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
- 2004-08-02 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 | $21.87 | $21.87 | 172,200 | — | — |
| 2009-12-30 | $22.06 | $22.06 | 165,800 | — | — |
| 2009-12-29 | $22.10 | $22.10 | 139,800 | — | — |
| 2009-12-28 | $21.70 | $21.70 | 126,200 | — | — |
| 2009-12-24 | $22.18 | $22.18 | 69,900 | — | — |
| 2009-12-23 | $22.12 | $22.12 | 191,800 | — | — |
| 2009-12-22 | $21.96 | $21.96 | 247,900 | — | — |
| 2009-12-21 | $21.50 | $21.50 | 296,400 | — | — |
| 2009-12-18 | $21.55 | $21.55 | 790,600 | — | — |
| 2009-12-17 | $21.88 | $21.88 | 483,600 | — | — |
| 2009-12-16 | $23.19 | $23.19 | 309,900 | — | — |
| 2009-12-15 | $23.05 | $23.05 | 298,200 | — | — |
| 2009-12-14 | $23.51 | $23.51 | 340,400 | — | — |
| 2009-12-11 | $22.54 | $22.54 | 212,700 | — | — |
| 2009-12-10 | $22.58 | $22.58 | 201,800 | — | — |
| 2009-12-09 | $22.96 | $22.96 | 183,500 | — | — |
| 2009-12-08 | $23.04 | $23.04 | 257,300 | — | — |
| 2009-12-07 | $23.62 | $23.62 | 139,600 | — | — |
| 2009-12-04 | $23.66 | $23.66 | 324,500 | — | — |
| 2009-12-03 | $23.17 | $23.17 | 294,000 | — | — |
| 2009-12-02 | $23.80 | $23.80 | 323,400 | — | — |
| 2009-12-01 | $23.80 | $23.80 | 410,900 | — | — |
| 2009-11-30 | $22.76 | $22.76 | 498,700 | — | — |
| 2009-11-27 | $22.92 | $22.92 | 149,700 | — | — |
| 2009-11-25 | $23.49 | $23.49 | 306,200 | — | — |
| 2009-11-24 | $23.67 | $23.67 | 295,600 | — | — |
| 2009-11-23 | $24.01 | $24.01 | 337,500 | — | — |
| 2009-11-20 | $23.79 | $23.79 | 607,000 | — | — |
| 2009-11-19 | $23.23 | $23.23 | 369,100 | — | — |
| 2009-11-18 | $24.24 | $24.24 | 465,000 | — | — |
| 2009-11-17 | $24.27 | $24.27 | 896,000 | — | — |
| 2009-11-16 | $24.15 | $24.15 | 543,900 | — | — |
| 2009-11-13 | $23.78 | $23.78 | 519,400 | — | — |
| 2009-11-12 | $23.09 | $23.09 | 303,300 | — | — |
| 2009-11-11 | $23.58 | $23.58 | 270,900 | — | — |
| 2009-11-10 | $23.37 | $23.37 | 532,900 | — | — |
| 2009-11-09 | $23.57 | $23.57 | 380,700 | — | — |
| 2009-11-06 | $22.92 | $22.92 | 424,600 | — | — |
| 2009-11-05 | $22.53 | $22.53 | 456,100 | — | — |
| 2009-11-04 | $21.42 | $21.42 | 665,700 | — | — |
| 2009-11-03 | $21.77 | $21.77 | 520,400 | — | — |
| 2009-11-02 | $21.65 | $21.65 | 877,900 | — | — |
| 2009-10-30 | $22.10 | $22.10 | 721,700 | — | — |
| 2009-10-29 | $22.86 | $22.86 | 479,600 | — | — |
| 2009-10-28 | $22.35 | $22.35 | 941,600 | — | — |
| 2009-10-27 | $23.45 | $23.45 | 884,100 | — | — |
| 2009-10-26 | $23.03 | $23.03 | 689,500 | — | — |
| 2009-10-23 | $23.28 | $23.28 | 524,300 | — | — |
| 2009-10-22 | $23.71 | $23.71 | 499,100 | — | — |
| 2009-10-21 | $23.30 | $23.30 | 494,400 | — | — |
| 2009-10-20 | $23.11 | $23.11 | 356,800 | — | — |
| 2009-10-19 | $23.32 | $23.32 | 248,500 | — | — |
| 2009-10-16 | $23.10 | $23.10 | 336,400 | — | — |
| 2009-10-15 | $23.76 | $23.76 | 371,900 | — | — |
| 2009-10-14 | $23.40 | $23.40 | 318,300 | — | — |
| 2009-10-13 | $23.19 | $23.19 | 283,100 | — | — |
| 2009-10-12 | $23.22 | $23.22 | 574,000 | — | — |
| 2009-10-09 | $23.81 | $23.81 | 274,600 | — | — |
| 2009-10-08 | $23.38 | $23.38 | 420,600 | — | — |
| 2009-10-07 | $22.87 | $22.87 | 210,900 | — | — |
| 2009-10-06 | $22.74 | $22.74 | 412,200 | — | — |
| 2009-10-05 | $22.20 | $22.20 | 356,500 | — | — |
| 2009-10-02 | $21.28 | $21.28 | 259,200 | — | — |
| 2009-10-01 | $21.54 | $21.54 | 382,500 | — | — |
| 2009-09-30 | $22.12 | $22.12 | 359,300 | — | — |
| 2009-09-29 | $22.05 | $22.05 | 281,600 | — | — |
| 2009-09-28 | $21.71 | $21.71 | 392,900 | — | — |
| 2009-09-25 | $21.72 | $21.72 | 805,600 | — | — |
| 2009-09-24 | $21.49 | $21.49 | 427,600 | — | — |
| 2009-09-23 | $21.21 | $21.21 | 433,900 | — | — |
| 2009-09-22 | $21.69 | $21.69 | 330,800 | — | — |
| 2009-09-21 | $21.82 | $21.82 | 408,800 | — | — |
| 2009-09-18 | $22.85 | $22.85 | 344,100 | — | — |
| 2009-09-17 | $22.52 | $22.52 | 455,300 | — | — |
| 2009-09-16 | $22.46 | $22.46 | 776,100 | — | — |
| 2009-09-15 | $22.44 | $22.44 | 626,500 | — | — |
| 2009-09-14 | $21.57 | $21.57 | 277,400 | — | — |
| 2009-09-11 | $21.28 | $21.28 | 249,900 | — | — |
| 2009-09-10 | $21.10 | $21.10 | 617,500 | — | — |
| 2009-09-09 | $20.24 | $20.24 | 429,800 | — | — |
| 2009-09-08 | $19.77 | $19.77 | 281,300 | — | — |
| 2009-09-04 | $19.63 | $19.63 | 477,900 | — | — |
| 2009-09-03 | $19.70 | $19.70 | 263,000 | — | — |
| 2009-09-02 | $19.33 | $19.33 | 418,900 | — | — |
| 2009-09-01 | $19.18 | $19.18 | 540,700 | — | — |
| 2009-08-31 | $19.89 | $19.89 | 467,200 | — | — |
| 2009-08-28 | $20.98 | $20.98 | 208,800 | — | — |
| 2009-08-27 | $20.57 | $20.57 | 273,100 | — | — |
| 2009-08-26 | $20.84 | $20.84 | 277,200 | — | — |
| 2009-08-25 | $21.15 | $21.15 | 454,800 | — | — |
| 2009-08-24 | $21.40 | $21.40 | 415,700 | — | — |
| 2009-08-21 | $21.44 | $21.44 | 707,100 | — | — |
| 2009-08-20 | $20.91 | $20.91 | 963,300 | — | — |
| 2009-08-19 | $20.03 | $20.03 | 2,023,100 | — | — |
| 2009-08-18 | $21.91 | $21.91 | 315,000 | — | — |
| 2009-08-17 | $21.25 | $21.25 | 278,300 | — | — |
| 2009-08-14 | $21.81 | $21.81 | 309,900 | — | — |
| 2009-08-13 | $22.80 | $22.80 | 656,800 | — | — |
| 2009-08-12 | $22.65 | $22.65 | 368,100 | — | — |
| 2009-08-11 | $21.55 | $21.55 | 226,800 | — | — |
| 2009-08-10 | $22.00 | $22.00 | 564,600 | — | — |
| 2009-08-07 | $21.98 | $21.98 | 711,600 | — | — |
| 2009-08-06 | $21.81 | $21.81 | 1,876,200 | — | — |
| 2009-08-05 | $19.68 | $19.68 | 291,700 | — | — |
| 2009-08-04 | $20.02 | $20.02 | 347,100 | — | — |
| 2009-08-03 | $19.94 | $19.94 | 393,700 | — | — |
| 2009-07-31 | $19.79 | $19.79 | 380,200 | — | — |
| 2009-07-30 | $20.08 | $20.08 | 385,700 | — | — |
| 2009-07-29 | $19.47 | $19.47 | 261,200 | — | — |
| 2009-07-28 | $19.24 | $19.24 | 254,600 | — | — |
| 2009-07-27 | $19.74 | $19.74 | 385,900 | — | — |
| 2009-07-24 | $19.45 | $19.45 | 233,600 | — | — |
| 2009-07-23 | $19.19 | $19.19 | 384,600 | — | — |
| 2009-07-22 | $19.07 | $19.07 | 162,600 | — | — |
| 2009-07-21 | $19.01 | $19.01 | 240,500 | — | — |
| 2009-07-20 | $19.02 | $19.02 | 278,500 | — | — |
| 2009-07-17 | $18.80 | $18.80 | 278,500 | — | — |
| 2009-07-16 | $18.42 | $18.42 | 672,300 | — | — |
| 2009-07-15 | $17.79 | $17.79 | 665,300 | — | — |
| 2009-07-14 | $16.79 | $16.79 | 461,600 | — | — |
| 2009-07-13 | $16.64 | $16.64 | 502,900 | — | — |
| 2009-07-10 | $16.45 | $16.45 | 283,800 | — | — |
| 2009-07-09 | $16.67 | $16.67 | 327,000 | — | — |
| 2009-07-08 | $16.38 | $16.38 | 577,600 | — | — |
| 2009-07-07 | $17.15 | $17.15 | 427,400 | — | — |
| 2009-07-06 | $17.49 | $17.49 | 375,900 | — | — |
| 2009-07-02 | $17.72 | $17.72 | 344,100 | — | — |
| 2009-07-01 | $18.69 | $18.69 | 389,600 | — | — |
| 2009-06-30 | $18.19 | $18.19 | 428,900 | — | — |
| 2009-06-29 | $18.19 | $18.19 | 754,700 | — | — |
| 2009-06-26 | $18.83 | $18.83 | 2,491,900 | — | — |
| 2009-06-25 | $18.16 | $18.16 | 421,500 | — | — |
| 2009-06-24 | $17.40 | $17.40 | 646,100 | — | — |
| 2009-06-23 | $16.47 | $16.47 | 543,200 | — | — |
| 2009-06-22 | $16.63 | $16.63 | 534,100 | — | — |
| 2009-06-19 | $18.41 | $18.41 | 669,400 | — | — |
| 2009-06-18 | $18.23 | $18.23 | 355,900 | — | — |
| 2009-06-17 | $17.95 | $17.95 | 489,300 | — | — |
| 2009-06-16 | $17.95 | $17.95 | 402,300 | — | — |
| 2009-06-15 | $17.89 | $17.89 | 681,000 | — | — |
| 2009-06-12 | $18.96 | $18.96 | 583,300 | — | — |
| 2009-06-11 | $17.59 | $17.59 | 507,200 | — | — |
| 2009-06-10 | $17.53 | $17.53 | 803,800 | — | — |
| 2009-06-09 | $17.62 | $17.62 | 796,200 | — | — |
| 2009-06-08 | $18.37 | $18.37 | 443,300 | — | — |
| 2009-06-05 | $19.13 | $19.13 | 540,300 | — | — |
| 2009-06-04 | $19.36 | $19.36 | 523,500 | — | — |
| 2009-06-03 | $19.20 | $19.20 | 1,494,600 | — | — |
| 2009-06-02 | $18.82 | $18.82 | 1,257,700 | — | — |
| 2009-06-01 | $17.23 | $17.23 | 447,100 | — | — |
| 2009-05-29 | $16.20 | $16.20 | 412,700 | — | — |
| 2009-05-28 | $16.22 | $16.22 | 494,400 | — | — |
| 2009-05-27 | $16.13 | $16.13 | 448,300 | — | — |
| 2009-05-26 | $16.40 | $16.40 | 517,100 | — | — |
| 2009-05-22 | $15.73 | $15.73 | 373,000 | — | — |
| 2009-05-21 | $15.86 | $15.86 | 435,900 | — | — |
| 2009-05-20 | $16.16 | $16.16 | 817,500 | — | — |
| 2009-05-19 | $16.19 | $16.19 | 574,200 | — | — |
| 2009-05-18 | $16.20 | $16.20 | 728,900 | — | — |
| 2009-05-15 | $16.00 | $16.00 | 902,800 | — | — |
| 2009-05-14 | $15.21 | $15.21 | 2,661,500 | — | — |
| 2009-05-13 | $17.75 | $17.75 | 604,800 | — | — |
| 2009-05-12 | $18.63 | $18.63 | 798,500 | — | — |
| 2009-05-11 | $18.74 | $18.74 | 583,000 | — | — |
| 2009-05-08 | $18.99 | $18.99 | 503,000 | — | — |
| 2009-05-07 | $17.58 | $17.58 | 744,400 | — | — |
| 2009-05-06 | $18.41 | $18.41 | 763,100 | — | — |
| 2009-05-05 | $18.89 | $18.89 | 669,800 | — | — |
| 2009-05-04 | $19.08 | $19.08 | 911,500 | — | — |
| 2009-05-01 | $18.66 | $18.66 | 1,104,100 | — | — |
| 2009-04-30 | $17.05 | $17.05 | 839,100 | — | — |
| 2009-04-29 | $16.37 | $16.37 | 907,000 | — | — |
| 2009-04-28 | $15.14 | $15.14 | 918,800 | — | — |
| 2009-04-27 | $14.34 | $14.34 | 842,100 | — | — |
| 2009-04-24 | $14.15 | $14.15 | 464,100 | — | — |
| 2009-04-23 | $13.96 | $13.96 | 530,400 | — | — |
| 2009-04-22 | $14.70 | $14.70 | 772,500 | — | — |
| 2009-04-21 | $14.30 | $14.30 | 508,200 | — | — |
| 2009-04-20 | $13.28 | $13.28 | 581,100 | — | — |
| 2009-04-17 | $13.95 | $13.95 | 559,700 | — | — |
| 2009-04-16 | $13.90 | $13.90 | 741,200 | — | — |
| 2009-04-15 | $14.06 | $14.06 | 573,000 | — | — |
| 2009-04-14 | $13.80 | $13.80 | 1,027,600 | — | — |
| 2009-04-13 | $14.38 | $14.38 | 862,100 | — | — |
| 2009-04-09 | $13.89 | $13.89 | 681,500 | — | — |
| 2009-04-08 | $13.10 | $13.10 | 564,900 | — | — |
| 2009-04-07 | $12.80 | $12.80 | 352,300 | — | — |
| 2009-04-06 | $13.26 | $13.26 | 687,300 | — | — |
| 2009-04-03 | $14.08 | $14.08 | 830,500 | — | — |
| 2009-04-02 | $14.42 | $14.42 | 1,067,500 | — | — |
| 2009-04-01 | $12.83 | $12.83 | 725,800 | — | — |
| 2009-03-31 | $12.12 | $12.12 | 573,400 | — | — |
| 2009-03-30 | $12.10 | $12.10 | 846,000 | — | — |
| 2009-03-27 | $13.30 | $13.30 | 528,600 | — | — |
| 2009-03-26 | $13.47 | $13.47 | 875,500 | — | — |
| 2009-03-25 | $13.28 | $13.28 | 655,800 | — | — |
| 2009-03-24 | $12.15 | $12.15 | 588,000 | — | — |
| 2009-03-23 | $12.98 | $12.98 | 552,400 | — | — |
| 2009-03-20 | $12.15 | $12.15 | 503,300 | — | — |
| 2009-03-19 | $12.15 | $12.15 | 381,800 | — | — |
| 2009-03-18 | $11.69 | $11.69 | 368,500 | — | — |
| 2009-03-17 | $11.24 | $11.24 | 335,900 | — | — |
| 2009-03-16 | $10.77 | $10.77 | 235,200 | — | — |
| 2009-03-13 | $10.92 | $10.92 | 269,200 | — | — |
| 2009-03-12 | $10.97 | $10.97 | 355,600 | — | — |
| 2009-03-11 | $10.33 | $10.33 | 272,100 | — | — |
| 2009-03-10 | $10.00 | $10.00 | 334,600 | — | — |
| 2009-03-09 | $8.94 | $8.94 | 436,300 | — | — |
| 2009-03-06 | $8.74 | $8.74 | 419,500 | — | — |
| 2009-03-05 | $9.05 | $9.05 | 384,000 | — | — |
| 2009-03-04 | $9.93 | $9.93 | 661,500 | — | — |
| 2009-03-03 | $9.97 | $9.97 | 853,100 | — | — |
| 2009-03-02 | $9.74 | $9.74 | 672,500 | — | — |
| 2009-02-27 | $10.72 | $10.72 | 482,600 | — | — |
| 2009-02-26 | $10.56 | $10.56 | 459,000 | — | — |
| 2009-02-25 | $10.88 | $10.88 | 536,700 | — | — |
| 2009-02-24 | $11.27 | $11.27 | 478,900 | — | — |
| 2009-02-23 | $9.85 | $9.85 | 366,900 | — | — |
| 2009-02-20 | $10.58 | $10.58 | 386,500 | — | — |
| 2009-02-19 | $11.10 | $11.10 | 294,700 | — | — |
| 2009-02-18 | $11.38 | $11.38 | 481,900 | — | — |
| 2009-02-17 | $10.78 | $10.78 | 552,000 | — | — |
| 2009-02-13 | $11.63 | $11.63 | 386,500 | — | — |
| 2009-02-12 | $12.11 | $12.11 | 478,500 | — | — |
| 2009-02-11 | $11.86 | $11.86 | 651,900 | — | — |
| 2009-02-10 | $11.84 | $11.84 | 615,300 | — | — |
| 2009-02-09 | $11.96 | $11.96 | 699,900 | — | — |
| 2009-02-06 | $12.55 | $12.55 | 856,300 | — | — |
| 2009-02-05 | $11.14 | $11.14 | 1,931,800 | — | — |
| 2009-02-04 | $9.48 | $9.48 | 543,200 | — | — |
| 2009-02-03 | $9.66 | $9.66 | 435,400 | — | — |
| 2009-02-02 | $9.43 | $9.43 | 478,600 | — | — |
| 2009-01-30 | $9.11 | $9.11 | 374,800 | — | — |
| 2009-01-29 | $9.00 | $9.00 | 242,500 | — | — |
| 2009-01-28 | $9.37 | $9.37 | 586,000 | — | — |
| 2009-01-27 | $9.07 | $9.07 | 392,900 | — | — |
| 2009-01-26 | $9.09 | $9.09 | 506,800 | — | — |
| 2009-01-23 | $9.16 | $9.16 | 431,500 | — | — |
| 2009-01-22 | $9.05 | $9.05 | 332,500 | — | — |
| 2009-01-21 | $9.24 | $9.24 | 377,800 | — | — |
| 2009-01-20 | $8.77 | $8.77 | 502,800 | — | — |
| 2009-01-16 | $9.26 | $9.26 | 764,500 | — | — |
| 2009-01-15 | $9.74 | $9.74 | 639,800 | — | — |
| 2009-01-14 | $10.18 | $10.18 | 358,800 | — | — |
| 2009-01-13 | $11.04 | $11.04 | 444,400 | — | — |
| 2009-01-12 | $11.01 | $11.01 | 754,800 | — | — |
| 2009-01-09 | $11.05 | $11.05 | 611,900 | — | — |
| 2009-01-08 | $10.95 | $10.95 | 441,700 | — | — |
| 2009-01-07 | $11.15 | $11.15 | 480,500 | — | — |
| 2009-01-06 | $11.54 | $11.54 | 923,000 | — | — |
| 2009-01-05 | $11.30 | $11.30 | 1,305,700 | — | — |
| 2009-01-02 | $11.28 | $11.28 | 484,400 | — | — |