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
- 1998-03-27 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 | $19.52 | $20.49 | 399,200 | — | — |
| 2009-12-30 | $19.45 | $20.41 | 273,800 | — | — |
| 2009-12-29 | $19.37 | $20.33 | 257,600 | — | — |
| 2009-12-28 | $19.36 | $20.32 | 205,600 | — | — |
| 2009-12-24 | $19.58 | $20.55 | 40,000 | — | — |
| 2009-12-23 | $19.46 | $20.42 | 145,600 | — | — |
| 2009-12-22 | $19.48 | $20.44 | 109,000 | — | — |
| 2009-12-21 | $19.25 | $20.20 | 403,200 | — | — |
| 2009-12-18 | $19.42 | $20.38 | 434,200 | — | — |
| 2009-12-17 | $19.57 | $20.54 | 416,000 | — | — |
| 2009-12-16 | $20.17 | $21.16 | 481,200 | — | — |
| 2009-12-15 | $19.81 | $20.78 | 234,400 | — | — |
| 2009-12-14 | $19.97 | $20.96 | 156,200 | — | — |
| 2009-12-11 | $19.91 | $20.89 | 289,600 | — | — |
| 2009-12-10 | $19.37 | $20.33 | 179,000 | — | — |
| 2009-12-09 | $19.34 | $20.30 | 280,800 | — | — |
| 2009-12-08 | $19.37 | $20.33 | 375,600 | — | — |
| 2009-12-07 | $19.41 | $20.37 | 233,600 | — | — |
| 2009-12-04 | $19.51 | $20.48 | 362,600 | — | — |
| 2009-12-03 | $19.20 | $20.15 | 383,200 | — | — |
| 2009-12-02 | $19.67 | $20.64 | 217,000 | — | — |
| 2009-12-01 | $19.54 | $20.50 | 427,000 | — | — |
| 2009-11-30 | $19.21 | $20.16 | 474,600 | — | — |
| 2009-11-27 | $18.89 | $19.82 | 142,200 | — | — |
| 2009-11-25 | $19.07 | $20.01 | 177,400 | — | — |
| 2009-11-24 | $19.05 | $19.99 | 429,600 | — | — |
| 2009-11-23 | $19.41 | $20.37 | 347,200 | — | — |
| 2009-11-20 | $19.23 | $20.18 | 311,200 | — | — |
| 2009-11-19 | $19.63 | $20.60 | 345,600 | — | — |
| 2009-11-18 | $19.80 | $20.78 | 155,200 | — | — |
| 2009-11-17 | $19.90 | $20.88 | 162,400 | — | — |
| 2009-11-16 | $20.13 | $21.13 | 220,800 | — | — |
| 2009-11-13 | $19.69 | $20.66 | 230,800 | — | — |
| 2009-11-12 | $19.66 | $20.63 | 300,000 | — | — |
| 2009-11-11 | $20.32 | $21.33 | 838,200 | — | — |
| 2009-11-10 | $19.28 | $20.23 | 559,400 | — | — |
| 2009-11-09 | $19.73 | $20.71 | 197,000 | — | — |
| 2009-11-06 | $19.43 | $20.30 | 168,800 | — | — |
| 2009-11-05 | $19.46 | $20.32 | 293,200 | — | — |
| 2009-11-04 | $18.95 | $19.79 | 433,200 | — | — |
| 2009-11-03 | $19.08 | $19.93 | 638,200 | — | — |
| 2009-11-02 | $18.93 | $19.77 | 819,800 | — | — |
| 2009-10-30 | $19.03 | $19.87 | 662,000 | — | — |
| 2009-10-29 | $19.22 | $20.08 | 502,200 | — | — |
| 2009-10-28 | $18.80 | $19.64 | 541,000 | — | — |
| 2009-10-27 | $19.40 | $20.27 | 1,406,200 | — | — |
| 2009-10-26 | $20.22 | $21.12 | 859,800 | — | — |
| 2009-10-23 | $21.08 | $22.03 | 2,314,600 | — | — |
| 2009-10-22 | $22.41 | $23.40 | 687,800 | — | — |
| 2009-10-21 | $22.07 | $23.05 | 644,200 | — | — |
| 2009-10-20 | $22.44 | $23.44 | 597,800 | — | — |
| 2009-10-19 | $22.50 | $23.50 | 670,400 | — | — |
| 2009-10-16 | $22.18 | $23.17 | 630,000 | — | — |
| 2009-10-15 | $21.73 | $22.69 | 514,000 | — | — |
| 2009-10-14 | $21.36 | $22.31 | 200,600 | — | — |
| 2009-10-13 | $21.09 | $22.03 | 191,600 | — | — |
| 2009-10-12 | $21.09 | $22.03 | 290,800 | — | — |
| 2009-10-09 | $20.79 | $21.71 | 116,400 | — | — |
| 2009-10-08 | $20.61 | $21.52 | 213,000 | — | — |
| 2009-10-07 | $20.21 | $21.11 | 238,600 | — | — |
| 2009-10-06 | $20.20 | $21.10 | 240,600 | — | — |
| 2009-10-05 | $19.89 | $20.77 | 520,000 | — | — |
| 2009-10-02 | $19.62 | $20.50 | 258,000 | — | — |
| 2009-10-01 | $19.89 | $20.77 | 220,800 | — | — |
| 2009-09-30 | $20.58 | $21.50 | 370,800 | — | — |
| 2009-09-29 | $20.48 | $21.39 | 500,600 | — | — |
| 2009-09-28 | $20.62 | $21.53 | 342,400 | — | — |
| 2009-09-25 | $20.33 | $21.24 | 488,400 | — | — |
| 2009-09-24 | $20.68 | $21.61 | 245,200 | — | — |
| 2009-09-23 | $20.73 | $21.65 | 215,200 | — | — |
| 2009-09-22 | $20.84 | $21.78 | 334,800 | — | — |
| 2009-09-21 | $21.00 | $21.94 | 618,800 | — | — |
| 2009-09-18 | $20.96 | $21.89 | 357,200 | — | — |
| 2009-09-17 | $21.05 | $21.98 | 415,400 | — | — |
| 2009-09-16 | $21.43 | $22.39 | 176,800 | — | — |
| 2009-09-15 | $21.01 | $21.95 | 274,000 | — | — |
| 2009-09-14 | $20.88 | $21.81 | 373,400 | — | — |
| 2009-09-11 | $20.42 | $21.33 | 454,200 | — | — |
| 2009-09-10 | $20.22 | $21.12 | 205,400 | — | — |
| 2009-09-09 | $20.50 | $21.41 | 684,600 | — | — |
| 2009-09-08 | $19.71 | $20.58 | 330,400 | — | — |
| 2009-09-04 | $19.63 | $20.50 | 297,600 | — | — |
| 2009-09-03 | $19.40 | $20.26 | 344,600 | — | — |
| 2009-09-02 | $19.01 | $19.86 | 258,400 | — | — |
| 2009-09-01 | $19.24 | $20.09 | 492,200 | — | — |
| 2009-08-31 | $19.66 | $20.53 | 261,400 | — | — |
| 2009-08-28 | $19.97 | $20.86 | 312,200 | — | — |
| 2009-08-27 | $20.11 | $21.00 | 1,321,000 | — | — |
| 2009-08-26 | $19.22 | $20.07 | 609,600 | — | — |
| 2009-08-25 | $18.73 | $19.56 | 523,600 | — | — |
| 2009-08-24 | $18.41 | $19.23 | 241,000 | — | — |
| 2009-08-21 | $18.50 | $19.32 | 443,800 | — | — |
| 2009-08-20 | $18.21 | $19.02 | 378,200 | — | — |
| 2009-08-19 | $17.96 | $18.76 | 229,200 | — | — |
| 2009-08-18 | $17.97 | $18.77 | 406,400 | — | — |
| 2009-08-17 | $17.83 | $18.63 | 315,000 | — | — |
| 2009-08-14 | $18.48 | $19.30 | 1,720,600 | — | — |
| 2009-08-13 | $18.10 | $18.91 | 182,800 | — | — |
| 2009-08-12 | $18.09 | $18.90 | 678,800 | — | — |
| 2009-08-11 | $17.45 | $18.22 | 398,200 | — | — |
| 2009-08-10 | $17.72 | $18.42 | 481,800 | — | — |
| 2009-08-07 | $18.08 | $18.80 | 399,400 | — | — |
| 2009-08-06 | $17.94 | $18.66 | 497,000 | — | — |
| 2009-08-05 | $18.07 | $18.79 | 956,400 | — | — |
| 2009-08-04 | $18.11 | $18.83 | 574,600 | — | — |
| 2009-08-03 | $17.97 | $18.68 | 440,000 | — | — |
| 2009-07-31 | $17.71 | $18.41 | 400,000 | — | — |
| 2009-07-30 | $17.97 | $18.68 | 597,000 | — | — |
| 2009-07-29 | $18.55 | $19.29 | 1,025,000 | — | — |
| 2009-07-28 | $17.83 | $18.54 | 627,400 | — | — |
| 2009-07-27 | $17.80 | $18.51 | 411,800 | — | — |
| 2009-07-24 | $17.82 | $18.53 | 503,400 | — | — |
| 2009-07-23 | $17.64 | $18.34 | 1,228,800 | — | — |
| 2009-07-22 | $16.53 | $17.18 | 411,200 | — | — |
| 2009-07-21 | $16.25 | $16.89 | 162,000 | — | — |
| 2009-07-20 | $16.50 | $17.15 | 395,800 | — | — |
| 2009-07-17 | $16.42 | $17.07 | 200,000 | — | — |
| 2009-07-16 | $16.72 | $17.39 | 404,400 | — | — |
| 2009-07-15 | $16.49 | $17.14 | 775,200 | — | — |
| 2009-07-14 | $15.64 | $16.26 | 246,400 | — | — |
| 2009-07-13 | $15.39 | $16.00 | 674,400 | — | — |
| 2009-07-10 | $15.10 | $15.70 | 195,000 | — | — |
| 2009-07-09 | $15.05 | $15.65 | 179,600 | — | — |
| 2009-07-08 | $15.15 | $15.75 | 190,800 | — | — |
| 2009-07-07 | $15.03 | $15.62 | 207,000 | — | — |
| 2009-07-06 | $15.17 | $15.77 | 259,000 | — | — |
| 2009-07-02 | $15.40 | $16.01 | 216,200 | — | — |
| 2009-07-01 | $15.70 | $16.33 | 240,400 | — | — |
| 2009-06-30 | $15.46 | $16.08 | 258,600 | — | — |
| 2009-06-29 | $15.41 | $16.02 | 430,400 | — | — |
| 2009-06-26 | $15.68 | $16.30 | 538,200 | — | — |
| 2009-06-25 | $15.92 | $16.56 | 253,200 | — | — |
| 2009-06-24 | $15.49 | $16.11 | 220,000 | — | — |
| 2009-06-23 | $15.52 | $16.13 | 279,600 | — | — |
| 2009-06-22 | $15.48 | $16.09 | 199,800 | — | — |
| 2009-06-19 | $16.08 | $16.73 | 291,600 | — | — |
| 2009-06-18 | $15.90 | $16.53 | 161,200 | — | — |
| 2009-06-17 | $15.79 | $16.41 | 174,800 | — | — |
| 2009-06-16 | $16.00 | $16.64 | 232,600 | — | — |
| 2009-06-15 | $16.15 | $16.79 | 316,000 | — | — |
| 2009-06-12 | $16.18 | $16.83 | 279,200 | — | — |
| 2009-06-11 | $16.40 | $17.05 | 279,800 | — | — |
| 2009-06-10 | $16.53 | $17.19 | 290,200 | — | — |
| 2009-06-09 | $16.65 | $17.31 | 318,400 | — | — |
| 2009-06-08 | $16.59 | $17.25 | 387,600 | — | — |
| 2009-06-05 | $16.55 | $17.21 | 721,400 | — | — |
| 2009-06-04 | $16.55 | $17.21 | 691,800 | — | — |
| 2009-06-03 | $16.55 | $17.21 | 377,600 | — | — |
| 2009-06-02 | $16.70 | $17.37 | 696,000 | — | — |
| 2009-06-01 | $16.67 | $17.33 | 500,200 | — | — |
| 2009-05-29 | $15.86 | $16.49 | 701,200 | — | — |
| 2009-05-28 | $15.67 | $16.29 | 211,400 | — | — |
| 2009-05-27 | $15.74 | $16.36 | 488,800 | — | — |
| 2009-05-26 | $15.98 | $16.62 | 542,200 | — | — |
| 2009-05-22 | $15.06 | $15.66 | 297,000 | — | — |
| 2009-05-21 | $15.23 | $15.84 | 422,000 | — | — |
| 2009-05-20 | $15.40 | $16.01 | 647,200 | — | — |
| 2009-05-19 | $15.57 | $16.19 | 515,600 | — | — |
| 2009-05-18 | $15.60 | $16.22 | 984,200 | — | — |
| 2009-05-15 | $15.51 | $16.13 | 780,200 | — | — |
| 2009-05-14 | $15.30 | $15.91 | 576,800 | — | — |
| 2009-05-13 | $14.95 | $15.55 | 817,800 | — | — |
| 2009-05-12 | $15.65 | $16.27 | 555,600 | — | — |
| 2009-05-11 | $15.48 | $16.01 | 424,000 | — | — |
| 2009-05-08 | $15.63 | $16.17 | 591,200 | — | — |
| 2009-05-07 | $15.63 | $16.16 | 597,800 | — | — |
| 2009-05-06 | $15.64 | $16.18 | 615,000 | — | — |
| 2009-05-05 | $15.94 | $16.49 | 701,200 | — | — |
| 2009-05-04 | $15.68 | $16.22 | 649,000 | — | — |
| 2009-05-01 | $15.18 | $15.70 | 748,600 | — | — |
| 2009-04-30 | $15.36 | $15.89 | 617,800 | — | — |
| 2009-04-29 | $15.60 | $16.14 | 634,000 | — | — |
| 2009-04-28 | $15.55 | $16.08 | 1,286,400 | — | — |
| 2009-04-27 | $15.63 | $16.16 | 1,128,800 | — | — |
| 2009-04-24 | $15.70 | $16.24 | 2,927,000 | — | — |
| 2009-04-23 | $18.76 | $19.41 | 1,410,400 | — | — |
| 2009-04-22 | $18.03 | $18.65 | 752,200 | — | — |
| 2009-04-21 | $17.08 | $17.67 | 350,000 | — | — |
| 2009-04-20 | $16.90 | $17.48 | 342,200 | — | — |
| 2009-04-17 | $17.32 | $17.91 | 337,600 | — | — |
| 2009-04-16 | $17.01 | $17.60 | 377,600 | — | — |
| 2009-04-15 | $16.77 | $17.35 | 614,600 | — | — |
| 2009-04-14 | $16.75 | $17.33 | 437,600 | — | — |
| 2009-04-13 | $16.96 | $17.55 | 245,600 | — | — |
| 2009-04-09 | $16.67 | $17.25 | 339,000 | — | — |
| 2009-04-08 | $15.96 | $16.51 | 259,400 | — | — |
| 2009-04-07 | $15.64 | $16.17 | 384,800 | — | — |
| 2009-04-06 | $16.11 | $16.67 | 449,000 | — | — |
| 2009-04-03 | $16.52 | $17.09 | 341,000 | — | — |
| 2009-04-02 | $16.41 | $16.97 | 617,800 | — | — |
| 2009-04-01 | $15.27 | $15.79 | 640,400 | — | — |
| 2009-03-31 | $14.96 | $15.48 | 408,200 | — | — |
| 2009-03-30 | $15.00 | $15.51 | 286,600 | — | — |
| 2009-03-27 | $15.14 | $15.66 | 367,600 | — | — |
| 2009-03-26 | $15.61 | $16.15 | 457,400 | — | — |
| 2009-03-25 | $15.30 | $15.82 | 358,600 | — | — |
| 2009-03-24 | $15.11 | $15.63 | 245,600 | — | — |
| 2009-03-23 | $15.57 | $16.10 | 391,800 | — | — |
| 2009-03-20 | $14.97 | $15.48 | 266,000 | — | — |
| 2009-03-19 | $15.38 | $15.91 | 292,200 | — | — |
| 2009-03-18 | $15.06 | $15.57 | 508,600 | — | — |
| 2009-03-17 | $14.29 | $14.78 | 508,200 | — | — |
| 2009-03-16 | $14.14 | $14.63 | 358,400 | — | — |
| 2009-03-13 | $14.67 | $15.17 | 137,400 | — | — |
| 2009-03-12 | $14.49 | $14.99 | 596,000 | — | — |
| 2009-03-11 | $13.43 | $13.89 | 246,800 | — | — |
| 2009-03-10 | $13.41 | $13.87 | 472,600 | — | — |
| 2009-03-09 | $12.65 | $13.08 | 409,200 | — | — |
| 2009-03-06 | $12.87 | $13.31 | 288,400 | — | — |
| 2009-03-05 | $12.74 | $13.17 | 710,200 | — | — |
| 2009-03-04 | $13.14 | $13.59 | 349,600 | — | — |
| 2009-03-03 | $12.61 | $13.05 | 812,000 | — | — |
| 2009-03-02 | $13.10 | $13.55 | 301,200 | — | — |
| 2009-02-27 | $13.56 | $14.03 | 588,600 | — | — |
| 2009-02-26 | $13.74 | $14.21 | 380,000 | — | — |
| 2009-02-25 | $14.54 | $15.04 | 381,600 | — | — |
| 2009-02-24 | $14.57 | $15.07 | 762,400 | — | — |
| 2009-02-23 | $14.35 | $14.85 | 300,800 | — | — |
| 2009-02-20 | $14.86 | $15.37 | 457,800 | — | — |
| 2009-02-19 | $14.60 | $15.10 | 236,800 | — | — |
| 2009-02-18 | $14.51 | $15.01 | 322,600 | — | — |
| 2009-02-17 | $14.74 | $15.24 | 220,200 | — | — |
| 2009-02-13 | $14.86 | $15.29 | 278,000 | — | — |
| 2009-02-12 | $15.06 | $15.49 | 486,600 | — | — |
| 2009-02-11 | $14.90 | $15.33 | 351,000 | — | — |
| 2009-02-10 | $14.81 | $15.23 | 380,600 | — | — |
| 2009-02-09 | $15.17 | $15.60 | 280,800 | — | — |
| 2009-02-06 | $15.67 | $16.12 | 540,400 | — | — |
| 2009-02-05 | $15.29 | $15.73 | 583,000 | — | — |
| 2009-02-04 | $14.79 | $15.22 | 598,800 | — | — |
| 2009-02-03 | $14.75 | $15.17 | 706,000 | — | — |
| 2009-02-02 | $14.75 | $15.17 | 663,200 | — | — |
| 2009-01-30 | $14.36 | $14.78 | 1,564,200 | — | — |
| 2009-01-29 | $16.03 | $16.49 | 802,400 | — | — |
| 2009-01-28 | $16.71 | $17.19 | 361,200 | — | — |
| 2009-01-27 | $15.60 | $16.05 | 446,200 | — | — |
| 2009-01-26 | $15.75 | $16.20 | 318,000 | — | — |
| 2009-01-23 | $15.61 | $16.06 | 354,000 | — | — |
| 2009-01-22 | $16.11 | $16.58 | 342,200 | — | — |
| 2009-01-21 | $16.00 | $16.47 | 241,800 | — | — |
| 2009-01-20 | $15.57 | $16.02 | 398,400 | — | — |
| 2009-01-16 | $16.73 | $17.21 | 358,600 | — | — |
| 2009-01-15 | $16.61 | $17.09 | 566,200 | — | — |
| 2009-01-14 | $15.80 | $16.25 | 476,000 | — | — |
| 2009-01-13 | $16.20 | $16.67 | 459,800 | — | — |
| 2009-01-12 | $16.30 | $16.77 | 354,400 | — | — |
| 2009-01-09 | $16.26 | $16.73 | 289,000 | — | — |
| 2009-01-08 | $16.95 | $17.44 | 344,200 | — | — |
| 2009-01-07 | $17.26 | $17.76 | 249,600 | — | — |
| 2009-01-06 | $17.80 | $18.31 | 283,400 | — | — |
| 2009-01-05 | $17.46 | $17.96 | 354,000 | — | — |
| 2009-01-02 | $17.97 | $18.49 | 563,000 | — | — |