17 | $15.43 | $17.40 | 283,637 | — | — |
| 2009-02-13 | $15.86 | $17.89 | 247,151 | — | — |
| 2009-02-12 | $15.82 | $17.84 | 263,645 | — | — |
| 2009-02-11 | $14.79 | $16.68 | 102,709 | — | — |
| 2009-02-10 | $14.70 | $16.58 | 193,423 | — | — |
| 2009-02-09 | $15.30 | $17.26 | 125,950 | — | — |
| 2009-02-06 | $15.35 | $17.32 | 201,669 | — | — |
| 2009-02-05 | $15.28 | $17.24 | 767,943 | — | — |
| 2009-02-04 | $14.75 | $16.64 | 418,083 | — | — |
| 2009-02-03 | $14.43 | $16.27 | 285,886 | — | — |
| 2009-02-02 | $13.91 | $15.69 | 719,712 | — | — |
| 2009-01-30 | $14.55 | $16.41 | 548,531 | — | — |
| 2009-01-29 | $13.70 | $15.45 | 338,615 | — | — |
| 2009-01-28 | $14.55 | $16.41 | 815,924 | — | — |
| 2009-01-27 | $13.89 | $15.67 | 247,151 | — | — |
| 2009-01-26 | $13.41 | $15.13 | 562,275 | — | — |
| 2009-01-23 | $13.08 | $14.75 | 265,144 | — | — |
| 2009-01-22 | $13.53 | $15.25 | 261,146 | — | — |
| 2009-01-21 | $13.78 | $15.54 | 295,632 | — | — |
| 2009-01-20 | $13.71 | $15.46 | 398,840 | — | — |
| 2009-01-16 | $13.96 | $15.74 | 348,860 | — | — |
| 2009-01-15 | $14.01 | $15.80 | 472,311 | — | — |
| 2009-01-14 | $13.66 | $15.41 | 171,931 | — | — |
| 2009-01-13 | $13.92 | $15.70 | 372,351 | — | — |
| 2009-01-12 | $14.05 | $15.85 | 284,386 | — | — |
| 2009-01-09 | $14.41 | $16.25 | 582,267 | — | — |
| 2009-01-08 | $14.48 | $16.33 | 584,766 | — | — |
| 2009-01-07 | $14.25 | $16.08 | 522,291 | — | — |
| 2009-01-06 | $14.65 | $16.52 | 847,911 | — | — |
| 2009-01-05 | $13.66 | $15.40 | 358,856 | — | — |
| 2009-01-02 | $13.05 | $14.71 | 171,931 | — | — |