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
- 2009-05-27 to 2026-09-03
- 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 | $19.17 | $19.87 | 75,500 | — | — |
| 2009-12-30 | $19.13 | $19.83 | 56,200 | — | — |
| 2009-12-29 | $19.19 | $19.89 | 42,300 | — | — |
| 2009-12-28 | $19.20 | $19.90 | 77,700 | — | — |
| 2009-12-24 | $19.38 | $20.09 | 17,100 | — | — |
| 2009-12-23 | $19.38 | $20.09 | 56,000 | — | — |
| 2009-12-22 | $19.28 | $19.99 | 47,000 | — | — |
| 2009-12-21 | $19.49 | $20.10 | 31,200 | — | — |
| 2009-12-18 | $19.48 | $20.01 | 48,300 | — | — |
| 2009-12-17 | $19.39 | $19.91 | 47,000 | — | — |
| 2009-12-16 | $19.46 | $19.99 | 43,000 | — | — |
| 2009-12-15 | $19.44 | $19.97 | 33,700 | — | — |
| 2009-12-14 | $19.58 | $20.11 | 57,100 | — | — |
| 2009-12-11 | $19.70 | $20.23 | 66,900 | — | — |
| 2009-12-10 | $19.77 | $20.30 | 16,200 | — | — |
| 2009-12-09 | $19.65 | $20.18 | 24,000 | — | — |
| 2009-12-08 | $19.62 | $20.15 | 81,100 | — | — |
| 2009-12-07 | $19.38 | $19.90 | 27,400 | — | — |
| 2009-12-04 | $19.42 | $19.95 | 36,300 | — | — |
| 2009-12-03 | $19.45 | $19.98 | 19,000 | — | — |
| 2009-12-02 | $19.35 | $19.87 | 36,500 | — | — |
| 2009-12-01 | $19.36 | $19.88 | 54,400 | — | — |
| 2009-11-30 | $19.14 | $19.66 | 63,000 | — | — |
| 2009-11-27 | $19.25 | $19.77 | 12,600 | — | — |
| 2009-11-25 | $19.25 | $19.77 | 30,400 | — | — |
| 2009-11-24 | $19.37 | $19.89 | 47,400 | — | — |
| 2009-11-23 | $19.23 | $19.75 | 39,600 | — | — |
| 2009-11-20 | $19.27 | $19.79 | 16,000 | — | — |
| 2009-11-19 | $19.30 | $19.82 | 19,400 | — | — |
| 2009-11-18 | $19.41 | $19.83 | 51,500 | — | — |
| 2009-11-17 | $19.54 | $19.96 | 34,800 | — | — |
| 2009-11-16 | $19.61 | $20.03 | 28,400 | — | — |
| 2009-11-13 | $19.57 | $19.99 | 33,300 | — | — |
| 2009-11-12 | $19.50 | $19.92 | 28,800 | — | — |
| 2009-11-11 | $19.66 | $20.08 | 13,600 | — | — |
| 2009-11-10 | $19.71 | $20.14 | 56,300 | — | — |
| 2009-11-09 | $19.73 | $20.16 | 28,200 | — | — |
| 2009-11-06 | $19.67 | $20.09 | 48,700 | — | — |
| 2009-11-05 | $19.97 | $20.40 | 38,300 | — | — |
| 2009-11-04 | $19.74 | $20.17 | 54,700 | — | — |
| 2009-11-03 | $19.66 | $20.08 | 49,100 | — | — |
| 2009-11-02 | $19.75 | $20.18 | 35,200 | — | — |
| 2009-10-30 | $19.65 | $20.07 | 75,100 | — | — |
| 2009-10-29 | $19.68 | $20.11 | 46,400 | — | — |
| 2009-10-28 | $19.68 | $20.11 | 59,800 | — | — |
| 2009-10-27 | $19.78 | $20.21 | 36,600 | — | — |
| 2009-10-26 | $19.83 | $20.26 | 27,900 | — | — |
| 2009-10-23 | $19.78 | $20.21 | 43,800 | — | — |
| 2009-10-22 | $19.91 | $20.34 | 81,200 | — | — |
| 2009-10-21 | $19.95 | $20.38 | 46,400 | — | — |
| 2009-10-20 | $19.92 | $20.25 | 78,800 | — | — |
| 2009-10-19 | $19.99 | $20.32 | 64,900 | — | — |
| 2009-10-16 | $19.67 | $19.99 | 55,500 | — | — |
| 2009-10-15 | $19.66 | $19.98 | 56,800 | — | — |
| 2009-10-14 | $19.91 | $20.23 | 86,000 | — | — |
| 2009-10-13 | $20.14 | $20.47 | 80,100 | — | — |
| 2009-10-12 | $20.01 | $20.34 | 45,300 | — | — |
| 2009-10-09 | $20.19 | $20.52 | 59,500 | — | — |
| 2009-10-08 | $20.40 | $20.73 | 101,500 | — | — |
| 2009-10-07 | $20.26 | $20.59 | 111,900 | — | — |
| 2009-10-06 | $20.31 | $20.64 | 89,900 | — | — |
| 2009-10-05 | $20.10 | $20.43 | 53,500 | — | — |
| 2009-10-02 | $20.11 | $20.44 | 109,500 | — | — |
| 2009-10-01 | $20.02 | $20.35 | 119,000 | — | — |
| 2009-09-30 | $19.88 | $20.20 | 66,400 | — | — |
| 2009-09-29 | $19.80 | $20.12 | 55,900 | — | — |
| 2009-09-28 | $19.76 | $20.08 | 98,100 | — | — |
| 2009-09-25 | $19.71 | $20.03 | 59,400 | — | — |
| 2009-09-24 | $19.81 | $20.13 | 66,000 | — | — |
| 2009-09-23 | $19.87 | $20.19 | 63,900 | — | — |
| 2009-09-22 | $19.67 | $19.99 | 80,200 | — | — |
| 2009-09-21 | $19.87 | $20.19 | 51,700 | — | — |
| 2009-09-18 | $19.98 | $20.20 | 52,300 | — | — |
| 2009-09-17 | $19.82 | $20.04 | 87,600 | — | — |
| 2009-09-16 | $19.65 | $19.87 | 86,700 | — | — |
| 2009-09-15 | $19.70 | $19.92 | 62,500 | — | — |
| 2009-09-14 | $19.48 | $19.70 | 50,300 | — | — |
| 2009-09-11 | $19.37 | $19.58 | 63,900 | — | — |
| 2009-09-10 | $19.30 | $19.51 | 74,600 | — | — |
| 2009-09-09 | $19.25 | $19.46 | 50,300 | — | — |
| 2009-09-08 | $19.25 | $19.46 | 23,000 | — | — |
| 2009-09-04 | $19.14 | $19.35 | 39,500 | — | — |
| 2009-09-03 | $19.04 | $19.25 | 56,500 | — | — |
| 2009-09-02 | $18.92 | $19.13 | 60,800 | — | — |
| 2009-09-01 | $19.08 | $19.29 | 55,900 | — | — |
| 2009-08-31 | $18.93 | $19.14 | 44,600 | — | — |
| 2009-08-28 | $18.90 | $19.11 | 21,900 | — | — |
| 2009-08-27 | $18.65 | $18.86 | 34,300 | — | — |
| 2009-08-26 | $18.62 | $18.83 | 60,300 | — | — |
| 2009-08-25 | $18.57 | $18.78 | 61,100 | — | — |
| 2009-08-24 | $18.32 | $18.52 | 54,100 | — | — |
| 2009-08-21 | $18.33 | $18.53 | 66,700 | — | — |
| 2009-08-20 | $18.43 | $18.63 | 27,400 | — | — |
| 2009-08-19 | $18.65 | $18.75 | 19,500 | — | — |
| 2009-08-18 | $18.73 | $18.83 | 22,700 | — | — |
| 2009-08-17 | $18.50 | $18.60 | 29,000 | — | — |
| 2009-08-14 | $18.41 | $18.51 | 15,200 | — | — |
| 2009-08-13 | $18.44 | $18.54 | 22,100 | — | — |
| 2009-08-12 | $18.27 | $18.37 | 38,200 | — | — |
| 2009-08-11 | $18.24 | $18.34 | 40,900 | — | — |
| 2009-08-10 | $18.37 | $18.47 | 107,800 | — | — |
| 2009-08-07 | $18.18 | $18.28 | 40,000 | — | — |
| 2009-08-06 | $18.25 | $18.35 | 75,800 | — | — |
| 2009-08-05 | $18.63 | $18.73 | 62,900 | — | — |
| 2009-08-04 | $18.87 | $18.97 | 51,700 | — | — |
| 2009-08-03 | $19.25 | $19.36 | 51,800 | — | — |
| 2009-07-31 | $18.85 | $18.95 | 29,900 | — | — |
| 2009-07-30 | $18.60 | $18.70 | 16,700 | — | — |
| 2009-07-29 | $18.70 | $18.80 | 18,600 | — | — |
| 2009-07-28 | $18.56 | $18.66 | 24,900 | — | — |
| 2009-07-27 | $18.90 | $19.00 | 12,400 | — | — |
| 2009-07-24 | $18.89 | $18.99 | 12,800 | — | — |
| 2009-07-23 | $18.60 | $18.70 | 15,400 | — | — |
| 2009-07-22 | $18.68 | $18.78 | 8,500 | — | — |
| 2009-07-21 | $18.84 | $18.84 | 27,200 | — | — |
| 2009-07-20 | $18.90 | $18.90 | 23,700 | — | — |
| 2009-07-17 | $18.83 | $18.83 | 7,000 | — | — |
| 2009-07-16 | $19.00 | $19.00 | 52,300 | — | — |
| 2009-07-15 | $19.00 | $19.00 | 11,600 | — | — |
| 2009-07-14 | $19.00 | $19.00 | 15,200 | — | — |
| 2009-07-13 | $18.50 | $18.50 | 12,400 | — | — |
| 2009-07-10 | $18.79 | $18.79 | 16,600 | — | — |
| 2009-07-09 | $18.50 | $18.50 | 20,700 | — | — |
| 2009-07-08 | $18.02 | $18.02 | 47,800 | — | — |
| 2009-07-07 | $18.16 | $18.16 | 50,100 | — | — |
| 2009-07-06 | $18.60 | $18.60 | 19,100 | — | — |
| 2009-07-02 | $18.70 | $18.70 | 7,800 | — | — |
| 2009-07-01 | $18.86 | $18.86 | 17,400 | — | — |
| 2009-06-30 | $18.60 | $18.60 | 27,600 | — | — |
| 2009-06-29 | $18.43 | $18.43 | 66,200 | — | — |
| 2009-06-26 | $18.78 | $18.78 | 29,600 | — | — |
| 2009-06-25 | $18.82 | $18.82 | 53,200 | — | — |
| 2009-06-24 | $20.00 | $20.00 | 53,200 | — | — |
| 2009-06-23 | $20.00 | $20.00 | 160,200 | — | — |
| 2009-06-22 | $20.02 | $20.02 | 83,400 | — | — |
| 2009-06-19 | $20.25 | $20.25 | 41,700 | — | — |
| 2009-06-18 | $20.04 | $20.04 | 38,100 | — | — |
| 2009-06-17 | $20.04 | $20.04 | 47,000 | — | — |
| 2009-06-16 | $20.05 | $20.05 | 35,500 | — | — |
| 2009-06-15 | $20.10 | $20.10 | 35,100 | — | — |
| 2009-06-12 | $20.05 | $20.05 | 8,500 | — | — |
| 2009-06-11 | $20.04 | $20.04 | 16,900 | — | — |
| 2009-06-10 | $20.04 | $20.04 | 19,900 | — | — |
| 2009-06-09 | $20.09 | $20.09 | 22,300 | — | — |
| 2009-06-08 | $20.05 | $20.05 | 9,500 | — | — |
| 2009-06-05 | $20.10 | $20.10 | 19,200 | — | — |
| 2009-06-04 | $20.05 | $20.05 | 26,800 | — | — |
| 2009-06-03 | $20.15 | $20.15 | 22,600 | — | — |
| 2009-06-02 | $20.01 | $20.01 | 0 | — | — |
| 2009-06-01 | $20.00 | $20.00 | 0 | — | — |
| 2009-05-29 | $20.14 | $20.14 | 0 | — | — |
| 2009-05-28 | $20.03 | $20.03 | 0 | — | — |
| 2009-05-27 | $20.00 | $20.00 | 0 | — | — |