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
- 1980-03-17 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 | $19.20 | $25.96 | 61,450 | — | — |
| 2009-12-30 | $19.52 | $26.38 | 55,462 | — | — |
| 2009-12-29 | $19.68 | $26.60 | 62,733 | — | — |
| 2009-12-28 | $19.54 | $26.41 | 53,466 | — | — |
| 2009-12-24 | $19.36 | $26.17 | 14,828 | — | — |
| 2009-12-23 | $19.29 | $26.08 | 85,118 | — | — |
| 2009-12-22 | $18.85 | $25.48 | 77,847 | — | — |
| 2009-12-21 | $18.54 | $25.07 | 66,868 | — | — |
| 2009-12-18 | $18.38 | $24.84 | 372,266 | — | — |
| 2009-12-17 | $18.21 | $24.61 | 63,446 | — | — |
| 2009-12-16 | $18.55 | $25.00 | 68,294 | — | — |
| 2009-12-15 | $18.45 | $24.87 | 81,268 | — | — |
| 2009-12-14 | $18.47 | $24.89 | 113,918 | — | — |
| 2009-12-11 | $18.28 | $24.63 | 53,751 | — | — |
| 2009-12-10 | $18.13 | $24.43 | 73,284 | — | — |
| 2009-12-09 | $18.28 | $24.64 | 81,126 | — | — |
| 2009-12-08 | $18.58 | $25.04 | 138,584 | — | — |
| 2009-12-07 | $18.94 | $25.52 | 130,742 | — | — |
| 2009-12-04 | $18.90 | $25.47 | 179,218 | — | — |
| 2009-12-03 | $18.29 | $24.65 | 127,178 | — | — |
| 2009-12-02 | $18.32 | $24.69 | 83,692 | — | — |
| 2009-12-01 | $18.14 | $24.44 | 115,487 | — | — |
| 2009-11-30 | $17.83 | $24.03 | 156,549 | — | — |
| 2009-11-27 | $17.59 | $23.70 | 37,070 | — | — |
| 2009-11-25 | $18.01 | $24.27 | 64,017 | — | — |
| 2009-11-24 | $18.07 | $24.35 | 153,127 | — | — |
| 2009-11-23 | $18.21 | $24.54 | 174,941 | — | — |
| 2009-11-20 | $17.73 | $23.89 | 158,972 | — | — |
| 2009-11-19 | $17.60 | $23.72 | 136,873 | — | — |
| 2009-11-18 | $17.79 | $23.97 | 73,997 | — | — |
| 2009-11-17 | $18.00 | $24.25 | 47,478 | — | — |
| 2009-11-16 | $18.03 | $24.30 | 114,916 | — | — |
| 2009-11-13 | $17.73 | $23.89 | 91,106 | — | — |
| 2009-11-12 | $17.53 | $23.63 | 75,993 | — | — |
| 2009-11-11 | $17.79 | $23.98 | 87,257 | — | — |
| 2009-11-10 | $17.72 | $23.87 | 59,739 | — | — |
| 2009-11-09 | $17.77 | $23.95 | 70,718 | — | — |
| 2009-11-06 | $17.66 | $23.80 | 74,852 | — | — |
| 2009-11-05 | $17.63 | $23.76 | 138,156 | — | — |
| 2009-11-04 | $17.26 | $23.26 | 153,982 | — | — |
| 2009-11-03 | $17.32 | $23.34 | 95,383 | — | — |
| 2009-11-02 | $17.39 | $23.43 | 116,342 | — | — |
| 2009-10-30 | $17.40 | $23.45 | 176,652 | — | — |
| 2009-10-29 | $17.62 | $23.74 | 175,083 | — | — |
| 2009-10-28 | $17.59 | $23.70 | 153,840 | — | — |
| 2009-10-27 | $17.44 | $23.50 | 191,480 | — | — |
| 2009-10-26 | $17.37 | $23.40 | 173,800 | — | — |
| 2009-10-23 | $17.31 | $23.33 | 150,275 | — | — |
| 2009-10-22 | $17.42 | $23.48 | 133,166 | — | — |
| 2009-10-21 | $17.26 | $23.26 | 198,181 | — | — |
| 2009-10-20 | $17.29 | $23.30 | 82,694 | — | — |
| 2009-10-19 | $17.36 | $23.39 | 58,171 | — | — |
| 2009-10-16 | $17.21 | $23.19 | 81,839 | — | — |
| 2009-10-15 | $17.23 | $23.21 | 80,841 | — | — |
| 2009-10-14 | $17.27 | $23.28 | 145,428 | — | — |
| 2009-10-13 | $17.05 | $22.98 | 54,892 | — | — |
| 2009-10-12 | $17.07 | $23.01 | 56,603 | — | — |
| 2009-10-09 | $17.11 | $23.06 | 82,124 | — | — |
| 2009-10-08 | $16.92 | $22.80 | 118,623 | — | — |
| 2009-10-07 | $16.86 | $22.72 | 54,749 | — | — |
| 2009-10-06 | $16.85 | $22.70 | 111,495 | — | — |
| 2009-10-05 | $16.78 | $22.62 | 171,519 | — | — |
| 2009-10-02 | $16.61 | $22.38 | 122,188 | — | — |
| 2009-10-01 | $16.55 | $22.31 | 166,529 | — | — |
| 2009-09-30 | $16.68 | $22.40 | 100,231 | — | — |
| 2009-09-29 | $16.80 | $22.56 | 75,993 | — | — |
| 2009-09-28 | $16.81 | $22.58 | 150,418 | — | — |
| 2009-09-25 | $16.59 | $22.28 | 178,363 | — | — |
| 2009-09-24 | $16.71 | $22.44 | 91,819 | — | — |
| 2009-09-23 | $16.66 | $22.38 | 159,400 | — | — |
| 2009-09-22 | $16.84 | $22.62 | 109,356 | — | — |
| 2009-09-21 | $16.93 | $22.74 | 97,950 | — | — |
| 2009-09-18 | $16.99 | $22.82 | 273,746 | — | — |
| 2009-09-17 | $16.97 | $22.79 | 104,366 | — | — |
| 2009-09-16 | $17.03 | $22.87 | 106,219 | — | — |
| 2009-09-15 | $16.93 | $22.74 | 91,106 | — | — |
| 2009-09-14 | $17.15 | $23.03 | 80,983 | — | — |
| 2009-09-11 | $16.95 | $22.77 | 59,739 | — | — |
| 2009-09-10 | $17.04 | $22.88 | 83,977 | — | — |
| 2009-09-09 | $17.00 | $22.83 | 176,794 | — | — |
| 2009-09-08 | $16.86 | $22.65 | 182,497 | — | — |
| 2009-09-04 | $16.56 | $22.24 | 72,144 | — | — |
| 2009-09-03 | $16.48 | $22.13 | 83,122 | — | — |
| 2009-09-02 | $16.48 | $22.13 | 110,069 | — | — |
| 2009-09-01 | $16.39 | $22.01 | 130,029 | — | — |
| 2009-08-31 | $16.59 | $22.28 | 158,687 | — | — |
| 2009-08-28 | $16.58 | $22.27 | 97,807 | — | — |
| 2009-08-27 | $16.69 | $22.42 | 90,964 | — | — |
| 2009-08-26 | $16.73 | $22.47 | 110,496 | — | — |
| 2009-08-25 | $16.81 | $22.58 | 82,694 | — | — |
| 2009-08-24 | $16.78 | $22.54 | 167,242 | — | — |
| 2009-08-21 | $17.16 | $23.05 | 155,123 | — | — |
| 2009-08-20 | $16.83 | $22.61 | 72,856 | — | — |
| 2009-08-19 | $16.78 | $22.54 | 87,827 | — | — |
| 2009-08-18 | $16.63 | $22.33 | 70,147 | — | — |
| 2009-08-17 | $16.49 | $22.15 | 115,772 | — | — |
| 2009-08-14 | $16.64 | $22.34 | 219,139 | — | — |
| 2009-08-13 | $16.85 | $22.64 | 324,788 | — | — |
| 2009-08-12 | $17.27 | $23.20 | 127,891 | — | — |
| 2009-08-11 | $17.11 | $22.98 | 113,491 | — | — |
| 2009-08-10 | $17.27 | $23.20 | 116,342 | — | — |
| 2009-08-07 | $17.28 | $23.21 | 154,838 | — | — |
| 2009-08-06 | $16.83 | $22.61 | 153,697 | — | — |
| 2009-08-05 | $16.99 | $22.82 | 109,784 | — | — |
| 2009-08-04 | $17.17 | $23.06 | 96,239 | — | — |
| 2009-08-03 | $17.04 | $22.89 | 115,059 | — | — |
| 2009-07-31 | $16.94 | $22.75 | 116,912 | — | — |
| 2009-07-30 | $17.24 | $23.15 | 139,867 | — | — |
| 2009-07-29 | $16.98 | $22.81 | 104,366 | — | — |
| 2009-07-28 | $16.90 | $22.70 | 125,039 | — | — |
| 2009-07-27 | $16.65 | $22.36 | 85,831 | — | — |
| 2009-07-24 | $16.74 | $22.49 | 107,788 | — | — |
| 2009-07-23 | $17.11 | $22.97 | 222,419 | — | — |
| 2009-07-22 | $16.65 | $22.36 | 68,864 | — | — |
| 2009-07-21 | $16.54 | $22.21 | 48,761 | — | — |
| 2009-07-20 | $16.53 | $22.20 | 112,493 | — | — |
| 2009-07-17 | $16.38 | $22.00 | 123,043 | — | — |
| 2009-07-16 | $16.66 | $22.38 | 103,225 | — | — |
| 2009-07-15 | $16.54 | $22.21 | 119,621 | — | — |
| 2009-07-14 | $16.24 | $21.81 | 53,323 | — | — |
| 2009-07-13 | $16.17 | $21.72 | 111,352 | — | — |
| 2009-07-10 | $16.00 | $21.49 | 101,086 | — | — |
| 2009-07-09 | $15.91 | $21.36 | 115,059 | — | — |
| 2009-07-08 | $16.05 | $21.55 | 145,428 | — | — |
| 2009-07-07 | $16.05 | $21.55 | 144,002 | — | — |
| 2009-07-06 | $16.24 | $21.82 | 194,759 | — | — |
| 2009-07-02 | $15.91 | $21.37 | 125,039 | — | — |
| 2009-07-01 | $16.23 | $21.80 | 166,386 | — | — |
| 2009-06-30 | $15.91 | $21.37 | 262,910 | — | — |
| 2009-06-29 | $15.73 | $21.13 | 131,313 | — | — |
| 2009-06-26 | $15.62 | $20.98 | 694,203 | — | — |
| 2009-06-25 | $15.80 | $21.21 | 233,540 | — | — |
| 2009-06-24 | $15.48 | $20.79 | 179,218 | — | — |
| 2009-06-23 | $15.61 | $20.96 | 128,889 | — | — |
| 2009-06-22 | $15.70 | $21.08 | 222,704 | — | — |
| 2009-06-19 | $15.76 | $21.17 | 275,029 | — | — |
| 2009-06-18 | $15.63 | $20.99 | 117,768 | — | — |
| 2009-06-17 | $15.46 | $20.76 | 181,214 | — | — |
| 2009-06-16 | $15.37 | $20.65 | 171,234 | — | — |
| 2009-06-15 | $15.70 | $21.02 | 122,188 | — | — |
| 2009-06-12 | $16.00 | $21.41 | 115,059 | — | — |
| 2009-06-11 | $15.94 | $21.33 | 182,212 | — | — |
| 2009-06-10 | $15.98 | $21.38 | 188,486 | — | — |
| 2009-06-09 | $16.22 | $21.71 | 129,317 | — | — |
| 2009-06-08 | $16.28 | $21.79 | 151,416 | — | — |
| 2009-06-05 | $16.16 | $21.63 | 132,453 | — | — |
| 2009-06-04 | $16.11 | $21.56 | 155,265 | — | — |
| 2009-06-03 | $16.13 | $21.59 | 144,144 | — | — |
| 2009-06-02 | $16.34 | $21.86 | 234,253 | — | — |
| 2009-06-01 | $16.10 | $21.55 | 114,774 | — | — |
| 2009-05-29 | $15.78 | $21.12 | 177,792 | — | — |
| 2009-05-28 | $15.78 | $21.12 | 181,785 | — | — |
| 2009-05-27 | $15.74 | $21.06 | 170,664 | — | — |
| 2009-05-26 | $16.13 | $21.59 | 179,788 | — | — |
| 2009-05-22 | $15.83 | $21.18 | 94,671 | — | — |
| 2009-05-21 | $15.80 | $21.15 | 188,200 | — | — |
| 2009-05-20 | $15.91 | $21.29 | 218,712 | — | — |
| 2009-05-19 | $16.19 | $21.66 | 156,263 | — | — |
| 2009-05-18 | $16.44 | $22.00 | 98,520 | — | — |
| 2009-05-15 | $16.40 | $21.94 | 165,103 | — | — |
| 2009-05-14 | $16.49 | $22.07 | 174,798 | — | — |
| 2009-05-13 | $16.62 | $22.24 | 192,193 | — | — |
| 2009-05-12 | $16.81 | $22.49 | 224,842 | — | — |
| 2009-05-11 | $16.43 | $21.98 | 307,251 | — | — |
| 2009-05-08 | $16.55 | $22.15 | 147,281 | — | — |
| 2009-05-07 | $16.28 | $21.79 | 230,973 | — | — |
| 2009-05-06 | $16.22 | $21.71 | 205,452 | — | — |
| 2009-05-05 | $16.56 | $22.16 | 257,920 | — | — |
| 2009-05-04 | $17.02 | $22.78 | 149,562 | — | — |
| 2009-05-01 | $16.81 | $22.50 | 242,950 | — | — |
| 2009-04-30 | $17.08 | $22.86 | 155,408 | — | — |
| 2009-04-29 | $17.11 | $22.89 | 227,124 | — | — |
| 2009-04-28 | $16.46 | $22.03 | 277,881 | — | — |
| 2009-04-27 | $16.24 | $21.73 | 215,575 | — | — |
| 2009-04-24 | $16.51 | $22.10 | 349,454 | — | — |
| 2009-04-23 | $16.90 | $22.61 | 325,073 | — | — |
| 2009-04-22 | $16.97 | $22.71 | 354,444 | — | — |
| 2009-04-21 | $17.13 | $22.92 | 147,281 | — | — |
| 2009-04-20 | $16.75 | $22.41 | 144,715 | — | — |
| 2009-04-17 | $17.07 | $22.85 | 138,156 | — | — |
| 2009-04-16 | $17.06 | $22.83 | 114,203 | — | — |
| 2009-04-15 | $16.66 | $22.30 | 110,782 | — | — |
| 2009-04-14 | $16.31 | $21.83 | 143,574 | — | — |
| 2009-04-13 | $16.65 | $22.28 | 102,655 | — | — |
| 2009-04-09 | $16.58 | $22.19 | 131,170 | — | — |
| 2009-04-08 | $16.26 | $21.76 | 66,726 | — | — |
| 2009-04-07 | $16.08 | $21.51 | 123,328 | — | — |
| 2009-04-06 | $16.17 | $21.64 | 127,463 | — | — |
| 2009-04-03 | $16.36 | $21.90 | 149,847 | — | — |
| 2009-04-02 | $16.10 | $21.54 | 211,298 | — | — |
| 2009-04-01 | $15.30 | $20.48 | 121,475 | — | — |
| 2009-03-31 | $15.23 | $20.39 | 187,630 | — | — |
| 2009-03-30 | $15.11 | $20.22 | 139,867 | — | — |
| 2009-03-27 | $15.26 | $20.42 | 132,596 | — | — |
| 2009-03-26 | $15.47 | $20.71 | 212,296 | — | — |
| 2009-03-25 | $15.40 | $20.60 | 202,886 | — | — |
| 2009-03-24 | $15.16 | $20.28 | 224,272 | — | — |
| 2009-03-23 | $15.47 | $20.71 | 304,543 | — | — |
| 2009-03-20 | $14.90 | $19.95 | 378,112 | — | — |
| 2009-03-19 | $15.15 | $20.27 | 133,166 | — | — |
| 2009-03-18 | $15.30 | $20.48 | 231,971 | — | — |
| 2009-03-17 | $15.54 | $20.79 | 179,503 | — | — |
| 2009-03-16 | $14.97 | $20.04 | 187,060 | — | — |
| 2009-03-13 | $15.02 | $20.10 | 174,371 | — | — |
| 2009-03-12 | $14.58 | $19.51 | 236,249 | — | — |
| 2009-03-11 | $13.97 | $18.70 | 289,144 | — | — |
| 2009-03-10 | $13.88 | $18.58 | 399,641 | — | — |
| 2009-03-09 | $13.65 | $18.27 | 430,152 | — | — |
| 2009-03-06 | $13.68 | $18.31 | 299,125 | — | — |
| 2009-03-05 | $13.46 | $17.94 | 317,203 | — | — |
| 2009-03-04 | $14.13 | $18.83 | 242,308 | — | — |
| 2009-03-03 | $13.60 | $18.12 | 275,497 | — | — |
| 2009-03-02 | $14.12 | $18.82 | 203,686 | — | — |
| 2009-02-27 | $14.59 | $19.44 | 308,098 | — | — |
| 2009-02-26 | $14.31 | $19.08 | 218,958 | — | — |
| 2009-02-25 | $14.19 | $18.91 | 208,091 | — | — |
| 2009-02-24 | $14.50 | $19.32 | 192,818 | — | — |
| 2009-02-23 | $14.27 | $19.02 | 206,476 | — | — |
| 2009-02-20 | $14.80 | $19.73 | 318,672 | — | — |
| 2009-02-19 | $15.04 | $20.04 | 130,700 | — | — |
| 2009-02-18 | $15.08 | $20.10 | 195,462 | — | — |
| 2009-02-17 | $15.37 | $20.48 | 215,287 | — | — |
| 2009-02-13 | $15.85 | $21.12 | 150,378 | — | — |
| 2009-02-12 | $16.19 | $21.58 | 183,126 | — | — |
| 2009-02-11 | $16.17 | $21.55 | 195,168 | — | — |
| 2009-02-10 | $16.04 | $21.37 | 333,210 | — | — |
| 2009-02-09 | $16.42 | $21.89 | 377,266 | — | — |
| 2009-02-06 | $16.68 | $22.23 | 227,329 | — | — |
| 2009-02-05 | $16.38 | $21.83 | 269,623 | — | — |
| 2009-02-04 | $16.36 | $21.81 | 219,693 | — | — |
| 2009-02-03 | $16.57 | $22.08 | 331,595 | — | — |
| 2009-02-02 | $16.36 | $21.80 | 259,490 | — | — |
| 2009-01-30 | $16.25 | $21.66 | 201,483 | — | — |
| 2009-01-29 | $16.57 | $22.08 | 156,399 | — | — |
| 2009-01-28 | $16.95 | $22.59 | 160,070 | — | — |
| 2009-01-27 | $16.70 | $22.26 | 134,811 | — | — |
| 2009-01-26 | $16.36 | $21.81 | 120,860 | — | — |
| 2009-01-23 | $16.03 | $21.36 | 146,266 | — | — |
| 2009-01-22 | $16.17 | $21.55 | 133,637 | — | — |
| 2009-01-21 | $16.24 | $21.65 | 234,084 | — | — |
| 2009-01-20 | $16.18 | $21.56 | 255,378 | — | — |
| 2009-01-16 | $16.64 | $22.17 | 288,714 | — | — |
| 2009-01-15 | $16.44 | $21.92 | 290,476 | — | — |
| 2009-01-14 | $16.22 | $21.62 | 258,902 | — | — |
| 2009-01-13 | $16.64 | $22.17 | 245,979 | — | — |
| 2009-01-12 | $16.63 | $22.16 | 186,944 | — | — |
| 2009-01-09 | $16.30 | $21.72 | 268,301 | — | — |
| 2009-01-08 | $17.10 | $22.79 | 184,301 | — | — |
| 2009-01-07 | $17.04 | $22.71 | 291,798 | — | — |
| 2009-01-06 | $17.54 | $23.38 | 122,035 | — | — |
| 2009-01-05 | $17.46 | $23.27 | 159,189 | — | — |
| 2009-01-02 | $17.55 | $23.39 | 119,979 | — | — |