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
- 2006-09-22 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 | $23.70 | $23.70 | 205,000 | — | — |
| 2009-12-30 | $24.06 | $24.06 | 222,100 | — | — |
| 2009-12-29 | $24.25 | $24.25 | 265,100 | — | — |
| 2009-12-28 | $23.79 | $23.79 | 150,300 | — | — |
| 2009-12-24 | $23.89 | $23.89 | 50,700 | — | — |
| 2009-12-23 | $23.78 | $23.78 | 301,500 | — | — |
| 2009-12-22 | $23.52 | $23.52 | 326,200 | — | — |
| 2009-12-21 | $23.16 | $23.16 | 378,800 | — | — |
| 2009-12-18 | $22.90 | $22.90 | 757,300 | — | — |
| 2009-12-17 | $22.46 | $22.46 | 259,000 | — | — |
| 2009-12-16 | $22.86 | $22.86 | 441,500 | — | — |
| 2009-12-15 | $22.56 | $22.56 | 307,700 | — | — |
| 2009-12-14 | $22.55 | $22.55 | 319,100 | — | — |
| 2009-12-11 | $22.59 | $22.59 | 393,600 | — | — |
| 2009-12-10 | $22.13 | $22.13 | 265,300 | — | — |
| 2009-12-09 | $22.40 | $22.40 | 183,000 | — | — |
| 2009-12-08 | $22.46 | $22.46 | 225,600 | — | — |
| 2009-12-07 | $22.65 | $22.65 | 370,900 | — | — |
| 2009-12-04 | $22.33 | $22.33 | 1,029,300 | — | — |
| 2009-12-03 | $21.07 | $21.07 | 232,900 | — | — |
| 2009-12-02 | $21.24 | $21.24 | 210,300 | — | — |
| 2009-12-01 | $21.23 | $21.23 | 650,500 | — | — |
| 2009-11-30 | $20.80 | $20.80 | 489,600 | — | — |
| 2009-11-27 | $20.68 | $20.68 | 331,600 | — | — |
| 2009-11-25 | $21.28 | $21.28 | 226,800 | — | — |
| 2009-11-24 | $21.57 | $21.57 | 304,500 | — | — |
| 2009-11-23 | $21.82 | $21.82 | 237,000 | — | — |
| 2009-11-20 | $21.32 | $21.32 | 551,600 | — | — |
| 2009-11-19 | $21.72 | $21.72 | 528,900 | — | — |
| 2009-11-18 | $22.03 | $22.03 | 417,100 | — | — |
| 2009-11-17 | $21.87 | $21.87 | 526,100 | — | — |
| 2009-11-16 | $22.40 | $22.40 | 946,400 | — | — |
| 2009-11-13 | $21.33 | $21.33 | 356,700 | — | — |
| 2009-11-12 | $21.25 | $21.25 | 377,800 | — | — |
| 2009-11-11 | $21.81 | $21.81 | 240,500 | — | — |
| 2009-11-10 | $21.60 | $21.60 | 250,900 | — | — |
| 2009-11-09 | $21.85 | $21.85 | 316,100 | — | — |
| 2009-11-06 | $21.24 | $21.24 | 312,500 | — | — |
| 2009-11-05 | $21.03 | $21.03 | 332,500 | — | — |
| 2009-11-04 | $20.55 | $20.55 | 200,500 | — | — |
| 2009-11-03 | $20.44 | $20.44 | 309,700 | — | — |
| 2009-11-02 | $20.00 | $20.00 | 392,400 | — | — |
| 2009-10-30 | $19.70 | $19.70 | 573,500 | — | — |
| 2009-10-29 | $20.15 | $20.15 | 664,400 | — | — |
| 2009-10-28 | $19.59 | $19.59 | 1,044,100 | — | — |
| 2009-10-27 | $20.32 | $20.32 | 388,700 | — | — |
| 2009-10-26 | $20.77 | $20.77 | 449,200 | — | — |
| 2009-10-23 | $20.19 | $20.19 | 383,900 | — | — |
| 2009-10-22 | $20.56 | $20.56 | 322,100 | — | — |
| 2009-10-21 | $20.78 | $20.78 | 270,700 | — | — |
| 2009-10-20 | $21.04 | $21.04 | 286,000 | — | — |
| 2009-10-19 | $21.03 | $21.03 | 450,800 | — | — |
| 2009-10-16 | $20.87 | $20.87 | 588,500 | — | — |
| 2009-10-15 | $21.80 | $21.80 | 381,200 | — | — |
| 2009-10-14 | $21.84 | $21.84 | 425,200 | — | — |
| 2009-10-13 | $21.36 | $21.36 | 211,300 | — | — |
| 2009-10-12 | $21.16 | $21.16 | 220,000 | — | — |
| 2009-10-09 | $21.46 | $21.46 | 302,400 | — | — |
| 2009-10-08 | $20.97 | $20.97 | 350,700 | — | — |
| 2009-10-07 | $20.89 | $20.89 | 191,500 | — | — |
| 2009-10-06 | $20.66 | $20.66 | 240,700 | — | — |
| 2009-10-05 | $20.19 | $20.19 | 384,700 | — | — |
| 2009-10-02 | $20.44 | $20.44 | 388,400 | — | — |
| 2009-10-01 | $20.47 | $20.47 | 236,900 | — | — |
| 2009-09-30 | $20.75 | $20.75 | 313,600 | — | — |
| 2009-09-29 | $20.75 | $20.75 | 222,600 | — | — |
| 2009-09-28 | $20.57 | $20.57 | 237,900 | — | — |
| 2009-09-25 | $19.80 | $19.80 | 164,100 | — | — |
| 2009-09-24 | $19.94 | $19.94 | 226,500 | — | — |
| 2009-09-23 | $20.17 | $20.17 | 128,500 | — | — |
| 2009-09-22 | $20.34 | $20.34 | 297,500 | — | — |
| 2009-09-21 | $19.99 | $19.99 | 897,800 | — | — |
| 2009-09-18 | $21.44 | $21.44 | 829,600 | — | — |
| 2009-09-17 | $19.99 | $19.99 | 194,900 | — | — |
| 2009-09-16 | $20.37 | $20.37 | 243,200 | — | — |
| 2009-09-15 | $19.84 | $19.84 | 202,000 | — | — |
| 2009-09-14 | $20.09 | $20.09 | 283,200 | — | — |
| 2009-09-11 | $20.06 | $20.06 | 209,000 | — | — |
| 2009-09-10 | $20.40 | $20.40 | 484,000 | — | — |
| 2009-09-09 | $20.42 | $20.42 | 311,000 | — | — |
| 2009-09-08 | $20.00 | $20.00 | 283,400 | — | — |
| 2009-09-04 | $20.08 | $20.08 | 439,000 | — | — |
| 2009-09-03 | $19.85 | $19.85 | 259,600 | — | — |
| 2009-09-02 | $19.77 | $19.77 | 504,100 | — | — |
| 2009-09-01 | $18.89 | $18.89 | 609,000 | — | — |
| 2009-08-31 | $18.29 | $18.29 | 289,100 | — | — |
| 2009-08-28 | $18.35 | $18.35 | 361,700 | — | — |
| 2009-08-27 | $18.66 | $18.66 | 182,700 | — | — |
| 2009-08-26 | $18.89 | $18.89 | 165,700 | — | — |
| 2009-08-25 | $18.88 | $18.88 | 182,700 | — | — |
| 2009-08-24 | $18.56 | $18.56 | 235,900 | — | — |
| 2009-08-21 | $18.45 | $18.45 | 373,100 | — | — |
| 2009-08-20 | $18.46 | $18.46 | 246,100 | — | — |
| 2009-08-19 | $18.18 | $18.18 | 277,600 | — | — |
| 2009-08-18 | $18.50 | $18.50 | 135,800 | — | — |
| 2009-08-17 | $18.27 | $18.27 | 246,600 | — | — |
| 2009-08-14 | $19.06 | $19.06 | 202,500 | — | — |
| 2009-08-13 | $19.25 | $19.25 | 360,800 | — | — |
| 2009-08-12 | $19.27 | $19.27 | 351,000 | — | — |
| 2009-08-11 | $18.80 | $18.80 | 369,700 | — | — |
| 2009-08-10 | $18.63 | $18.63 | 233,400 | — | — |
| 2009-08-07 | $18.18 | $18.18 | 545,900 | — | — |
| 2009-08-06 | $18.35 | $18.35 | 421,100 | — | — |
| 2009-08-05 | $18.69 | $18.69 | 1,274,100 | — | — |
| 2009-08-04 | $17.30 | $17.30 | 550,400 | — | — |
| 2009-08-03 | $17.15 | $17.15 | 471,200 | — | — |
| 2009-07-31 | $17.41 | $17.41 | 211,100 | — | — |
| 2009-07-30 | $17.37 | $17.37 | 309,300 | — | — |
| 2009-07-29 | $17.83 | $17.83 | 222,700 | — | — |
| 2009-07-28 | $17.70 | $17.70 | 303,700 | — | — |
| 2009-07-27 | $17.39 | $17.39 | 301,800 | — | — |
| 2009-07-24 | $17.40 | $17.40 | 500,200 | — | — |
| 2009-07-23 | $17.72 | $17.72 | 314,100 | — | — |
| 2009-07-22 | $17.64 | $17.64 | 210,400 | — | — |
| 2009-07-21 | $17.67 | $17.67 | 316,600 | — | — |
| 2009-07-20 | $17.96 | $17.96 | 464,700 | — | — |
| 2009-07-17 | $17.46 | $17.46 | 555,800 | — | — |
| 2009-07-16 | $16.89 | $16.89 | 313,400 | — | — |
| 2009-07-15 | $16.86 | $16.86 | 447,500 | — | — |
| 2009-07-14 | $16.53 | $16.53 | 636,500 | — | — |
| 2009-07-13 | $16.08 | $16.08 | 326,400 | — | — |
| 2009-07-10 | $15.83 | $15.83 | 186,500 | — | — |
| 2009-07-09 | $16.01 | $16.01 | 547,600 | — | — |
| 2009-07-08 | $15.40 | $15.40 | 562,700 | — | — |
| 2009-07-07 | $15.73 | $15.73 | 694,400 | — | — |
| 2009-07-06 | $16.37 | $16.37 | 389,200 | — | — |
| 2009-07-02 | $16.30 | $16.30 | 413,900 | — | — |
| 2009-07-01 | $17.05 | $17.05 | 366,900 | — | — |
| 2009-06-30 | $16.59 | $16.59 | 318,500 | — | — |
| 2009-06-29 | $16.31 | $16.31 | 689,100 | — | — |
| 2009-06-26 | $16.83 | $16.83 | 581,800 | — | — |
| 2009-06-25 | $16.92 | $16.92 | 390,800 | — | — |
| 2009-06-24 | $16.61 | $16.61 | 376,600 | — | — |
| 2009-06-23 | $16.22 | $16.22 | 167,700 | — | — |
| 2009-06-22 | $16.47 | $16.47 | 298,600 | — | — |
| 2009-06-19 | $17.04 | $17.04 | 778,000 | — | — |
| 2009-06-18 | $16.57 | $16.57 | 599,000 | — | — |
| 2009-06-17 | $16.88 | $16.88 | 1,023,100 | — | — |
| 2009-06-16 | $16.08 | $16.08 | 785,500 | — | — |
| 2009-06-15 | $15.88 | $15.88 | 295,300 | — | — |
| 2009-06-12 | $16.34 | $16.34 | 1,065,100 | — | — |
| 2009-06-11 | $16.74 | $16.74 | 1,184,400 | — | — |
| 2009-06-10 | $15.54 | $15.54 | 700,000 | — | — |
| 2009-06-09 | $15.47 | $15.47 | 488,400 | — | — |
| 2009-06-08 | $15.09 | $15.09 | 508,700 | — | — |
| 2009-06-05 | $15.60 | $15.60 | 743,800 | — | — |
| 2009-06-04 | $15.43 | $15.43 | 903,800 | — | — |
| 2009-06-03 | $14.99 | $14.99 | 897,100 | — | — |
| 2009-06-02 | $14.65 | $14.65 | 1,564,600 | — | — |
| 2009-06-01 | $12.74 | $12.74 | 319,800 | — | — |
| 2009-05-29 | $12.35 | $12.35 | 446,700 | — | — |
| 2009-05-28 | $12.10 | $12.10 | 583,700 | — | — |
| 2009-05-27 | $12.17 | $12.17 | 578,000 | — | — |
| 2009-05-26 | $11.92 | $11.92 | 477,400 | — | — |
| 2009-05-22 | $11.94 | $11.94 | 649,400 | — | — |
| 2009-05-21 | $12.39 | $12.39 | 1,649,900 | — | — |
| 2009-05-20 | $11.12 | $11.12 | 444,300 | — | — |
| 2009-05-19 | $11.21 | $11.21 | 241,200 | — | — |
| 2009-05-18 | $11.28 | $11.28 | 418,000 | — | — |
| 2009-05-15 | $11.11 | $11.11 | 1,212,300 | — | — |
| 2009-05-14 | $11.02 | $11.02 | 4,140,400 | — | — |
| 2009-05-13 | $12.39 | $12.39 | 706,400 | — | — |
| 2009-05-12 | $12.83 | $12.83 | 739,200 | — | — |
| 2009-05-11 | $12.51 | $12.51 | 456,200 | — | — |
| 2009-05-08 | $12.68 | $12.68 | 562,400 | — | — |
| 2009-05-07 | $12.55 | $12.55 | 341,600 | — | — |
| 2009-05-06 | $12.83 | $12.83 | 265,600 | — | — |
| 2009-05-05 | $12.68 | $12.68 | 320,100 | — | — |
| 2009-05-04 | $12.64 | $12.64 | 234,800 | — | — |
| 2009-05-01 | $12.38 | $12.38 | 228,600 | — | — |
| 2009-04-30 | $12.45 | $12.45 | 323,200 | — | — |
| 2009-04-29 | $12.41 | $12.41 | 630,700 | — | — |
| 2009-04-28 | $12.18 | $12.18 | 294,800 | — | — |
| 2009-04-27 | $12.08 | $12.08 | 287,900 | — | — |
| 2009-04-24 | $12.12 | $12.12 | 353,100 | — | — |
| 2009-04-23 | $11.70 | $11.70 | 295,800 | — | — |
| 2009-04-22 | $12.17 | $12.17 | 242,400 | — | — |
| 2009-04-21 | $12.45 | $12.45 | 774,700 | — | — |
| 2009-04-20 | $11.71 | $11.71 | 287,900 | — | — |
| 2009-04-17 | $11.81 | $11.81 | 259,000 | — | — |
| 2009-04-16 | $11.51 | $11.51 | 248,500 | — | — |
| 2009-04-15 | $11.21 | $11.21 | 244,100 | — | — |
| 2009-04-14 | $11.32 | $11.32 | 234,700 | — | — |
| 2009-04-13 | $11.36 | $11.36 | 365,300 | — | — |
| 2009-04-09 | $11.17 | $11.17 | 322,400 | — | — |
| 2009-04-08 | $10.68 | $10.68 | 290,700 | — | — |
| 2009-04-07 | $10.33 | $10.33 | 456,900 | — | — |
| 2009-04-06 | $11.24 | $11.24 | 214,400 | — | — |
| 2009-04-03 | $11.37 | $11.37 | 440,100 | — | — |
| 2009-04-02 | $11.72 | $11.72 | 449,800 | — | — |
| 2009-04-01 | $11.28 | $11.28 | 226,900 | — | — |
| 2009-03-31 | $10.97 | $10.97 | 280,200 | — | — |
| 2009-03-30 | $11.17 | $11.17 | 183,700 | — | — |
| 2009-03-27 | $11.33 | $11.33 | 257,100 | — | — |
| 2009-03-26 | $11.62 | $11.62 | 569,400 | — | — |
| 2009-03-25 | $10.88 | $10.88 | 234,600 | — | — |
| 2009-03-24 | $10.74 | $10.74 | 156,600 | — | — |
| 2009-03-23 | $11.02 | $11.02 | 340,500 | — | — |
| 2009-03-20 | $10.33 | $10.33 | 451,300 | — | — |
| 2009-03-19 | $10.74 | $10.74 | 200,200 | — | — |
| 2009-03-18 | $10.45 | $10.45 | 676,500 | — | — |
| 2009-03-17 | $10.23 | $10.23 | 796,000 | — | — |
| 2009-03-16 | $10.25 | $10.25 | 290,900 | — | — |
| 2009-03-13 | $10.44 | $10.44 | 347,600 | — | — |
| 2009-03-12 | $10.56 | $10.56 | 439,200 | — | — |
| 2009-03-11 | $10.45 | $10.45 | 393,000 | — | — |
| 2009-03-10 | $10.51 | $10.51 | 470,700 | — | — |
| 2009-03-09 | $10.26 | $10.26 | 264,700 | — | — |
| 2009-03-06 | $10.51 | $10.51 | 281,300 | — | — |
| 2009-03-05 | $10.57 | $10.57 | 420,400 | — | — |
| 2009-03-04 | $10.96 | $10.96 | 451,400 | — | — |
| 2009-03-03 | $10.58 | $10.58 | 339,700 | — | — |
| 2009-03-02 | $10.51 | $10.51 | 419,000 | — | — |
| 2009-02-27 | $10.93 | $10.93 | 488,800 | — | — |
| 2009-02-26 | $10.75 | $10.75 | 362,600 | — | — |
| 2009-02-25 | $11.04 | $11.04 | 377,200 | — | — |
| 2009-02-24 | $11.11 | $11.11 | 422,800 | — | — |
| 2009-02-23 | $10.90 | $10.90 | 817,200 | — | — |
| 2009-02-20 | $11.23 | $11.23 | 4,834,400 | — | — |
| 2009-02-19 | $11.67 | $11.67 | 671,500 | — | — |
| 2009-02-18 | $11.96 | $11.96 | 767,200 | — | — |
| 2009-02-17 | $11.89 | $11.89 | 1,845,500 | — | — |
| 2009-02-13 | $11.28 | $11.28 | 251,900 | — | — |
| 2009-02-12 | $11.37 | $11.37 | 394,500 | — | — |
| 2009-02-11 | $10.83 | $10.83 | 334,500 | — | — |
| 2009-02-10 | $10.81 | $10.81 | 414,200 | — | — |
| 2009-02-09 | $11.43 | $11.43 | 434,500 | — | — |
| 2009-02-06 | $11.53 | $11.53 | 757,100 | — | — |
| 2009-02-05 | $11.86 | $11.86 | 1,274,100 | — | — |
| 2009-02-04 | $13.08 | $13.08 | 454,900 | — | — |
| 2009-02-03 | $13.45 | $13.45 | 224,100 | — | — |
| 2009-02-02 | $13.55 | $13.55 | 311,800 | — | — |
| 2009-01-30 | $13.27 | $13.27 | 308,200 | — | — |
| 2009-01-29 | $13.66 | $13.66 | 357,700 | — | — |
| 2009-01-28 | $14.02 | $14.02 | 299,800 | — | — |
| 2009-01-27 | $13.87 | $13.87 | 279,900 | — | — |
| 2009-01-26 | $13.70 | $13.70 | 469,300 | — | — |
| 2009-01-23 | $13.14 | $13.14 | 279,700 | — | — |
| 2009-01-22 | $12.99 | $12.99 | 422,200 | — | — |
| 2009-01-21 | $13.05 | $13.05 | 582,800 | — | — |
| 2009-01-20 | $12.11 | $12.11 | 322,000 | — | — |
| 2009-01-16 | $12.51 | $12.51 | 425,700 | — | — |
| 2009-01-15 | $12.18 | $12.18 | 713,000 | — | — |
| 2009-01-14 | $11.82 | $11.82 | 520,400 | — | — |
| 2009-01-13 | $11.99 | $11.99 | 362,400 | — | — |
| 2009-01-12 | $11.92 | $11.92 | 229,000 | — | — |
| 2009-01-09 | $11.96 | $11.96 | 376,700 | — | — |
| 2009-01-08 | $12.43 | $12.43 | 212,700 | — | — |
| 2009-01-07 | $12.71 | $12.71 | 301,200 | — | — |
| 2009-01-06 | $13.33 | $13.33 | 374,500 | — | — |
| 2009-01-05 | $13.12 | $13.12 | 342,900 | — | — |
| 2009-01-02 | $13.57 | $13.57 | 174,400 | — | — |