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
- 2008-11-25 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 | $18.70 | $18.70 | 193,300 | — | — |
| 2009-12-30 | $18.69 | $18.69 | 345,200 | — | — |
| 2009-12-29 | $18.63 | $18.63 | 222,100 | — | — |
| 2009-12-28 | $18.54 | $18.54 | 319,900 | — | — |
| 2009-12-24 | $18.64 | $18.64 | 181,900 | — | — |
| 2009-12-23 | $18.74 | $18.74 | 652,300 | — | — |
| 2009-12-22 | $18.86 | $18.86 | 616,300 | — | — |
| 2009-12-21 | $18.82 | $18.82 | 1,592,400 | — | — |
| 2009-12-18 | $18.66 | $18.66 | 259,700 | — | — |
| 2009-12-17 | $18.65 | $18.65 | 255,600 | — | — |
| 2009-12-16 | $18.17 | $18.17 | 242,600 | — | — |
| 2009-12-15 | $18.18 | $18.18 | 244,900 | — | — |
| 2009-12-14 | $17.90 | $17.90 | 147,300 | — | — |
| 2009-12-11 | $17.97 | $17.97 | 406,800 | — | — |
| 2009-12-10 | $17.68 | $17.68 | 72,900 | — | — |
| 2009-12-09 | $17.70 | $17.70 | 158,700 | — | — |
| 2009-12-08 | $17.78 | $17.78 | 261,900 | — | — |
| 2009-12-07 | $17.43 | $17.43 | 199,300 | — | — |
| 2009-12-04 | $17.43 | $17.43 | 131,800 | — | — |
| 2009-12-03 | $16.87 | $16.87 | 11,800 | — | — |
| 2009-12-02 | $16.95 | $16.95 | 35,400 | — | — |
| 2009-12-01 | $16.84 | $16.84 | 28,900 | — | — |
| 2009-11-30 | $17.00 | $17.00 | 33,200 | — | — |
| 2009-11-27 | $17.14 | $17.14 | 43,000 | — | — |
| 2009-11-25 | $16.73 | $16.73 | 282,000 | — | — |
| 2009-11-24 | $17.19 | $17.19 | 26,400 | — | — |
| 2009-11-23 | $17.19 | $17.19 | 109,100 | — | — |
| 2009-11-20 | $17.44 | $17.44 | 35,200 | — | — |
| 2009-11-19 | $17.31 | $17.31 | 23,200 | — | — |
| 2009-11-18 | $17.17 | $17.17 | 33,600 | — | — |
| 2009-11-17 | $17.42 | $17.42 | 81,300 | — | — |
| 2009-11-16 | $17.18 | $17.18 | 62,000 | — | — |
| 2009-11-13 | $17.33 | $17.33 | 30,300 | — | — |
| 2009-11-12 | $17.51 | $17.51 | 97,600 | — | — |
| 2009-11-11 | $17.16 | $17.16 | 79,900 | — | — |
| 2009-11-10 | $17.18 | $17.18 | 39,000 | — | — |
| 2009-11-09 | $17.14 | $17.14 | 151,300 | — | — |
| 2009-11-06 | $17.56 | $17.56 | 78,700 | — | — |
| 2009-11-05 | $17.41 | $17.41 | 122,700 | — | — |
| 2009-11-04 | $17.53 | $17.53 | 213,600 | — | — |
| 2009-11-03 | $17.88 | $17.88 | 135,700 | — | — |
| 2009-11-02 | $17.74 | $17.74 | 73,000 | — | — |
| 2009-10-30 | $17.84 | $17.84 | 360,100 | — | — |
| 2009-10-29 | $17.56 | $17.56 | 63,100 | — | — |
| 2009-10-28 | $17.82 | $17.82 | 180,800 | — | — |
| 2009-10-27 | $17.68 | $17.68 | 244,300 | — | — |
| 2009-10-26 | $17.48 | $17.48 | 84,700 | — | — |
| 2009-10-23 | $17.20 | $17.20 | 46,900 | — | — |
| 2009-10-22 | $17.08 | $17.08 | 43,700 | — | — |
| 2009-10-21 | $17.15 | $17.15 | 135,300 | — | — |
| 2009-10-20 | $17.37 | $17.37 | 43,300 | — | — |
| 2009-10-19 | $17.30 | $17.30 | 50,100 | — | — |
| 2009-10-16 | $17.42 | $17.42 | 118,800 | — | — |
| 2009-10-15 | $17.36 | $17.36 | 95,800 | — | — |
| 2009-10-14 | $17.33 | $17.33 | 104,500 | — | — |
| 2009-10-13 | $17.57 | $17.57 | 74,800 | — | — |
| 2009-10-12 | $17.70 | $17.70 | 38,300 | — | — |
| 2009-10-09 | $17.86 | $17.86 | 51,000 | — | — |
| 2009-10-08 | $17.72 | $17.72 | 112,900 | — | — |
| 2009-10-07 | $17.92 | $17.92 | 64,300 | — | — |
| 2009-10-06 | $17.87 | $17.87 | 126,300 | — | — |
| 2009-10-05 | $17.99 | $17.99 | 57,100 | — | — |
| 2009-10-02 | $18.23 | $18.23 | 72,500 | — | — |
| 2009-10-01 | $18.29 | $18.29 | 122,300 | — | — |
| 2009-09-30 | $18.06 | $18.06 | 113,200 | — | — |
| 2009-09-29 | $18.18 | $18.18 | 112,400 | — | — |
| 2009-09-28 | $18.10 | $18.10 | 78,100 | — | — |
| 2009-09-25 | $17.96 | $17.96 | 156,000 | — | — |
| 2009-09-24 | $18.00 | $18.00 | 232,000 | — | — |
| 2009-09-23 | $17.77 | $17.77 | 94,900 | — | — |
| 2009-09-22 | $17.67 | $17.67 | 95,900 | — | — |
| 2009-09-21 | $17.96 | $17.96 | 92,900 | — | — |
| 2009-09-18 | $17.86 | $17.86 | 32,900 | — | — |
| 2009-09-17 | $17.84 | $17.84 | 102,100 | — | — |
| 2009-09-16 | $17.84 | $17.84 | 203,700 | — | — |
| 2009-09-15 | $17.92 | $17.92 | 48,300 | — | — |
| 2009-09-14 | $18.09 | $18.09 | 68,600 | — | — |
| 2009-09-11 | $18.15 | $18.15 | 64,700 | — | — |
| 2009-09-10 | $18.19 | $18.19 | 85,200 | — | — |
| 2009-09-09 | $18.26 | $18.26 | 147,300 | — | — |
| 2009-09-08 | $18.41 | $18.41 | 432,700 | — | — |
| 2009-09-04 | $18.92 | $18.92 | 52,900 | — | — |
| 2009-09-03 | $19.04 | $19.04 | 117,000 | — | — |
| 2009-09-02 | $19.01 | $19.01 | 211,600 | — | — |
| 2009-09-01 | $19.16 | $19.16 | 100,200 | — | — |
| 2009-08-31 | $18.83 | $18.83 | 83,400 | — | — |
| 2009-08-28 | $18.94 | $18.94 | 51,800 | — | — |
| 2009-08-27 | $18.78 | $18.78 | 168,900 | — | — |
| 2009-08-26 | $19.09 | $19.09 | 71,200 | — | — |
| 2009-08-25 | $18.92 | $18.92 | 80,400 | — | — |
| 2009-08-24 | $18.96 | $18.96 | 78,300 | — | — |
| 2009-08-21 | $18.85 | $18.85 | 141,600 | — | — |
| 2009-08-20 | $19.06 | $19.06 | 45,600 | — | — |
| 2009-08-19 | $19.15 | $19.15 | 124,400 | — | — |
| 2009-08-18 | $19.48 | $19.48 | 82,100 | — | — |
| 2009-08-17 | $19.58 | $19.58 | 110,800 | — | — |
| 2009-08-14 | $19.26 | $19.26 | 79,200 | — | — |
| 2009-08-13 | $19.00 | $19.00 | 113,600 | — | — |
| 2009-08-12 | $19.21 | $19.21 | 81,500 | — | — |
| 2009-08-11 | $19.39 | $19.39 | 240,100 | — | — |
| 2009-08-10 | $19.43 | $19.43 | 328,100 | — | — |
| 2009-08-07 | $19.35 | $19.35 | 114,700 | — | — |
| 2009-08-06 | $18.86 | $18.86 | 82,500 | — | — |
| 2009-08-05 | $18.65 | $18.65 | 165,700 | — | — |
| 2009-08-04 | $18.71 | $18.71 | 51,200 | — | — |
| 2009-08-03 | $18.69 | $18.69 | 166,800 | — | — |
| 2009-07-31 | $19.09 | $19.09 | 86,100 | — | — |
| 2009-07-30 | $19.64 | $19.64 | 51,900 | — | — |
| 2009-07-29 | $19.69 | $19.69 | 68,500 | — | — |
| 2009-07-28 | $19.33 | $19.33 | 39,900 | — | — |
| 2009-07-27 | $19.18 | $19.18 | 30,500 | — | — |
| 2009-07-24 | $19.23 | $19.23 | 26,900 | — | — |
| 2009-07-23 | $19.27 | $19.27 | 115,700 | — | — |
| 2009-07-22 | $19.22 | $19.22 | 24,300 | — | — |
| 2009-07-21 | $19.28 | $19.28 | 74,100 | — | — |
| 2009-07-20 | $19.21 | $19.21 | 42,500 | — | — |
| 2009-07-17 | $19.53 | $19.53 | 34,700 | — | — |
| 2009-07-16 | $19.45 | $19.45 | 129,400 | — | — |
| 2009-07-15 | $19.53 | $19.53 | 118,800 | — | — |
| 2009-07-14 | $20.03 | $20.03 | 40,200 | — | — |
| 2009-07-13 | $19.86 | $19.86 | 100,800 | — | — |
| 2009-07-10 | $19.99 | $19.99 | 67,100 | — | — |
| 2009-07-09 | $19.79 | $19.79 | 169,000 | — | — |
| 2009-07-08 | $20.20 | $20.20 | 74,100 | — | — |
| 2009-07-07 | $20.06 | $20.06 | 92,200 | — | — |
| 2009-07-06 | $19.92 | $19.92 | 124,500 | — | — |
| 2009-07-02 | $19.88 | $19.88 | 219,900 | — | — |
| 2009-07-01 | $19.50 | $19.50 | 193,400 | — | — |
| 2009-06-30 | $19.83 | $19.83 | 108,500 | — | — |
| 2009-06-29 | $19.69 | $19.69 | 64,900 | — | — |
| 2009-06-26 | $19.69 | $19.69 | 70,400 | — | — |
| 2009-06-25 | $19.96 | $19.96 | 72,000 | — | — |
| 2009-06-24 | $20.06 | $20.06 | 46,100 | — | — |
| 2009-06-23 | $19.62 | $19.62 | 155,300 | — | — |
| 2009-06-22 | $20.31 | $20.31 | 81,600 | — | — |
| 2009-06-19 | $20.08 | $20.08 | 67,600 | — | — |
| 2009-06-18 | $20.25 | $20.25 | 58,400 | — | — |
| 2009-06-17 | $20.07 | $20.07 | 101,600 | — | — |
| 2009-06-16 | $20.42 | $20.42 | 121,000 | — | — |
| 2009-06-15 | $20.50 | $20.50 | 192,600 | — | — |
| 2009-06-12 | $19.97 | $19.97 | 42,400 | — | — |
| 2009-06-11 | $19.65 | $19.65 | 64,200 | — | — |
| 2009-06-10 | $19.99 | $19.99 | 165,800 | — | — |
| 2009-06-09 | $19.75 | $19.75 | 319,400 | — | — |
| 2009-06-08 | $20.27 | $20.27 | 220,800 | — | — |
| 2009-06-05 | $20.08 | $20.08 | 123,600 | — | — |
| 2009-06-04 | $19.46 | $19.46 | 257,100 | — | — |
| 2009-06-03 | $19.58 | $19.58 | 105,200 | — | — |
| 2009-06-02 | $19.13 | $19.13 | 185,900 | — | — |
| 2009-06-01 | $19.60 | $19.60 | 123,500 | — | — |
| 2009-05-29 | $19.62 | $19.62 | 406,900 | — | — |
| 2009-05-28 | $20.22 | $20.22 | 67,700 | — | — |
| 2009-05-27 | $20.34 | $20.34 | 61,800 | — | — |
| 2009-05-26 | $20.11 | $20.11 | 89,200 | — | — |
| 2009-05-22 | $20.02 | $20.02 | 92,600 | — | — |
| 2009-05-21 | $20.32 | $20.32 | 90,900 | — | — |
| 2009-05-20 | $20.72 | $20.72 | 282,400 | — | — |
| 2009-05-19 | $21.17 | $21.17 | 52,900 | — | — |
| 2009-05-18 | $21.42 | $21.42 | 124,300 | — | — |
| 2009-05-15 | $21.60 | $21.60 | 146,000 | — | — |
| 2009-05-14 | $21.15 | $21.15 | 33,400 | — | — |
| 2009-05-13 | $21.33 | $21.33 | 43,000 | — | — |
| 2009-05-12 | $21.11 | $21.11 | 100,300 | — | — |
| 2009-05-11 | $21.29 | $21.29 | 195,900 | — | — |
| 2009-05-08 | $21.15 | $21.15 | 399,300 | — | — |
| 2009-05-07 | $21.93 | $21.93 | 40,400 | — | — |
| 2009-05-06 | $22.12 | $22.12 | 18,900 | — | — |
| 2009-05-05 | $22.14 | $22.14 | 34,700 | — | — |
| 2009-05-04 | $21.93 | $21.93 | 46,500 | — | — |
| 2009-05-01 | $22.34 | $22.34 | 35,000 | — | — |
| 2009-04-30 | $22.46 | $22.46 | 261,900 | — | — |
| 2009-04-29 | $22.39 | $22.39 | 81,700 | — | — |
| 2009-04-28 | $22.83 | $22.83 | 76,600 | — | — |
| 2009-04-27 | $23.19 | $23.19 | 72,700 | — | — |
| 2009-04-24 | $22.44 | $22.44 | 152,300 | — | — |
| 2009-04-23 | $22.81 | $22.81 | 484,000 | — | — |
| 2009-04-22 | $23.41 | $23.41 | 114,300 | — | — |
| 2009-04-21 | $23.61 | $23.61 | 92,400 | — | — |
| 2009-04-20 | $23.60 | $23.60 | 67,700 | — | — |
| 2009-04-17 | $23.27 | $23.27 | 70,700 | — | — |
| 2009-04-16 | $22.84 | $22.84 | 86,200 | — | — |
| 2009-04-15 | $22.59 | $22.59 | 35,000 | — | — |
| 2009-04-14 | $22.43 | $22.43 | 26,200 | — | — |
| 2009-04-13 | $22.11 | $22.11 | 282,000 | — | — |
| 2009-04-09 | $22.80 | $22.80 | 46,400 | — | — |
| 2009-04-08 | $22.54 | $22.54 | 45,200 | — | — |
| 2009-04-07 | $22.43 | $22.43 | 181,400 | — | — |
| 2009-04-06 | $21.93 | $21.93 | 68,200 | — | — |
| 2009-04-03 | $21.60 | $21.60 | 127,500 | — | — |
| 2009-04-02 | $21.91 | $21.91 | 126,200 | — | — |
| 2009-04-01 | $22.60 | $22.60 | 53,700 | — | — |
| 2009-03-31 | $22.54 | $22.54 | 163,100 | — | — |
| 2009-03-30 | $22.87 | $22.87 | 102,300 | — | — |
| 2009-03-27 | $22.45 | $22.45 | 140,400 | — | — |
| 2009-03-26 | $21.76 | $21.76 | 142,700 | — | — |
| 2009-03-25 | $21.59 | $21.59 | 126,600 | — | — |
| 2009-03-24 | $22.06 | $22.06 | 504,000 | — | — |
| 2009-03-23 | $21.40 | $21.40 | 198,800 | — | — |
| 2009-03-20 | $21.70 | $21.70 | 117,000 | — | — |
| 2009-03-19 | $21.28 | $21.28 | 225,100 | — | — |
| 2009-03-18 | $21.75 | $21.75 | 587,500 | — | — |
| 2009-03-17 | $23.70 | $23.70 | 65,200 | — | — |
| 2009-03-16 | $23.81 | $23.81 | 95,900 | — | — |
| 2009-03-13 | $24.02 | $24.02 | 367,600 | — | — |
| 2009-03-12 | $23.97 | $23.97 | 283,700 | — | — |
| 2009-03-11 | $24.16 | $24.16 | 125,700 | — | — |
| 2009-03-10 | $24.89 | $24.89 | 81,800 | — | — |
| 2009-03-09 | $25.26 | $25.26 | 125,800 | — | — |
| 2009-03-06 | $25.12 | $25.12 | 142,700 | — | — |
| 2009-03-05 | $25.48 | $25.48 | 113,900 | — | — |
| 2009-03-04 | $25.03 | $25.03 | 105,200 | — | — |
| 2009-03-03 | $25.39 | $25.39 | 89,700 | — | — |
| 2009-03-02 | $25.39 | $25.39 | 237,800 | — | — |
| 2009-02-27 | $24.91 | $24.91 | 116,500 | — | — |
| 2009-02-26 | $24.76 | $24.76 | 133,400 | — | — |
| 2009-02-25 | $24.88 | $24.88 | 46,700 | — | — |
| 2009-02-24 | $24.40 | $24.40 | 64,100 | — | — |
| 2009-02-23 | $24.88 | $24.88 | 311,100 | — | — |
| 2009-02-20 | $24.43 | $24.43 | 111,800 | — | — |
| 2009-02-19 | $25.15 | $25.15 | 97,200 | — | — |
| 2009-02-18 | $25.66 | $25.66 | 215,900 | — | — |
| 2009-02-17 | $25.46 | $25.46 | 215,100 | — | — |
| 2009-02-13 | $24.34 | $24.34 | 15,100 | — | — |
| 2009-02-12 | $24.46 | $24.46 | 74,800 | — | — |
| 2009-02-11 | $24.28 | $24.28 | 82,300 | — | — |
| 2009-02-10 | $24.39 | $24.39 | 37,000 | — | — |
| 2009-02-09 | $23.89 | $23.89 | 110,000 | — | — |
| 2009-02-06 | $24.10 | $24.10 | 57,600 | — | — |
| 2009-02-05 | $24.73 | $24.73 | 21,000 | — | — |
| 2009-02-04 | $24.39 | $24.39 | 45,100 | — | — |
| 2009-02-03 | $23.82 | $23.82 | 41,500 | — | — |
| 2009-02-02 | $24.87 | $24.87 | 63,000 | — | — |
| 2009-01-30 | $25.02 | $25.02 | 76,600 | — | — |
| 2009-01-29 | $24.19 | $24.19 | 54,500 | — | — |
| 2009-01-28 | $23.34 | $23.34 | 45,900 | — | — |
| 2009-01-27 | $23.32 | $23.32 | 126,100 | — | — |
| 2009-01-26 | $23.30 | $23.30 | 30,000 | — | — |
| 2009-01-23 | $24.08 | $24.08 | 37,000 | — | — |
| 2009-01-22 | $23.95 | $23.95 | 19,900 | — | — |
| 2009-01-21 | $23.86 | $23.86 | 270,000 | — | — |
| 2009-01-20 | $24.45 | $24.45 | 124,600 | — | — |
| 2009-01-16 | $22.98 | $22.98 | 36,400 | — | — |
| 2009-01-15 | $23.61 | $23.61 | 132,900 | — | — |
| 2009-01-14 | $23.61 | $23.61 | 16,900 | — | — |
| 2009-01-13 | $23.53 | $23.53 | 60,300 | — | — |
| 2009-01-12 | $22.82 | $22.82 | 24,000 | — | — |
| 2009-01-09 | $22.62 | $22.62 | 26,100 | — | — |
| 2009-01-08 | $21.64 | $21.64 | 45,800 | — | — |
| 2009-01-07 | $21.89 | $21.89 | 50,100 | — | — |
| 2009-01-06 | $22.23 | $22.23 | 121,700 | — | — |
| 2009-01-05 | $22.28 | $22.28 | 85,900 | — | — |
| 2009-01-02 | $21.47 | $21.47 | 40,400 | — | — |