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
- 1990-06-27 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 | $18.91 | $18.91 | 174,200 | — | — |
| 2009-12-30 | $19.34 | $19.34 | 168,900 | — | — |
| 2009-12-29 | $19.02 | $19.02 | 143,900 | — | — |
| 2009-12-28 | $19.20 | $19.20 | 198,900 | — | — |
| 2009-12-24 | $19.19 | $19.19 | 247,900 | — | — |
| 2009-12-23 | $19.13 | $19.13 | 182,400 | — | — |
| 2009-12-22 | $19.02 | $19.02 | 291,900 | — | — |
| 2009-12-21 | $18.97 | $18.97 | 210,000 | — | — |
| 2009-12-18 | $18.69 | $18.69 | 857,600 | — | — |
| 2009-12-17 | $18.48 | $18.48 | 283,900 | — | — |
| 2009-12-16 | $18.72 | $18.72 | 333,700 | — | — |
| 2009-12-15 | $18.81 | $18.81 | 447,100 | — | — |
| 2009-12-14 | $19.53 | $19.53 | 237,200 | — | — |
| 2009-12-11 | $18.88 | $18.88 | 211,400 | — | — |
| 2009-12-10 | $18.78 | $18.78 | 278,600 | — | — |
| 2009-12-09 | $19.11 | $19.11 | 275,900 | — | — |
| 2009-12-08 | $19.14 | $19.14 | 203,800 | — | — |
| 2009-12-07 | $19.32 | $19.32 | 196,800 | — | — |
| 2009-12-04 | $19.33 | $19.33 | 395,800 | — | — |
| 2009-12-03 | $18.88 | $18.88 | 325,500 | — | — |
| 2009-12-02 | $18.90 | $18.90 | 180,400 | — | — |
| 2009-12-01 | $18.43 | $18.43 | 299,400 | — | — |
| 2009-11-30 | $18.03 | $18.03 | 416,100 | — | — |
| 2009-11-27 | $18.38 | $18.38 | 107,400 | — | — |
| 2009-11-25 | $18.94 | $18.94 | 214,100 | — | — |
| 2009-11-24 | $19.40 | $19.40 | 518,300 | — | — |
| 2009-11-23 | $19.32 | $19.32 | 320,300 | — | — |
| 2009-11-20 | $18.61 | $18.61 | 252,100 | — | — |
| 2009-11-19 | $18.32 | $18.32 | 384,000 | — | — |
| 2009-11-18 | $18.75 | $18.75 | 199,100 | — | — |
| 2009-11-17 | $18.92 | $18.92 | 206,000 | — | — |
| 2009-11-16 | $18.77 | $18.77 | 324,000 | — | — |
| 2009-11-13 | $18.00 | $18.00 | 250,000 | — | — |
| 2009-11-12 | $17.76 | $17.76 | 562,300 | — | — |
| 2009-11-11 | $17.85 | $17.85 | 341,000 | — | — |
| 2009-11-10 | $17.86 | $17.86 | 301,500 | — | — |
| 2009-11-09 | $18.44 | $18.44 | 571,600 | — | — |
| 2009-11-06 | $17.53 | $17.53 | 288,500 | — | — |
| 2009-11-05 | $17.61 | $17.61 | 296,800 | — | — |
| 2009-11-04 | $16.79 | $16.79 | 463,600 | — | — |
| 2009-11-03 | $17.04 | $17.04 | 432,000 | — | — |
| 2009-11-02 | $16.70 | $16.70 | 372,700 | — | — |
| 2009-10-30 | $16.80 | $16.80 | 554,900 | — | — |
| 2009-10-29 | $17.47 | $17.47 | 509,700 | — | — |
| 2009-10-28 | $17.22 | $17.22 | 464,000 | — | — |
| 2009-10-27 | $18.22 | $18.22 | 685,100 | — | — |
| 2009-10-26 | $17.45 | $17.45 | 352,400 | — | — |
| 2009-10-23 | $17.54 | $17.54 | 275,100 | — | — |
| 2009-10-22 | $18.12 | $18.12 | 295,400 | — | — |
| 2009-10-21 | $17.67 | $17.67 | 480,900 | — | — |
| 2009-10-20 | $18.15 | $18.15 | 232,700 | — | — |
| 2009-10-19 | $18.30 | $18.30 | 168,600 | — | — |
| 2009-10-16 | $18.17 | $18.17 | 239,600 | — | — |
| 2009-10-15 | $18.50 | $18.50 | 384,500 | — | — |
| 2009-10-14 | $18.73 | $18.73 | 246,200 | — | — |
| 2009-10-13 | $18.17 | $18.17 | 239,200 | — | — |
| 2009-10-12 | $18.50 | $18.50 | 208,200 | — | — |
| 2009-10-09 | $18.37 | $18.37 | 275,300 | — | — |
| 2009-10-08 | $17.73 | $17.73 | 304,400 | — | — |
| 2009-10-07 | $17.62 | $17.62 | 256,000 | — | — |
| 2009-10-06 | $17.76 | $17.76 | 200,300 | — | — |
| 2009-10-05 | $17.55 | $17.55 | 275,800 | — | — |
| 2009-10-02 | $17.28 | $17.28 | 429,500 | — | — |
| 2009-10-01 | $17.64 | $17.64 | 486,000 | — | — |
| 2009-09-30 | $18.00 | $18.00 | 412,700 | — | — |
| 2009-09-29 | $17.97 | $17.97 | 241,800 | — | — |
| 2009-09-28 | $18.06 | $18.06 | 186,600 | — | — |
| 2009-09-25 | $17.85 | $17.85 | 467,800 | — | — |
| 2009-09-24 | $17.88 | $17.88 | 669,400 | — | — |
| 2009-09-23 | $17.88 | $17.88 | 371,900 | — | — |
| 2009-09-22 | $18.15 | $18.15 | 217,800 | — | — |
| 2009-09-21 | $18.05 | $18.05 | 242,900 | — | — |
| 2009-09-18 | $18.03 | $18.03 | 702,100 | — | — |
| 2009-09-17 | $17.67 | $17.67 | 268,500 | — | — |
| 2009-09-16 | $17.30 | $17.30 | 286,500 | — | — |
| 2009-09-15 | $16.98 | $16.98 | 177,000 | — | — |
| 2009-09-14 | $16.86 | $16.86 | 231,600 | — | — |
| 2009-09-11 | $17.21 | $17.21 | 224,000 | — | — |
| 2009-09-10 | $17.36 | $17.36 | 383,200 | — | — |
| 2009-09-09 | $16.89 | $16.89 | 283,300 | — | — |
| 2009-09-08 | $16.22 | $16.22 | 307,000 | — | — |
| 2009-09-04 | $16.50 | $16.50 | 167,500 | — | — |
| 2009-09-03 | $16.25 | $16.25 | 193,600 | — | — |
| 2009-09-02 | $16.05 | $16.05 | 226,200 | — | — |
| 2009-09-01 | $16.01 | $16.01 | 300,800 | — | — |
| 2009-08-31 | $16.40 | $16.40 | 323,600 | — | — |
| 2009-08-28 | $16.61 | $16.61 | 253,000 | — | — |
| 2009-08-27 | $16.43 | $16.43 | 295,100 | — | — |
| 2009-08-26 | $16.41 | $16.41 | 316,400 | — | — |
| 2009-08-25 | $16.72 | $16.72 | 251,900 | — | — |
| 2009-08-24 | $16.46 | $16.46 | 263,900 | — | — |
| 2009-08-21 | $16.64 | $16.64 | 531,700 | — | — |
| 2009-08-20 | $15.94 | $15.94 | 226,300 | — | — |
| 2009-08-19 | $15.76 | $15.76 | 348,400 | — | — |
| 2009-08-18 | $15.75 | $15.75 | 156,600 | — | — |
| 2009-08-17 | $15.55 | $15.55 | 217,700 | — | — |
| 2009-08-14 | $15.85 | $15.85 | 247,800 | — | — |
| 2009-08-13 | $16.15 | $16.15 | 217,400 | — | — |
| 2009-08-12 | $15.92 | $15.92 | 389,400 | — | — |
| 2009-08-11 | $16.07 | $16.07 | 270,900 | — | — |
| 2009-08-10 | $15.96 | $15.96 | 162,700 | — | — |
| 2009-08-07 | $16.20 | $16.20 | 529,100 | — | — |
| 2009-08-06 | $15.95 | $15.95 | 298,300 | — | — |
| 2009-08-05 | $15.86 | $15.86 | 325,000 | — | — |
| 2009-08-04 | $16.02 | $16.02 | 325,500 | — | — |
| 2009-08-03 | $15.82 | $15.82 | 474,600 | — | — |
| 2009-07-31 | $15.80 | $15.80 | 526,000 | — | — |
| 2009-07-30 | $16.22 | $16.22 | 330,200 | — | — |
| 2009-07-29 | $15.36 | $15.36 | 543,100 | — | — |
| 2009-07-28 | $15.70 | $15.70 | 549,900 | — | — |
| 2009-07-27 | $15.74 | $15.74 | 238,400 | — | — |
| 2009-07-24 | $15.68 | $15.68 | 220,200 | — | — |
| 2009-07-23 | $15.86 | $15.86 | 446,500 | — | — |
| 2009-07-22 | $14.98 | $14.98 | 393,800 | — | — |
| 2009-07-21 | $14.91 | $14.91 | 207,200 | — | — |
| 2009-07-20 | $14.93 | $14.93 | 234,900 | — | — |
| 2009-07-17 | $14.76 | $14.76 | 439,100 | — | — |
| 2009-07-16 | $15.06 | $15.06 | 363,900 | — | — |
| 2009-07-15 | $15.06 | $15.06 | 538,900 | — | — |
| 2009-07-14 | $14.02 | $14.02 | 345,000 | — | — |
| 2009-07-13 | $13.90 | $13.90 | 467,300 | — | — |
| 2009-07-10 | $13.78 | $13.78 | 209,200 | — | — |
| 2009-07-09 | $13.68 | $13.68 | 196,000 | — | — |
| 2009-07-08 | $13.64 | $13.64 | 384,300 | — | — |
| 2009-07-07 | $13.86 | $13.86 | 322,700 | — | — |
| 2009-07-06 | $14.18 | $14.18 | 303,100 | — | — |
| 2009-07-02 | $14.33 | $14.33 | 638,800 | — | — |
| 2009-07-01 | $14.75 | $14.75 | 376,000 | — | — |
| 2009-06-30 | $14.40 | $14.40 | 569,900 | — | — |
| 2009-06-29 | $14.66 | $14.66 | 355,800 | — | — |
| 2009-06-26 | $14.80 | $14.80 | 485,600 | — | — |
| 2009-06-25 | $14.77 | $14.77 | 411,800 | — | — |
| 2009-06-24 | $14.52 | $14.52 | 333,600 | — | — |
| 2009-06-23 | $14.35 | $14.35 | 500,100 | — | — |
| 2009-06-22 | $14.26 | $14.26 | 399,200 | — | — |
| 2009-06-19 | $14.67 | $14.67 | 475,500 | — | — |
| 2009-06-18 | $14.48 | $14.48 | 358,900 | — | — |
| 2009-06-17 | $14.59 | $14.59 | 514,400 | — | — |
| 2009-06-16 | $14.50 | $14.50 | 490,800 | — | — |
| 2009-06-15 | $14.58 | $14.58 | 610,600 | — | — |
| 2009-06-12 | $14.50 | $14.50 | 461,900 | — | — |
| 2009-06-11 | $14.23 | $14.23 | 408,900 | — | — |
| 2009-06-10 | $13.93 | $13.93 | 593,800 | — | — |
| 2009-06-09 | $13.92 | $13.92 | 268,900 | — | — |
| 2009-06-08 | $14.00 | $14.00 | 331,500 | — | — |
| 2009-06-05 | $13.95 | $13.95 | 315,500 | — | — |
| 2009-06-04 | $13.77 | $13.77 | 278,700 | — | — |
| 2009-06-03 | $13.35 | $13.35 | 365,000 | — | — |
| 2009-06-02 | $12.93 | $12.93 | 474,300 | — | — |
| 2009-06-01 | $13.00 | $13.00 | 408,900 | — | — |
| 2009-05-29 | $12.20 | $12.20 | 473,900 | — | — |
| 2009-05-28 | $11.91 | $11.91 | 352,600 | — | — |
| 2009-05-27 | $11.81 | $11.81 | 365,900 | — | — |
| 2009-05-26 | $12.00 | $12.00 | 559,200 | — | — |
| 2009-05-22 | $11.53 | $11.53 | 377,800 | — | — |
| 2009-05-21 | $11.87 | $11.87 | 461,900 | — | — |
| 2009-05-20 | $12.18 | $12.18 | 425,600 | — | — |
| 2009-05-19 | $12.32 | $12.32 | 785,000 | — | — |
| 2009-05-18 | $12.40 | $12.40 | 555,900 | — | — |
| 2009-05-15 | $12.15 | $12.15 | 628,300 | — | — |
| 2009-05-14 | $11.90 | $11.90 | 637,400 | — | — |
| 2009-05-13 | $11.08 | $11.08 | 395,600 | — | — |
| 2009-05-12 | $11.63 | $11.63 | 407,500 | — | — |
| 2009-05-11 | $11.74 | $11.74 | 475,200 | — | — |
| 2009-05-08 | $11.95 | $11.95 | 471,900 | — | — |
| 2009-05-07 | $11.68 | $11.68 | 338,500 | — | — |
| 2009-05-06 | $12.30 | $12.30 | 391,600 | — | — |
| 2009-05-05 | $12.21 | $12.21 | 364,700 | — | — |
| 2009-05-04 | $12.31 | $12.31 | 292,500 | — | — |
| 2009-05-01 | $12.11 | $12.11 | 480,500 | — | — |
| 2009-04-30 | $12.13 | $12.13 | 609,600 | — | — |
| 2009-04-29 | $12.20 | $12.20 | 519,800 | — | — |
| 2009-04-28 | $11.73 | $11.73 | 483,200 | — | — |
| 2009-04-27 | $11.65 | $11.65 | 918,600 | — | — |
| 2009-04-24 | $11.85 | $11.85 | 980,700 | — | — |
| 2009-04-23 | $12.07 | $12.07 | 1,686,600 | — | — |
| 2009-04-22 | $13.71 | $13.71 | 453,500 | — | — |
| 2009-04-21 | $13.45 | $13.45 | 487,600 | — | — |
| 2009-04-20 | $12.79 | $12.79 | 488,400 | — | — |
| 2009-04-17 | $13.71 | $13.71 | 447,200 | — | — |
| 2009-04-16 | $13.29 | $13.29 | 511,800 | — | — |
| 2009-04-15 | $12.68 | $12.68 | 307,900 | — | — |
| 2009-04-14 | $12.32 | $12.32 | 406,000 | — | — |
| 2009-04-13 | $12.78 | $12.78 | 404,300 | — | — |
| 2009-04-09 | $13.21 | $13.21 | 589,000 | — | — |
| 2009-04-08 | $12.17 | $12.17 | 350,600 | — | — |
| 2009-04-07 | $11.91 | $11.91 | 421,800 | — | — |
| 2009-04-06 | $12.33 | $12.33 | 420,700 | — | — |
| 2009-04-03 | $12.37 | $12.37 | 421,200 | — | — |
| 2009-04-02 | $12.28 | $12.28 | 615,700 | — | — |
| 2009-04-01 | $11.39 | $11.39 | 383,500 | — | — |
| 2009-03-31 | $11.20 | $11.20 | 444,900 | — | — |
| 2009-03-30 | $11.01 | $11.01 | 365,600 | — | — |
| 2009-03-27 | $11.30 | $11.30 | 593,000 | — | — |
| 2009-03-26 | $11.57 | $11.57 | 642,500 | — | — |
| 2009-03-25 | $11.01 | $11.01 | 515,700 | — | — |
| 2009-03-24 | $10.44 | $10.44 | 445,600 | — | — |
| 2009-03-23 | $11.03 | $11.03 | 482,400 | — | — |
| 2009-03-20 | $10.03 | $10.03 | 809,500 | — | — |
| 2009-03-19 | $10.69 | $10.69 | 314,200 | — | — |
| 2009-03-18 | $10.54 | $10.54 | 790,200 | — | — |
| 2009-03-17 | $10.62 | $10.62 | 510,500 | — | — |
| 2009-03-16 | $10.51 | $10.51 | 745,600 | — | — |
| 2009-03-13 | $10.30 | $10.30 | 325,000 | — | — |
| 2009-03-12 | $10.10 | $10.10 | 449,500 | — | — |
| 2009-03-11 | $9.58 | $9.58 | 404,700 | — | — |
| 2009-03-10 | $9.37 | $9.37 | 830,100 | — | — |
| 2009-03-09 | $8.67 | $8.67 | 412,500 | — | — |
| 2009-03-06 | $9.13 | $9.13 | 469,200 | — | — |
| 2009-03-05 | $9.09 | $9.09 | 477,800 | — | — |
| 2009-03-04 | $9.75 | $9.75 | 482,600 | — | — |
| 2009-03-03 | $9.46 | $9.46 | 584,400 | — | — |
| 2009-03-02 | $9.51 | $9.51 | 577,100 | — | — |
| 2009-02-27 | $9.77 | $9.77 | 664,100 | — | — |
| 2009-02-26 | $10.03 | $10.03 | 507,900 | — | — |
| 2009-02-25 | $10.17 | $10.17 | 533,600 | — | — |
| 2009-02-24 | $10.49 | $10.49 | 539,400 | — | — |
| 2009-02-23 | $10.16 | $10.16 | 726,500 | — | — |
| 2009-02-20 | $10.57 | $10.57 | 1,268,100 | — | — |
| 2009-02-19 | $11.11 | $11.11 | 744,700 | — | — |
| 2009-02-18 | $11.39 | $11.39 | 466,900 | — | — |
| 2009-02-17 | $11.56 | $11.56 | 728,200 | — | — |
| 2009-02-13 | $11.54 | $11.54 | 266,900 | — | — |
| 2009-02-12 | $11.48 | $11.48 | 415,500 | — | — |
| 2009-02-11 | $11.37 | $11.37 | 411,600 | — | — |
| 2009-02-10 | $11.51 | $11.51 | 630,800 | — | — |
| 2009-02-09 | $12.22 | $12.22 | 614,600 | — | — |
| 2009-02-06 | $12.37 | $12.37 | 439,600 | — | — |
| 2009-02-05 | $12.15 | $12.15 | 709,500 | — | — |
| 2009-02-04 | $11.89 | $11.89 | 454,100 | — | — |
| 2009-02-03 | $11.85 | $11.85 | 876,900 | — | — |
| 2009-02-02 | $12.06 | $12.06 | 491,100 | — | — |
| 2009-01-30 | $11.74 | $11.74 | 421,100 | — | — |
| 2009-01-29 | $11.76 | $11.76 | 374,100 | — | — |
| 2009-01-28 | $12.22 | $12.22 | 272,500 | — | — |
| 2009-01-27 | $11.69 | $11.69 | 276,400 | — | — |
| 2009-01-26 | $11.56 | $11.56 | 294,100 | — | — |
| 2009-01-23 | $11.10 | $11.10 | 447,000 | — | — |
| 2009-01-22 | $11.21 | $11.21 | 388,700 | — | — |
| 2009-01-21 | $11.54 | $11.54 | 949,000 | — | — |
| 2009-01-20 | $11.39 | $11.39 | 508,300 | — | — |
| 2009-01-16 | $12.62 | $12.62 | 398,100 | — | — |
| 2009-01-15 | $12.45 | $12.45 | 360,000 | — | — |
| 2009-01-14 | $12.13 | $12.13 | 607,800 | — | — |
| 2009-01-13 | $12.41 | $12.41 | 421,600 | — | — |
| 2009-01-12 | $12.40 | $12.40 | 476,600 | — | — |
| 2009-01-09 | $12.43 | $12.43 | 864,300 | — | — |
| 2009-01-08 | $12.87 | $12.87 | 537,300 | — | — |
| 2009-01-07 | $13.00 | $13.00 | 416,200 | — | — |
| 2009-01-06 | $13.41 | $13.41 | 691,800 | — | — |
| 2009-01-05 | $13.13 | $13.13 | 449,000 | — | — |
| 2009-01-02 | $12.89 | $12.89 | 522,500 | — | — |