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
- 1992-10-21 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 | $20.20 | — | 7,240 | — | — |
| 2009-12-30 | $20.00 | — | 11,360 | — | — |
| 2009-12-29 | $20.35 | — | 9,260 | — | — |
| 2009-12-28 | $19.10 | — | 4,620 | — | — |
| 2009-12-24 | $18.75 | — | 5,740 | — | — |
| 2009-12-23 | $18.55 | — | 9,820 | — | — |
| 2009-12-22 | $18.55 | — | 9,760 | — | — |
| 2009-12-21 | $18.95 | — | 6,900 | — | — |
| 2009-12-18 | $18.80 | — | 3,040 | — | — |
| 2009-12-17 | $18.80 | — | 6,860 | — | — |
| 2009-12-16 | $19.60 | — | 5,600 | — | — |
| 2009-12-15 | $19.40 | — | 2,560 | — | — |
| 2009-12-14 | $19.80 | — | 7,560 | — | — |
| 2009-12-11 | $19.95 | — | 3,420 | — | — |
| 2009-12-10 | $19.75 | — | 2,220 | — | — |
| 2009-12-09 | $19.90 | — | 4,500 | — | — |
| 2009-12-08 | $20.15 | — | 8,620 | — | — |
| 2009-12-07 | $21.15 | — | 3,080 | — | — |
| 2009-12-04 | $21.55 | — | 14,540 | — | — |
| 2009-12-03 | $21.55 | — | 16,860 | — | — |
| 2009-12-02 | $21.50 | — | 13,260 | — | — |
| 2009-12-01 | $20.20 | — | 9,420 | — | — |
| 2009-11-30 | $20.50 | — | 5,520 | — | — |
| 2009-11-27 | $19.95 | — | 2,360 | — | — |
| 2009-11-25 | $20.20 | — | 2,880 | — | — |
| 2009-11-24 | $20.50 | — | 4,200 | — | — |
| 2009-11-23 | $20.25 | — | 7,660 | — | — |
| 2009-11-20 | $20.35 | — | 13,960 | — | — |
| 2009-11-19 | $20.95 | — | 10,400 | — | — |
| 2009-11-18 | $20.20 | — | 7,240 | — | — |
| 2009-11-17 | $20.75 | — | 31,060 | — | — |
| 2009-11-16 | $19.55 | — | 7,220 | — | — |
| 2009-11-13 | $18.55 | — | 14,800 | — | — |
| 2009-11-12 | $19.45 | — | 13,160 | — | — |
| 2009-11-11 | $18.85 | — | 7,980 | — | — |
| 2009-11-10 | $18.75 | — | 7,560 | — | — |
| 2009-11-09 | $19.05 | — | 9,520 | — | — |
| 2009-11-06 | $18.70 | — | 8,760 | — | — |
| 2009-11-05 | $18.80 | — | 5,320 | — | — |
| 2009-11-04 | $18.30 | — | 11,860 | — | — |
| 2009-11-03 | $19.15 | — | 8,740 | — | — |
| 2009-11-02 | $19.00 | — | 11,040 | — | — |
| 2009-10-30 | $18.80 | — | 20,520 | — | — |
| 2009-10-29 | $19.00 | — | 36,020 | — | — |
| 2009-10-28 | $17.35 | — | 10,240 | — | — |
| 2009-10-27 | $18.35 | — | 10,880 | — | — |
| 2009-10-26 | $18.95 | — | 2,080 | — | — |
| 2009-10-23 | $19.10 | — | 15,680 | — | — |
| 2009-10-22 | $19.70 | — | 16,200 | — | — |
| 2009-10-21 | $18.75 | — | 32,880 | — | — |
| 2009-10-20 | $20.00 | — | 15,360 | — | — |
| 2009-10-19 | $19.95 | — | 63,020 | — | — |
| 2009-10-16 | $19.85 | — | 13,220 | — | — |
| 2009-10-15 | $21.75 | — | 12,640 | — | — |
| 2009-10-14 | $21.00 | — | 7,120 | — | — |
| 2009-10-13 | $19.55 | — | 2,220 | — | — |
| 2009-10-12 | $19.75 | — | 3,600 | — | — |
| 2009-10-09 | $19.95 | — | 1,460 | — | — |
| 2009-10-08 | $19.55 | — | 2,080 | — | — |
| 2009-10-07 | $19.70 | — | 2,720 | — | — |
| 2009-10-06 | $20.15 | — | 3,180 | — | — |
| 2009-10-05 | $19.95 | — | 2,220 | — | — |
| 2009-10-02 | $20.35 | — | 4,080 | — | — |
| 2009-10-01 | $19.90 | — | 1,460 | — | — |
| 2009-09-30 | $19.75 | — | 15,580 | — | — |
| 2009-09-29 | $20.45 | — | 11,480 | — | — |
| 2009-09-28 | $21.05 | — | 12,580 | — | — |
| 2009-09-25 | $20.10 | — | 19,400 | — | — |
| 2009-09-24 | $20.50 | — | 13,180 | — | — |
| 2009-09-23 | $21.05 | — | 8,480 | — | — |
| 2009-09-22 | $21.25 | — | 9,860 | — | — |
| 2009-09-21 | $21.40 | — | 15,000 | — | — |
| 2009-09-18 | $22.30 | — | 7,740 | — | — |
| 2009-09-17 | $22.90 | — | 12,300 | — | — |
| 2009-09-16 | $22.80 | — | 16,380 | — | — |
| 2009-09-15 | $22.40 | — | 11,860 | — | — |
| 2009-09-14 | $22.25 | — | 8,620 | — | — |
| 2009-09-11 | $21.10 | — | 9,820 | — | — |
| 2009-09-10 | $21.95 | — | 10,720 | — | — |
| 2009-09-09 | $22.50 | — | 34,160 | — | — |
| 2009-09-08 | $18.80 | — | 17,180 | — | — |
| 2009-09-04 | $18.60 | — | 7,560 | — | — |
| 2009-09-03 | $17.75 | — | 4,260 | — | — |
| 2009-09-02 | $17.60 | — | 3,380 | — | — |
| 2009-09-01 | $17.45 | — | 16,080 | — | — |
| 2009-08-31 | $16.95 | — | 17,500 | — | — |
| 2009-08-28 | $17.60 | — | 10,720 | — | — |
| 2009-08-27 | $18.40 | — | 5,540 | — | — |
| 2009-08-26 | $19.25 | — | 4,800 | — | — |
| 2009-08-25 | $20.00 | — | 14,620 | — | — |
| 2009-08-24 | $19.95 | — | 8,160 | — | — |
| 2009-08-21 | $20.25 | — | 9,980 | — | — |
| 2009-08-20 | $20.45 | — | 15,140 | — | — |
| 2009-08-19 | $20.30 | — | 12,860 | — | — |
| 2009-08-18 | $20.15 | — | 6,520 | — | — |
| 2009-08-17 | $19.90 | — | 21,140 | — | — |
| 2009-08-14 | $20.50 | — | 9,400 | — | — |
| 2009-08-13 | $20.80 | — | 11,220 | — | — |
| 2009-08-12 | $20.50 | — | 7,760 | — | — |
| 2009-08-11 | $20.50 | — | 16,160 | — | — |
| 2009-08-10 | $20.15 | — | 9,080 | — | — |
| 2009-08-07 | $20.50 | — | 8,300 | — | — |
| 2009-08-06 | $19.80 | — | 14,700 | — | — |
| 2009-08-05 | $20.40 | — | 15,520 | — | — |
| 2009-08-04 | $21.15 | — | 10,480 | — | — |
| 2009-08-03 | $21.30 | — | 23,920 | — | — |
| 2009-07-31 | $21.15 | — | 19,700 | — | — |
| 2009-07-30 | $22.55 | — | 9,880 | — | — |
| 2009-07-29 | $23.25 | — | 23,000 | — | — |
| 2009-07-28 | $23.25 | — | 33,340 | — | — |
| 2009-07-27 | $23.45 | — | 26,520 | — | — |
| 2009-07-24 | $23.75 | — | 32,980 | — | — |
| 2009-07-23 | $23.15 | — | 69,580 | — | — |
| 2009-07-22 | $24.75 | — | 9,220 | — | — |
| 2009-07-21 | $24.75 | — | 17,740 | — | — |
| 2009-07-20 | $24.40 | — | 11,140 | — | — |
| 2009-07-17 | $23.90 | — | 13,180 | — | — |
| 2009-07-16 | $23.20 | — | 8,060 | — | — |
| 2009-07-15 | $22.05 | — | 11,780 | — | — |
| 2009-07-14 | $22.05 | — | 11,380 | — | — |
| 2009-07-13 | $22.50 | — | 10,160 | — | — |
| 2009-07-10 | $22.70 | — | 14,500 | — | — |
| 2009-07-09 | $22.20 | — | 23,680 | — | — |
| 2009-07-08 | $21.25 | — | 65,680 | — | — |
| 2009-07-07 | $23.25 | — | 232,660 | — | — |
| 2009-07-06 | $22.25 | — | 18,120 | — | — |
| 2009-07-02 | $22.10 | — | 10,640 | — | — |
| 2009-07-01 | $22.35 | — | 4,720 | — | — |
| 2009-06-30 | $22.10 | — | 8,180 | — | — |
| 2009-06-29 | $22.25 | — | 13,700 | — | — |
| 2009-06-26 | $21.90 | — | 10,680 | — | — |
| 2009-06-25 | $22.40 | — | 24,380 | — | — |
| 2009-06-24 | $22.80 | — | 25,940 | — | — |
| 2009-06-23 | $22.00 | — | 14,400 | — | — |
| 2009-06-22 | $23.25 | — | 15,080 | — | — |
| 2009-06-19 | $22.35 | — | 19,300 | — | — |
| 2009-06-18 | $22.05 | — | 22,280 | — | — |
| 2009-06-17 | $21.50 | — | 18,520 | — | — |
| 2009-06-16 | $21.25 | — | 6,400 | — | — |
| 2009-06-15 | $21.50 | — | 40,880 | — | — |
| 2009-06-12 | $21.00 | — | 34,840 | — | — |
| 2009-06-11 | $20.70 | — | 83,520 | — | — |
| 2009-06-10 | $18.60 | — | 45,060 | — | — |
| 2009-06-09 | $15.80 | — | 2,780 | — | — |
| 2009-06-08 | $14.90 | — | 6,260 | — | — |
| 2009-06-05 | $15.50 | — | 3,280 | — | — |
| 2009-06-04 | $15.85 | — | 1,200 | — | — |
| 2009-06-03 | $15.90 | — | 2,020 | — | — |
| 2009-06-02 | $16.05 | — | 7,460 | — | — |
| 2009-06-01 | $15.85 | — | 10,680 | — | — |
| 2009-05-29 | $15.80 | — | 10,500 | — | — |
| 2009-05-28 | $16.00 | — | 1,740 | — | — |
| 2009-05-27 | $16.80 | — | 2,880 | — | — |
| 2009-05-26 | $16.90 | — | 3,560 | — | — |
| 2009-05-22 | $16.80 | — | 3,680 | — | — |
| 2009-05-21 | $16.95 | — | 9,300 | — | — |
| 2009-05-20 | $16.85 | — | 5,740 | — | — |
| 2009-05-19 | $16.75 | — | 46,860 | — | — |
| 2009-05-18 | $16.65 | — | 48,560 | — | — |
| 2009-05-15 | $13.20 | — | 21,580 | — | — |
| 2009-05-14 | $12.40 | — | 7,240 | — | — |
| 2009-05-13 | $12.80 | — | 9,580 | — | — |
| 2009-05-12 | $13.00 | — | 3,900 | — | — |
| 2009-05-11 | $13.00 | — | 3,540 | — | — |
| 2009-05-08 | $13.15 | — | 4,500 | — | — |
| 2009-05-07 | $13.10 | — | 8,520 | — | — |
| 2009-05-06 | $13.75 | — | 4,500 | — | — |
| 2009-05-05 | $13.95 | — | 17,720 | — | — |
| 2009-05-04 | $13.80 | — | 17,540 | — | — |
| 2009-05-01 | $12.55 | — | 13,700 | — | — |
| 2009-04-30 | $13.25 | — | 36,020 | — | — |
| 2009-04-29 | $13.20 | — | 112,380 | — | — |
| 2009-04-28 | $8.25 | — | 18,840 | — | — |
| 2009-04-27 | $8.35 | — | 25,580 | — | — |
| 2009-04-24 | $7.75 | — | 11,260 | — | — |
| 2009-04-23 | $7.95 | — | 21,300 | — | — |
| 2009-04-22 | $8.70 | — | 12,960 | — | — |
| 2009-04-21 | $8.65 | — | 9,780 | — | — |
| 2009-04-20 | $9.40 | — | 2,920 | — | — |
| 2009-04-17 | $9.50 | — | 10,960 | — | — |
| 2009-04-16 | $9.80 | — | 2,860 | — | — |
| 2009-04-15 | $9.75 | — | 9,520 | — | — |
| 2009-04-14 | $10.00 | — | 3,900 | — | — |
| 2009-04-13 | $10.00 | — | 4,540 | — | — |
| 2009-04-09 | $9.60 | — | 5,340 | — | — |
| 2009-04-08 | $8.90 | — | 4,700 | — | — |
| 2009-04-07 | $8.75 | — | 1,060 | — | — |
| 2009-04-06 | $9.60 | — | 2,720 | — | — |
| 2009-04-03 | $9.15 | — | 1,540 | — | — |
| 2009-04-02 | $9.40 | — | 4,880 | — | — |
| 2009-04-01 | $9.20 | — | 8,400 | — | — |
| 2009-03-31 | $8.70 | — | 25,180 | — | — |
| 2009-03-30 | $7.90 | — | 10,020 | — | — |
| 2009-03-27 | $8.30 | — | 12,400 | — | — |
| 2009-03-26 | $8.50 | — | 8,900 | — | — |
| 2009-03-25 | $8.40 | — | 17,860 | — | — |
| 2009-03-24 | $8.40 | — | 2,040 | — | — |
| 2009-03-23 | $8.25 | — | 1,860 | — | — |
| 2009-03-20 | $8.00 | — | 2,040 | — | — |
| 2009-03-19 | $7.95 | — | 3,640 | — | — |
| 2009-03-18 | $7.75 | — | 940 | — | — |
| 2009-03-17 | $8.00 | — | 2,160 | — | — |
| 2009-03-16 | $7.90 | — | 1,640 | — | — |
| 2009-03-13 | $8.00 | — | 5,880 | — | — |
| 2009-03-12 | $7.70 | — | 4,900 | — | — |
| 2009-03-11 | $7.45 | — | 5,160 | — | — |
| 2009-03-10 | $6.90 | — | 12,060 | — | — |
| 2009-03-09 | $5.95 | — | 2,860 | — | — |
| 2009-03-06 | $5.25 | — | 3,200 | — | — |
| 2009-03-05 | $5.95 | — | 8,300 | — | — |
| 2009-03-04 | $5.30 | — | 3,300 | — | — |
| 2009-03-03 | $5.50 | — | 11,360 | — | — |
| 2009-03-02 | $5.50 | — | 5,980 | — | — |
| 2009-02-27 | $5.95 | — | 2,020 | — | — |
| 2009-02-26 | $5.80 | — | 6,560 | — | — |
| 2009-02-25 | $5.75 | — | 8,800 | — | — |
| 2009-02-24 | $6.10 | — | 18,180 | — | — |
| 2009-02-23 | $6.00 | — | 24,480 | — | — |
| 2009-02-20 | $6.80 | — | 1,080 | — | — |
| 2009-02-19 | $7.00 | — | 940 | — | — |
| 2009-02-18 | $6.85 | — | 5,880 | — | — |
| 2009-02-17 | $7.25 | — | 8,460 | — | — |
| 2009-02-13 | $8.50 | — | 5,580 | — | — |
| 2009-02-12 | $8.55 | — | 1,860 | — | — |
| 2009-02-11 | $9.00 | — | 420 | — | — |
| 2009-02-10 | $9.40 | — | 680 | — | — |
| 2009-02-09 | $9.40 | — | 1,220 | — | — |
| 2009-02-06 | $9.50 | — | 2,120 | — | — |
| 2009-02-05 | $9.75 | — | 2,080 | — | — |
| 2009-02-04 | $9.60 | — | 3,580 | — | — |
| 2009-02-03 | $9.70 | — | 1,780 | — | — |
| 2009-02-02 | $9.50 | — | 15,820 | — | — |
| 2009-01-30 | $8.75 | — | 1,220 | — | — |
| 2009-01-29 | $8.75 | — | 1,140 | — | — |
| 2009-01-28 | $8.75 | — | 6,060 | — | — |
| 2009-01-27 | $8.25 | — | 420 | — | — |
| 2009-01-26 | $8.05 | — | 2,960 | — | — |
| 2009-01-23 | $8.90 | — | 2,280 | — | — |
| 2009-01-22 | $8.55 | — | 400 | — | — |
| 2009-01-21 | $8.10 | — | 15,900 | — | — |
| 2009-01-20 | $8.85 | — | 14,160 | — | — |
| 2009-01-16 | $9.55 | — | 6,400 | — | — |
| 2009-01-15 | $9.00 | — | 820 | — | — |
| 2009-01-14 | $9.30 | — | 1,320 | — | — |
| 2009-01-13 | $9.25 | — | 800 | — | — |
| 2009-01-12 | $9.90 | — | 3,700 | — | — |
| 2009-01-09 | $10.00 | — | 2,580 | — | — |
| 2009-01-08 | $10.65 | — | 1,560 | — | — |
| 2009-01-07 | $11.25 | — | 11,500 | — | — |
| 2009-01-06 | $10.95 | — | 7,540 | — | — |
| 2009-01-05 | $8.50 | — | 2,200 | — | — |
| 2009-01-02 | $8.20 | — | 3,940 | — | — |