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
- 2005-11-18 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 | $17.97 | $17.97 | 202,300 | — | — |
| 2009-12-30 | $17.91 | $17.91 | 267,200 | — | — |
| 2009-12-29 | $18.30 | $18.30 | 32,300 | — | — |
| 2009-12-28 | $18.17 | $18.17 | 47,800 | — | — |
| 2009-12-24 | $18.10 | $18.10 | 19,200 | — | — |
| 2009-12-23 | $17.93 | $17.93 | 47,300 | — | — |
| 2009-12-22 | $17.79 | $17.79 | 95,600 | — | — |
| 2009-12-21 | $17.61 | $17.61 | 72,300 | — | — |
| 2009-12-18 | $17.26 | $17.26 | 352,200 | — | — |
| 2009-12-17 | $17.38 | $17.38 | 86,900 | — | — |
| 2009-12-16 | $17.62 | $17.62 | 130,300 | — | — |
| 2009-12-15 | $17.49 | $17.49 | 103,500 | — | — |
| 2009-12-14 | $17.79 | $17.79 | 79,300 | — | — |
| 2009-12-11 | $17.32 | $17.32 | 47,600 | — | — |
| 2009-12-10 | $17.31 | $17.31 | 124,800 | — | — |
| 2009-12-09 | $17.24 | $17.24 | 105,800 | — | — |
| 2009-12-08 | $17.07 | $17.07 | 130,700 | — | — |
| 2009-12-07 | $17.12 | $17.12 | 114,500 | — | — |
| 2009-12-04 | $17.17 | $17.17 | 194,700 | — | — |
| 2009-12-03 | $16.53 | $16.53 | 247,500 | — | — |
| 2009-12-02 | $17.26 | $17.26 | 71,400 | — | — |
| 2009-12-01 | $16.98 | $16.98 | 242,100 | — | — |
| 2009-11-30 | $16.89 | $16.89 | 205,000 | — | — |
| 2009-11-27 | $17.20 | $17.20 | 47,500 | — | — |
| 2009-11-25 | $17.41 | $17.41 | 52,200 | — | — |
| 2009-11-24 | $17.81 | $17.81 | 48,100 | — | — |
| 2009-11-23 | $17.90 | $17.90 | 70,200 | — | — |
| 2009-11-20 | $17.33 | $17.33 | 78,300 | — | — |
| 2009-11-19 | $17.37 | $17.37 | 80,200 | — | — |
| 2009-11-18 | $17.46 | $17.46 | 88,400 | — | — |
| 2009-11-17 | $17.46 | $17.46 | 107,800 | — | — |
| 2009-11-16 | $17.42 | $17.42 | 139,600 | — | — |
| 2009-11-13 | $17.09 | $17.09 | 153,900 | — | — |
| 2009-11-12 | $16.85 | $16.85 | 225,700 | — | — |
| 2009-11-11 | $17.71 | $17.71 | 115,800 | — | — |
| 2009-11-10 | $18.03 | $18.03 | 178,200 | — | — |
| 2009-11-09 | $18.70 | $18.70 | 169,500 | — | — |
| 2009-11-06 | $19.33 | $19.33 | 627,800 | — | — |
| 2009-11-05 | $18.62 | $18.62 | 225,900 | — | — |
| 2009-11-04 | $18.58 | $18.58 | 218,600 | — | — |
| 2009-11-03 | $18.54 | $18.54 | 116,100 | — | — |
| 2009-11-02 | $18.60 | $18.60 | 140,100 | — | — |
| 2009-10-30 | $18.54 | $18.54 | 165,800 | — | — |
| 2009-10-29 | $18.77 | $18.77 | 143,900 | — | — |
| 2009-10-28 | $18.69 | $18.69 | 153,800 | — | — |
| 2009-10-27 | $18.82 | $18.82 | 137,000 | — | — |
| 2009-10-26 | $18.35 | $18.35 | 97,900 | — | — |
| 2009-10-23 | $18.79 | $18.79 | 168,300 | — | — |
| 2009-10-22 | $18.68 | $18.68 | 141,600 | — | — |
| 2009-10-21 | $18.12 | $18.12 | 198,300 | — | — |
| 2009-10-20 | $17.90 | $17.90 | 120,200 | — | — |
| 2009-10-19 | $17.94 | $17.94 | 84,700 | — | — |
| 2009-10-16 | $17.80 | $17.80 | 124,100 | — | — |
| 2009-10-15 | $17.58 | $17.58 | 146,000 | — | — |
| 2009-10-14 | $17.61 | $17.61 | 88,300 | — | — |
| 2009-10-13 | $17.51 | $17.51 | 43,100 | — | — |
| 2009-10-12 | $17.56 | $17.56 | 55,000 | — | — |
| 2009-10-09 | $17.67 | $17.67 | 177,900 | — | — |
| 2009-10-08 | $17.03 | $17.03 | 136,100 | — | — |
| 2009-10-07 | $17.15 | $17.15 | 119,800 | — | — |
| 2009-10-06 | $17.11 | $17.11 | 91,300 | — | — |
| 2009-10-05 | $16.95 | $16.95 | 90,200 | — | — |
| 2009-10-02 | $16.77 | $16.77 | 94,900 | — | — |
| 2009-10-01 | $16.95 | $16.95 | 76,500 | — | — |
| 2009-09-30 | $17.25 | $17.25 | 127,800 | — | — |
| 2009-09-29 | $17.36 | $17.36 | 57,300 | — | — |
| 2009-09-28 | $17.28 | $17.28 | 59,000 | — | — |
| 2009-09-25 | $17.03 | $17.03 | 31,300 | — | — |
| 2009-09-24 | $16.91 | $16.91 | 51,700 | — | — |
| 2009-09-23 | $16.97 | $16.97 | 125,400 | — | — |
| 2009-09-22 | $17.24 | $17.24 | 84,600 | — | — |
| 2009-09-21 | $17.46 | $17.46 | 61,900 | — | — |
| 2009-09-18 | $17.64 | $17.64 | 208,100 | — | — |
| 2009-09-17 | $16.83 | $16.83 | 96,600 | — | — |
| 2009-09-16 | $16.83 | $16.83 | 46,700 | — | — |
| 2009-09-15 | $16.92 | $16.92 | 97,200 | — | — |
| 2009-09-14 | $17.09 | $17.09 | 53,300 | — | — |
| 2009-09-11 | $16.97 | $16.97 | 78,600 | — | — |
| 2009-09-10 | $17.11 | $17.11 | 53,600 | — | — |
| 2009-09-09 | $17.09 | $17.09 | 49,000 | — | — |
| 2009-09-08 | $16.86 | $16.86 | 73,900 | — | — |
| 2009-09-04 | $17.12 | $17.12 | 79,600 | — | — |
| 2009-09-03 | $17.00 | $17.00 | 51,200 | — | — |
| 2009-09-02 | $16.74 | $16.74 | 192,800 | — | — |
| 2009-09-01 | $16.82 | $16.82 | 88,200 | — | — |
| 2009-08-31 | $17.08 | $17.08 | 76,000 | — | — |
| 2009-08-28 | $17.13 | $17.13 | 79,800 | — | — |
| 2009-08-27 | $17.23 | $17.23 | 36,300 | — | — |
| 2009-08-26 | $17.19 | $17.19 | 75,700 | — | — |
| 2009-08-25 | $17.04 | $17.04 | 123,800 | — | — |
| 2009-08-24 | $16.94 | $16.94 | 138,100 | — | — |
| 2009-08-21 | $17.41 | $17.41 | 183,800 | — | — |
| 2009-08-20 | $16.81 | $16.81 | 248,500 | — | — |
| 2009-08-19 | $16.57 | $16.57 | 67,600 | — | — |
| 2009-08-18 | $16.70 | $16.70 | 92,700 | — | — |
| 2009-08-17 | $16.89 | $16.89 | 126,900 | — | — |
| 2009-08-14 | $16.83 | $16.83 | 110,400 | — | — |
| 2009-08-13 | $17.09 | $17.09 | 46,300 | — | — |
| 2009-08-12 | $17.03 | $17.03 | 80,600 | — | — |
| 2009-08-11 | $16.86 | $16.86 | 92,800 | — | — |
| 2009-08-10 | $17.17 | $17.17 | 117,400 | — | — |
| 2009-08-07 | $17.10 | $17.10 | 103,100 | — | — |
| 2009-08-06 | $16.72 | $16.72 | 96,000 | — | — |
| 2009-08-05 | $16.68 | $16.68 | 136,200 | — | — |
| 2009-08-04 | $16.75 | $16.75 | 115,300 | — | — |
| 2009-08-03 | $16.73 | $16.73 | 102,500 | — | — |
| 2009-07-31 | $16.63 | $16.63 | 112,300 | — | — |
| 2009-07-30 | $16.73 | $16.73 | 97,700 | — | — |
| 2009-07-29 | $16.50 | $16.50 | 90,300 | — | — |
| 2009-07-28 | $16.34 | $16.34 | 143,300 | — | — |
| 2009-07-27 | $16.22 | $16.22 | 78,500 | — | — |
| 2009-07-24 | $16.27 | $16.27 | 64,100 | — | — |
| 2009-07-23 | $16.11 | $16.11 | 153,200 | — | — |
| 2009-07-22 | $15.63 | $15.63 | 107,700 | — | — |
| 2009-07-21 | $15.00 | $15.00 | 85,400 | — | — |
| 2009-07-20 | $15.09 | $15.09 | 50,600 | — | — |
| 2009-07-17 | $15.11 | $15.11 | 99,900 | — | — |
| 2009-07-16 | $15.30 | $15.30 | 62,600 | — | — |
| 2009-07-15 | $15.14 | $15.14 | 109,600 | — | — |
| 2009-07-14 | $14.93 | $14.93 | 60,400 | — | — |
| 2009-07-13 | $15.08 | $15.08 | 122,700 | — | — |
| 2009-07-10 | $14.79 | $14.79 | 91,700 | — | — |
| 2009-07-09 | $14.93 | $14.93 | 84,000 | — | — |
| 2009-07-08 | $14.84 | $14.84 | 137,200 | — | — |
| 2009-07-07 | $14.77 | $14.77 | 152,700 | — | — |
| 2009-07-06 | $15.27 | $15.27 | 81,800 | — | — |
| 2009-07-02 | $15.05 | $15.05 | 166,300 | — | — |
| 2009-07-01 | $15.55 | $15.55 | 217,300 | — | — |
| 2009-06-30 | $15.56 | $15.56 | 162,100 | — | — |
| 2009-06-29 | $15.71 | $15.71 | 121,900 | — | — |
| 2009-06-26 | $15.84 | $15.84 | 247,000 | — | — |
| 2009-06-25 | $15.58 | $15.58 | 99,300 | — | — |
| 2009-06-24 | $15.48 | $15.48 | 86,600 | — | — |
| 2009-06-23 | $15.38 | $15.38 | 104,500 | — | — |
| 2009-06-22 | $15.11 | $15.11 | 149,000 | — | — |
| 2009-06-19 | $15.53 | $15.53 | 241,400 | — | — |
| 2009-06-18 | $15.71 | $15.71 | 100,800 | — | — |
| 2009-06-17 | $15.42 | $15.42 | 128,400 | — | — |
| 2009-06-16 | $15.31 | $15.31 | 118,100 | — | — |
| 2009-06-15 | $15.39 | $15.39 | 96,400 | — | — |
| 2009-06-12 | $15.85 | $15.85 | 92,000 | — | — |
| 2009-06-11 | $16.01 | $16.01 | 178,700 | — | — |
| 2009-06-10 | $16.58 | $16.58 | 92,400 | — | — |
| 2009-06-09 | $16.97 | $16.97 | 61,700 | — | — |
| 2009-06-08 | $17.41 | $17.41 | 66,900 | — | — |
| 2009-06-05 | $17.90 | $17.90 | 122,700 | — | — |
| 2009-06-04 | $17.99 | $17.99 | 152,500 | — | — |
| 2009-06-03 | $17.91 | $17.91 | 186,700 | — | — |
| 2009-06-02 | $17.76 | $17.76 | 305,800 | — | — |
| 2009-06-01 | $17.52 | $17.52 | 305,400 | — | — |
| 2009-05-29 | $16.15 | $16.15 | 214,900 | — | — |
| 2009-05-28 | $15.48 | $15.48 | 140,000 | — | — |
| 2009-05-27 | $15.50 | $15.50 | 164,800 | — | — |
| 2009-05-26 | $16.00 | $16.00 | 165,400 | — | — |
| 2009-05-22 | $15.46 | $15.46 | 135,900 | — | — |
| 2009-05-21 | $15.71 | $15.71 | 175,900 | — | — |
| 2009-05-20 | $16.04 | $16.04 | 261,100 | — | — |
| 2009-05-19 | $16.40 | $16.40 | 205,300 | — | — |
| 2009-05-18 | $17.04 | $17.04 | 237,000 | — | — |
| 2009-05-15 | $16.36 | $16.36 | 215,600 | — | — |
| 2009-05-14 | $16.63 | $16.63 | 263,300 | — | — |
| 2009-05-13 | $15.91 | $15.91 | 365,100 | — | — |
| 2009-05-12 | $16.57 | $16.57 | 218,000 | — | — |
| 2009-05-11 | $17.27 | $17.27 | 163,600 | — | — |
| 2009-05-08 | $17.78 | $17.78 | 205,400 | — | — |
| 2009-05-07 | $16.78 | $16.78 | 181,100 | — | — |
| 2009-05-06 | $16.81 | $16.81 | 273,600 | — | — |
| 2009-05-05 | $16.29 | $16.29 | 241,300 | — | — |
| 2009-05-04 | $16.53 | $16.53 | 208,300 | — | — |
| 2009-05-01 | $16.36 | $16.36 | 331,600 | — | — |
| 2009-04-30 | $15.36 | $15.36 | 212,300 | — | — |
| 2009-04-29 | $15.74 | $15.74 | 177,600 | — | — |
| 2009-04-28 | $14.86 | $14.86 | 144,400 | — | — |
| 2009-04-27 | $14.76 | $14.76 | 175,500 | — | — |
| 2009-04-24 | $14.74 | $14.74 | 203,900 | — | — |
| 2009-04-23 | $14.69 | $14.69 | 247,500 | — | — |
| 2009-04-22 | $15.50 | $15.50 | 128,400 | — | — |
| 2009-04-21 | $16.25 | $16.25 | 206,900 | — | — |
| 2009-04-20 | $15.13 | $15.13 | 98,300 | — | — |
| 2009-04-17 | $16.35 | $16.35 | 109,700 | — | — |
| 2009-04-16 | $17.08 | $17.08 | 86,400 | — | — |
| 2009-04-15 | $16.89 | $16.89 | 80,800 | — | — |
| 2009-04-14 | $16.38 | $16.38 | 94,300 | — | — |
| 2009-04-13 | $17.48 | $17.48 | 82,900 | — | — |
| 2009-04-09 | $17.58 | $17.58 | 110,400 | — | — |
| 2009-04-08 | $16.65 | $16.65 | 128,600 | — | — |
| 2009-04-07 | $16.48 | $16.48 | 78,400 | — | — |
| 2009-04-06 | $16.82 | $16.82 | 82,700 | — | — |
| 2009-04-03 | $16.83 | $16.83 | 115,500 | — | — |
| 2009-04-02 | $16.30 | $16.30 | 127,200 | — | — |
| 2009-04-01 | $16.11 | $16.11 | 111,200 | — | — |
| 2009-03-31 | $15.32 | $15.32 | 158,800 | — | — |
| 2009-03-30 | $15.11 | $15.11 | 124,500 | — | — |
| 2009-03-27 | $15.53 | $15.53 | 162,200 | — | — |
| 2009-03-26 | $16.09 | $16.09 | 162,700 | — | — |
| 2009-03-25 | $15.24 | $15.24 | 129,100 | — | — |
| 2009-03-24 | $15.00 | $15.00 | 78,800 | — | — |
| 2009-03-23 | $15.84 | $15.84 | 116,400 | — | — |
| 2009-03-20 | $14.93 | $14.93 | 131,200 | — | — |
| 2009-03-19 | $15.45 | $15.45 | 101,000 | — | — |
| 2009-03-18 | $15.58 | $15.58 | 267,500 | — | — |
| 2009-03-17 | $15.23 | $15.23 | 138,100 | — | — |
| 2009-03-16 | $14.44 | $14.44 | 158,700 | — | — |
| 2009-03-13 | $14.79 | $14.79 | 139,700 | — | — |
| 2009-03-12 | $15.24 | $15.24 | 123,200 | — | — |
| 2009-03-11 | $14.03 | $14.03 | 151,700 | — | — |
| 2009-03-10 | $14.18 | $14.18 | 154,700 | — | — |
| 2009-03-09 | $13.53 | $13.53 | 124,800 | — | — |
| 2009-03-06 | $13.80 | $13.80 | 95,400 | — | — |
| 2009-03-05 | $13.50 | $13.50 | 213,300 | — | — |
| 2009-03-04 | $13.84 | $13.84 | 178,800 | — | — |
| 2009-03-03 | $13.29 | $13.29 | 433,900 | — | — |
| 2009-03-02 | $13.26 | $13.26 | 216,200 | — | — |
| 2009-02-27 | $14.50 | $14.50 | 268,500 | — | — |
| 2009-02-26 | $14.04 | $14.04 | 159,900 | — | — |
| 2009-02-25 | $13.89 | $13.89 | 221,900 | — | — |
| 2009-02-24 | $14.86 | $14.86 | 484,600 | — | — |
| 2009-02-23 | $15.47 | $15.47 | 180,700 | — | — |
| 2009-02-20 | $16.33 | $16.33 | 251,800 | — | — |
| 2009-02-19 | $16.75 | $16.75 | 108,100 | — | — |
| 2009-02-18 | $16.54 | $16.54 | 164,400 | — | — |
| 2009-02-17 | $16.74 | $16.74 | 131,200 | — | — |
| 2009-02-13 | $17.43 | $17.43 | 108,300 | — | — |
| 2009-02-12 | $17.87 | $17.87 | 112,200 | — | — |
| 2009-02-11 | $18.08 | $18.08 | 79,900 | — | — |
| 2009-02-10 | $17.20 | $17.20 | 142,200 | — | — |
| 2009-02-09 | $18.22 | $18.22 | 333,800 | — | — |
| 2009-02-06 | $20.21 | $20.21 | 184,500 | — | — |
| 2009-02-05 | $19.38 | $19.38 | 91,900 | — | — |
| 2009-02-04 | $19.06 | $19.06 | 76,000 | — | — |
| 2009-02-03 | $18.81 | $18.81 | 60,600 | — | — |
| 2009-02-02 | $18.80 | $18.80 | 117,000 | — | — |
| 2009-01-30 | $18.73 | $18.73 | 73,600 | — | — |
| 2009-01-29 | $18.84 | $18.84 | 111,700 | — | — |
| 2009-01-28 | $19.76 | $19.76 | 112,900 | — | — |
| 2009-01-27 | $19.24 | $19.24 | 77,400 | — | — |
| 2009-01-26 | $18.36 | $18.36 | 120,100 | — | — |
| 2009-01-23 | $18.54 | $18.54 | 91,800 | — | — |
| 2009-01-22 | $18.47 | $18.47 | 120,200 | — | — |
| 2009-01-21 | $19.25 | $19.25 | 204,000 | — | — |
| 2009-01-20 | $18.56 | $18.56 | 199,700 | — | — |
| 2009-01-16 | $19.60 | $19.60 | 216,100 | — | — |
| 2009-01-15 | $19.30 | $19.30 | 157,100 | — | — |
| 2009-01-14 | $18.79 | $18.79 | 170,500 | — | — |
| 2009-01-13 | $19.64 | $19.64 | 169,200 | — | — |
| 2009-01-12 | $18.55 | $18.55 | 362,400 | — | — |
| 2009-01-09 | $19.90 | $19.90 | 201,400 | — | — |
| 2009-01-08 | $20.49 | $20.49 | 283,600 | — | — |
| 2009-01-07 | $20.80 | $20.80 | 447,500 | — | — |
| 2009-01-06 | $21.69 | $21.69 | 416,700 | — | — |
| 2009-01-05 | $21.52 | $21.52 | 260,400 | — | — |
| 2009-01-02 | $20.30 | $20.30 | 366,500 | — | — |