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
- 2004-08-16 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 | $22.84 | $26.15 | 133,900 | — | — |
| 2009-12-30 | $22.65 | $25.93 | 127,300 | — | — |
| 2009-12-29 | $22.60 | $25.87 | 81,200 | — | — |
| 2009-12-28 | $22.58 | $25.85 | 153,300 | — | — |
| 2009-12-24 | $22.08 | $25.28 | 37,600 | — | — |
| 2009-12-23 | $21.60 | $24.73 | 85,300 | — | — |
| 2009-12-22 | $21.07 | $24.12 | 60,800 | — | — |
| 2009-12-21 | $20.85 | $23.87 | 85,800 | — | — |
| 2009-12-18 | $20.34 | $23.28 | 315,000 | — | — |
| 2009-12-17 | $19.89 | $22.77 | 168,700 | — | — |
| 2009-12-16 | $19.73 | $22.59 | 130,800 | — | — |
| 2009-12-15 | $19.60 | $22.44 | 106,400 | — | — |
| 2009-12-14 | $19.75 | $22.61 | 165,700 | — | — |
| 2009-12-11 | $19.76 | $22.62 | 88,500 | — | — |
| 2009-12-10 | $19.47 | $22.29 | 75,400 | — | — |
| 2009-12-09 | $19.58 | $22.41 | 87,500 | — | — |
| 2009-12-08 | $19.70 | $22.55 | 74,700 | — | — |
| 2009-12-07 | $19.81 | $22.68 | 66,700 | — | — |
| 2009-12-04 | $20.03 | $22.93 | 156,400 | — | — |
| 2009-12-03 | $19.43 | $22.24 | 153,700 | — | — |
| 2009-12-02 | $19.23 | $22.01 | 87,100 | — | — |
| 2009-12-01 | $19.45 | $22.21 | 172,500 | — | — |
| 2009-11-30 | $19.14 | $21.85 | 151,800 | — | — |
| 2009-11-27 | $19.15 | $21.86 | 54,500 | — | — |
| 2009-11-25 | $20.07 | $22.92 | 56,200 | — | — |
| 2009-11-24 | $20.30 | $23.18 | 178,800 | — | — |
| 2009-11-23 | $21.15 | $24.15 | 107,100 | — | — |
| 2009-11-20 | $20.68 | $23.61 | 123,000 | — | — |
| 2009-11-19 | $20.75 | $23.69 | 119,200 | — | — |
| 2009-11-18 | $21.28 | $24.30 | 121,100 | — | — |
| 2009-11-17 | $21.78 | $24.87 | 133,700 | — | — |
| 2009-11-16 | $22.00 | $25.12 | 205,500 | — | — |
| 2009-11-13 | $21.67 | $24.74 | 143,300 | — | — |
| 2009-11-12 | $21.32 | $24.34 | 177,400 | — | — |
| 2009-11-11 | $21.08 | $24.07 | 132,200 | — | — |
| 2009-11-10 | $20.20 | $23.06 | 118,000 | — | — |
| 2009-11-09 | $20.11 | $22.96 | 122,500 | — | — |
| 2009-11-06 | $19.78 | $22.58 | 86,100 | — | — |
| 2009-11-05 | $19.77 | $22.57 | 157,000 | — | — |
| 2009-11-04 | $19.01 | $21.71 | 252,500 | — | — |
| 2009-11-03 | $19.17 | $21.89 | 239,900 | — | — |
| 2009-11-02 | $19.52 | $22.29 | 360,500 | — | — |
| 2009-10-30 | $19.33 | $22.07 | 299,500 | — | — |
| 2009-10-29 | $20.33 | $23.21 | 358,300 | — | — |
| 2009-10-28 | $19.52 | $22.29 | 177,700 | — | — |
| 2009-10-27 | $20.70 | $23.63 | 253,400 | — | — |
| 2009-10-26 | $20.89 | $23.85 | 349,900 | — | — |
| 2009-10-23 | $21.88 | $24.98 | 293,300 | — | — |
| 2009-10-22 | $22.32 | $25.48 | 850,700 | — | — |
| 2009-10-21 | $23.61 | $26.96 | 228,000 | — | — |
| 2009-10-20 | $24.14 | $27.56 | 150,500 | — | — |
| 2009-10-19 | $24.81 | $28.33 | 189,800 | — | — |
| 2009-10-16 | $24.99 | $28.53 | 164,800 | — | — |
| 2009-10-15 | $25.60 | $29.23 | 178,200 | — | — |
| 2009-10-14 | $25.60 | $29.23 | 340,100 | — | — |
| 2009-10-13 | $25.12 | $28.68 | 364,100 | — | — |
| 2009-10-12 | $25.27 | $28.85 | 428,400 | — | — |
| 2009-10-09 | $25.28 | $28.86 | 161,300 | — | — |
| 2009-10-08 | $25.46 | $29.07 | 248,600 | — | — |
| 2009-10-07 | $25.22 | $28.80 | 217,700 | — | — |
| 2009-10-06 | $24.90 | $28.43 | 168,100 | — | — |
| 2009-10-05 | $23.38 | $26.69 | 130,300 | — | — |
| 2009-10-02 | $22.61 | $25.82 | 77,600 | — | — |
| 2009-10-01 | $22.96 | $26.22 | 79,700 | — | — |
| 2009-09-30 | $24.00 | $27.40 | 115,600 | — | — |
| 2009-09-29 | $23.95 | $27.35 | 145,600 | — | — |
| 2009-09-28 | $23.34 | $26.65 | 124,300 | — | — |
| 2009-09-25 | $22.10 | $25.23 | 103,500 | — | — |
| 2009-09-24 | $22.57 | $25.77 | 115,800 | — | — |
| 2009-09-23 | $22.68 | $25.90 | 122,400 | — | — |
| 2009-09-22 | $22.83 | $26.07 | 184,100 | — | — |
| 2009-09-21 | $22.50 | $25.69 | 262,700 | — | — |
| 2009-09-18 | $22.57 | $25.77 | 560,700 | — | — |
| 2009-09-17 | $22.40 | $25.58 | 272,800 | — | — |
| 2009-09-16 | $22.06 | $25.19 | 125,000 | — | — |
| 2009-09-15 | $20.94 | $23.91 | 207,600 | — | — |
| 2009-09-14 | $20.64 | $23.57 | 173,400 | — | — |
| 2009-09-11 | $20.70 | $23.63 | 72,700 | — | — |
| 2009-09-10 | $20.74 | $23.68 | 113,600 | — | — |
| 2009-09-09 | $20.27 | $23.14 | 90,700 | — | — |
| 2009-09-08 | $19.56 | $22.33 | 96,300 | — | — |
| 2009-09-04 | $18.99 | $21.68 | 101,100 | — | — |
| 2009-09-03 | $18.88 | $21.56 | 182,300 | — | — |
| 2009-09-02 | $19.01 | $21.71 | 191,100 | — | — |
| 2009-09-01 | $19.39 | $22.08 | 174,100 | — | — |
| 2009-08-31 | $19.67 | $22.40 | 215,400 | — | — |
| 2009-08-28 | $20.30 | $23.12 | 466,100 | — | — |
| 2009-08-27 | $19.41 | $22.10 | 101,900 | — | — |
| 2009-08-26 | $19.02 | $21.66 | 186,100 | — | — |
| 2009-08-25 | $18.41 | $20.97 | 200,800 | — | — |
| 2009-08-24 | $18.12 | $20.64 | 234,200 | — | — |
| 2009-08-21 | $17.66 | $20.11 | 162,500 | — | — |
| 2009-08-20 | $17.22 | $19.61 | 86,200 | — | — |
| 2009-08-19 | $16.90 | $19.25 | 97,000 | — | — |
| 2009-08-18 | $16.97 | $19.33 | 77,200 | — | — |
| 2009-08-17 | $17.03 | $19.39 | 110,700 | — | — |
| 2009-08-14 | $17.55 | $19.99 | 193,900 | — | — |
| 2009-08-13 | $18.00 | $20.50 | 141,000 | — | — |
| 2009-08-12 | $17.98 | $20.48 | 193,400 | — | — |
| 2009-08-11 | $18.06 | $20.57 | 354,300 | — | — |
| 2009-08-10 | $19.30 | $21.98 | 122,700 | — | — |
| 2009-08-07 | $19.32 | $22.00 | 159,500 | — | — |
| 2009-08-06 | $19.07 | $21.72 | 178,400 | — | — |
| 2009-08-05 | $19.10 | $21.75 | 169,200 | — | — |
| 2009-08-04 | $19.09 | $21.74 | 296,200 | — | — |
| 2009-08-03 | $18.58 | $21.16 | 140,200 | — | — |
| 2009-07-31 | $18.27 | $20.81 | 120,800 | — | — |
| 2009-07-30 | $18.38 | $20.93 | 236,600 | — | — |
| 2009-07-29 | $18.07 | $20.58 | 230,800 | — | — |
| 2009-07-28 | $17.92 | $20.41 | 291,500 | — | — |
| 2009-07-27 | $17.71 | $20.17 | 232,200 | — | — |
| 2009-07-24 | $17.33 | $19.74 | 146,200 | — | — |
| 2009-07-23 | $17.08 | $19.45 | 479,800 | — | — |
| 2009-07-22 | $16.38 | $18.65 | 346,300 | — | — |
| 2009-07-21 | $15.81 | $18.00 | 210,400 | — | — |
| 2009-07-20 | $15.21 | $17.32 | 121,000 | — | — |
| 2009-07-17 | $15.07 | $17.16 | 144,900 | — | — |
| 2009-07-16 | $15.11 | $17.21 | 157,100 | — | — |
| 2009-07-15 | $15.10 | $17.20 | 478,500 | — | — |
| 2009-07-14 | $14.49 | $16.50 | 289,800 | — | — |
| 2009-07-13 | $14.02 | $15.97 | 202,300 | — | — |
| 2009-07-10 | $13.22 | $15.06 | 146,400 | — | — |
| 2009-07-09 | $13.50 | $15.37 | 167,800 | — | — |
| 2009-07-08 | $13.62 | $15.51 | 151,300 | — | — |
| 2009-07-07 | $13.99 | $15.93 | 169,000 | — | — |
| 2009-07-06 | $14.33 | $16.32 | 198,000 | — | — |
| 2009-07-02 | $14.63 | $16.66 | 127,600 | — | — |
| 2009-07-01 | $15.18 | $17.29 | 447,100 | — | — |
| 2009-06-30 | $14.95 | $17.03 | 713,400 | — | — |
| 2009-06-29 | $14.38 | $16.38 | 234,000 | — | — |
| 2009-06-26 | $14.40 | $16.40 | 341,300 | — | — |
| 2009-06-25 | $14.45 | $16.46 | 242,300 | — | — |
| 2009-06-24 | $14.58 | $16.60 | 289,100 | — | — |
| 2009-06-23 | $14.43 | $16.43 | 236,400 | — | — |
| 2009-06-22 | $14.58 | $16.60 | 320,300 | — | — |
| 2009-06-19 | $14.91 | $16.98 | 285,900 | — | — |
| 2009-06-18 | $15.00 | $17.08 | 324,500 | — | — |
| 2009-06-17 | $15.28 | $17.40 | 110,900 | — | — |
| 2009-06-16 | $15.50 | $17.65 | 177,600 | — | — |
| 2009-06-15 | $15.89 | $18.10 | 148,600 | — | — |
| 2009-06-12 | $16.77 | $19.10 | 82,800 | — | — |
| 2009-06-11 | $16.88 | $19.22 | 242,400 | — | — |
| 2009-06-10 | $16.83 | $19.17 | 273,900 | — | — |
| 2009-06-09 | $16.52 | $18.81 | 150,300 | — | — |
| 2009-06-08 | $16.44 | $18.72 | 182,400 | — | — |
| 2009-06-05 | $17.40 | $19.82 | 220,100 | — | — |
| 2009-06-04 | $17.41 | $19.83 | 236,900 | — | — |
| 2009-06-03 | $16.80 | $19.13 | 272,400 | — | — |
| 2009-06-02 | $16.70 | $19.02 | 324,000 | — | — |
| 2009-06-01 | $16.46 | $18.69 | 546,100 | — | — |
| 2009-05-29 | $15.43 | $17.52 | 270,000 | — | — |
| 2009-05-28 | $15.09 | $17.13 | 219,600 | — | — |
| 2009-05-27 | $14.88 | $16.89 | 301,000 | — | — |
| 2009-05-26 | $15.30 | $17.37 | 216,600 | — | — |
| 2009-05-22 | $14.38 | $16.33 | 140,800 | — | — |
| 2009-05-21 | $14.60 | $16.58 | 307,800 | — | — |
| 2009-05-20 | $14.33 | $16.27 | 271,300 | — | — |
| 2009-05-19 | $14.26 | $16.19 | 136,800 | — | — |
| 2009-05-18 | $14.14 | $16.05 | 141,100 | — | — |
| 2009-05-15 | $13.23 | $15.02 | 230,900 | — | — |
| 2009-05-14 | $13.57 | $15.41 | 131,700 | — | — |
| 2009-05-13 | $13.22 | $15.01 | 312,700 | — | — |
| 2009-05-12 | $14.29 | $16.22 | 246,300 | — | — |
| 2009-05-11 | $14.35 | $16.29 | 276,700 | — | — |
| 2009-05-08 | $15.00 | $17.03 | 218,300 | — | — |
| 2009-05-07 | $14.03 | $15.93 | 707,100 | — | — |
| 2009-05-06 | $14.14 | $16.05 | 394,300 | — | — |
| 2009-05-05 | $14.07 | $15.97 | 328,600 | — | — |
| 2009-05-04 | $14.33 | $16.27 | 655,800 | — | — |
| 2009-05-01 | $13.97 | $15.86 | 673,400 | — | — |
| 2009-04-30 | $14.72 | $16.71 | 571,700 | — | — |
| 2009-04-29 | $15.07 | $17.11 | 486,800 | — | — |
| 2009-04-28 | $15.05 | $17.09 | 418,200 | — | — |
| 2009-04-27 | $14.85 | $16.86 | 556,500 | — | — |
| 2009-04-24 | $14.91 | $16.93 | 458,600 | — | — |
| 2009-04-23 | $15.00 | $17.03 | 740,500 | — | — |
| 2009-04-22 | $14.09 | $16.00 | 407,500 | — | — |
| 2009-04-21 | $13.64 | $15.49 | 376,300 | — | — |
| 2009-04-20 | $12.92 | $14.67 | 467,300 | — | — |
| 2009-04-17 | $14.15 | $16.07 | 402,900 | — | — |
| 2009-04-16 | $13.02 | $14.78 | 392,300 | — | — |
| 2009-04-15 | $12.47 | $14.16 | 251,800 | — | — |
| 2009-04-14 | $12.07 | $13.70 | 320,000 | — | — |
| 2009-04-13 | $12.58 | $14.28 | 385,300 | — | — |
| 2009-04-09 | $12.00 | $13.62 | 283,400 | — | — |
| 2009-04-08 | $11.11 | $12.61 | 274,400 | — | — |
| 2009-04-07 | $10.86 | $12.33 | 213,800 | — | — |
| 2009-04-06 | $12.06 | $13.69 | 234,400 | — | — |
| 2009-04-03 | $12.28 | $13.94 | 261,500 | — | — |
| 2009-04-02 | $11.71 | $13.30 | 264,000 | — | — |
| 2009-04-01 | $11.02 | $12.51 | 319,300 | — | — |
| 2009-03-31 | $11.16 | $12.67 | 379,000 | — | — |
| 2009-03-30 | $11.30 | $12.83 | 406,200 | — | — |
| 2009-03-27 | $12.13 | $13.77 | 244,900 | — | — |
| 2009-03-26 | $12.80 | $14.48 | 433,600 | — | — |
| 2009-03-25 | $11.89 | $13.45 | 425,600 | — | — |
| 2009-03-24 | $11.48 | $12.98 | 360,900 | — | — |
| 2009-03-23 | $11.18 | $12.64 | 262,400 | — | — |
| 2009-03-20 | $9.94 | $11.24 | 171,800 | — | — |
| 2009-03-19 | $10.18 | $11.51 | 188,700 | — | — |
| 2009-03-18 | $10.40 | $11.76 | 262,700 | — | — |
| 2009-03-17 | $10.34 | $11.69 | 118,000 | — | — |
| 2009-03-16 | $9.85 | $11.14 | 410,900 | — | — |
| 2009-03-13 | $9.78 | $11.06 | 358,300 | — | — |
| 2009-03-12 | $9.58 | $10.83 | 712,200 | — | — |
| 2009-03-11 | $9.01 | $10.19 | 239,200 | — | — |
| 2009-03-10 | $9.30 | $10.52 | 370,600 | — | — |
| 2009-03-09 | $8.43 | $9.53 | 186,000 | — | — |
| 2009-03-06 | $8.51 | $9.62 | 307,100 | — | — |
| 2009-03-05 | $8.50 | $9.61 | 273,100 | — | — |
| 2009-03-04 | $8.98 | $10.16 | 266,300 | — | — |
| 2009-03-03 | $8.55 | $9.67 | 337,400 | — | — |
| 2009-03-02 | $8.43 | $9.53 | 431,400 | — | — |
| 2009-02-27 | $8.99 | $10.17 | 368,500 | — | — |
| 2009-02-26 | $9.04 | $10.22 | 169,200 | — | — |
| 2009-02-25 | $9.36 | $10.59 | 421,200 | — | — |
| 2009-02-24 | $9.89 | $11.18 | 444,800 | — | — |
| 2009-02-23 | $9.01 | $10.19 | 247,900 | — | — |
| 2009-02-20 | $9.54 | $10.79 | 353,100 | — | — |
| 2009-02-19 | $9.41 | $10.64 | 226,800 | — | — |
| 2009-02-18 | $9.80 | $11.08 | 266,400 | — | — |
| 2009-02-17 | $9.92 | $11.22 | 356,200 | — | — |
| 2009-02-13 | $10.62 | $12.01 | 248,900 | — | — |
| 2009-02-12 | $10.83 | $12.25 | 290,100 | — | — |
| 2009-02-11 | $11.13 | $12.59 | 170,300 | — | — |
| 2009-02-10 | $11.09 | $12.54 | 370,400 | — | — |
| 2009-02-09 | $11.92 | $13.48 | 220,200 | — | — |
| 2009-02-06 | $11.74 | $13.28 | 221,500 | — | — |
| 2009-02-05 | $10.98 | $12.42 | 145,900 | — | — |
| 2009-02-04 | $10.77 | $12.18 | 164,700 | — | — |
| 2009-02-03 | $10.76 | $12.17 | 496,300 | — | — |
| 2009-02-02 | $10.62 | $12.01 | 692,200 | — | — |
| 2009-01-30 | $10.80 | $12.21 | 529,900 | — | — |
| 2009-01-29 | $10.57 | $11.95 | 543,900 | — | — |
| 2009-01-28 | $11.55 | $13.06 | 476,000 | — | — |
| 2009-01-27 | $11.30 | $12.78 | 197,800 | — | — |
| 2009-01-26 | $11.44 | $12.94 | 423,000 | — | — |
| 2009-01-23 | $11.03 | $12.47 | 550,500 | — | — |
| 2009-01-22 | $11.00 | $12.44 | 555,400 | — | — |
| 2009-01-21 | $11.45 | $12.95 | 494,800 | — | — |
| 2009-01-20 | $11.10 | $12.55 | 789,000 | — | — |
| 2009-01-16 | $11.40 | $12.89 | 528,000 | — | — |
| 2009-01-15 | $11.17 | $12.63 | 580,500 | — | — |
| 2009-01-14 | $10.86 | $12.28 | 814,300 | — | — |
| 2009-01-13 | $11.57 | $13.08 | 511,400 | — | — |
| 2009-01-12 | $11.76 | $13.30 | 443,700 | — | — |
| 2009-01-09 | $12.27 | $13.88 | 572,200 | — | — |
| 2009-01-08 | $12.53 | $14.17 | 265,800 | — | — |
| 2009-01-07 | $12.51 | $14.15 | 458,900 | — | — |
| 2009-01-06 | $13.20 | $14.93 | 533,200 | — | — |
| 2009-01-05 | $12.67 | $14.33 | 465,000 | — | — |
| 2009-01-02 | $11.15 | $12.61 | 165,700 | — | — |