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
- 2000-03-03 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 | $26.28 | $26.28 | 39,842 | — | — |
| 2009-12-30 | $26.04 | $26.04 | 42,358 | — | — |
| 2009-12-29 | $26.52 | $26.52 | 28,450 | — | — |
| 2009-12-28 | $26.76 | $26.76 | 39,883 | — | — |
| 2009-12-24 | $27.00 | $27.00 | 12,975 | — | — |
| 2009-12-23 | $27.84 | $27.84 | 62,833 | — | — |
| 2009-12-22 | $27.72 | $27.72 | 105,642 | — | — |
| 2009-12-21 | $25.80 | $25.80 | 80,517 | — | — |
| 2009-12-18 | $23.04 | $23.04 | 90,533 | — | — |
| 2009-12-17 | $24.96 | $24.96 | 135,975 | — | — |
| 2009-12-16 | $24.72 | $24.72 | 123,817 | — | — |
| 2009-12-15 | $22.80 | $22.80 | 75,967 | — | — |
| 2009-12-14 | $23.88 | $23.88 | 56,525 | — | — |
| 2009-12-11 | $23.04 | $23.04 | 38,442 | — | — |
| 2009-12-10 | $22.56 | $22.56 | 35,108 | — | — |
| 2009-12-09 | $23.40 | $23.40 | 24,550 | — | — |
| 2009-12-08 | $24.00 | $24.00 | 42,992 | — | — |
| 2009-12-07 | $22.92 | $22.92 | 22,583 | — | — |
| 2009-12-04 | $21.96 | $21.96 | 43,658 | — | — |
| 2009-12-03 | $21.12 | $21.12 | 21,508 | — | — |
| 2009-12-02 | $21.00 | $21.00 | 48,433 | — | — |
| 2009-12-01 | $21.00 | $21.00 | 45,775 | — | — |
| 2009-11-30 | $20.64 | $20.64 | 47,683 | — | — |
| 2009-11-27 | $20.28 | $20.28 | 52,225 | — | — |
| 2009-11-25 | $21.84 | $21.84 | 24,400 | — | — |
| 2009-11-24 | $23.04 | $23.04 | 13,817 | — | — |
| 2009-11-23 | $23.28 | $23.28 | 25,242 | — | — |
| 2009-11-20 | $22.80 | $22.80 | 44,283 | — | — |
| 2009-11-19 | $24.12 | $24.12 | 28,342 | — | — |
| 2009-11-18 | $24.96 | $24.96 | 21,875 | — | — |
| 2009-11-17 | $24.60 | $24.60 | 33,992 | — | — |
| 2009-11-16 | $24.36 | $24.36 | 42,642 | — | — |
| 2009-11-13 | $22.20 | $22.20 | 20,042 | — | — |
| 2009-11-12 | $22.08 | $22.08 | 33,817 | — | — |
| 2009-11-11 | $22.32 | $22.32 | 17,142 | — | — |
| 2009-11-10 | $22.08 | $22.08 | 22,733 | — | — |
| 2009-11-09 | $23.40 | $23.40 | 35,783 | — | — |
| 2009-11-06 | $21.48 | $21.48 | 33,950 | — | — |
| 2009-11-05 | $22.08 | $22.08 | 33,308 | — | — |
| 2009-11-04 | $20.64 | $20.64 | 27,458 | — | — |
| 2009-11-03 | $21.72 | $21.72 | 39,967 | — | — |
| 2009-11-02 | $20.76 | $20.76 | 38,317 | — | — |
| 2009-10-30 | $21.72 | $21.72 | 63,767 | — | — |
| 2009-10-29 | $23.88 | $23.88 | 32,108 | — | — |
| 2009-10-28 | $23.16 | $23.16 | 66,175 | — | — |
| 2009-10-27 | $25.20 | $25.20 | 36,017 | — | — |
| 2009-10-26 | $25.56 | $25.56 | 73,333 | — | — |
| 2009-10-23 | $25.20 | $25.20 | 37,542 | — | — |
| 2009-10-22 | $25.80 | $25.80 | 35,050 | — | — |
| 2009-10-21 | $26.04 | $26.04 | 59,158 | — | — |
| 2009-10-20 | $25.80 | $25.80 | 36,608 | — | — |
| 2009-10-19 | $26.16 | $26.16 | 25,292 | — | — |
| 2009-10-16 | $25.56 | $25.56 | 28,392 | — | — |
| 2009-10-15 | $26.04 | $26.04 | 27,667 | — | — |
| 2009-10-14 | $26.40 | $26.40 | 49,008 | — | — |
| 2009-10-13 | $24.84 | $24.84 | 27,100 | — | — |
| 2009-10-12 | $25.08 | $25.08 | 34,633 | — | — |
| 2009-10-09 | $25.68 | $25.68 | 31,867 | — | — |
| 2009-10-08 | $26.16 | $26.16 | 38,117 | — | — |
| 2009-10-07 | $25.80 | $25.80 | 22,475 | — | — |
| 2009-10-06 | $26.28 | $26.28 | 60,500 | — | — |
| 2009-10-05 | $25.20 | $25.20 | 35,525 | — | — |
| 2009-10-02 | $23.40 | $23.40 | 43,275 | — | — |
| 2009-10-01 | $24.12 | $24.12 | 71,308 | — | — |
| 2009-09-30 | $25.08 | $25.08 | 61,358 | — | — |
| 2009-09-29 | $25.80 | $25.80 | 38,525 | — | — |
| 2009-09-28 | $25.44 | $25.44 | 34,108 | — | — |
| 2009-09-25 | $24.60 | $24.60 | 43,067 | — | — |
| 2009-09-24 | $24.36 | $24.36 | 55,583 | — | — |
| 2009-09-23 | $26.28 | $26.28 | 35,133 | — | — |
| 2009-09-22 | $27.48 | $27.48 | 32,900 | — | — |
| 2009-09-21 | $26.76 | $26.76 | 46,900 | — | — |
| 2009-09-18 | $26.76 | $26.76 | 132,008 | — | — |
| 2009-09-17 | $28.92 | $28.92 | 278,875 | — | — |
| 2009-09-16 | $24.48 | $24.48 | 39,892 | — | — |
| 2009-09-15 | $23.76 | $23.76 | 55,100 | — | — |
| 2009-09-14 | $24.96 | $24.96 | 31,617 | — | — |
| 2009-09-11 | $24.00 | $24.00 | 36,075 | — | — |
| 2009-09-10 | $25.20 | $25.20 | 45,367 | — | — |
| 2009-09-09 | $24.00 | $24.00 | 95,200 | — | — |
| 2009-09-08 | $24.24 | $24.24 | 88,658 | — | — |
| 2009-09-04 | $25.56 | $25.56 | 202,675 | — | — |
| 2009-09-03 | $25.80 | $25.80 | 666,142 | — | — |
| 2009-09-02 | $18.60 | $18.60 | 16,775 | — | — |
| 2009-09-01 | $18.48 | $18.48 | 31,900 | — | — |
| 2009-08-31 | $19.68 | $19.68 | 37,850 | — | — |
| 2009-08-28 | $20.64 | $20.64 | 22,925 | — | — |
| 2009-08-27 | $21.36 | $21.36 | 28,075 | — | — |
| 2009-08-26 | $21.60 | $21.60 | 42,425 | — | — |
| 2009-08-25 | $21.12 | $21.12 | 21,275 | — | — |
| 2009-08-24 | $20.64 | $20.64 | 23,200 | — | — |
| 2009-08-21 | $20.16 | $20.16 | 46,475 | — | — |
| 2009-08-20 | $19.56 | $19.56 | 14,392 | — | — |
| 2009-08-19 | $19.44 | $19.44 | 69,467 | — | — |
| 2009-08-18 | $18.96 | $18.96 | 15,900 | — | — |
| 2009-08-17 | $18.72 | $18.72 | 22,108 | — | — |
| 2009-08-14 | $20.16 | $20.16 | 28,050 | — | — |
| 2009-08-13 | $21.48 | $21.48 | 19,058 | — | — |
| 2009-08-12 | $20.76 | $20.76 | 34,242 | — | — |
| 2009-08-11 | $19.44 | $19.44 | 34,675 | — | — |
| 2009-08-10 | $18.96 | $18.96 | 85,650 | — | — |
| 2009-08-07 | $21.00 | $21.00 | 78,433 | — | — |
| 2009-08-06 | $20.40 | $20.40 | 28,508 | — | — |
| 2009-08-05 | $20.76 | $20.76 | 23,483 | — | — |
| 2009-08-04 | $21.00 | $21.00 | 29,167 | — | — |
| 2009-08-03 | $21.00 | $21.00 | 49,900 | — | — |
| 2009-07-31 | $20.52 | $20.52 | 24,792 | — | — |
| 2009-07-30 | $20.76 | $20.76 | 46,550 | — | — |
| 2009-07-29 | $20.16 | $20.16 | 22,392 | — | — |
| 2009-07-28 | $20.88 | $20.88 | 23,483 | — | — |
| 2009-07-27 | $20.52 | $20.52 | 55,942 | — | — |
| 2009-07-24 | $20.76 | $20.76 | 34,117 | — | — |
| 2009-07-23 | $21.00 | $21.00 | 58,392 | — | — |
| 2009-07-22 | $20.76 | $20.76 | 20,250 | — | — |
| 2009-07-21 | $20.76 | $20.76 | 22,683 | — | — |
| 2009-07-20 | $20.40 | $20.40 | 23,183 | — | — |
| 2009-07-17 | $20.16 | $20.16 | 47,417 | — | — |
| 2009-07-16 | $21.48 | $21.48 | 31,858 | — | — |
| 2009-07-15 | $21.60 | $21.60 | 50,483 | — | — |
| 2009-07-14 | $19.32 | $19.32 | 29,692 | — | — |
| 2009-07-13 | $18.48 | $18.48 | 24,242 | — | — |
| 2009-07-10 | $17.28 | $17.28 | 15,208 | — | — |
| 2009-07-09 | $17.16 | $17.16 | 34,800 | — | — |
| 2009-07-08 | $17.16 | $17.16 | 43,717 | — | — |
| 2009-07-07 | $17.64 | $17.64 | 16,433 | — | — |
| 2009-07-06 | $18.00 | $18.00 | 37,575 | — | — |
| 2009-07-02 | $18.84 | $18.84 | 50,450 | — | — |
| 2009-07-01 | $19.92 | $19.92 | 27,633 | — | — |
| 2009-06-30 | $19.56 | $19.56 | 37,267 | — | — |
| 2009-06-29 | $20.40 | $20.40 | 38,325 | — | — |
| 2009-06-26 | $21.96 | $21.96 | 151,675 | — | — |
| 2009-06-25 | $21.24 | $21.24 | 113,850 | — | — |
| 2009-06-24 | $18.96 | $18.96 | 78,792 | — | — |
| 2009-06-23 | $16.80 | $16.80 | 50,642 | — | — |
| 2009-06-22 | $17.88 | $17.88 | 71,608 | — | — |
| 2009-06-19 | $20.40 | $20.40 | 44,508 | — | — |
| 2009-06-18 | $20.04 | $20.04 | 27,225 | — | — |
| 2009-06-17 | $20.40 | $20.40 | 49,292 | — | — |
| 2009-06-16 | $20.16 | $20.16 | 94,808 | — | — |
| 2009-06-15 | $20.76 | $20.76 | 96,292 | — | — |
| 2009-06-12 | $23.16 | $23.16 | 65,250 | — | — |
| 2009-06-11 | $25.80 | $25.80 | 84,825 | — | — |
| 2009-06-10 | $24.24 | $24.24 | 134,458 | — | — |
| 2009-06-09 | $27.12 | $27.12 | 48,267 | — | — |
| 2009-06-08 | $27.84 | $27.84 | 41,550 | — | — |
| 2009-06-05 | $29.16 | $29.16 | 57,158 | — | — |
| 2009-06-04 | $27.12 | $27.12 | 36,167 | — | — |
| 2009-06-03 | $26.04 | $26.04 | 53,317 | — | — |
| 2009-06-02 | $26.88 | $26.88 | 64,267 | — | — |
| 2009-06-01 | $26.88 | $26.88 | 98,333 | — | — |
| 2009-05-29 | $24.84 | $24.84 | 87,758 | — | — |
| 2009-05-28 | $24.36 | $24.36 | 53,458 | — | — |
| 2009-05-27 | $22.68 | $22.68 | 50,625 | — | — |
| 2009-05-26 | $22.68 | $22.68 | 55,633 | — | — |
| 2009-05-22 | $20.52 | $20.52 | 30,400 | — | — |
| 2009-05-21 | $20.76 | $20.76 | 31,008 | — | — |
| 2009-05-20 | $20.76 | $20.76 | 44,033 | — | — |
| 2009-05-19 | $22.08 | $22.08 | 56,533 | — | — |
| 2009-05-18 | $21.60 | $21.60 | 53,142 | — | — |
| 2009-05-15 | $19.92 | $19.92 | 41,350 | — | — |
| 2009-05-14 | $19.20 | $19.20 | 37,658 | — | — |
| 2009-05-13 | $18.84 | $18.84 | 52,950 | — | — |
| 2009-05-12 | $20.16 | $20.16 | 39,092 | — | — |
| 2009-05-11 | $19.92 | $19.92 | 43,533 | — | — |
| 2009-05-08 | $19.68 | $19.68 | 71,167 | — | — |
| 2009-05-07 | $18.60 | $18.60 | 91,383 | — | — |
| 2009-05-06 | $19.56 | $19.56 | 126,250 | — | — |
| 2009-05-05 | $16.80 | $16.80 | 47,375 | — | — |
| 2009-05-04 | $16.32 | $16.32 | 59,383 | — | — |
| 2009-05-01 | $14.04 | $14.04 | 19,892 | — | — |
| 2009-04-30 | $14.04 | $14.04 | 29,417 | — | — |
| 2009-04-29 | $14.64 | $14.64 | 30,083 | — | — |
| 2009-04-28 | $14.16 | $14.16 | 34,467 | — | — |
| 2009-04-27 | $13.20 | $13.20 | 18,467 | — | — |
| 2009-04-24 | $13.44 | $13.44 | 37,792 | — | — |
| 2009-04-23 | $13.20 | $13.20 | 47,025 | — | — |
| 2009-04-22 | $13.56 | $13.56 | 32,142 | — | — |
| 2009-04-21 | $13.56 | $13.56 | 44,458 | — | — |
| 2009-04-20 | $12.96 | $12.96 | 62,467 | — | — |
| 2009-04-17 | $15.00 | $15.00 | 82,300 | — | — |
| 2009-04-16 | $12.24 | $12.24 | 31,992 | — | — |
| 2009-04-15 | $12.12 | $12.12 | 25,800 | — | — |
| 2009-04-14 | $10.32 | $10.32 | 65,000 | — | — |
| 2009-04-13 | $12.36 | $12.36 | 30,608 | — | — |
| 2009-04-09 | $11.76 | $11.76 | 23,533 | — | — |
| 2009-04-08 | $11.04 | $11.04 | 28,408 | — | — |
| 2009-04-07 | $10.20 | $10.20 | 47,083 | — | — |
| 2009-04-06 | $10.80 | $10.80 | 34,692 | — | — |
| 2009-04-03 | $11.16 | $11.16 | 63,542 | — | — |
| 2009-04-02 | $10.68 | $10.68 | 55,325 | — | — |
| 2009-04-01 | $10.32 | $10.32 | 28,083 | — | — |
| 2009-03-31 | $9.48 | $9.48 | 45,583 | — | — |
| 2009-03-30 | $9.12 | $9.12 | 35,192 | — | — |
| 2009-03-27 | $10.20 | $10.20 | 22,033 | — | — |
| 2009-03-26 | $10.44 | $10.44 | 51,417 | — | — |
| 2009-03-25 | $9.24 | $9.24 | 24,900 | — | — |
| 2009-03-24 | $9.00 | $9.00 | 32,408 | — | — |
| 2009-03-23 | $9.72 | $9.72 | 60,483 | — | — |
| 2009-03-20 | $8.28 | $8.28 | 66,950 | — | — |
| 2009-03-19 | $9.24 | $9.24 | 33,333 | — | — |
| 2009-03-18 | $9.48 | $9.48 | 34,283 | — | — |
| 2009-03-17 | $8.76 | $8.76 | 34,683 | — | — |
| 2009-03-16 | $8.88 | $8.88 | 19,050 | — | — |
| 2009-03-13 | $8.40 | $8.40 | 45,608 | — | — |
| 2009-03-12 | $9.36 | $9.36 | 61,142 | — | — |
| 2009-03-11 | $8.16 | $8.16 | 54,575 | — | — |
| 2009-03-10 | $7.92 | $7.92 | 40,233 | — | — |
| 2009-03-09 | $7.56 | $7.56 | 39,408 | — | — |
| 2009-03-06 | $8.40 | $8.40 | 83,558 | — | — |
| 2009-03-05 | $8.16 | $8.16 | 167,917 | — | — |
| 2009-03-04 | $9.24 | $9.24 | 97,033 | — | — |
| 2009-03-03 | $9.24 | $9.24 | 72,717 | — | — |
| 2009-03-02 | $9.96 | $9.96 | 52,858 | — | — |
| 2009-02-27 | $12.12 | $12.12 | 59,350 | — | — |
| 2009-02-26 | $13.08 | $13.08 | 24,425 | — | — |
| 2009-02-25 | $13.56 | $13.56 | 23,742 | — | — |
| 2009-02-24 | $14.16 | $14.16 | 48,667 | — | — |
| 2009-02-23 | $13.32 | $13.32 | 34,525 | — | — |
| 2009-02-20 | $14.04 | $14.04 | 36,092 | — | — |
| 2009-02-19 | $14.28 | $14.28 | 34,900 | — | — |
| 2009-02-18 | $15.24 | $15.24 | 78,058 | — | — |
| 2009-02-17 | $15.96 | $15.96 | 35,075 | — | — |
| 2009-02-13 | $16.80 | $16.80 | 32,792 | — | — |
| 2009-02-12 | $17.64 | $17.64 | 25,458 | — | — |
| 2009-02-11 | $17.16 | $17.16 | 19,917 | — | — |
| 2009-02-10 | $16.80 | $16.80 | 44,808 | — | — |
| 2009-02-09 | $17.64 | $17.64 | 30,733 | — | — |
| 2009-02-06 | $18.12 | $18.12 | 29,800 | — | — |
| 2009-02-05 | $18.24 | $18.24 | 22,825 | — | — |
| 2009-02-04 | $17.16 | $17.16 | 35,725 | — | — |
| 2009-02-03 | $18.48 | $18.48 | 24,558 | — | — |
| 2009-02-02 | $18.12 | $18.12 | 30,283 | — | — |
| 2009-01-30 | $17.64 | $17.64 | 32,700 | — | — |
| 2009-01-29 | $18.00 | $18.00 | 26,358 | — | — |
| 2009-01-28 | $19.68 | $19.68 | 33,950 | — | — |
| 2009-01-27 | $17.40 | $17.40 | 33,833 | — | — |
| 2009-01-26 | $17.76 | $17.76 | 36,175 | — | — |
| 2009-01-23 | $18.00 | $18.00 | 18,425 | — | — |
| 2009-01-22 | $17.76 | $17.76 | 22,583 | — | — |
| 2009-01-21 | $19.08 | $19.08 | 43,608 | — | — |
| 2009-01-20 | $17.40 | $17.40 | 40,325 | — | — |
| 2009-01-16 | $19.08 | $19.08 | 23,617 | — | — |
| 2009-01-15 | $19.32 | $19.32 | 34,550 | — | — |
| 2009-01-14 | $18.48 | $18.48 | 32,442 | — | — |
| 2009-01-13 | $20.88 | $20.88 | 28,975 | — | — |
| 2009-01-12 | $21.84 | $21.84 | 45,150 | — | — |
| 2009-01-09 | $23.40 | $23.40 | 43,708 | — | — |
| 2009-01-08 | $24.00 | $24.00 | 30,950 | — | — |
| 2009-01-07 | $23.16 | $23.16 | 91,625 | — | — |
| 2009-01-06 | $25.68 | $25.68 | 72,783 | — | — |
| 2009-01-05 | $23.88 | $23.88 | 84,558 | — | — |
| 2009-01-02 | $23.04 | $23.04 | 36,608 | — | — |