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
- 1996-10-09 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 | $18.83 | $18.83 | 202,600 | — | — |
| 2009-12-30 | $18.71 | $18.71 | 237,400 | — | — |
| 2009-12-29 | $18.78 | $18.78 | 153,000 | — | — |
| 2009-12-28 | $18.68 | $18.68 | 200,400 | — | — |
| 2009-12-24 | $18.81 | $18.81 | 94,100 | — | — |
| 2009-12-23 | $19.03 | $19.03 | 417,100 | — | — |
| 2009-12-22 | $19.02 | $19.02 | 208,800 | — | — |
| 2009-12-21 | $18.89 | $18.89 | 360,600 | — | — |
| 2009-12-18 | $19.02 | $19.02 | 651,000 | — | — |
| 2009-12-17 | $18.41 | $18.41 | 117,100 | — | — |
| 2009-12-16 | $18.57 | $18.57 | 252,400 | — | — |
| 2009-12-15 | $18.07 | $18.07 | 286,300 | — | — |
| 2009-12-14 | $17.98 | $17.98 | 190,300 | — | — |
| 2009-12-11 | $17.65 | $17.65 | 171,800 | — | — |
| 2009-12-10 | $17.46 | $17.46 | 167,400 | — | — |
| 2009-12-09 | $17.57 | $17.57 | 221,900 | — | — |
| 2009-12-08 | $17.67 | $17.67 | 528,300 | — | — |
| 2009-12-07 | $17.85 | $17.85 | 186,800 | — | — |
| 2009-12-04 | $17.81 | $17.81 | 434,800 | — | — |
| 2009-12-03 | $17.40 | $17.40 | 246,700 | — | — |
| 2009-12-02 | $17.98 | $17.98 | 554,700 | — | — |
| 2009-12-01 | $17.50 | $17.50 | 522,000 | — | — |
| 2009-11-30 | $17.07 | $17.07 | 498,100 | — | — |
| 2009-11-27 | $16.75 | $16.75 | 235,000 | — | — |
| 2009-11-25 | $17.15 | $17.15 | 163,500 | — | — |
| 2009-11-24 | $17.25 | $17.25 | 426,800 | — | — |
| 2009-11-23 | $17.60 | $17.60 | 213,900 | — | — |
| 2009-11-20 | $17.27 | $17.27 | 211,900 | — | — |
| 2009-11-19 | $17.17 | $17.17 | 304,900 | — | — |
| 2009-11-18 | $17.31 | $17.31 | 156,900 | — | — |
| 2009-11-17 | $17.48 | $17.48 | 255,900 | — | — |
| 2009-11-16 | $17.62 | $17.62 | 388,300 | — | — |
| 2009-11-13 | $17.47 | $17.47 | 333,400 | — | — |
| 2009-11-12 | $17.42 | $17.42 | 291,500 | — | — |
| 2009-11-11 | $17.42 | $17.42 | 272,200 | — | — |
| 2009-11-10 | $17.47 | $17.47 | 545,200 | — | — |
| 2009-11-09 | $17.29 | $17.29 | 563,700 | — | — |
| 2009-11-06 | $17.04 | $17.04 | 262,100 | — | — |
| 2009-11-05 | $17.05 | $17.05 | 411,700 | — | — |
| 2009-11-04 | $16.46 | $16.46 | 659,500 | — | — |
| 2009-11-03 | $16.17 | $16.17 | 474,100 | — | — |
| 2009-11-02 | $15.52 | $15.52 | 619,200 | — | — |
| 2009-10-30 | $15.96 | $15.96 | 506,500 | — | — |
| 2009-10-29 | $16.27 | $16.27 | 564,000 | — | — |
| 2009-10-28 | $16.00 | $16.00 | 727,900 | — | — |
| 2009-10-27 | $16.00 | $16.00 | 678,900 | — | — |
| 2009-10-26 | $16.44 | $16.44 | 901,600 | — | — |
| 2009-10-23 | $16.45 | $16.45 | 1,108,300 | — | — |
| 2009-10-22 | $17.00 | $17.00 | 741,700 | — | — |
| 2009-10-21 | $16.65 | $16.65 | 670,900 | — | — |
| 2009-10-20 | $16.65 | $16.65 | 1,044,500 | — | — |
| 2009-10-19 | $17.24 | $17.24 | 720,200 | — | — |
| 2009-10-16 | $17.02 | $17.02 | 526,200 | — | — |
| 2009-10-15 | $16.78 | $16.78 | 389,600 | — | — |
| 2009-10-14 | $16.66 | $16.66 | 764,100 | — | — |
| 2009-10-13 | $16.52 | $16.52 | 2,842,800 | — | — |
| 2009-10-12 | $16.35 | $16.35 | 371,600 | — | — |
| 2009-10-09 | $16.09 | $16.09 | 356,100 | — | — |
| 2009-10-08 | $15.93 | $15.93 | 599,800 | — | — |
| 2009-10-07 | $16.04 | $16.04 | 1,031,700 | — | — |
| 2009-10-06 | $14.98 | $14.98 | 433,400 | — | — |
| 2009-10-05 | $14.84 | $14.84 | 515,900 | — | — |
| 2009-10-02 | $14.30 | $14.30 | 203,700 | — | — |
| 2009-10-01 | $14.77 | $14.77 | 555,400 | — | — |
| 2009-09-30 | $14.99 | $14.99 | 514,000 | — | — |
| 2009-09-29 | $15.10 | $15.10 | 623,400 | — | — |
| 2009-09-28 | $14.66 | $14.66 | 633,000 | — | — |
| 2009-09-25 | $14.77 | $14.77 | 413,800 | — | — |
| 2009-09-24 | $14.91 | $14.91 | 368,000 | — | — |
| 2009-09-23 | $15.18 | $15.18 | 332,300 | — | — |
| 2009-09-22 | $15.37 | $15.37 | 629,700 | — | — |
| 2009-09-21 | $16.34 | $16.34 | 489,100 | — | — |
| 2009-09-18 | $16.56 | $16.56 | 366,600 | — | — |
| 2009-09-17 | $16.81 | $16.81 | 214,600 | — | — |
| 2009-09-16 | $16.82 | $16.82 | 342,700 | — | — |
| 2009-09-15 | $16.90 | $16.90 | 219,200 | — | — |
| 2009-09-14 | $16.85 | $16.85 | 219,500 | — | — |
| 2009-09-11 | $16.73 | $16.73 | 75,300 | — | — |
| 2009-09-10 | $17.03 | $17.03 | 117,400 | — | — |
| 2009-09-09 | $17.19 | $17.19 | 188,600 | — | — |
| 2009-09-08 | $16.89 | $16.89 | 133,600 | — | — |
| 2009-09-04 | $16.62 | $16.62 | 92,100 | — | — |
| 2009-09-03 | $16.50 | $16.50 | 177,900 | — | — |
| 2009-09-02 | $16.18 | $16.18 | 435,500 | — | — |
| 2009-09-01 | $16.60 | $16.60 | 183,800 | — | — |
| 2009-08-31 | $17.15 | $17.15 | 382,200 | — | — |
| 2009-08-28 | $17.29 | $17.29 | 251,700 | — | — |
| 2009-08-27 | $17.40 | $17.40 | 198,400 | — | — |
| 2009-08-26 | $17.54 | $17.54 | 172,700 | — | — |
| 2009-08-25 | $17.23 | $17.23 | 299,200 | — | — |
| 2009-08-24 | $17.15 | $17.15 | 239,700 | — | — |
| 2009-08-21 | $16.98 | $16.98 | 255,700 | — | — |
| 2009-08-20 | $16.76 | $16.76 | 602,500 | — | — |
| 2009-08-19 | $16.92 | $16.92 | 117,500 | — | — |
| 2009-08-18 | $17.01 | $17.01 | 132,800 | — | — |
| 2009-08-17 | $16.75 | $16.75 | 279,600 | — | — |
| 2009-08-14 | $17.05 | $17.05 | 494,100 | — | — |
| 2009-08-13 | $17.55 | $17.55 | 504,400 | — | — |
| 2009-08-12 | $17.01 | $17.01 | 131,300 | — | — |
| 2009-08-11 | $17.18 | $17.18 | 233,000 | — | — |
| 2009-08-10 | $17.48 | $17.48 | 540,100 | — | — |
| 2009-08-07 | $16.14 | $16.14 | 291,500 | — | — |
| 2009-08-06 | $16.25 | $16.25 | 427,500 | — | — |
| 2009-08-05 | $17.18 | $17.18 | 399,200 | — | — |
| 2009-08-04 | $17.57 | $17.57 | 674,700 | — | — |
| 2009-08-03 | $16.52 | $16.52 | 247,200 | — | — |
| 2009-07-31 | $16.08 | $16.08 | 150,300 | — | — |
| 2009-07-30 | $16.17 | $16.17 | 565,200 | — | — |
| 2009-07-29 | $16.27 | $16.27 | 325,200 | — | — |
| 2009-07-28 | $16.26 | $16.26 | 177,700 | — | — |
| 2009-07-27 | $16.17 | $16.17 | 368,100 | — | — |
| 2009-07-24 | $16.00 | $16.00 | 322,600 | — | — |
| 2009-07-23 | $16.54 | $16.54 | 426,600 | — | — |
| 2009-07-22 | $15.84 | $15.84 | 521,300 | — | — |
| 2009-07-21 | $16.00 | $16.00 | 286,800 | — | — |
| 2009-07-20 | $16.19 | $16.19 | 233,200 | — | — |
| 2009-07-17 | $16.32 | $16.32 | 281,800 | — | — |
| 2009-07-16 | $16.41 | $16.41 | 252,900 | — | — |
| 2009-07-15 | $16.51 | $16.51 | 362,000 | — | — |
| 2009-07-14 | $16.54 | $16.54 | 500,300 | — | — |
| 2009-07-13 | $16.57 | $16.57 | 186,600 | — | — |
| 2009-07-10 | $16.64 | $16.64 | 203,000 | — | — |
| 2009-07-09 | $16.35 | $16.35 | 276,800 | — | — |
| 2009-07-08 | $15.96 | $15.96 | 255,900 | — | — |
| 2009-07-07 | $16.51 | $16.51 | 217,200 | — | — |
| 2009-07-06 | $16.55 | $16.55 | 238,200 | — | — |
| 2009-07-02 | $16.44 | $16.44 | 220,100 | — | — |
| 2009-07-01 | $16.80 | $16.80 | 193,800 | — | — |
| 2009-06-30 | $16.87 | $16.87 | 268,400 | — | — |
| 2009-06-29 | $16.51 | $16.51 | 373,100 | — | — |
| 2009-06-26 | $15.97 | $15.97 | 600,500 | — | — |
| 2009-06-25 | $15.80 | $15.80 | 224,700 | — | — |
| 2009-06-24 | $15.40 | $15.40 | 215,800 | — | — |
| 2009-06-23 | $15.40 | $15.40 | 173,200 | — | — |
| 2009-06-22 | $15.81 | $15.81 | 128,400 | — | — |
| 2009-06-19 | $16.07 | $16.07 | 602,700 | — | — |
| 2009-06-18 | $15.26 | $15.26 | 112,400 | — | — |
| 2009-06-17 | $15.10 | $15.10 | 302,800 | — | — |
| 2009-06-16 | $14.93 | $14.93 | 106,100 | — | — |
| 2009-06-15 | $15.35 | $15.35 | 204,100 | — | — |
| 2009-06-12 | $15.89 | $15.89 | 154,400 | — | — |
| 2009-06-11 | $15.88 | $15.88 | 189,900 | — | — |
| 2009-06-10 | $16.42 | $16.42 | 224,400 | — | — |
| 2009-06-09 | $16.39 | $16.39 | 107,500 | — | — |
| 2009-06-08 | $16.12 | $16.12 | 140,800 | — | — |
| 2009-06-05 | $16.20 | $16.20 | 218,300 | — | — |
| 2009-06-04 | $16.70 | $16.70 | 341,500 | — | — |
| 2009-06-03 | $15.87 | $15.87 | 111,800 | — | — |
| 2009-06-02 | $15.76 | $15.76 | 359,200 | — | — |
| 2009-06-01 | $15.05 | $15.05 | 226,400 | — | — |
| 2009-05-29 | $14.34 | $14.34 | 315,600 | — | — |
| 2009-05-28 | $14.36 | $14.36 | 121,300 | — | — |
| 2009-05-27 | $14.60 | $14.60 | 336,800 | — | — |
| 2009-05-26 | $14.50 | $14.50 | 237,800 | — | — |
| 2009-05-22 | $13.94 | $13.94 | 110,900 | — | — |
| 2009-05-21 | $14.20 | $14.20 | 274,300 | — | — |
| 2009-05-20 | $14.65 | $14.65 | 268,400 | — | — |
| 2009-05-19 | $15.11 | $15.11 | 191,100 | — | — |
| 2009-05-18 | $15.01 | $15.01 | 139,200 | — | — |
| 2009-05-15 | $14.64 | $14.64 | 247,200 | — | — |
| 2009-05-14 | $14.64 | $14.64 | 407,300 | — | — |
| 2009-05-13 | $13.99 | $13.99 | 413,000 | — | — |
| 2009-05-12 | $14.82 | $14.82 | 395,500 | — | — |
| 2009-05-11 | $15.19 | $15.19 | 272,500 | — | — |
| 2009-05-08 | $15.43 | $15.43 | 373,000 | — | — |
| 2009-05-07 | $15.48 | $15.48 | 423,400 | — | — |
| 2009-05-06 | $16.29 | $16.29 | 262,800 | — | — |
| 2009-05-05 | $17.38 | $17.38 | 388,000 | — | — |
| 2009-05-04 | $16.75 | $16.75 | 355,200 | — | — |
| 2009-05-01 | $16.13 | $16.13 | 340,700 | — | — |
| 2009-04-30 | $16.49 | $16.49 | 456,100 | — | — |
| 2009-04-29 | $17.89 | $17.89 | 693,200 | — | — |
| 2009-04-28 | $17.11 | $17.11 | 312,000 | — | — |
| 2009-04-27 | $16.88 | $16.88 | 471,900 | — | — |
| 2009-04-24 | $16.01 | $16.01 | 386,200 | — | — |
| 2009-04-23 | $16.09 | $16.09 | 410,600 | — | — |
| 2009-04-22 | $15.99 | $15.99 | 379,800 | — | — |
| 2009-04-21 | $15.69 | $15.69 | 187,800 | — | — |
| 2009-04-20 | $15.32 | $15.32 | 202,100 | — | — |
| 2009-04-17 | $15.46 | $15.46 | 301,200 | — | — |
| 2009-04-16 | $14.75 | $14.75 | 176,700 | — | — |
| 2009-04-15 | $14.54 | $14.54 | 239,500 | — | — |
| 2009-04-14 | $14.28 | $14.28 | 213,800 | — | — |
| 2009-04-13 | $14.87 | $14.87 | 141,800 | — | — |
| 2009-04-09 | $14.91 | $14.91 | 120,000 | — | — |
| 2009-04-08 | $14.38 | $14.38 | 361,100 | — | — |
| 2009-04-07 | $13.23 | $13.23 | 143,500 | — | — |
| 2009-04-06 | $13.90 | $13.90 | 155,400 | — | — |
| 2009-04-03 | $14.40 | $14.40 | 210,100 | — | — |
| 2009-04-02 | $14.30 | $14.30 | 341,900 | — | — |
| 2009-04-01 | $13.82 | $13.82 | 192,700 | — | — |
| 2009-03-31 | $13.91 | $13.91 | 244,300 | — | — |
| 2009-03-30 | $13.81 | $13.81 | 434,400 | — | — |
| 2009-03-27 | $14.34 | $14.34 | 293,000 | — | — |
| 2009-03-26 | $15.12 | $15.12 | 490,800 | — | — |
| 2009-03-25 | $14.37 | $14.37 | 675,200 | — | — |
| 2009-03-24 | $13.44 | $13.44 | 127,000 | — | — |
| 2009-03-23 | $13.82 | $13.82 | 305,500 | — | — |
| 2009-03-20 | $13.01 | $13.01 | 309,200 | — | — |
| 2009-03-19 | $13.68 | $13.68 | 347,600 | — | — |
| 2009-03-18 | $13.81 | $13.81 | 722,300 | — | — |
| 2009-03-17 | $13.31 | $13.31 | 536,700 | — | — |
| 2009-03-16 | $11.92 | $11.92 | 348,600 | — | — |
| 2009-03-13 | $11.92 | $11.92 | 155,300 | — | — |
| 2009-03-12 | $11.70 | $11.70 | 289,500 | — | — |
| 2009-03-11 | $10.92 | $10.92 | 258,200 | — | — |
| 2009-03-10 | $10.80 | $10.80 | 330,300 | — | — |
| 2009-03-09 | $10.39 | $10.39 | 149,800 | — | — |
| 2009-03-06 | $10.66 | $10.66 | 732,100 | — | — |
| 2009-03-05 | $10.65 | $10.65 | 389,600 | — | — |
| 2009-03-04 | $11.67 | $11.67 | 161,900 | — | — |
| 2009-03-03 | $11.29 | $11.29 | 295,300 | — | — |
| 2009-03-02 | $12.06 | $12.06 | 391,200 | — | — |
| 2009-02-27 | $12.43 | $12.43 | 341,600 | — | — |
| 2009-02-26 | $12.18 | $12.18 | 588,500 | — | — |
| 2009-02-25 | $12.10 | $12.10 | 386,400 | — | — |
| 2009-02-24 | $12.37 | $12.37 | 527,700 | — | — |
| 2009-02-23 | $12.03 | $12.03 | 443,100 | — | — |
| 2009-02-20 | $11.99 | $11.99 | 348,300 | — | — |
| 2009-02-19 | $12.49 | $12.49 | 513,200 | — | — |
| 2009-02-18 | $12.21 | $12.21 | 231,600 | — | — |
| 2009-02-17 | $11.68 | $11.68 | 314,500 | — | — |
| 2009-02-13 | $12.16 | $12.16 | 1,074,600 | — | — |
| 2009-02-12 | $10.38 | $10.38 | 363,000 | — | — |
| 2009-02-11 | $10.58 | $10.58 | 183,300 | — | — |
| 2009-02-10 | $10.74 | $10.74 | 234,300 | — | — |
| 2009-02-09 | $11.27 | $11.27 | 105,900 | — | — |
| 2009-02-06 | $11.50 | $11.50 | 212,200 | — | — |
| 2009-02-05 | $11.51 | $11.51 | 247,400 | — | — |
| 2009-02-04 | $11.39 | $11.39 | 215,000 | — | — |
| 2009-02-03 | $11.05 | $11.05 | 241,500 | — | — |
| 2009-02-02 | $11.22 | $11.22 | 209,300 | — | — |
| 2009-01-30 | $11.10 | $11.10 | 157,500 | — | — |
| 2009-01-29 | $11.03 | $11.03 | 147,400 | — | — |
| 2009-01-28 | $11.21 | $11.21 | 131,100 | — | — |
| 2009-01-27 | $11.00 | $11.00 | 126,500 | — | — |
| 2009-01-26 | $10.96 | $10.96 | 218,200 | — | — |
| 2009-01-23 | $10.21 | $10.21 | 187,200 | — | — |
| 2009-01-22 | $10.42 | $10.42 | 219,000 | — | — |
| 2009-01-21 | $10.28 | $10.28 | 265,800 | — | — |
| 2009-01-20 | $9.50 | $9.50 | 215,700 | — | — |
| 2009-01-16 | $9.44 | $9.44 | 70,100 | — | — |
| 2009-01-15 | $9.37 | $9.37 | 119,800 | — | — |
| 2009-01-14 | $9.10 | $9.10 | 193,200 | — | — |
| 2009-01-13 | $9.79 | $9.79 | 126,600 | — | — |
| 2009-01-12 | $10.13 | $10.13 | 82,800 | — | — |
| 2009-01-09 | $10.14 | $10.14 | 162,500 | — | — |
| 2009-01-08 | $11.04 | $11.04 | 182,800 | — | — |
| 2009-01-07 | $10.91 | $10.91 | 138,000 | — | — |
| 2009-01-06 | $11.76 | $11.76 | 217,100 | — | — |
| 2009-01-05 | $11.59 | $11.59 | 150,400 | — | — |
| 2009-01-02 | $11.32 | $11.32 | 135,500 | — | — |