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
- 1999-07-23 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 | $17.70 | $17.70 | 308,775 | — | — |
| 2009-12-30 | $17.81 | $17.81 | 351,095 | — | — |
| 2009-12-29 | $17.45 | $17.45 | 166,405 | — | — |
| 2009-12-28 | $17.10 | $17.10 | 288,650 | — | — |
| 2009-12-24 | $17.17 | $17.17 | 76,590 | — | — |
| 2009-12-23 | $17.24 | $17.24 | 210,220 | — | — |
| 2009-12-22 | $16.89 | $16.89 | 254,610 | — | — |
| 2009-12-21 | $16.92 | $16.92 | 333,270 | — | — |
| 2009-12-18 | $16.96 | $16.96 | 766,475 | — | — |
| 2009-12-17 | $16.78 | $16.78 | 232,185 | — | — |
| 2009-12-16 | $17.30 | $17.30 | 298,655 | — | — |
| 2009-12-15 | $17.42 | $17.42 | 515,775 | — | — |
| 2009-12-14 | $17.23 | $17.23 | 316,480 | — | — |
| 2009-12-11 | $16.95 | $16.95 | 388,240 | — | — |
| 2009-12-10 | $16.77 | $16.77 | 454,020 | — | — |
| 2009-12-09 | $17.30 | $17.30 | 399,165 | — | — |
| 2009-12-08 | $17.65 | $17.65 | 258,175 | — | — |
| 2009-12-07 | $17.96 | $17.96 | 223,905 | — | — |
| 2009-12-04 | $18.14 | $18.14 | 385,365 | — | — |
| 2009-12-03 | $17.55 | $17.55 | 281,865 | — | — |
| 2009-12-02 | $17.61 | $17.61 | 383,295 | — | — |
| 2009-12-01 | $17.46 | $17.46 | 397,555 | — | — |
| 2009-11-30 | $17.29 | $17.29 | 372,715 | — | — |
| 2009-11-27 | $17.47 | $17.47 | 117,070 | — | — |
| 2009-11-25 | $17.90 | $17.90 | 167,210 | — | — |
| 2009-11-24 | $18.15 | $18.15 | 168,360 | — | — |
| 2009-11-23 | $18.30 | $18.30 | 181,010 | — | — |
| 2009-11-20 | $17.74 | $17.74 | 175,605 | — | — |
| 2009-11-19 | $17.81 | $17.81 | 480,930 | — | — |
| 2009-11-18 | $18.09 | $18.09 | 328,210 | — | — |
| 2009-11-17 | $18.20 | $18.20 | 358,915 | — | — |
| 2009-11-16 | $18.48 | $18.48 | 414,805 | — | — |
| 2009-11-13 | $18.06 | $18.06 | 1,045,120 | — | — |
| 2009-11-12 | $18.26 | $18.26 | 360,640 | — | — |
| 2009-11-11 | $18.78 | $18.78 | 547,285 | — | — |
| 2009-11-10 | $18.45 | $18.45 | 520,950 | — | — |
| 2009-11-09 | $19.22 | $19.22 | 268,065 | — | — |
| 2009-11-06 | $18.97 | $18.97 | 201,365 | — | — |
| 2009-11-05 | $18.83 | $18.83 | 447,810 | — | — |
| 2009-11-04 | $18.01 | $18.01 | 520,720 | — | — |
| 2009-11-03 | $18.10 | $18.10 | 443,555 | — | — |
| 2009-11-02 | $17.57 | $17.57 | 467,360 | — | — |
| 2009-10-30 | $17.78 | $17.78 | 486,335 | — | — |
| 2009-10-29 | $17.91 | $17.91 | 255,530 | — | — |
| 2009-10-28 | $17.59 | $17.59 | 335,455 | — | — |
| 2009-10-27 | $18.15 | $18.15 | 354,430 | — | — |
| 2009-10-26 | $18.19 | $18.19 | 449,535 | — | — |
| 2009-10-23 | $18.83 | $18.83 | 230,000 | — | — |
| 2009-10-22 | $19.04 | $19.04 | 168,935 | — | — |
| 2009-10-21 | $19.06 | $19.06 | 430,560 | — | — |
| 2009-10-20 | $19.05 | $19.05 | 393,185 | — | — |
| 2009-10-19 | $19.38 | $19.38 | 231,610 | — | — |
| 2009-10-16 | $19.20 | $19.20 | 365,585 | — | — |
| 2009-10-15 | $19.25 | $19.25 | 366,735 | — | — |
| 2009-10-14 | $18.81 | $18.81 | 358,915 | — | — |
| 2009-10-13 | $18.97 | $18.97 | 263,465 | — | — |
| 2009-10-12 | $18.86 | $18.86 | 254,265 | — | — |
| 2009-10-09 | $19.15 | $19.15 | 309,925 | — | — |
| 2009-10-08 | $19.16 | $19.16 | 396,635 | — | — |
| 2009-10-07 | $19.09 | $19.09 | 215,970 | — | — |
| 2009-10-06 | $19.30 | $19.30 | 283,015 | — | — |
| 2009-10-05 | $19.05 | $19.05 | 217,120 | — | — |
| 2009-10-02 | $18.92 | $18.92 | 160,655 | — | — |
| 2009-10-01 | $19.38 | $19.38 | 240,465 | — | — |
| 2009-09-30 | $20.01 | $20.01 | 253,115 | — | — |
| 2009-09-29 | $20.06 | $20.06 | 157,090 | — | — |
| 2009-09-28 | $20.13 | $20.13 | 199,755 | — | — |
| 2009-09-25 | $19.86 | $19.86 | 208,725 | — | — |
| 2009-09-24 | $19.85 | $19.85 | 232,070 | — | — |
| 2009-09-23 | $20.10 | $20.10 | 270,365 | — | — |
| 2009-09-22 | $20.00 | $20.00 | 208,495 | — | — |
| 2009-09-21 | $20.05 | $20.05 | 228,160 | — | — |
| 2009-09-18 | $19.91 | $19.91 | 405,490 | — | — |
| 2009-09-17 | $19.99 | $19.99 | 326,945 | — | — |
| 2009-09-16 | $19.85 | $19.85 | 328,900 | — | — |
| 2009-09-15 | $19.75 | $19.75 | 195,960 | — | — |
| 2009-09-14 | $19.63 | $19.63 | 260,015 | — | — |
| 2009-09-11 | $19.50 | $19.50 | 195,960 | — | — |
| 2009-09-10 | $19.55 | $19.55 | 314,180 | — | — |
| 2009-09-09 | $19.44 | $19.44 | 290,835 | — | — |
| 2009-09-08 | $18.99 | $18.99 | 259,670 | — | — |
| 2009-09-04 | $18.46 | $18.46 | 329,590 | — | — |
| 2009-09-03 | $18.30 | $18.30 | 453,100 | — | — |
| 2009-09-02 | $17.70 | $17.70 | 690,345 | — | — |
| 2009-09-01 | $18.57 | $18.57 | 399,625 | — | — |
| 2009-08-31 | $18.58 | $18.58 | 388,700 | — | — |
| 2009-08-28 | $19.25 | $19.25 | 216,660 | — | — |
| 2009-08-27 | $19.51 | $19.51 | 133,515 | — | — |
| 2009-08-26 | $19.55 | $19.55 | 207,460 | — | — |
| 2009-08-25 | $19.92 | $19.92 | 154,675 | — | — |
| 2009-08-24 | $19.77 | $19.77 | 192,050 | — | — |
| 2009-08-21 | $20.21 | $20.21 | 395,945 | — | — |
| 2009-08-20 | $19.76 | $19.76 | 239,890 | — | — |
| 2009-08-19 | $19.89 | $19.89 | 197,225 | — | — |
| 2009-08-18 | $19.90 | $19.90 | 152,145 | — | — |
| 2009-08-17 | $19.69 | $19.69 | 167,670 | — | — |
| 2009-08-14 | $20.44 | $20.44 | 249,780 | — | — |
| 2009-08-13 | $20.59 | $20.59 | 175,605 | — | — |
| 2009-08-12 | $20.62 | $20.62 | 321,885 | — | — |
| 2009-08-11 | $20.83 | $20.83 | 288,420 | — | — |
| 2009-08-10 | $21.15 | $21.15 | 169,855 | — | — |
| 2009-08-07 | $21.33 | $21.33 | 528,310 | — | — |
| 2009-08-06 | $20.56 | $20.56 | 786,025 | — | — |
| 2009-08-05 | $19.78 | $19.78 | 608,695 | — | — |
| 2009-08-04 | $20.38 | $20.38 | 312,685 | — | — |
| 2009-08-03 | $20.83 | $20.83 | 338,100 | — | — |
| 2009-07-31 | $20.86 | $20.86 | 243,915 | — | — |
| 2009-07-30 | $20.92 | $20.92 | 275,655 | — | — |
| 2009-07-29 | $20.69 | $20.69 | 196,535 | — | — |
| 2009-07-28 | $20.65 | $20.65 | 255,530 | — | — |
| 2009-07-27 | $20.83 | $20.83 | 226,550 | — | — |
| 2009-07-24 | $21.15 | $21.15 | 326,370 | — | — |
| 2009-07-23 | $21.23 | $21.23 | 478,170 | — | — |
| 2009-07-22 | $20.77 | $20.77 | 271,285 | — | — |
| 2009-07-21 | $20.50 | $20.50 | 250,240 | — | — |
| 2009-07-20 | $20.50 | $20.50 | 303,600 | — | — |
| 2009-07-17 | $20.08 | $20.08 | 420,095 | — | — |
| 2009-07-16 | $19.94 | $19.94 | 275,310 | — | — |
| 2009-07-15 | $19.70 | $19.70 | 600,415 | — | — |
| 2009-07-14 | $18.55 | $18.55 | 190,095 | — | — |
| 2009-07-13 | $18.21 | $18.21 | 242,305 | — | — |
| 2009-07-10 | $17.70 | $17.70 | 236,095 | — | — |
| 2009-07-09 | $17.70 | $17.70 | 182,620 | — | — |
| 2009-07-08 | $17.83 | $17.83 | 308,775 | — | — |
| 2009-07-07 | $17.87 | $17.87 | 377,545 | — | — |
| 2009-07-06 | $17.73 | $17.73 | 514,970 | — | — |
| 2009-07-02 | $18.51 | $18.51 | 301,760 | — | — |
| 2009-07-01 | $19.62 | $19.62 | 271,745 | — | — |
| 2009-06-30 | $19.62 | $19.62 | 378,810 | — | — |
| 2009-06-29 | $19.47 | $19.47 | 234,600 | — | — |
| 2009-06-26 | $19.81 | $19.81 | 537,280 | — | — |
| 2009-06-25 | $19.42 | $19.42 | 152,950 | — | — |
| 2009-06-24 | $19.01 | $19.01 | 143,175 | — | — |
| 2009-06-23 | $18.89 | $18.89 | 206,770 | — | — |
| 2009-06-22 | $19.29 | $19.29 | 285,660 | — | — |
| 2009-06-19 | $19.83 | $19.83 | 418,600 | — | — |
| 2009-06-18 | $19.61 | $19.61 | 194,005 | — | — |
| 2009-06-17 | $19.48 | $19.48 | 190,210 | — | — |
| 2009-06-16 | $19.20 | $19.20 | 210,910 | — | — |
| 2009-06-15 | $19.90 | $19.90 | 288,190 | — | — |
| 2009-06-12 | $20.32 | $20.32 | 195,040 | — | — |
| 2009-06-11 | $20.24 | $20.24 | 298,540 | — | — |
| 2009-06-10 | $19.71 | $19.71 | 391,115 | — | — |
| 2009-06-09 | $19.89 | $19.89 | 295,780 | — | — |
| 2009-06-08 | $19.91 | $19.91 | 442,865 | — | — |
| 2009-06-05 | $19.81 | $19.81 | 799,020 | — | — |
| 2009-06-04 | $20.63 | $20.63 | 461,840 | — | — |
| 2009-06-03 | $20.21 | $20.21 | 432,975 | — | — |
| 2009-06-02 | $19.88 | $19.88 | 467,590 | — | — |
| 2009-06-01 | $19.69 | $19.69 | 568,905 | — | — |
| 2009-05-29 | $19.39 | $19.39 | 646,300 | — | — |
| 2009-05-28 | $19.09 | $19.09 | 539,580 | — | — |
| 2009-05-27 | $18.25 | $18.25 | 295,665 | — | — |
| 2009-05-26 | $18.51 | $18.51 | 434,010 | — | — |
| 2009-05-22 | $17.55 | $17.55 | 628,935 | — | — |
| 2009-05-21 | $18.02 | $18.02 | 503,930 | — | — |
| 2009-05-20 | $18.26 | $18.26 | 763,945 | — | — |
| 2009-05-19 | $18.32 | $18.32 | 679,190 | — | — |
| 2009-05-18 | $19.10 | $19.10 | 282,670 | — | — |
| 2009-05-15 | $18.43 | $18.43 | 351,095 | — | — |
| 2009-05-14 | $18.58 | $18.58 | 323,840 | — | — |
| 2009-05-13 | $18.66 | $18.66 | 580,405 | — | — |
| 2009-05-12 | $19.06 | $19.06 | 349,830 | — | — |
| 2009-05-11 | $19.40 | $19.40 | 283,015 | — | — |
| 2009-05-08 | $19.52 | $19.52 | 444,705 | — | — |
| 2009-05-07 | $18.84 | $18.84 | 465,175 | — | — |
| 2009-05-06 | $19.13 | $19.13 | 1,558,940 | — | — |
| 2009-05-05 | $21.11 | $21.11 | 511,520 | — | — |
| 2009-05-04 | $20.83 | $20.83 | 423,085 | — | — |
| 2009-05-01 | $20.63 | $20.63 | 286,925 | — | — |
| 2009-04-30 | $20.86 | $20.86 | 379,615 | — | — |
| 2009-04-29 | $20.97 | $20.97 | 460,690 | — | — |
| 2009-04-28 | $20.22 | $20.22 | 265,190 | — | — |
| 2009-04-27 | $20.08 | $20.08 | 267,260 | — | — |
| 2009-04-24 | $20.33 | $20.33 | 426,650 | — | — |
| 2009-04-23 | $20.22 | $20.22 | 351,325 | — | — |
| 2009-04-22 | $20.31 | $20.31 | 366,160 | — | — |
| 2009-04-21 | $20.10 | $20.10 | 728,525 | — | — |
| 2009-04-20 | $20.48 | $20.48 | 472,190 | — | — |
| 2009-04-17 | $21.57 | $21.57 | 343,505 | — | — |
| 2009-04-16 | $21.32 | $21.32 | 370,300 | — | — |
| 2009-04-15 | $20.07 | $20.07 | 441,945 | — | — |
| 2009-04-14 | $19.77 | $19.77 | 898,610 | — | — |
| 2009-04-13 | $21.19 | $21.19 | 766,015 | — | — |
| 2009-04-09 | $21.48 | $21.48 | 601,450 | — | — |
| 2009-04-08 | $20.10 | $20.10 | 237,360 | — | — |
| 2009-04-07 | $19.90 | $19.90 | 530,495 | — | — |
| 2009-04-06 | $20.34 | $20.34 | 321,885 | — | — |
| 2009-04-03 | $19.94 | $19.94 | 375,245 | — | — |
| 2009-04-02 | $20.10 | $20.10 | 584,775 | — | — |
| 2009-04-01 | $19.14 | $19.14 | 513,015 | — | — |
| 2009-03-31 | $19.03 | $19.03 | 706,445 | — | — |
| 2009-03-30 | $18.90 | $18.90 | 779,010 | — | — |
| 2009-03-27 | $18.10 | $18.10 | 609,155 | — | — |
| 2009-03-26 | $18.21 | $18.21 | 550,160 | — | — |
| 2009-03-25 | $17.25 | $17.25 | 380,535 | — | — |
| 2009-03-24 | $16.80 | $16.80 | 343,160 | — | — |
| 2009-03-23 | $17.36 | $17.36 | 338,675 | — | — |
| 2009-03-20 | $16.54 | $16.54 | 537,740 | — | — |
| 2009-03-19 | $16.31 | $16.31 | 548,550 | — | — |
| 2009-03-18 | $16.19 | $16.19 | 824,435 | — | — |
| 2009-03-17 | $17.33 | $17.33 | 530,380 | — | — |
| 2009-03-16 | $16.43 | $16.43 | 364,665 | — | — |
| 2009-03-13 | $16.77 | $16.77 | 288,535 | — | — |
| 2009-03-12 | $16.95 | $16.95 | 421,590 | — | — |
| 2009-03-11 | $16.07 | $16.07 | 375,015 | — | — |
| 2009-03-10 | $15.33 | $15.33 | 491,970 | — | — |
| 2009-03-09 | $15.02 | $15.02 | 479,320 | — | — |
| 2009-03-06 | $16.19 | $16.19 | 892,055 | — | — |
| 2009-03-05 | $14.95 | $14.95 | 420,900 | — | — |
| 2009-03-04 | $15.70 | $15.70 | 453,215 | — | — |
| 2009-03-03 | $15.01 | $15.01 | 448,040 | — | — |
| 2009-03-02 | $15.64 | $15.64 | 350,520 | — | — |
| 2009-02-27 | $16.29 | $16.29 | 431,135 | — | — |
| 2009-02-26 | $16.05 | $16.05 | 397,095 | — | — |
| 2009-02-25 | $16.81 | $16.81 | 783,610 | — | — |
| 2009-02-24 | $16.48 | $16.48 | 652,510 | — | — |
| 2009-02-23 | $15.82 | $15.82 | 917,815 | — | — |
| 2009-02-20 | $15.34 | $15.34 | 1,266,035 | — | — |
| 2009-02-19 | $15.00 | $15.00 | 527,275 | — | — |
| 2009-02-18 | $15.22 | $15.22 | 627,900 | — | — |
| 2009-02-17 | $15.33 | $15.33 | 500,940 | — | — |
| 2009-02-13 | $16.40 | $16.40 | 369,265 | — | — |
| 2009-02-12 | $16.62 | $16.62 | 383,295 | — | — |
| 2009-02-11 | $16.22 | $16.22 | 364,665 | — | — |
| 2009-02-10 | $15.92 | $15.92 | 438,380 | — | — |
| 2009-02-09 | $16.50 | $16.50 | 383,410 | — | — |
| 2009-02-06 | $17.04 | $17.04 | 472,765 | — | — |
| 2009-02-05 | $16.98 | $16.98 | 340,400 | — | — |
| 2009-02-04 | $17.03 | $17.03 | 481,505 | — | — |
| 2009-02-03 | $17.20 | $17.20 | 635,375 | — | — |
| 2009-02-02 | $17.02 | $17.02 | 738,070 | — | — |
| 2009-01-30 | $17.03 | $17.03 | 355,465 | — | — |
| 2009-01-29 | $17.10 | $17.10 | 376,395 | — | — |
| 2009-01-28 | $17.34 | $17.34 | 276,690 | — | — |
| 2009-01-27 | $16.97 | $16.97 | 447,120 | — | — |
| 2009-01-26 | $16.51 | $16.51 | 379,730 | — | — |
| 2009-01-23 | $15.76 | $15.76 | 459,310 | — | — |
| 2009-01-22 | $14.78 | $14.78 | 254,725 | — | — |
| 2009-01-21 | $15.21 | $15.21 | 336,145 | — | — |
| 2009-01-20 | $14.14 | $14.14 | 275,195 | — | — |
| 2009-01-16 | $15.44 | $15.44 | 327,060 | — | — |
| 2009-01-15 | $14.90 | $14.90 | 296,125 | — | — |
| 2009-01-14 | $14.94 | $14.94 | 331,430 | — | — |
| 2009-01-13 | $15.64 | $15.64 | 318,895 | — | — |
| 2009-01-12 | $15.63 | $15.63 | 462,185 | — | — |
| 2009-01-09 | $15.44 | $15.44 | 427,800 | — | — |
| 2009-01-08 | $16.37 | $16.37 | 263,925 | — | — |
| 2009-01-07 | $16.51 | $16.51 | 327,175 | — | — |
| 2009-01-06 | $17.43 | $17.43 | 317,515 | — | — |
| 2009-01-05 | $17.74 | $17.74 | 396,750 | — | — |
| 2009-01-02 | $18.04 | $18.04 | 397,440 | — | — |