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
- 1990-03-26 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 | $18.52 | $27.43 | 47,200 | — | — |
| 2009-12-30 | $18.57 | $27.50 | 136,200 | — | — |
| 2009-12-29 | $19.00 | $28.15 | 16,800 | — | — |
| 2009-12-28 | $19.20 | $28.27 | 19,000 | — | — |
| 2009-12-24 | $19.18 | $28.24 | 17,600 | — | — |
| 2009-12-23 | $18.98 | $27.95 | 26,600 | — | — |
| 2009-12-22 | $18.92 | $27.86 | 23,800 | — | — |
| 2009-12-21 | $18.88 | $27.80 | 27,600 | — | — |
| 2009-12-18 | $18.79 | $27.66 | 101,400 | — | — |
| 2009-12-17 | $18.66 | $27.47 | 41,200 | — | — |
| 2009-12-16 | $18.70 | $27.53 | 29,600 | — | — |
| 2009-12-15 | $18.64 | $27.45 | 35,600 | — | — |
| 2009-12-14 | $18.79 | $27.66 | 13,600 | — | — |
| 2009-12-11 | $18.74 | $27.59 | 25,000 | — | — |
| 2009-12-10 | $18.60 | $27.39 | 35,600 | — | — |
| 2009-12-09 | $18.76 | $27.63 | 39,600 | — | — |
| 2009-12-08 | $18.58 | $27.37 | 51,000 | — | — |
| 2009-12-07 | $18.89 | $27.82 | 15,600 | — | — |
| 2009-12-04 | $18.93 | $27.88 | 25,400 | — | — |
| 2009-12-03 | $18.44 | $27.15 | 24,600 | — | — |
| 2009-12-02 | $18.72 | $27.56 | 25,400 | — | — |
| 2009-12-01 | $18.51 | $27.26 | 74,600 | — | — |
| 2009-11-30 | $18.78 | $27.65 | 70,200 | — | — |
| 2009-11-27 | $18.48 | $27.21 | 32,800 | — | — |
| 2009-11-25 | $18.99 | $27.95 | 19,600 | — | — |
| 2009-11-24 | $19.32 | $28.45 | 16,400 | — | — |
| 2009-11-23 | $19.10 | $28.12 | 19,800 | — | — |
| 2009-11-20 | $18.60 | $27.39 | 29,400 | — | — |
| 2009-11-19 | $18.50 | $27.24 | 49,600 | — | — |
| 2009-11-18 | $18.81 | $27.70 | 26,200 | — | — |
| 2009-11-17 | $19.05 | $28.05 | 51,600 | — | — |
| 2009-11-16 | $19.17 | $28.22 | 31,600 | — | — |
| 2009-11-13 | $18.75 | $27.60 | 18,800 | — | — |
| 2009-11-12 | $18.40 | $27.09 | 29,000 | — | — |
| 2009-11-11 | $19.07 | $28.07 | 15,800 | — | — |
| 2009-11-10 | $18.80 | $27.68 | 39,400 | — | — |
| 2009-11-09 | $18.88 | $27.79 | 31,000 | — | — |
| 2009-11-06 | $18.59 | $27.37 | 29,800 | — | — |
| 2009-11-05 | $18.42 | $27.12 | 59,800 | — | — |
| 2009-11-04 | $17.83 | $26.26 | 63,200 | — | — |
| 2009-11-03 | $18.13 | $26.69 | 33,400 | — | — |
| 2009-11-02 | $18.02 | $26.53 | 31,200 | — | — |
| 2009-10-30 | $18.06 | $26.59 | 61,800 | — | — |
| 2009-10-29 | $18.36 | $27.03 | 33,600 | — | — |
| 2009-10-28 | $18.11 | $26.67 | 55,600 | — | — |
| 2009-10-27 | $18.33 | $26.99 | 91,000 | — | — |
| 2009-10-26 | $18.13 | $26.69 | 22,600 | — | — |
| 2009-10-23 | $18.24 | $26.86 | 42,400 | — | — |
| 2009-10-22 | $18.50 | $27.23 | 67,600 | — | — |
| 2009-10-21 | $18.25 | $26.87 | 42,000 | — | — |
| 2009-10-20 | $18.33 | $26.99 | 21,400 | — | — |
| 2009-10-19 | $18.58 | $27.37 | 34,800 | — | — |
| 2009-10-16 | $18.47 | $27.19 | 25,800 | — | — |
| 2009-10-15 | $18.62 | $27.41 | 36,200 | — | — |
| 2009-10-14 | $18.62 | $27.41 | 13,600 | — | — |
| 2009-10-13 | $18.23 | $26.84 | 28,800 | — | — |
| 2009-10-12 | $18.32 | $26.97 | 21,600 | — | — |
| 2009-10-09 | $18.58 | $27.35 | 32,200 | — | — |
| 2009-10-08 | $18.36 | $27.03 | 21,000 | — | — |
| 2009-10-07 | $18.42 | $27.12 | 33,400 | — | — |
| 2009-10-06 | $18.33 | $26.98 | 42,400 | — | — |
| 2009-10-05 | $17.97 | $26.45 | 68,600 | — | — |
| 2009-10-02 | $17.95 | $26.43 | 87,400 | — | — |
| 2009-10-01 | $17.94 | $26.42 | 24,600 | — | — |
| 2009-09-30 | $18.47 | $27.19 | 125,600 | — | — |
| 2009-09-29 | $18.83 | $27.73 | 41,600 | — | — |
| 2009-09-28 | $18.95 | $27.90 | 89,400 | — | — |
| 2009-09-25 | $18.78 | $27.48 | 47,800 | — | — |
| 2009-09-24 | $18.82 | $27.53 | 81,200 | — | — |
| 2009-09-23 | $19.08 | $27.93 | 43,400 | — | — |
| 2009-09-22 | $19.53 | $28.57 | 28,600 | — | — |
| 2009-09-21 | $19.45 | $28.46 | 31,800 | — | — |
| 2009-09-18 | $19.54 | $28.59 | 82,400 | — | — |
| 2009-09-17 | $19.05 | $27.87 | 19,400 | — | — |
| 2009-09-16 | $18.71 | $27.38 | 41,600 | — | — |
| 2009-09-15 | $18.53 | $27.11 | 35,400 | — | — |
| 2009-09-14 | $18.74 | $27.42 | 24,400 | — | — |
| 2009-09-11 | $18.80 | $27.51 | 39,600 | — | — |
| 2009-09-10 | $18.70 | $27.36 | 34,800 | — | — |
| 2009-09-09 | $18.56 | $27.16 | 42,400 | — | — |
| 2009-09-08 | $18.21 | $26.64 | 30,800 | — | — |
| 2009-09-04 | $17.88 | $26.17 | 32,600 | — | — |
| 2009-09-03 | $17.67 | $25.87 | 17,600 | — | — |
| 2009-09-02 | $17.48 | $25.57 | 80,400 | — | — |
| 2009-09-01 | $17.75 | $25.98 | 56,400 | — | — |
| 2009-08-31 | $18.29 | $26.77 | 43,600 | — | — |
| 2009-08-28 | $18.17 | $26.60 | 104,400 | — | — |
| 2009-08-27 | $18.23 | $26.68 | 104,800 | — | — |
| 2009-08-26 | $18.65 | $27.29 | 51,200 | — | — |
| 2009-08-25 | $18.36 | $26.86 | 25,200 | — | — |
| 2009-08-24 | $18.30 | $26.78 | 26,600 | — | — |
| 2009-08-21 | $18.62 | $27.25 | 48,200 | — | — |
| 2009-08-20 | $18.00 | $26.33 | 33,000 | — | — |
| 2009-08-19 | $17.67 | $25.86 | 22,200 | — | — |
| 2009-08-18 | $17.38 | $25.43 | 20,400 | — | — |
| 2009-08-17 | $17.25 | $25.25 | 39,400 | — | — |
| 2009-08-14 | $17.54 | $25.66 | 49,800 | — | — |
| 2009-08-13 | $17.88 | $26.17 | 13,400 | — | — |
| 2009-08-12 | $17.86 | $26.13 | 26,600 | — | — |
| 2009-08-11 | $17.50 | $25.61 | 41,600 | — | — |
| 2009-08-10 | $18.04 | $26.39 | 50,400 | — | — |
| 2009-08-07 | $17.90 | $26.19 | 38,000 | — | — |
| 2009-08-06 | $17.67 | $25.87 | 101,600 | — | — |
| 2009-08-05 | $17.24 | $25.22 | 37,000 | — | — |
| 2009-08-04 | $17.53 | $25.65 | 64,600 | — | — |
| 2009-08-03 | $17.66 | $25.84 | 69,000 | — | — |
| 2009-07-31 | $17.92 | $26.22 | 38,200 | — | — |
| 2009-07-30 | $18.39 | $26.91 | 148,200 | — | — |
| 2009-07-29 | $17.78 | $26.02 | 14,000 | — | — |
| 2009-07-28 | $17.97 | $26.29 | 90,400 | — | — |
| 2009-07-27 | $17.80 | $26.04 | 56,600 | — | — |
| 2009-07-24 | $17.79 | $26.03 | 23,200 | — | — |
| 2009-07-23 | $17.81 | $26.06 | 69,600 | — | — |
| 2009-07-22 | $16.78 | $24.55 | 50,200 | — | — |
| 2009-07-21 | $15.95 | $23.34 | 50,800 | — | — |
| 2009-07-20 | $16.27 | $23.81 | 55,400 | — | — |
| 2009-07-17 | $16.72 | $24.46 | 70,200 | — | — |
| 2009-07-16 | $17.30 | $25.32 | 45,600 | — | — |
| 2009-07-15 | $17.52 | $25.64 | 46,000 | — | — |
| 2009-07-14 | $16.78 | $24.55 | 125,400 | — | — |
| 2009-07-13 | $16.89 | $24.72 | 117,800 | — | — |
| 2009-07-10 | $16.27 | $23.81 | 46,200 | — | — |
| 2009-07-09 | $16.32 | $23.88 | 84,200 | — | — |
| 2009-07-08 | $16.46 | $24.08 | 203,400 | — | — |
| 2009-07-07 | $17.35 | $25.39 | 114,200 | — | — |
| 2009-07-06 | $17.30 | $25.31 | 63,000 | — | — |
| 2009-07-02 | $17.17 | $25.13 | 109,600 | — | — |
| 2009-07-01 | $17.43 | $25.52 | 58,400 | — | — |
| 2009-06-30 | $17.29 | $25.30 | 85,400 | — | — |
| 2009-06-29 | $17.83 | $26.09 | 45,800 | — | — |
| 2009-06-26 | $17.77 | $26.01 | 264,000 | — | — |
| 2009-06-25 | $18.24 | $26.53 | 73,800 | — | — |
| 2009-06-24 | $17.67 | $25.71 | 60,200 | — | — |
| 2009-06-23 | $17.62 | $25.62 | 57,800 | — | — |
| 2009-06-22 | $17.63 | $25.65 | 63,400 | — | — |
| 2009-06-19 | $18.03 | $26.22 | 99,800 | — | — |
| 2009-06-18 | $18.14 | $26.38 | 103,200 | — | — |
| 2009-06-17 | $17.78 | $25.86 | 119,000 | — | — |
| 2009-06-16 | $17.88 | $26.00 | 292,200 | — | — |
| 2009-06-15 | $19.00 | $27.63 | 75,600 | — | — |
| 2009-06-12 | $19.90 | $28.95 | 38,000 | — | — |
| 2009-06-11 | $20.25 | $29.46 | 27,200 | — | — |
| 2009-06-10 | $19.98 | $29.06 | 60,400 | — | — |
| 2009-06-09 | $20.52 | $29.85 | 25,200 | — | — |
| 2009-06-08 | $20.43 | $29.72 | 42,000 | — | — |
| 2009-06-05 | $20.59 | $29.96 | 32,000 | — | — |
| 2009-06-04 | $21.17 | $30.79 | 88,800 | — | — |
| 2009-06-03 | $20.48 | $29.78 | 48,400 | — | — |
| 2009-06-02 | $20.42 | $29.70 | 66,400 | — | — |
| 2009-06-01 | $20.17 | $29.33 | 81,000 | — | — |
| 2009-05-29 | $19.29 | $28.06 | 66,000 | — | — |
| 2009-05-28 | $18.37 | $26.72 | 39,800 | — | — |
| 2009-05-27 | $18.62 | $27.08 | 83,600 | — | — |
| 2009-05-26 | $19.51 | $28.38 | 72,800 | — | — |
| 2009-05-22 | $18.40 | $26.77 | 39,800 | — | — |
| 2009-05-21 | $18.75 | $27.28 | 52,200 | — | — |
| 2009-05-20 | $19.15 | $27.85 | 87,800 | — | — |
| 2009-05-19 | $19.81 | $28.82 | 119,800 | — | — |
| 2009-05-18 | $20.26 | $29.47 | 171,800 | — | — |
| 2009-05-15 | $19.09 | $27.78 | 136,000 | — | — |
| 2009-05-14 | $19.34 | $28.14 | 52,400 | — | — |
| 2009-05-13 | $19.25 | $28.01 | 110,600 | — | — |
| 2009-05-12 | $20.34 | $29.59 | 102,200 | — | — |
| 2009-05-11 | $20.98 | $30.51 | 62,800 | — | — |
| 2009-05-08 | $21.87 | $31.81 | 93,000 | — | — |
| 2009-05-07 | $20.82 | $30.28 | 48,400 | — | — |
| 2009-05-06 | $21.57 | $31.37 | 108,800 | — | — |
| 2009-05-05 | $20.91 | $30.41 | 66,600 | — | — |
| 2009-05-04 | $21.45 | $31.19 | 97,600 | — | — |
| 2009-05-01 | $20.46 | $29.76 | 93,200 | — | — |
| 2009-04-30 | $21.35 | $31.06 | 131,800 | — | — |
| 2009-04-29 | $21.84 | $31.78 | 109,400 | — | — |
| 2009-04-28 | $20.81 | $30.27 | 92,400 | — | — |
| 2009-04-27 | $20.79 | $30.24 | 74,200 | — | — |
| 2009-04-24 | $21.67 | $31.52 | 124,200 | — | — |
| 2009-04-23 | $21.00 | $30.54 | 242,200 | — | — |
| 2009-04-22 | $21.59 | $31.41 | 135,200 | — | — |
| 2009-04-21 | $21.70 | $31.57 | 90,200 | — | — |
| 2009-04-20 | $19.81 | $28.81 | 116,400 | — | — |
| 2009-04-17 | $21.31 | $30.99 | 70,600 | — | — |
| 2009-04-16 | $20.56 | $29.91 | 47,200 | — | — |
| 2009-04-15 | $19.83 | $28.85 | 79,200 | — | — |
| 2009-04-14 | $19.22 | $27.95 | 150,000 | — | — |
| 2009-04-13 | $21.32 | $31.01 | 56,200 | — | — |
| 2009-04-09 | $20.87 | $30.35 | 95,000 | — | — |
| 2009-04-08 | $18.93 | $27.54 | 65,800 | — | — |
| 2009-04-07 | $19.02 | $27.67 | 48,200 | — | — |
| 2009-04-06 | $19.98 | $29.06 | 99,200 | — | — |
| 2009-04-03 | $20.58 | $29.93 | 55,200 | — | — |
| 2009-04-02 | $20.32 | $29.55 | 71,000 | — | — |
| 2009-04-01 | $19.35 | $28.15 | 55,600 | — | — |
| 2009-03-31 | $18.20 | $26.47 | 58,400 | — | — |
| 2009-03-30 | $17.91 | $26.05 | 133,800 | — | — |
| 2009-03-27 | $18.80 | $27.35 | 37,400 | — | — |
| 2009-03-26 | $19.68 | $28.47 | 66,400 | — | — |
| 2009-03-25 | $19.38 | $28.03 | 66,600 | — | — |
| 2009-03-24 | $18.98 | $27.45 | 90,000 | — | — |
| 2009-03-23 | $19.56 | $28.29 | 102,400 | — | — |
| 2009-03-20 | $16.68 | $24.13 | 423,000 | — | — |
| 2009-03-19 | $17.57 | $25.41 | 75,200 | — | — |
| 2009-03-18 | $18.09 | $26.17 | 62,400 | — | — |
| 2009-03-17 | $17.18 | $24.86 | 110,200 | — | — |
| 2009-03-16 | $16.68 | $24.13 | 76,000 | — | — |
| 2009-03-13 | $16.73 | $24.20 | 36,200 | — | — |
| 2009-03-12 | $16.82 | $24.33 | 56,600 | — | — |
| 2009-03-11 | $15.53 | $22.46 | 59,200 | — | — |
| 2009-03-10 | $15.63 | $22.61 | 94,800 | — | — |
| 2009-03-09 | $14.71 | $21.28 | 38,400 | — | — |
| 2009-03-06 | $14.95 | $21.63 | 90,200 | — | — |
| 2009-03-05 | $14.71 | $21.28 | 103,000 | — | — |
| 2009-03-04 | $15.64 | $22.62 | 92,200 | — | — |
| 2009-03-03 | $15.59 | $22.54 | 135,400 | — | — |
| 2009-03-02 | $16.63 | $24.06 | 83,800 | — | — |
| 2009-02-27 | $17.45 | $25.23 | 105,800 | — | — |
| 2009-02-26 | $17.67 | $25.57 | 102,800 | — | — |
| 2009-02-25 | $17.70 | $25.60 | 76,600 | — | — |
| 2009-02-24 | $17.65 | $25.53 | 85,600 | — | — |
| 2009-02-23 | $16.30 | $23.58 | 71,400 | — | — |
| 2009-02-20 | $16.47 | $23.82 | 51,800 | — | — |
| 2009-02-19 | $16.34 | $23.64 | 133,400 | — | — |
| 2009-02-18 | $16.89 | $24.43 | 80,800 | — | — |
| 2009-02-17 | $17.25 | $24.94 | 66,600 | — | — |
| 2009-02-13 | $17.81 | $25.76 | 64,000 | — | — |
| 2009-02-12 | $18.71 | $27.06 | 35,600 | — | — |
| 2009-02-11 | $18.69 | $27.04 | 43,800 | — | — |
| 2009-02-10 | $18.28 | $26.43 | 75,800 | — | — |
| 2009-02-09 | $19.32 | $27.94 | 61,800 | — | — |
| 2009-02-06 | $19.37 | $28.02 | 221,600 | — | — |
| 2009-02-05 | $18.07 | $26.14 | 69,800 | — | — |
| 2009-02-04 | $17.59 | $25.44 | 82,200 | — | — |
| 2009-02-03 | $17.55 | $25.39 | 138,400 | — | — |
| 2009-02-02 | $18.01 | $26.06 | 85,800 | — | — |
| 2009-01-30 | $17.81 | $25.76 | 69,200 | — | — |
| 2009-01-29 | $18.00 | $26.04 | 84,200 | — | — |
| 2009-01-28 | $18.73 | $27.09 | 326,400 | — | — |
| 2009-01-27 | $17.68 | $25.57 | 118,600 | — | — |
| 2009-01-26 | $17.91 | $25.91 | 111,200 | — | — |
| 2009-01-23 | $18.05 | $26.10 | 99,000 | — | — |
| 2009-01-22 | $17.73 | $25.65 | 157,200 | — | — |
| 2009-01-21 | $19.08 | $27.61 | 208,400 | — | — |
| 2009-01-20 | $18.03 | $26.08 | 125,400 | — | — |
| 2009-01-16 | $21.15 | $30.59 | 94,000 | — | — |
| 2009-01-15 | $21.26 | $30.75 | 138,600 | — | — |
| 2009-01-14 | $21.13 | $30.56 | 83,000 | — | — |
| 2009-01-13 | $21.89 | $31.66 | 55,400 | — | — |
| 2009-01-12 | $21.60 | $31.24 | 72,600 | — | — |
| 2009-01-09 | $21.83 | $31.58 | 86,400 | — | — |
| 2009-01-08 | $23.18 | $33.53 | 53,000 | — | — |
| 2009-01-07 | $23.33 | $33.74 | 97,000 | — | — |
| 2009-01-06 | $25.23 | $36.49 | 119,600 | — | — |
| 2009-01-05 | $25.40 | $36.74 | 96,600 | — | — |
| 2009-01-02 | $26.62 | $38.50 | 92,200 | — | — |