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
- 1997-03-07 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 | $21.95 | $21.95 | 108,600 | — | — |
| 2009-12-30 | $22.17 | $22.17 | 124,600 | — | — |
| 2009-12-29 | $21.95 | $21.95 | 151,300 | — | — |
| 2009-12-28 | $22.46 | $22.46 | 114,900 | — | — |
| 2009-12-24 | $22.33 | $22.33 | 35,600 | — | — |
| 2009-12-23 | $22.09 | $22.09 | 123,700 | — | — |
| 2009-12-22 | $22.15 | $22.15 | 136,000 | — | — |
| 2009-12-21 | $21.99 | $21.99 | 127,300 | — | — |
| 2009-12-18 | $21.82 | $21.82 | 374,800 | — | — |
| 2009-12-17 | $21.41 | $21.41 | 195,500 | — | — |
| 2009-12-16 | $22.20 | $22.20 | 256,100 | — | — |
| 2009-12-15 | $21.69 | $21.69 | 241,200 | — | — |
| 2009-12-14 | $21.57 | $21.57 | 176,200 | — | — |
| 2009-12-11 | $21.43 | $21.43 | 195,600 | — | — |
| 2009-12-10 | $21.56 | $21.56 | 196,900 | — | — |
| 2009-12-09 | $21.58 | $21.58 | 142,300 | — | — |
| 2009-12-08 | $21.61 | $21.61 | 254,200 | — | — |
| 2009-12-07 | $21.69 | $21.69 | 185,100 | — | — |
| 2009-12-04 | $22.00 | $22.00 | 295,900 | — | — |
| 2009-12-03 | $21.62 | $21.62 | 180,000 | — | — |
| 2009-12-02 | $22.03 | $22.03 | 340,200 | — | — |
| 2009-12-01 | $21.75 | $21.75 | 349,600 | — | — |
| 2009-11-30 | $21.24 | $21.24 | 441,600 | — | — |
| 2009-11-27 | $21.51 | $21.51 | 175,200 | — | — |
| 2009-11-25 | $22.69 | $22.69 | 182,400 | — | — |
| 2009-11-24 | $22.97 | $22.97 | 144,200 | — | — |
| 2009-11-23 | $23.10 | $23.10 | 173,500 | — | — |
| 2009-11-20 | $22.33 | $22.33 | 383,300 | — | — |
| 2009-11-19 | $22.58 | $22.58 | 242,800 | — | — |
| 2009-11-18 | $23.00 | $23.00 | 259,100 | — | — |
| 2009-11-17 | $23.18 | $23.18 | 235,300 | — | — |
| 2009-11-16 | $23.35 | $23.35 | 646,300 | — | — |
| 2009-11-13 | $22.56 | $22.56 | 424,800 | — | — |
| 2009-11-12 | $22.52 | $22.52 | 288,300 | — | — |
| 2009-11-11 | $22.90 | $22.90 | 247,000 | — | — |
| 2009-11-10 | $22.85 | $22.85 | 502,600 | — | — |
| 2009-11-09 | $22.74 | $22.74 | 1,042,300 | — | — |
| 2009-11-06 | $22.20 | $22.20 | 732,600 | — | — |
| 2009-11-05 | $22.43 | $22.43 | 701,700 | — | — |
| 2009-11-04 | $22.27 | $22.27 | 575,200 | — | — |
| 2009-11-03 | $22.69 | $22.69 | 532,900 | — | — |
| 2009-11-02 | $22.95 | $22.95 | 683,700 | — | — |
| 2009-10-30 | $23.65 | $23.65 | 309,700 | — | — |
| 2009-10-29 | $24.32 | $24.32 | 512,900 | — | — |
| 2009-10-28 | $23.52 | $23.52 | 639,700 | — | — |
| 2009-10-27 | $24.52 | $24.52 | 286,400 | — | — |
| 2009-10-26 | $24.35 | $24.35 | 197,700 | — | — |
| 2009-10-23 | $24.25 | $24.25 | 276,300 | — | — |
| 2009-10-22 | $24.91 | $24.91 | 133,200 | — | — |
| 2009-10-21 | $24.76 | $24.76 | 286,900 | — | — |
| 2009-10-20 | $24.80 | $24.80 | 351,600 | — | — |
| 2009-10-19 | $25.01 | $25.01 | 199,900 | — | — |
| 2009-10-16 | $24.74 | $24.74 | 167,700 | — | — |
| 2009-10-15 | $24.71 | $24.71 | 131,900 | — | — |
| 2009-10-14 | $24.68 | $24.68 | 117,500 | — | — |
| 2009-10-13 | $24.22 | $24.22 | 59,700 | — | — |
| 2009-10-12 | $24.14 | $24.14 | 144,700 | — | — |
| 2009-10-09 | $24.11 | $24.11 | 156,800 | — | — |
| 2009-10-08 | $23.53 | $23.53 | 223,600 | — | — |
| 2009-10-07 | $23.43 | $23.43 | 93,900 | — | — |
| 2009-10-06 | $23.42 | $23.42 | 116,600 | — | — |
| 2009-10-05 | $23.15 | $23.15 | 217,200 | — | — |
| 2009-10-02 | $22.87 | $22.87 | 259,700 | — | — |
| 2009-10-01 | $23.12 | $23.12 | 472,200 | — | — |
| 2009-09-30 | $24.03 | $24.03 | 260,700 | — | — |
| 2009-09-29 | $23.93 | $23.93 | 203,800 | — | — |
| 2009-09-28 | $24.16 | $24.16 | 172,000 | — | — |
| 2009-09-25 | $23.87 | $23.87 | 113,400 | — | — |
| 2009-09-24 | $23.77 | $23.77 | 208,900 | — | — |
| 2009-09-23 | $24.60 | $24.60 | 338,800 | — | — |
| 2009-09-22 | $24.73 | $24.73 | 296,400 | — | — |
| 2009-09-21 | $24.47 | $24.47 | 395,200 | — | — |
| 2009-09-18 | $24.79 | $24.79 | 545,100 | — | — |
| 2009-09-17 | $25.00 | $25.00 | 654,400 | — | — |
| 2009-09-16 | $24.77 | $24.77 | 228,700 | — | — |
| 2009-09-15 | $24.44 | $24.44 | 390,100 | — | — |
| 2009-09-14 | $24.40 | $24.40 | 533,300 | — | — |
| 2009-09-11 | $24.61 | $24.61 | 202,700 | — | — |
| 2009-09-10 | $24.28 | $24.28 | 231,400 | — | — |
| 2009-09-09 | $23.99 | $23.99 | 476,000 | — | — |
| 2009-09-08 | $23.72 | $23.72 | 238,900 | — | — |
| 2009-09-04 | $23.03 | $23.03 | 392,500 | — | — |
| 2009-09-03 | $22.88 | $22.88 | 150,200 | — | — |
| 2009-09-02 | $22.71 | $22.71 | 393,100 | — | — |
| 2009-09-01 | $23.30 | $23.30 | 476,800 | — | — |
| 2009-08-31 | $23.62 | $23.62 | 245,500 | — | — |
| 2009-08-28 | $23.54 | $23.54 | 192,600 | — | — |
| 2009-08-27 | $23.64 | $23.64 | 152,300 | — | — |
| 2009-08-26 | $23.47 | $23.47 | 141,000 | — | — |
| 2009-08-25 | $23.42 | $23.42 | 176,900 | — | — |
| 2009-08-24 | $23.21 | $23.21 | 224,500 | — | — |
| 2009-08-21 | $23.12 | $23.12 | 430,400 | — | — |
| 2009-08-20 | $22.68 | $22.68 | 525,600 | — | — |
| 2009-08-19 | $22.96 | $22.96 | 384,200 | — | — |
| 2009-08-18 | $22.99 | $22.99 | 492,200 | — | — |
| 2009-08-17 | $22.84 | $22.84 | 487,700 | — | — |
| 2009-08-14 | $23.10 | $23.10 | 256,500 | — | — |
| 2009-08-13 | $23.41 | $23.41 | 250,100 | — | — |
| 2009-08-12 | $22.94 | $22.94 | 283,200 | — | — |
| 2009-08-11 | $22.52 | $22.52 | 273,000 | — | — |
| 2009-08-10 | $22.41 | $22.41 | 192,200 | — | — |
| 2009-08-07 | $22.22 | $22.22 | 298,700 | — | — |
| 2009-08-06 | $22.00 | $22.00 | 233,200 | — | — |
| 2009-08-05 | $22.07 | $22.07 | 352,500 | — | — |
| 2009-08-04 | $21.76 | $21.76 | 137,900 | — | — |
| 2009-08-03 | $21.46 | $21.46 | 270,400 | — | — |
| 2009-07-31 | $21.04 | $21.04 | 223,800 | — | — |
| 2009-07-30 | $20.97 | $20.97 | 270,400 | — | — |
| 2009-07-29 | $21.30 | $21.30 | 373,300 | — | — |
| 2009-07-28 | $21.03 | $21.03 | 354,300 | — | — |
| 2009-07-27 | $20.87 | $20.87 | 151,600 | — | — |
| 2009-07-24 | $20.80 | $20.80 | 127,600 | — | — |
| 2009-07-23 | $20.64 | $20.64 | 467,600 | — | — |
| 2009-07-22 | $19.78 | $19.78 | 180,900 | — | — |
| 2009-07-21 | $19.50 | $19.50 | 201,900 | — | — |
| 2009-07-20 | $19.06 | $19.06 | 162,800 | — | — |
| 2009-07-17 | $18.77 | $18.77 | 196,800 | — | — |
| 2009-07-16 | $18.64 | $18.64 | 491,400 | — | — |
| 2009-07-15 | $18.60 | $18.60 | 443,600 | — | — |
| 2009-07-14 | $18.45 | $18.45 | 178,700 | — | — |
| 2009-07-13 | $18.46 | $18.46 | 200,900 | — | — |
| 2009-07-10 | $18.18 | $18.18 | 147,500 | — | — |
| 2009-07-09 | $18.20 | $18.20 | 134,700 | — | — |
| 2009-07-08 | $18.04 | $18.04 | 204,300 | — | — |
| 2009-07-07 | $18.39 | $18.39 | 279,100 | — | — |
| 2009-07-06 | $18.55 | $18.55 | 258,800 | — | — |
| 2009-07-02 | $18.86 | $18.86 | 303,800 | — | — |
| 2009-07-01 | $19.66 | $19.66 | 351,800 | — | — |
| 2009-06-30 | $19.39 | $19.39 | 257,000 | — | — |
| 2009-06-29 | $19.45 | $19.45 | 252,800 | — | — |
| 2009-06-26 | $19.38 | $19.38 | 1,793,600 | — | — |
| 2009-06-25 | $19.46 | $19.46 | 306,700 | — | — |
| 2009-06-24 | $19.11 | $19.11 | 327,100 | — | — |
| 2009-06-23 | $19.13 | $19.13 | 754,300 | — | — |
| 2009-06-22 | $19.71 | $19.71 | 709,700 | — | — |
| 2009-06-19 | $20.10 | $20.10 | 651,600 | — | — |
| 2009-06-18 | $19.68 | $19.68 | 496,000 | — | — |
| 2009-06-17 | $19.35 | $19.35 | 314,400 | — | — |
| 2009-06-16 | $19.02 | $19.02 | 401,800 | — | — |
| 2009-06-15 | $19.41 | $19.41 | 349,100 | — | — |
| 2009-06-12 | $19.44 | $19.44 | 332,800 | — | — |
| 2009-06-11 | $19.36 | $19.36 | 260,300 | — | — |
| 2009-06-10 | $19.19 | $19.19 | 869,000 | — | — |
| 2009-06-09 | $18.24 | $18.24 | 298,600 | — | — |
| 2009-06-08 | $18.15 | $18.15 | 524,500 | — | — |
| 2009-06-05 | $17.95 | $17.95 | 602,900 | — | — |
| 2009-06-04 | $17.76 | $17.76 | 531,900 | — | — |
| 2009-06-03 | $17.57 | $17.57 | 1,409,200 | — | — |
| 2009-06-02 | $17.11 | $17.11 | 414,800 | — | — |
| 2009-06-01 | $16.94 | $16.94 | 737,100 | — | — |
| 2009-05-29 | $15.95 | $15.95 | 359,700 | — | — |
| 2009-05-28 | $15.61 | $15.61 | 366,000 | — | — |
| 2009-05-27 | $15.30 | $15.30 | 281,700 | — | — |
| 2009-05-26 | $15.31 | $15.31 | 426,900 | — | — |
| 2009-05-22 | $14.69 | $14.69 | 279,200 | — | — |
| 2009-05-21 | $15.11 | $15.11 | 280,500 | — | — |
| 2009-05-20 | $15.10 | $15.10 | 301,300 | — | — |
| 2009-05-19 | $14.99 | $14.99 | 349,300 | — | — |
| 2009-05-18 | $14.79 | $14.79 | 233,100 | — | — |
| 2009-05-15 | $14.27 | $14.27 | 230,900 | — | — |
| 2009-05-14 | $14.35 | $14.35 | 183,000 | — | — |
| 2009-05-13 | $14.39 | $14.39 | 394,000 | — | — |
| 2009-05-12 | $14.90 | $14.90 | 297,800 | — | — |
| 2009-05-11 | $15.19 | $15.19 | 325,200 | — | — |
| 2009-05-08 | $15.42 | $15.42 | 311,300 | — | — |
| 2009-05-07 | $15.23 | $15.23 | 454,300 | — | — |
| 2009-05-06 | $15.71 | $15.71 | 457,300 | — | — |
| 2009-05-05 | $15.74 | $15.74 | 945,200 | — | — |
| 2009-05-04 | $16.47 | $16.47 | 613,400 | — | — |
| 2009-05-01 | $16.13 | $16.13 | 603,200 | — | — |
| 2009-04-30 | $16.18 | $16.18 | 741,600 | — | — |
| 2009-04-29 | $16.12 | $16.12 | 596,200 | — | — |
| 2009-04-28 | $15.43 | $15.43 | 745,200 | — | — |
| 2009-04-27 | $15.55 | $15.55 | 793,200 | — | — |
| 2009-04-24 | $15.87 | $15.87 | 787,500 | — | — |
| 2009-04-23 | $15.85 | $15.85 | 650,900 | — | — |
| 2009-04-22 | $15.58 | $15.58 | 400,100 | — | — |
| 2009-04-21 | $15.44 | $15.44 | 437,200 | — | — |
| 2009-04-20 | $15.06 | $15.06 | 301,700 | — | — |
| 2009-04-17 | $15.56 | $15.56 | 323,500 | — | — |
| 2009-04-16 | $15.47 | $15.47 | 551,400 | — | — |
| 2009-04-15 | $14.76 | $14.76 | 344,000 | — | — |
| 2009-04-14 | $14.43 | $14.43 | 356,500 | — | — |
| 2009-04-13 | $14.63 | $14.63 | 525,500 | — | — |
| 2009-04-09 | $14.05 | $14.05 | 415,200 | — | — |
| 2009-04-08 | $13.74 | $13.74 | 232,800 | — | — |
| 2009-04-07 | $13.49 | $13.49 | 311,300 | — | — |
| 2009-04-06 | $13.86 | $13.86 | 297,900 | — | — |
| 2009-04-03 | $14.06 | $14.06 | 471,000 | — | — |
| 2009-04-02 | $13.84 | $13.84 | 512,200 | — | — |
| 2009-04-01 | $13.11 | $13.11 | 362,900 | — | — |
| 2009-03-31 | $13.06 | $13.06 | 321,200 | — | — |
| 2009-03-30 | $12.89 | $12.89 | 375,100 | — | — |
| 2009-03-27 | $13.12 | $13.12 | 536,600 | — | — |
| 2009-03-26 | $13.54 | $13.54 | 374,800 | — | — |
| 2009-03-25 | $12.78 | $12.78 | 466,300 | — | — |
| 2009-03-24 | $12.29 | $12.29 | 283,200 | — | — |
| 2009-03-23 | $12.47 | $12.47 | 343,600 | — | — |
| 2009-03-20 | $11.27 | $11.27 | 425,200 | — | — |
| 2009-03-19 | $11.89 | $11.89 | 235,500 | — | — |
| 2009-03-18 | $11.81 | $11.81 | 809,800 | — | — |
| 2009-03-17 | $11.26 | $11.26 | 403,300 | — | — |
| 2009-03-16 | $10.81 | $10.81 | 433,900 | — | — |
| 2009-03-13 | $10.81 | $10.81 | 578,600 | — | — |
| 2009-03-12 | $10.07 | $10.07 | 524,600 | — | — |
| 2009-03-11 | $9.46 | $9.46 | 324,300 | — | — |
| 2009-03-10 | $9.55 | $9.55 | 396,900 | — | — |
| 2009-03-09 | $8.80 | $8.80 | 320,600 | — | — |
| 2009-03-06 | $9.01 | $9.01 | 467,200 | — | — |
| 2009-03-05 | $9.00 | $9.00 | 343,200 | — | — |
| 2009-03-04 | $9.54 | $9.54 | 496,200 | — | — |
| 2009-03-03 | $9.23 | $9.23 | 442,000 | — | — |
| 2009-03-02 | $9.52 | $9.52 | 429,900 | — | — |
| 2009-02-27 | $9.79 | $9.79 | 570,900 | — | — |
| 2009-02-26 | $9.72 | $9.72 | 945,000 | — | — |
| 2009-02-25 | $9.59 | $9.59 | 654,400 | — | — |
| 2009-02-24 | $9.66 | $9.66 | 1,305,100 | — | — |
| 2009-02-23 | $7.59 | $7.59 | 288,200 | — | — |
| 2009-02-20 | $8.12 | $8.12 | 350,500 | — | — |
| 2009-02-19 | $8.45 | $8.45 | 205,900 | — | — |
| 2009-02-18 | $8.46 | $8.46 | 337,100 | — | — |
| 2009-02-17 | $8.32 | $8.32 | 667,700 | — | — |
| 2009-02-13 | $9.13 | $9.13 | 231,200 | — | — |
| 2009-02-12 | $9.30 | $9.30 | 291,100 | — | — |
| 2009-02-11 | $9.40 | $9.40 | 328,300 | — | — |
| 2009-02-10 | $9.29 | $9.29 | 377,600 | — | — |
| 2009-02-09 | $9.86 | $9.86 | 221,400 | — | — |
| 2009-02-06 | $9.94 | $9.94 | 512,900 | — | — |
| 2009-02-05 | $9.84 | $9.84 | 498,300 | — | — |
| 2009-02-04 | $9.93 | $9.93 | 379,000 | — | — |
| 2009-02-03 | $9.95 | $9.95 | 400,400 | — | — |
| 2009-02-02 | $9.91 | $9.91 | 482,700 | — | — |
| 2009-01-30 | $10.05 | $10.05 | 284,300 | — | — |
| 2009-01-29 | $10.12 | $10.12 | 277,300 | — | — |
| 2009-01-28 | $10.18 | $10.18 | 168,000 | — | — |
| 2009-01-27 | $9.75 | $9.75 | 111,700 | — | — |
| 2009-01-26 | $9.45 | $9.45 | 268,600 | — | — |
| 2009-01-23 | $9.24 | $9.24 | 531,900 | — | — |
| 2009-01-22 | $9.50 | $9.50 | 348,300 | — | — |
| 2009-01-21 | $9.73 | $9.73 | 665,800 | — | — |
| 2009-01-20 | $9.39 | $9.39 | 387,700 | — | — |
| 2009-01-16 | $10.43 | $10.43 | 492,200 | — | — |
| 2009-01-15 | $10.37 | $10.37 | 485,900 | — | — |
| 2009-01-14 | $10.71 | $10.71 | 326,900 | — | — |
| 2009-01-13 | $11.52 | $11.52 | 269,100 | — | — |
| 2009-01-12 | $11.50 | $11.50 | 320,800 | — | — |
| 2009-01-09 | $11.84 | $11.84 | 543,300 | — | — |
| 2009-01-08 | $11.88 | $11.88 | 203,500 | — | — |
| 2009-01-07 | $11.85 | $11.85 | 210,200 | — | — |
| 2009-01-06 | $12.03 | $12.03 | 332,100 | — | — |
| 2009-01-05 | $11.98 | $11.98 | 264,800 | — | — |
| 2009-01-02 | $12.07 | $12.07 | 319,800 | — | — |