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
- 2004-06-01 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 | $17.62 | $17.62 | 97,400 | — | — |
| 2009-12-30 | $18.08 | $18.08 | 107,800 | — | — |
| 2009-12-29 | $18.02 | $18.02 | 108,700 | — | — |
| 2009-12-28 | $18.23 | $18.23 | 206,000 | — | — |
| 2009-12-24 | $17.98 | $17.98 | 43,900 | — | — |
| 2009-12-23 | $17.79 | $17.79 | 221,600 | — | — |
| 2009-12-22 | $17.36 | $17.36 | 196,200 | — | — |
| 2009-12-21 | $17.21 | $17.21 | 310,200 | — | — |
| 2009-12-18 | $17.48 | $17.48 | 2,008,300 | — | — |
| 2009-12-17 | $16.65 | $16.65 | 299,500 | — | — |
| 2009-12-16 | $16.95 | $16.95 | 256,300 | — | — |
| 2009-12-15 | $16.83 | $16.83 | 190,900 | — | — |
| 2009-12-14 | $16.80 | $16.80 | 182,800 | — | — |
| 2009-12-11 | $16.43 | $16.43 | 106,300 | — | — |
| 2009-12-10 | $16.43 | $16.43 | 329,500 | — | — |
| 2009-12-09 | $16.56 | $16.56 | 258,100 | — | — |
| 2009-12-08 | $16.88 | $16.88 | 406,000 | — | — |
| 2009-12-07 | $17.33 | $17.33 | 92,300 | — | — |
| 2009-12-04 | $17.45 | $17.45 | 260,600 | — | — |
| 2009-12-03 | $16.96 | $16.96 | 280,000 | — | — |
| 2009-12-02 | $17.26 | $17.26 | 163,900 | — | — |
| 2009-12-01 | $17.24 | $17.24 | 175,000 | — | — |
| 2009-11-30 | $16.81 | $16.81 | 205,600 | — | — |
| 2009-11-27 | $16.78 | $16.78 | 137,000 | — | — |
| 2009-11-25 | $17.07 | $17.07 | 162,700 | — | — |
| 2009-11-24 | $16.75 | $16.75 | 270,500 | — | — |
| 2009-11-23 | $16.95 | $16.95 | 107,100 | — | — |
| 2009-11-20 | $16.84 | $16.84 | 137,200 | — | — |
| 2009-11-19 | $16.86 | $16.86 | 180,100 | — | — |
| 2009-11-18 | $17.42 | $17.42 | 167,700 | — | — |
| 2009-11-17 | $17.44 | $17.44 | 282,100 | — | — |
| 2009-11-16 | $17.44 | $17.44 | 467,500 | — | — |
| 2009-11-13 | $17.17 | $17.17 | 348,800 | — | — |
| 2009-11-12 | $17.40 | $17.40 | 659,400 | — | — |
| 2009-11-11 | $17.13 | $17.13 | 536,900 | — | — |
| 2009-11-10 | $15.55 | $15.55 | 451,400 | — | — |
| 2009-11-09 | $15.81 | $15.81 | 657,300 | — | — |
| 2009-11-06 | $16.15 | $16.15 | 589,200 | — | — |
| 2009-11-05 | $16.42 | $16.42 | 814,500 | — | — |
| 2009-11-04 | $17.43 | $17.43 | 306,600 | — | — |
| 2009-11-03 | $17.64 | $17.64 | 287,600 | — | — |
| 2009-11-02 | $17.09 | $17.09 | 256,200 | — | — |
| 2009-10-30 | $17.04 | $17.04 | 290,700 | — | — |
| 2009-10-29 | $17.42 | $17.42 | 306,000 | — | — |
| 2009-10-28 | $17.01 | $17.01 | 324,800 | — | — |
| 2009-10-27 | $17.91 | $17.91 | 204,300 | — | — |
| 2009-10-26 | $17.85 | $17.85 | 249,500 | — | — |
| 2009-10-23 | $18.43 | $18.43 | 237,100 | — | — |
| 2009-10-22 | $18.98 | $18.98 | 295,500 | — | — |
| 2009-10-21 | $18.89 | $18.89 | 270,500 | — | — |
| 2009-10-20 | $19.28 | $19.28 | 268,100 | — | — |
| 2009-10-19 | $20.46 | $20.46 | 255,300 | — | — |
| 2009-10-16 | $20.62 | $20.62 | 209,200 | — | — |
| 2009-10-15 | $21.07 | $21.07 | 213,400 | — | — |
| 2009-10-14 | $21.43 | $21.43 | 258,800 | — | — |
| 2009-10-13 | $21.30 | $21.30 | 116,500 | — | — |
| 2009-10-12 | $21.49 | $21.49 | 69,600 | — | — |
| 2009-10-09 | $21.92 | $21.92 | 87,500 | — | — |
| 2009-10-08 | $21.57 | $21.57 | 230,200 | — | — |
| 2009-10-07 | $21.30 | $21.30 | 110,100 | — | — |
| 2009-10-06 | $21.70 | $21.70 | 108,200 | — | — |
| 2009-10-05 | $21.29 | $21.29 | 122,000 | — | — |
| 2009-10-02 | $21.57 | $21.57 | 143,300 | — | — |
| 2009-10-01 | $21.54 | $21.54 | 174,200 | — | — |
| 2009-09-30 | $22.68 | $22.68 | 136,500 | — | — |
| 2009-09-29 | $23.19 | $23.19 | 108,000 | — | — |
| 2009-09-28 | $23.33 | $23.33 | 99,100 | — | — |
| 2009-09-25 | $22.79 | $22.79 | 166,200 | — | — |
| 2009-09-24 | $22.32 | $22.32 | 136,200 | — | — |
| 2009-09-23 | $22.67 | $22.67 | 111,300 | — | — |
| 2009-09-22 | $23.03 | $23.03 | 134,000 | — | — |
| 2009-09-21 | $23.26 | $23.26 | 116,700 | — | — |
| 2009-09-18 | $23.41 | $23.41 | 259,800 | — | — |
| 2009-09-17 | $23.62 | $23.62 | 149,100 | — | — |
| 2009-09-16 | $23.63 | $23.63 | 147,000 | — | — |
| 2009-09-15 | $23.16 | $23.16 | 192,600 | — | — |
| 2009-09-14 | $22.54 | $22.54 | 143,100 | — | — |
| 2009-09-11 | $22.50 | $22.50 | 104,400 | — | — |
| 2009-09-10 | $22.38 | $22.38 | 144,200 | — | — |
| 2009-09-09 | $22.02 | $22.02 | 164,400 | — | — |
| 2009-09-08 | $21.99 | $21.99 | 125,800 | — | — |
| 2009-09-04 | $22.05 | $22.05 | 143,100 | — | — |
| 2009-09-03 | $21.68 | $21.68 | 247,700 | — | — |
| 2009-09-02 | $21.73 | $21.73 | 366,900 | — | — |
| 2009-09-01 | $21.84 | $21.84 | 210,200 | — | — |
| 2009-08-31 | $22.30 | $22.30 | 329,900 | — | — |
| 2009-08-28 | $22.45 | $22.45 | 160,200 | — | — |
| 2009-08-27 | $23.26 | $23.26 | 162,800 | — | — |
| 2009-08-26 | $23.91 | $23.91 | 238,900 | — | — |
| 2009-08-25 | $24.56 | $24.56 | 554,600 | — | — |
| 2009-08-24 | $24.09 | $24.09 | 436,500 | — | — |
| 2009-08-21 | $22.92 | $22.92 | 330,400 | — | — |
| 2009-08-20 | $22.12 | $22.12 | 180,500 | — | — |
| 2009-08-19 | $21.95 | $21.95 | 237,600 | — | — |
| 2009-08-18 | $21.24 | $21.24 | 191,000 | — | — |
| 2009-08-17 | $21.14 | $21.14 | 165,000 | — | — |
| 2009-08-14 | $21.85 | $21.85 | 223,700 | — | — |
| 2009-08-13 | $22.84 | $22.84 | 341,400 | — | — |
| 2009-08-12 | $22.42 | $22.42 | 456,100 | — | — |
| 2009-08-11 | $20.64 | $20.64 | 219,200 | — | — |
| 2009-08-10 | $21.10 | $21.10 | 160,700 | — | — |
| 2009-08-07 | $21.32 | $21.32 | 321,500 | — | — |
| 2009-08-06 | $22.21 | $22.21 | 281,900 | — | — |
| 2009-08-05 | $23.24 | $23.24 | 308,400 | — | — |
| 2009-08-04 | $23.89 | $23.89 | 236,400 | — | — |
| 2009-08-03 | $23.62 | $23.62 | 195,000 | — | — |
| 2009-07-31 | $23.27 | $23.27 | 164,400 | — | — |
| 2009-07-30 | $23.52 | $23.52 | 149,800 | — | — |
| 2009-07-29 | $23.16 | $23.16 | 214,400 | — | — |
| 2009-07-28 | $23.75 | $23.75 | 206,500 | — | — |
| 2009-07-27 | $23.36 | $23.36 | 112,700 | — | — |
| 2009-07-24 | $23.32 | $23.32 | 163,000 | — | — |
| 2009-07-23 | $23.15 | $23.15 | 456,700 | — | — |
| 2009-07-22 | $20.55 | $20.55 | 151,500 | — | — |
| 2009-07-21 | $20.18 | $20.18 | 84,800 | — | — |
| 2009-07-20 | $20.17 | $20.17 | 188,600 | — | — |
| 2009-07-17 | $20.33 | $20.33 | 194,700 | — | — |
| 2009-07-16 | $19.95 | $19.95 | 198,600 | — | — |
| 2009-07-15 | $20.40 | $20.40 | 252,700 | — | — |
| 2009-07-14 | $20.36 | $20.36 | 184,500 | — | — |
| 2009-07-13 | $19.81 | $19.81 | 155,100 | — | — |
| 2009-07-10 | $19.61 | $19.61 | 177,400 | — | — |
| 2009-07-09 | $19.49 | $19.49 | 261,100 | — | — |
| 2009-07-08 | $19.39 | $19.39 | 230,000 | — | — |
| 2009-07-07 | $19.78 | $19.78 | 168,200 | — | — |
| 2009-07-06 | $20.73 | $20.73 | 202,200 | — | — |
| 2009-07-02 | $21.23 | $21.23 | 173,800 | — | — |
| 2009-07-01 | $22.40 | $22.40 | 158,400 | — | — |
| 2009-06-30 | $22.27 | $22.27 | 223,100 | — | — |
| 2009-06-29 | $22.19 | $22.19 | 126,200 | — | — |
| 2009-06-26 | $22.16 | $22.16 | 362,800 | — | — |
| 2009-06-25 | $22.13 | $22.13 | 124,600 | — | — |
| 2009-06-24 | $21.45 | $21.45 | 177,700 | — | — |
| 2009-06-23 | $20.91 | $20.91 | 196,000 | — | — |
| 2009-06-22 | $20.86 | $20.86 | 193,700 | — | — |
| 2009-06-19 | $21.77 | $21.77 | 711,300 | — | — |
| 2009-06-18 | $21.37 | $21.37 | 167,500 | — | — |
| 2009-06-17 | $21.45 | $21.45 | 190,700 | — | — |
| 2009-06-16 | $21.17 | $21.17 | 223,600 | — | — |
| 2009-06-15 | $21.71 | $21.71 | 441,500 | — | — |
| 2009-06-12 | $22.57 | $22.57 | 168,000 | — | — |
| 2009-06-11 | $22.09 | $22.09 | 237,000 | — | — |
| 2009-06-10 | $21.62 | $21.62 | 363,700 | — | — |
| 2009-06-09 | $20.51 | $20.51 | 328,200 | — | — |
| 2009-06-08 | $20.86 | $20.86 | 627,800 | — | — |
| 2009-06-05 | $22.64 | $22.64 | 161,800 | — | — |
| 2009-06-04 | $22.80 | $22.80 | 162,600 | — | — |
| 2009-06-03 | $22.49 | $22.49 | 217,400 | — | — |
| 2009-06-02 | $21.95 | $21.95 | 303,700 | — | — |
| 2009-06-01 | $21.00 | $21.00 | 332,600 | — | — |
| 2009-05-29 | $20.36 | $20.36 | 405,500 | — | — |
| 2009-05-28 | $20.59 | $20.59 | 215,100 | — | — |
| 2009-05-27 | $20.70 | $20.70 | 255,000 | — | — |
| 2009-05-26 | $21.42 | $21.42 | 283,900 | — | — |
| 2009-05-22 | $20.61 | $20.61 | 231,700 | — | — |
| 2009-05-21 | $20.61 | $20.61 | 328,800 | — | — |
| 2009-05-20 | $20.61 | $20.61 | 488,000 | — | — |
| 2009-05-19 | $20.49 | $20.49 | 340,700 | — | — |
| 2009-05-18 | $20.35 | $20.35 | 261,700 | — | — |
| 2009-05-15 | $19.43 | $19.43 | 324,900 | — | — |
| 2009-05-14 | $19.70 | $19.70 | 377,100 | — | — |
| 2009-05-13 | $19.51 | $19.51 | 399,000 | — | — |
| 2009-05-12 | $21.12 | $21.12 | 440,600 | — | — |
| 2009-05-11 | $21.70 | $21.70 | 731,800 | — | — |
| 2009-05-08 | $19.96 | $19.96 | 712,100 | — | — |
| 2009-05-07 | $18.06 | $18.06 | 428,900 | — | — |
| 2009-05-06 | $18.37 | $18.37 | 433,200 | — | — |
| 2009-05-05 | $18.62 | $18.62 | 353,100 | — | — |
| 2009-05-04 | $19.00 | $19.00 | 420,000 | — | — |
| 2009-05-01 | $18.18 | $18.18 | 264,400 | — | — |
| 2009-04-30 | $18.34 | $18.34 | 392,800 | — | — |
| 2009-04-29 | $18.40 | $18.40 | 342,200 | — | — |
| 2009-04-28 | $17.33 | $17.33 | 400,400 | — | — |
| 2009-04-27 | $17.04 | $17.04 | 316,300 | — | — |
| 2009-04-24 | $16.98 | $16.98 | 273,300 | — | — |
| 2009-04-23 | $16.34 | $16.34 | 283,300 | — | — |
| 2009-04-22 | $17.05 | $17.05 | 228,800 | — | — |
| 2009-04-21 | $17.86 | $17.86 | 209,300 | — | — |
| 2009-04-20 | $17.53 | $17.53 | 264,800 | — | — |
| 2009-04-17 | $18.72 | $18.72 | 153,000 | — | — |
| 2009-04-16 | $18.79 | $18.79 | 144,100 | — | — |
| 2009-04-15 | $18.51 | $18.51 | 273,400 | — | — |
| 2009-04-14 | $18.26 | $18.26 | 216,400 | — | — |
| 2009-04-13 | $19.26 | $19.26 | 164,200 | — | — |
| 2009-04-09 | $19.80 | $19.80 | 228,300 | — | — |
| 2009-04-08 | $18.57 | $18.57 | 111,300 | — | — |
| 2009-04-07 | $18.22 | $18.22 | 185,800 | — | — |
| 2009-04-06 | $18.88 | $18.88 | 235,600 | — | — |
| 2009-04-03 | $19.75 | $19.75 | 275,100 | — | — |
| 2009-04-02 | $20.14 | $20.14 | 427,700 | — | — |
| 2009-04-01 | $18.66 | $18.66 | 204,900 | — | — |
| 2009-03-31 | $19.04 | $19.04 | 215,900 | — | — |
| 2009-03-30 | $18.63 | $18.63 | 187,500 | — | — |
| 2009-03-27 | $18.98 | $18.98 | 222,900 | — | — |
| 2009-03-26 | $19.47 | $19.47 | 409,700 | — | — |
| 2009-03-25 | $18.61 | $18.61 | 273,500 | — | — |
| 2009-03-24 | $18.39 | $18.39 | 289,200 | — | — |
| 2009-03-23 | $19.47 | $19.47 | 786,300 | — | — |
| 2009-03-20 | $18.71 | $18.71 | 2,338,900 | — | — |
| 2009-03-19 | $17.29 | $17.29 | 219,900 | — | — |
| 2009-03-18 | $17.61 | $17.61 | 326,000 | — | — |
| 2009-03-17 | $18.09 | $18.09 | 167,700 | — | — |
| 2009-03-16 | $17.51 | $17.51 | 284,500 | — | — |
| 2009-03-13 | $17.86 | $17.86 | 229,400 | — | — |
| 2009-03-12 | $17.42 | $17.42 | 283,400 | — | — |
| 2009-03-11 | $16.27 | $16.27 | 191,700 | — | — |
| 2009-03-10 | $16.86 | $16.86 | 428,700 | — | — |
| 2009-03-09 | $15.14 | $15.14 | 448,900 | — | — |
| 2009-03-06 | $15.79 | $15.79 | 554,600 | — | — |
| 2009-03-05 | $15.57 | $15.57 | 789,000 | — | — |
| 2009-03-04 | $16.41 | $16.41 | 440,200 | — | — |
| 2009-03-03 | $16.01 | $16.01 | 550,900 | — | — |
| 2009-03-02 | $16.18 | $16.18 | 864,900 | — | — |
| 2009-02-27 | $18.44 | $18.44 | 335,100 | — | — |
| 2009-02-26 | $19.32 | $19.32 | 351,200 | — | — |
| 2009-02-25 | $20.39 | $20.39 | 499,500 | — | — |
| 2009-02-24 | $20.79 | $20.79 | 392,700 | — | — |
| 2009-02-23 | $19.70 | $19.70 | 300,900 | — | — |
| 2009-02-20 | $19.40 | $19.40 | 276,600 | — | — |
| 2009-02-19 | $20.02 | $20.02 | 344,700 | — | — |
| 2009-02-18 | $20.75 | $20.75 | 152,200 | — | — |
| 2009-02-17 | $21.06 | $21.06 | 239,700 | — | — |
| 2009-02-13 | $22.40 | $22.40 | 119,700 | — | — |
| 2009-02-12 | $22.59 | $22.59 | 357,900 | — | — |
| 2009-02-11 | $22.16 | $22.16 | 132,800 | — | — |
| 2009-02-10 | $22.10 | $22.10 | 259,200 | — | — |
| 2009-02-09 | $23.17 | $23.17 | 223,300 | — | — |
| 2009-02-06 | $22.67 | $22.67 | 183,800 | — | — |
| 2009-02-05 | $21.91 | $21.91 | 204,400 | — | — |
| 2009-02-04 | $21.62 | $21.62 | 226,900 | — | — |
| 2009-02-03 | $21.94 | $21.94 | 334,400 | — | — |
| 2009-02-02 | $21.11 | $21.11 | 195,000 | — | — |
| 2009-01-30 | $21.09 | $21.09 | 183,300 | — | — |
| 2009-01-29 | $21.30 | $21.30 | 196,500 | — | — |
| 2009-01-28 | $22.55 | $22.55 | 194,400 | — | — |
| 2009-01-27 | $22.63 | $22.63 | 234,600 | — | — |
| 2009-01-26 | $21.98 | $21.98 | 234,300 | — | — |
| 2009-01-23 | $21.51 | $21.51 | 294,200 | — | — |
| 2009-01-22 | $20.85 | $20.85 | 189,100 | — | — |
| 2009-01-21 | $22.00 | $22.00 | 238,500 | — | — |
| 2009-01-20 | $20.51 | $20.51 | 528,700 | — | — |
| 2009-01-16 | $23.05 | $23.05 | 159,200 | — | — |
| 2009-01-15 | $22.89 | $22.89 | 225,000 | — | — |
| 2009-01-14 | $22.24 | $22.24 | 156,300 | — | — |
| 2009-01-13 | $23.40 | $23.40 | 114,400 | — | — |
| 2009-01-12 | $22.60 | $22.60 | 220,100 | — | — |
| 2009-01-09 | $23.12 | $23.12 | 391,000 | — | — |
| 2009-01-08 | $24.00 | $24.00 | 325,400 | — | — |
| 2009-01-07 | $24.32 | $24.32 | 331,000 | — | — |
| 2009-01-06 | $25.94 | $25.94 | 263,500 | — | — |
| 2009-01-05 | $25.44 | $25.44 | 188,800 | — | — |
| 2009-01-02 | $25.15 | $25.15 | 154,900 | — | — |