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
- 2005-05-26 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 | $18.89 | $30.53 | 120,100 | — | — |
| 2009-12-30 | $19.08 | $30.84 | 138,000 | — | — |
| 2009-12-29 | $18.92 | $30.58 | 177,600 | — | — |
| 2009-12-28 | $18.97 | $30.66 | 155,400 | — | — |
| 2009-12-24 | $19.13 | $30.92 | 81,900 | — | — |
| 2009-12-23 | $19.00 | $30.71 | 143,800 | — | — |
| 2009-12-22 | $18.79 | $30.37 | 186,300 | — | — |
| 2009-12-21 | $18.77 | $30.34 | 148,600 | — | — |
| 2009-12-18 | $18.83 | $30.43 | 165,000 | — | — |
| 2009-12-17 | $18.86 | $30.48 | 223,000 | — | — |
| 2009-12-16 | $19.18 | $31.00 | 249,900 | — | — |
| 2009-12-15 | $19.05 | $30.79 | 188,400 | — | — |
| 2009-12-14 | $18.96 | $30.64 | 204,800 | — | — |
| 2009-12-11 | $18.75 | $30.30 | 125,800 | — | — |
| 2009-12-10 | $18.75 | $30.30 | 128,200 | — | — |
| 2009-12-09 | $18.57 | $30.01 | 186,900 | — | — |
| 2009-12-08 | $18.70 | $30.22 | 179,600 | — | — |
| 2009-12-07 | $18.76 | $30.32 | 257,100 | — | — |
| 2009-12-04 | $18.79 | $30.37 | 235,700 | — | — |
| 2009-12-03 | $18.78 | $30.35 | 213,100 | — | — |
| 2009-12-02 | $18.82 | $30.42 | 276,700 | — | — |
| 2009-12-01 | $18.77 | $30.34 | 220,900 | — | — |
| 2009-11-30 | $18.75 | $30.30 | 148,500 | — | — |
| 2009-11-27 | $18.86 | $30.48 | 90,800 | — | — |
| 2009-11-25 | $18.95 | $30.63 | 117,400 | — | — |
| 2009-11-24 | $18.87 | $30.50 | 234,100 | — | — |
| 2009-11-23 | $18.59 | $30.04 | 182,800 | — | — |
| 2009-11-20 | $18.39 | $29.72 | 205,300 | — | — |
| 2009-11-19 | $18.63 | $30.11 | 172,000 | — | — |
| 2009-11-18 | $18.89 | $30.53 | 176,400 | — | — |
| 2009-11-17 | $18.88 | $30.51 | 224,000 | — | — |
| 2009-11-16 | $18.77 | $30.34 | 231,500 | — | — |
| 2009-11-13 | $18.40 | $29.74 | 384,600 | — | — |
| 2009-11-12 | $18.57 | $30.01 | 497,400 | — | — |
| 2009-11-11 | $19.43 | $31.40 | 213,500 | — | — |
| 2009-11-10 | $19.96 | $32.26 | 374,000 | — | — |
| 2009-11-09 | $20.56 | $32.31 | 312,600 | — | — |
| 2009-11-06 | $20.03 | $31.48 | 131,400 | — | — |
| 2009-11-05 | $19.91 | $31.29 | 189,500 | — | — |
| 2009-11-04 | $19.45 | $30.56 | 299,900 | — | — |
| 2009-11-03 | $18.81 | $29.56 | 155,000 | — | — |
| 2009-11-02 | $18.64 | $29.29 | 187,400 | — | — |
| 2009-10-30 | $18.40 | $28.91 | 292,100 | — | — |
| 2009-10-29 | $19.23 | $30.22 | 195,400 | — | — |
| 2009-10-28 | $18.95 | $29.78 | 259,500 | — | — |
| 2009-10-27 | $19.74 | $31.02 | 128,300 | — | — |
| 2009-10-26 | $19.98 | $31.40 | 170,700 | — | — |
| 2009-10-23 | $19.95 | $31.35 | 188,500 | — | — |
| 2009-10-22 | $20.00 | $31.43 | 227,800 | — | — |
| 2009-10-21 | $19.78 | $31.08 | 218,100 | — | — |
| 2009-10-20 | $19.91 | $31.29 | 173,500 | — | — |
| 2009-10-19 | $19.85 | $31.19 | 192,100 | — | — |
| 2009-10-16 | $19.62 | $30.83 | 160,400 | — | — |
| 2009-10-15 | $19.34 | $30.39 | 135,000 | — | — |
| 2009-10-14 | $19.27 | $30.28 | 171,000 | — | — |
| 2009-10-13 | $19.16 | $30.11 | 136,900 | — | — |
| 2009-10-12 | $19.31 | $30.34 | 175,300 | — | — |
| 2009-10-09 | $19.43 | $30.53 | 147,600 | — | — |
| 2009-10-08 | $19.05 | $29.94 | 187,600 | — | — |
| 2009-10-07 | $18.99 | $29.84 | 153,500 | — | — |
| 2009-10-06 | $18.67 | $29.34 | 174,000 | — | — |
| 2009-10-05 | $18.46 | $29.01 | 156,100 | — | — |
| 2009-10-02 | $18.46 | $29.01 | 246,900 | — | — |
| 2009-10-01 | $18.69 | $29.37 | 183,100 | — | — |
| 2009-09-30 | $19.07 | $29.97 | 184,000 | — | — |
| 2009-09-29 | $18.99 | $29.84 | 117,400 | — | — |
| 2009-09-28 | $18.90 | $29.70 | 131,300 | — | — |
| 2009-09-25 | $18.58 | $29.20 | 145,600 | — | — |
| 2009-09-24 | $18.59 | $29.21 | 212,900 | — | — |
| 2009-09-23 | $19.17 | $30.12 | 155,300 | — | — |
| 2009-09-22 | $18.92 | $29.73 | 180,400 | — | — |
| 2009-09-21 | $18.93 | $29.75 | 123,100 | — | — |
| 2009-09-18 | $19.02 | $29.89 | 145,600 | — | — |
| 2009-09-17 | $19.02 | $29.89 | 204,700 | — | — |
| 2009-09-16 | $18.94 | $29.76 | 192,100 | — | — |
| 2009-09-15 | $18.64 | $29.29 | 146,500 | — | — |
| 2009-09-14 | $18.35 | $28.84 | 205,500 | — | — |
| 2009-09-11 | $18.67 | $29.34 | 155,700 | — | — |
| 2009-09-10 | $18.77 | $29.50 | 214,700 | — | — |
| 2009-09-09 | $18.55 | $29.15 | 175,700 | — | — |
| 2009-09-08 | $18.37 | $28.87 | 192,800 | — | — |
| 2009-09-04 | $18.25 | $28.68 | 194,500 | — | — |
| 2009-09-03 | $17.89 | $28.11 | 176,000 | — | — |
| 2009-09-02 | $17.65 | $27.74 | 215,800 | — | — |
| 2009-09-01 | $17.65 | $27.74 | 265,600 | — | — |
| 2009-08-31 | $17.65 | $27.74 | 195,100 | — | — |
| 2009-08-28 | $17.78 | $27.94 | 141,300 | — | — |
| 2009-08-27 | $17.81 | $27.99 | 162,100 | — | — |
| 2009-08-26 | $17.79 | $27.96 | 193,500 | — | — |
| 2009-08-25 | $17.82 | $28.00 | 202,900 | — | — |
| 2009-08-24 | $17.58 | $27.63 | 269,300 | — | — |
| 2009-08-21 | $17.92 | $28.16 | 180,000 | — | — |
| 2009-08-20 | $17.53 | $27.55 | 177,000 | — | — |
| 2009-08-19 | $17.10 | $26.87 | 212,200 | — | — |
| 2009-08-18 | $16.89 | $26.54 | 229,400 | — | — |
| 2009-08-17 | $16.98 | $26.68 | 299,300 | — | — |
| 2009-08-14 | $17.58 | $27.63 | 187,000 | — | — |
| 2009-08-13 | $17.77 | $27.92 | 217,800 | — | — |
| 2009-08-12 | $17.80 | $27.97 | 333,200 | — | — |
| 2009-08-11 | $18.48 | $28.15 | 303,000 | — | — |
| 2009-08-10 | $18.79 | $28.62 | 314,200 | — | — |
| 2009-08-07 | $18.70 | $28.48 | 291,200 | — | — |
| 2009-08-06 | $18.27 | $27.83 | 169,200 | — | — |
| 2009-08-05 | $18.20 | $27.72 | 233,000 | — | — |
| 2009-08-04 | $18.03 | $27.46 | 262,300 | — | — |
| 2009-08-03 | $17.80 | $27.11 | 278,900 | — | — |
| 2009-07-31 | $17.53 | $26.70 | 277,200 | — | — |
| 2009-07-30 | $17.62 | $26.84 | 249,400 | — | — |
| 2009-07-29 | $17.72 | $26.99 | 463,700 | — | — |
| 2009-07-28 | $18.47 | $28.13 | 130,400 | — | — |
| 2009-07-27 | $18.67 | $28.44 | 86,500 | — | — |
| 2009-07-24 | $18.30 | $27.87 | 63,300 | — | — |
| 2009-07-23 | $18.29 | $27.86 | 59,900 | — | — |
| 2009-07-22 | $17.52 | $26.68 | 25,300 | — | — |
| 2009-07-21 | $17.47 | $26.61 | 67,400 | — | — |
| 2009-07-20 | $17.99 | $27.40 | 69,000 | — | — |
| 2009-07-17 | $17.19 | $26.18 | 41,500 | — | — |
| 2009-07-16 | $17.09 | $26.03 | 43,800 | — | — |
| 2009-07-15 | $16.66 | $25.37 | 65,300 | — | — |
| 2009-07-14 | $15.97 | $24.32 | 35,600 | — | — |
| 2009-07-13 | $15.84 | $24.13 | 48,300 | — | — |
| 2009-07-10 | $15.62 | $23.79 | 41,100 | — | — |
| 2009-07-09 | $15.79 | $24.05 | 50,800 | — | — |
| 2009-07-08 | $15.81 | $24.08 | 41,300 | — | — |
| 2009-07-07 | $16.11 | $24.54 | 30,000 | — | — |
| 2009-07-06 | $16.64 | $25.34 | 37,900 | — | — |
| 2009-07-02 | $16.97 | $25.85 | 26,100 | — | — |
| 2009-07-01 | $17.10 | $26.04 | 42,200 | — | — |
| 2009-06-30 | $16.91 | $25.75 | 31,200 | — | — |
| 2009-06-29 | $16.75 | $25.51 | 27,000 | — | — |
| 2009-06-26 | $16.55 | $25.21 | 23,000 | — | — |
| 2009-06-25 | $16.33 | $24.87 | 32,900 | — | — |
| 2009-06-24 | $16.07 | $24.48 | 38,400 | — | — |
| 2009-06-23 | $15.86 | $24.16 | 44,300 | — | — |
| 2009-06-22 | $15.51 | $23.62 | 84,300 | — | — |
| 2009-06-19 | $16.41 | $24.99 | 30,600 | — | — |
| 2009-06-18 | $16.26 | $24.76 | 71,800 | — | — |
| 2009-06-17 | $16.54 | $25.19 | 26,600 | — | — |
| 2009-06-16 | $16.75 | $25.51 | 30,900 | — | — |
| 2009-06-15 | $16.87 | $25.69 | 24,600 | — | — |
| 2009-06-12 | $17.30 | $26.35 | 22,700 | — | — |
| 2009-06-11 | $17.46 | $26.59 | 21,000 | — | — |
| 2009-06-10 | $17.35 | $26.43 | 43,600 | — | — |
| 2009-06-09 | $17.52 | $26.68 | 39,600 | — | — |
| 2009-06-08 | $17.66 | $26.90 | 41,700 | — | — |
| 2009-06-05 | $17.72 | $26.99 | 30,200 | — | — |
| 2009-06-04 | $17.56 | $26.74 | 43,400 | — | — |
| 2009-06-03 | $17.15 | $26.12 | 45,300 | — | — |
| 2009-06-02 | $17.37 | $26.46 | 68,000 | — | — |
| 2009-06-01 | $17.15 | $26.12 | 56,500 | — | — |
| 2009-05-29 | $16.26 | $24.76 | 36,500 | — | — |
| 2009-05-28 | $16.20 | $24.67 | 45,400 | — | — |
| 2009-05-27 | $15.78 | $24.03 | 21,600 | — | — |
| 2009-05-26 | $15.94 | $24.28 | 35,200 | — | — |
| 2009-05-22 | $15.54 | $23.67 | 32,200 | — | — |
| 2009-05-21 | $15.38 | $23.42 | 38,900 | — | — |
| 2009-05-20 | $15.38 | $23.42 | 33,100 | — | — |
| 2009-05-19 | $15.35 | $23.38 | 47,300 | — | — |
| 2009-05-18 | $15.16 | $23.09 | 32,000 | — | — |
| 2009-05-15 | $14.84 | $22.60 | 46,000 | — | — |
| 2009-05-14 | $15.36 | $23.39 | 35,700 | — | — |
| 2009-05-13 | $15.33 | $23.35 | 55,600 | — | — |
| 2009-05-12 | $16.43 | $24.16 | 72,900 | — | — |
| 2009-05-11 | $16.17 | $23.77 | 50,800 | — | — |
| 2009-05-08 | $16.36 | $24.05 | 48,700 | — | — |
| 2009-05-07 | $15.82 | $23.26 | 47,600 | — | — |
| 2009-05-06 | $15.88 | $23.35 | 37,400 | — | — |
| 2009-05-05 | $15.48 | $22.76 | 57,300 | — | — |
| 2009-05-04 | $15.45 | $22.72 | 38,100 | — | — |
| 2009-05-01 | $15.11 | $22.22 | 20,300 | — | — |
| 2009-04-30 | $15.12 | $22.23 | 39,200 | — | — |
| 2009-04-29 | $15.05 | $22.13 | 45,000 | — | — |
| 2009-04-28 | $14.56 | $21.41 | 23,100 | — | — |
| 2009-04-27 | $14.43 | $21.22 | 27,600 | — | — |
| 2009-04-24 | $14.55 | $21.39 | 21,400 | — | — |
| 2009-04-23 | $14.39 | $21.16 | 31,100 | — | — |
| 2009-04-22 | $14.28 | $21.00 | 27,600 | — | — |
| 2009-04-21 | $14.22 | $20.91 | 41,500 | — | — |
| 2009-04-20 | $14.00 | $20.58 | 29,300 | — | — |
| 2009-04-17 | $14.49 | $21.30 | 23,900 | — | — |
| 2009-04-16 | $14.45 | $21.25 | 24,300 | — | — |
| 2009-04-15 | $14.20 | $20.88 | 35,700 | — | — |
| 2009-04-14 | $14.14 | $20.79 | 28,200 | — | — |
| 2009-04-13 | $14.38 | $21.14 | 30,800 | — | — |
| 2009-04-09 | $14.20 | $20.88 | 42,100 | — | — |
| 2009-04-08 | $13.68 | $20.11 | 37,500 | — | — |
| 2009-04-07 | $13.58 | $19.97 | 25,300 | — | — |
| 2009-04-06 | $13.74 | $20.20 | 36,000 | — | — |
| 2009-04-03 | $13.89 | $20.42 | 53,600 | — | — |
| 2009-04-02 | $13.83 | $20.33 | 54,200 | — | — |
| 2009-04-01 | $13.43 | $19.75 | 53,100 | — | — |
| 2009-03-31 | $13.31 | $19.57 | 57,100 | — | — |
| 2009-03-30 | $13.16 | $19.35 | 59,700 | — | — |
| 2009-03-27 | $13.85 | $20.36 | 32,000 | — | — |
| 2009-03-26 | $14.22 | $20.91 | 17,800 | — | — |
| 2009-03-25 | $13.86 | $20.38 | 32,900 | — | — |
| 2009-03-24 | $13.79 | $20.28 | 17,200 | — | — |
| 2009-03-23 | $14.00 | $20.58 | 40,500 | — | — |
| 2009-03-20 | $13.27 | $19.51 | 40,700 | — | — |
| 2009-03-19 | $13.44 | $19.76 | 19,000 | — | — |
| 2009-03-18 | $13.57 | $19.95 | 26,000 | — | — |
| 2009-03-17 | $13.24 | $19.47 | 43,700 | — | — |
| 2009-03-16 | $12.89 | $18.95 | 32,000 | — | — |
| 2009-03-13 | $12.95 | $19.04 | 20,900 | — | — |
| 2009-03-12 | $12.90 | $18.97 | 523,000 | — | — |
| 2009-03-11 | $12.10 | $17.79 | 155,400 | — | — |
| 2009-03-10 | $11.80 | $17.35 | 68,200 | — | — |
| 2009-03-09 | $11.33 | $16.66 | 118,800 | — | — |
| 2009-03-06 | $11.73 | $17.25 | 85,200 | — | — |
| 2009-03-05 | $11.70 | $17.20 | 56,900 | — | — |
| 2009-03-04 | $11.91 | $17.51 | 53,000 | — | — |
| 2009-03-03 | $11.43 | $16.81 | 77,000 | — | — |
| 2009-03-02 | $11.69 | $17.19 | 83,700 | — | — |
| 2009-02-27 | $12.81 | $18.83 | 25,900 | — | — |
| 2009-02-26 | $13.16 | $19.35 | 39,400 | — | — |
| 2009-02-25 | $13.40 | $19.70 | 44,000 | — | — |
| 2009-02-24 | $13.30 | $19.56 | 55,400 | — | — |
| 2009-02-23 | $12.22 | $17.97 | 56,800 | — | — |
| 2009-02-20 | $12.94 | $19.03 | 88,300 | — | — |
| 2009-02-19 | $13.55 | $19.92 | 52,300 | — | — |
| 2009-02-18 | $13.69 | $20.13 | 58,000 | — | — |
| 2009-02-17 | $14.06 | $20.67 | 48,700 | — | — |
| 2009-02-13 | $14.48 | $21.29 | 35,400 | — | — |
| 2009-02-12 | $14.67 | $21.57 | 45,600 | — | — |
| 2009-02-11 | $15.01 | $22.07 | 28,000 | — | — |
| 2009-02-10 | $15.82 | $22.42 | 40,500 | — | — |
| 2009-02-09 | $16.00 | $22.68 | 25,400 | — | — |
| 2009-02-06 | $16.00 | $22.68 | 26,300 | — | — |
| 2009-02-05 | $15.80 | $22.40 | 31,500 | — | — |
| 2009-02-04 | $15.69 | $22.24 | 26,100 | — | — |
| 2009-02-03 | $15.93 | $22.58 | 19,100 | — | — |
| 2009-02-02 | $15.56 | $22.06 | 25,400 | — | — |
| 2009-01-30 | $15.42 | $21.86 | 17,900 | — | — |
| 2009-01-29 | $15.76 | $22.34 | 15,000 | — | — |
| 2009-01-28 | $16.20 | $22.96 | 22,200 | — | — |
| 2009-01-27 | $15.86 | $22.48 | 18,800 | — | — |
| 2009-01-26 | $15.85 | $22.47 | 26,100 | — | — |
| 2009-01-23 | $15.54 | $22.03 | 35,500 | — | — |
| 2009-01-22 | $15.23 | $21.59 | 46,800 | — | — |
| 2009-01-21 | $14.77 | $20.94 | 34,600 | — | — |
| 2009-01-20 | $14.50 | $20.55 | 22,800 | — | — |
| 2009-01-16 | $14.99 | $21.25 | 21,700 | — | — |
| 2009-01-15 | $15.12 | $21.43 | 25,700 | — | — |
| 2009-01-14 | $15.26 | $21.63 | 31,000 | — | — |
| 2009-01-13 | $16.10 | $22.82 | 29,100 | — | — |
| 2009-01-12 | $16.31 | $23.12 | 31,400 | — | — |
| 2009-01-09 | $16.84 | $23.87 | 26,000 | — | — |
| 2009-01-08 | $16.77 | $23.77 | 23,900 | — | — |
| 2009-01-07 | $16.72 | $23.70 | 41,200 | — | — |
| 2009-01-06 | $17.00 | $24.10 | 24,300 | — | — |
| 2009-01-05 | $16.75 | $23.74 | 46,700 | — | — |
| 2009-01-02 | $16.65 | $23.60 | 26,200 | — | — |