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
- 1998-07-10 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 | $21.49 | $23.65 | 30,400 | — | — |
| 2009-12-30 | $21.73 | $23.92 | 23,200 | — | — |
| 2009-12-29 | $20.49 | $22.55 | 5,100 | — | — |
| 2009-12-28 | $20.26 | $22.30 | 4,300 | — | — |
| 2009-12-24 | $20.35 | $22.40 | 3,800 | — | — |
| 2009-12-23 | $20.36 | $22.41 | 15,700 | — | — |
| 2009-12-22 | $20.12 | $22.14 | 23,200 | — | — |
| 2009-12-21 | $19.34 | $21.29 | 23,700 | — | — |
| 2009-12-18 | $19.90 | $21.90 | 206,000 | — | — |
| 2009-12-17 | $19.73 | $21.71 | 11,900 | — | — |
| 2009-12-16 | $19.62 | $21.59 | 17,200 | — | — |
| 2009-12-15 | $19.91 | $21.91 | 32,000 | — | — |
| 2009-12-14 | $19.60 | $21.57 | 21,700 | — | — |
| 2009-12-11 | $19.20 | $21.13 | 10,900 | — | — |
| 2009-12-10 | $18.87 | $20.77 | 17,300 | — | — |
| 2009-12-09 | $19.03 | $20.94 | 12,400 | — | — |
| 2009-12-08 | $19.01 | $20.92 | 60,900 | — | — |
| 2009-12-07 | $18.62 | $20.49 | 10,700 | — | — |
| 2009-12-04 | $18.57 | $20.44 | 17,300 | — | — |
| 2009-12-03 | $17.38 | $19.13 | 16,500 | — | — |
| 2009-12-02 | $17.84 | $19.63 | 20,900 | — | — |
| 2009-12-01 | $17.83 | $19.62 | 13,500 | — | — |
| 2009-11-30 | $17.84 | $19.63 | 56,900 | — | — |
| 2009-11-27 | $18.00 | $19.81 | 14,200 | — | — |
| 2009-11-25 | $18.18 | $20.01 | 29,400 | — | — |
| 2009-11-24 | $18.84 | $20.74 | 23,000 | — | — |
| 2009-11-23 | $19.05 | $20.97 | 24,600 | — | — |
| 2009-11-20 | $17.93 | $19.73 | 20,600 | — | — |
| 2009-11-19 | $17.44 | $19.19 | 46,500 | — | — |
| 2009-11-18 | $17.74 | $19.52 | 19,700 | — | — |
| 2009-11-17 | $17.87 | $19.67 | 50,200 | — | — |
| 2009-11-16 | $18.16 | $19.99 | 59,900 | — | — |
| 2009-11-13 | $17.73 | $19.51 | 50,900 | — | — |
| 2009-11-12 | $17.70 | $19.48 | 46,200 | — | — |
| 2009-11-11 | $18.25 | $20.09 | 25,800 | — | — |
| 2009-11-10 | $17.56 | $19.33 | 29,800 | — | — |
| 2009-11-09 | $18.74 | $20.63 | 40,600 | — | — |
| 2009-11-06 | $18.27 | $20.11 | 12,600 | — | — |
| 2009-11-05 | $18.64 | $20.52 | 22,100 | — | — |
| 2009-11-04 | $17.81 | $19.60 | 33,300 | — | — |
| 2009-11-03 | $18.28 | $20.12 | 27,300 | — | — |
| 2009-11-02 | $17.85 | $19.65 | 25,700 | — | — |
| 2009-10-30 | $18.10 | $19.92 | 35,200 | — | — |
| 2009-10-29 | $18.48 | $20.34 | 34,500 | — | — |
| 2009-10-28 | $18.71 | $20.59 | 31,000 | — | — |
| 2009-10-27 | $18.99 | $20.90 | 24,500 | — | — |
| 2009-10-26 | $18.95 | $20.86 | 20,300 | — | — |
| 2009-10-23 | $18.77 | $20.66 | 21,300 | — | — |
| 2009-10-22 | $19.74 | $21.73 | 8,300 | — | — |
| 2009-10-21 | $19.45 | $21.41 | 20,800 | — | — |
| 2009-10-20 | $20.39 | $22.44 | 20,600 | — | — |
| 2009-10-19 | $20.48 | $22.54 | 11,000 | — | — |
| 2009-10-16 | $20.10 | $22.12 | 18,300 | — | — |
| 2009-10-15 | $20.03 | $22.05 | 22,000 | — | — |
| 2009-10-14 | $20.11 | $22.13 | 24,400 | — | — |
| 2009-10-13 | $20.24 | $22.28 | 8,100 | — | — |
| 2009-10-12 | $20.36 | $22.33 | 13,600 | — | — |
| 2009-10-09 | $20.36 | $22.33 | 30,500 | — | — |
| 2009-10-08 | $19.57 | $21.46 | 24,900 | — | — |
| 2009-10-07 | $19.79 | $21.71 | 14,400 | — | — |
| 2009-10-06 | $19.13 | $20.98 | 12,700 | — | — |
| 2009-10-05 | $18.55 | $20.35 | 13,900 | — | — |
| 2009-10-02 | $17.99 | $19.73 | 13,100 | — | — |
| 2009-10-01 | $18.37 | $20.15 | 20,500 | — | — |
| 2009-09-30 | $19.03 | $20.87 | 25,800 | — | — |
| 2009-09-29 | $19.99 | $21.93 | 9,600 | — | — |
| 2009-09-28 | $20.45 | $22.43 | 29,300 | — | — |
| 2009-09-25 | $19.79 | $21.71 | 17,900 | — | — |
| 2009-09-24 | $19.87 | $21.79 | 16,600 | — | — |
| 2009-09-23 | $19.81 | $21.73 | 29,000 | — | — |
| 2009-09-22 | $19.71 | $21.62 | 20,700 | — | — |
| 2009-09-21 | $19.47 | $21.36 | 15,500 | — | — |
| 2009-09-18 | $19.92 | $21.85 | 82,800 | — | — |
| 2009-09-17 | $18.54 | $20.34 | 129,300 | — | — |
| 2009-09-16 | $16.75 | $18.37 | 36,600 | — | — |
| 2009-09-15 | $16.47 | $18.06 | 24,200 | — | — |
| 2009-09-14 | $16.76 | $18.38 | 54,000 | — | — |
| 2009-09-11 | $16.60 | $18.21 | 57,400 | — | — |
| 2009-09-10 | $16.64 | $18.25 | 41,000 | — | — |
| 2009-09-09 | $16.36 | $17.94 | 79,700 | — | — |
| 2009-09-08 | $16.93 | $18.57 | 32,300 | — | — |
| 2009-09-04 | $17.07 | $18.72 | 30,800 | — | — |
| 2009-09-03 | $16.95 | $18.59 | 25,900 | — | — |
| 2009-09-02 | $16.79 | $18.42 | 25,800 | — | — |
| 2009-09-01 | $16.55 | $18.15 | 27,400 | — | — |
| 2009-08-31 | $16.90 | $18.54 | 46,700 | — | — |
| 2009-08-28 | $17.44 | $19.13 | 14,500 | — | — |
| 2009-08-27 | $17.64 | $19.35 | 10,400 | — | — |
| 2009-08-26 | $17.96 | $19.70 | 13,600 | — | — |
| 2009-08-25 | $18.04 | $19.79 | 12,300 | — | — |
| 2009-08-24 | $17.82 | $19.55 | 19,900 | — | — |
| 2009-08-21 | $17.90 | $19.63 | 45,500 | — | — |
| 2009-08-20 | $17.34 | $19.02 | 44,400 | — | — |
| 2009-08-19 | $17.00 | $18.65 | 21,900 | — | — |
| 2009-08-18 | $16.92 | $18.56 | 22,600 | — | — |
| 2009-08-17 | $16.89 | $18.53 | 14,700 | — | — |
| 2009-08-14 | $17.12 | $18.78 | 43,200 | — | — |
| 2009-08-13 | $17.60 | $19.30 | 34,900 | — | — |
| 2009-08-12 | $17.18 | $18.84 | 45,800 | — | — |
| 2009-08-11 | $16.84 | $18.47 | 72,900 | — | — |
| 2009-08-10 | $17.92 | $19.66 | 24,300 | — | — |
| 2009-08-07 | $18.21 | $19.97 | 60,600 | — | — |
| 2009-08-06 | $16.99 | $18.63 | 35,400 | — | — |
| 2009-08-05 | $16.48 | $18.08 | 23,500 | — | — |
| 2009-08-04 | $18.15 | $19.91 | 33,300 | — | — |
| 2009-08-03 | $18.28 | $20.05 | 50,600 | — | — |
| 2009-07-31 | $18.38 | $20.16 | 66,700 | — | — |
| 2009-07-30 | $17.72 | $19.44 | 42,000 | — | — |
| 2009-07-29 | $17.29 | $18.96 | 21,600 | — | — |
| 2009-07-28 | $18.12 | $19.87 | 25,800 | — | — |
| 2009-07-27 | $17.81 | $19.53 | 14,100 | — | — |
| 2009-07-24 | $17.96 | $19.70 | 14,500 | — | — |
| 2009-07-23 | $18.12 | $19.87 | 37,500 | — | — |
| 2009-07-22 | $17.84 | $19.57 | 14,500 | — | — |
| 2009-07-21 | $17.44 | $19.13 | 14,000 | — | — |
| 2009-07-20 | $17.18 | $18.84 | 27,700 | — | — |
| 2009-07-17 | $17.64 | $19.35 | 18,200 | — | — |
| 2009-07-16 | $17.93 | $19.67 | 24,700 | — | — |
| 2009-07-15 | $17.98 | $19.72 | 34,800 | — | — |
| 2009-07-14 | $16.47 | $18.06 | 18,000 | — | — |
| 2009-07-13 | $16.22 | $17.79 | 23,600 | — | — |
| 2009-07-10 | $15.94 | $17.41 | 16,600 | — | — |
| 2009-07-09 | $15.07 | $16.46 | 20,600 | — | — |
| 2009-07-08 | $16.75 | $18.29 | 30,900 | — | — |
| 2009-07-07 | $16.83 | $18.38 | 48,400 | — | — |
| 2009-07-06 | $15.81 | $17.26 | 32,700 | — | — |
| 2009-07-02 | $14.82 | $16.18 | 39,000 | — | — |
| 2009-07-01 | $16.86 | $18.41 | 24,300 | — | — |
| 2009-06-30 | $16.04 | $17.52 | 31,400 | — | — |
| 2009-06-29 | $15.73 | $17.18 | 23,200 | — | — |
| 2009-06-26 | $16.39 | $17.90 | 152,400 | — | — |
| 2009-06-25 | $16.56 | $18.08 | 36,100 | — | — |
| 2009-06-24 | $15.57 | $17.00 | 36,100 | — | — |
| 2009-06-23 | $14.65 | $16.00 | 49,300 | — | — |
| 2009-06-22 | $15.27 | $16.67 | 40,700 | — | — |
| 2009-06-19 | $16.14 | $17.62 | 50,000 | — | — |
| 2009-06-18 | $16.09 | $17.57 | 15,000 | — | — |
| 2009-06-17 | $16.67 | $18.20 | 29,400 | — | — |
| 2009-06-16 | $15.82 | $17.28 | 29,100 | — | — |
| 2009-06-15 | $15.67 | $17.11 | 57,500 | — | — |
| 2009-06-12 | $16.49 | $18.01 | 19,400 | — | — |
| 2009-06-11 | $15.46 | $16.88 | 22,000 | — | — |
| 2009-06-10 | $14.86 | $16.23 | 44,800 | — | — |
| 2009-06-09 | $15.94 | $17.41 | 24,800 | — | — |
| 2009-06-08 | $15.48 | $16.90 | 23,000 | — | — |
| 2009-06-05 | $15.14 | $16.53 | 24,700 | — | — |
| 2009-06-04 | $15.14 | $16.53 | 30,000 | — | — |
| 2009-06-03 | $14.10 | $15.40 | 37,900 | — | — |
| 2009-06-02 | $14.01 | $15.30 | 70,400 | — | — |
| 2009-06-01 | $13.98 | $15.27 | 38,700 | — | — |
| 2009-05-29 | $13.50 | $14.74 | 47,100 | — | — |
| 2009-05-28 | $13.48 | $14.72 | 41,300 | — | — |
| 2009-05-27 | $13.36 | $14.59 | 85,400 | — | — |
| 2009-05-26 | $13.30 | $14.52 | 115,000 | — | — |
| 2009-05-22 | $13.20 | $14.41 | 28,400 | — | — |
| 2009-05-21 | $13.67 | $14.93 | 36,400 | — | — |
| 2009-05-20 | $14.20 | $15.51 | 28,100 | — | — |
| 2009-05-19 | $14.76 | $16.12 | 33,600 | — | — |
| 2009-05-18 | $15.16 | $16.55 | 22,100 | — | — |
| 2009-05-15 | $13.88 | $15.16 | 24,700 | — | — |
| 2009-05-14 | $14.64 | $15.99 | 27,800 | — | — |
| 2009-05-13 | $13.38 | $14.61 | 43,900 | — | — |
| 2009-05-12 | $14.27 | $15.58 | 32,400 | — | — |
| 2009-05-11 | $15.06 | $16.45 | 34,300 | — | — |
| 2009-05-08 | $15.44 | $16.86 | 33,700 | — | — |
| 2009-05-07 | $13.49 | $14.73 | 27,200 | — | — |
| 2009-05-06 | $13.69 | $14.95 | 34,500 | — | — |
| 2009-05-05 | $14.14 | $15.44 | 74,900 | — | — |
| 2009-05-04 | $15.33 | $16.74 | 41,300 | — | — |
| 2009-05-01 | $15.67 | $17.11 | 34,900 | — | — |
| 2009-04-30 | $16.18 | $17.67 | 44,000 | — | — |
| 2009-04-29 | $16.94 | $18.50 | 47,100 | — | — |
| 2009-04-28 | $14.78 | $16.14 | 25,900 | — | — |
| 2009-04-27 | $14.92 | $16.29 | 43,600 | — | — |
| 2009-04-24 | $14.76 | $16.12 | 30,400 | — | — |
| 2009-04-23 | $14.00 | $15.29 | 27,600 | — | — |
| 2009-04-22 | $15.34 | $16.75 | 16,500 | — | — |
| 2009-04-21 | $15.64 | $17.08 | 43,700 | — | — |
| 2009-04-20 | $13.90 | $15.18 | 35,100 | — | — |
| 2009-04-17 | $15.89 | $17.35 | 45,800 | — | — |
| 2009-04-16 | $16.61 | $18.14 | 37,800 | — | — |
| 2009-04-15 | $15.96 | $17.43 | 22,600 | — | — |
| 2009-04-14 | $15.17 | $16.57 | 16,200 | — | — |
| 2009-04-13 | $16.06 | $17.54 | 35,700 | — | — |
| 2009-04-09 | $16.07 | $17.47 | 48,700 | — | — |
| 2009-04-08 | $14.04 | $15.26 | 16,000 | — | — |
| 2009-04-07 | $13.49 | $14.67 | 43,500 | — | — |
| 2009-04-06 | $15.62 | $16.98 | 38,600 | — | — |
| 2009-04-03 | $15.64 | $17.00 | 39,900 | — | — |
| 2009-04-02 | $16.00 | $17.40 | 46,800 | — | — |
| 2009-04-01 | $13.53 | $14.71 | 17,600 | — | — |
| 2009-03-31 | $13.44 | $14.61 | 38,000 | — | — |
| 2009-03-30 | $14.00 | $15.22 | 24,600 | — | — |
| 2009-03-27 | $14.68 | $15.96 | 20,200 | — | — |
| 2009-03-26 | $16.12 | $17.53 | 25,700 | — | — |
| 2009-03-25 | $14.80 | $16.09 | 27,600 | — | — |
| 2009-03-24 | $14.55 | $15.82 | 46,000 | — | — |
| 2009-03-23 | $15.86 | $17.24 | 43,500 | — | — |
| 2009-03-20 | $13.02 | $14.16 | 74,400 | — | — |
| 2009-03-19 | $13.77 | $14.97 | 19,100 | — | — |
| 2009-03-18 | $13.81 | $15.01 | 41,500 | — | — |
| 2009-03-17 | $13.00 | $14.13 | 29,000 | — | — |
| 2009-03-16 | $12.26 | $13.33 | 17,200 | — | — |
| 2009-03-13 | $13.11 | $14.25 | 17,000 | — | — |
| 2009-03-12 | $12.77 | $13.88 | 48,900 | — | — |
| 2009-03-11 | $10.91 | $11.86 | 32,200 | — | — |
| 2009-03-10 | $10.92 | $11.87 | 40,500 | — | — |
| 2009-03-09 | $9.68 | $10.52 | 42,800 | — | — |
| 2009-03-06 | $9.22 | $10.02 | 32,400 | — | — |
| 2009-03-05 | $9.07 | $9.86 | 54,400 | — | — |
| 2009-03-04 | $9.87 | $10.73 | 73,800 | — | — |
| 2009-03-03 | $9.19 | $9.99 | 48,100 | — | — |
| 2009-03-02 | $9.16 | $9.96 | 112,100 | — | — |
| 2009-02-27 | $9.37 | $10.19 | 37,000 | — | — |
| 2009-02-26 | $9.81 | $10.67 | 65,900 | — | — |
| 2009-02-25 | $10.00 | $10.87 | 46,600 | — | — |
| 2009-02-24 | $10.32 | $11.22 | 48,500 | — | — |
| 2009-02-23 | $9.68 | $10.52 | 65,800 | — | — |
| 2009-02-20 | $10.68 | $11.61 | 28,700 | — | — |
| 2009-02-19 | $11.08 | $12.05 | 35,600 | — | — |
| 2009-02-18 | $11.72 | $12.74 | 54,600 | — | — |
| 2009-02-17 | $12.12 | $13.18 | 52,600 | — | — |
| 2009-02-13 | $13.29 | $14.45 | 30,800 | — | — |
| 2009-02-12 | $13.94 | $15.16 | 41,600 | — | — |
| 2009-02-11 | $14.57 | $15.84 | 33,700 | — | — |
| 2009-02-10 | $15.27 | $16.60 | 27,400 | — | — |
| 2009-02-09 | $15.77 | $17.15 | 20,000 | — | — |
| 2009-02-06 | $16.28 | $17.70 | 55,000 | — | — |
| 2009-02-05 | $15.89 | $17.28 | 23,600 | — | — |
| 2009-02-04 | $15.59 | $16.95 | 29,400 | — | — |
| 2009-02-03 | $15.39 | $16.73 | 29,800 | — | — |
| 2009-02-02 | $15.46 | $16.81 | 42,000 | — | — |
| 2009-01-30 | $15.24 | $16.57 | 29,100 | — | — |
| 2009-01-29 | $15.59 | $16.95 | 29,600 | — | — |
| 2009-01-28 | $15.50 | $16.85 | 40,400 | — | — |
| 2009-01-27 | $15.33 | $16.67 | 29,000 | — | — |
| 2009-01-26 | $14.62 | $15.90 | 60,600 | — | — |
| 2009-01-23 | $14.61 | $15.88 | 31,700 | — | — |
| 2009-01-22 | $14.64 | $15.92 | 38,700 | — | — |
| 2009-01-21 | $15.32 | $16.66 | 37,900 | — | — |
| 2009-01-20 | $14.86 | $16.16 | 47,100 | — | — |
| 2009-01-16 | $16.10 | $17.50 | 53,400 | — | — |
| 2009-01-15 | $16.05 | $17.45 | 95,200 | — | — |
| 2009-01-14 | $16.38 | $17.81 | 54,400 | — | — |
| 2009-01-13 | $18.05 | $19.62 | 25,900 | — | — |
| 2009-01-12 | $18.34 | $19.86 | 50,200 | — | — |
| 2009-01-09 | $20.03 | $21.69 | 35,200 | — | — |
| 2009-01-08 | $21.65 | $23.45 | 59,300 | — | — |
| 2009-01-07 | $20.14 | $21.81 | 46,300 | — | — |
| 2009-01-06 | $21.85 | $23.67 | 53,200 | — | — |
| 2009-01-05 | $20.16 | $21.84 | 34,700 | — | — |
| 2009-01-02 | $21.61 | $23.41 | 26,500 | — | — |