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
- 2000-07-24 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 | $18.53 | $18.72 | 293,400 | — | — |
| 2009-12-30 | $19.00 | $19.19 | 317,000 | — | — |
| 2009-12-29 | $19.39 | $19.58 | 1,041,700 | — | — |
| 2009-12-28 | $19.43 | $19.62 | 631,300 | — | — |
| 2009-12-24 | $19.36 | $19.55 | 268,700 | — | — |
| 2009-12-23 | $19.16 | $19.35 | 478,200 | — | — |
| 2009-12-22 | $18.57 | $18.76 | 623,300 | — | — |
| 2009-12-21 | $18.18 | $18.36 | 628,900 | — | — |
| 2009-12-18 | $17.94 | $18.12 | 1,934,400 | — | — |
| 2009-12-17 | $17.43 | $17.60 | 1,042,500 | — | — |
| 2009-12-16 | $17.60 | $17.78 | 833,900 | — | — |
| 2009-12-15 | $17.59 | $17.77 | 378,300 | — | — |
| 2009-12-14 | $17.57 | $17.75 | 431,800 | — | — |
| 2009-12-11 | $17.07 | $17.24 | 272,100 | — | — |
| 2009-12-10 | $16.92 | $17.09 | 1,086,100 | — | — |
| 2009-12-09 | $16.66 | $16.83 | 283,800 | — | — |
| 2009-12-08 | $16.48 | $16.65 | 259,500 | — | — |
| 2009-12-07 | $16.70 | $16.87 | 303,100 | — | — |
| 2009-12-04 | $16.60 | $16.77 | 548,700 | — | — |
| 2009-12-03 | $16.21 | $16.37 | 322,600 | — | — |
| 2009-12-02 | $16.40 | $16.56 | 331,600 | — | — |
| 2009-12-01 | $16.53 | $16.70 | 349,400 | — | — |
| 2009-11-30 | $16.33 | $16.49 | 614,300 | — | — |
| 2009-11-27 | $16.02 | $16.18 | 189,900 | — | — |
| 2009-11-25 | $16.50 | $16.67 | 186,100 | — | — |
| 2009-11-24 | $16.53 | $16.70 | 229,200 | — | — |
| 2009-11-23 | $16.54 | $16.71 | 465,400 | — | — |
| 2009-11-20 | $16.40 | $16.56 | 317,500 | — | — |
| 2009-11-19 | $16.59 | $16.76 | 433,100 | — | — |
| 2009-11-18 | $16.93 | $17.10 | 383,400 | — | — |
| 2009-11-17 | $17.03 | $17.20 | 301,100 | — | — |
| 2009-11-16 | $17.03 | $17.20 | 578,300 | — | — |
| 2009-11-13 | $16.64 | $16.81 | 334,100 | — | — |
| 2009-11-12 | $16.63 | $16.80 | 377,100 | — | — |
| 2009-11-11 | $17.14 | $17.31 | 349,400 | — | — |
| 2009-11-10 | $16.74 | $16.91 | 481,100 | — | — |
| 2009-11-09 | $17.13 | $17.30 | 500,500 | — | — |
| 2009-11-06 | $16.42 | $16.58 | 577,000 | — | — |
| 2009-11-05 | $16.64 | $16.81 | 739,200 | — | — |
| 2009-11-04 | $15.71 | $15.87 | 507,700 | — | — |
| 2009-11-03 | $15.73 | $15.89 | 455,300 | — | — |
| 2009-11-02 | $15.54 | $15.70 | 580,800 | — | — |
| 2009-10-30 | $15.61 | $15.77 | 584,900 | — | — |
| 2009-10-29 | $16.27 | $16.43 | 583,200 | — | — |
| 2009-10-28 | $16.55 | $16.72 | 1,012,600 | — | — |
| 2009-10-27 | $16.75 | $16.92 | 943,500 | — | — |
| 2009-10-26 | $16.75 | $16.92 | 891,800 | — | — |
| 2009-10-23 | $16.52 | $16.69 | 618,900 | — | — |
| 2009-10-22 | $16.86 | $17.03 | 402,700 | — | — |
| 2009-10-21 | $16.50 | $16.67 | 536,800 | — | — |
| 2009-10-20 | $16.67 | $16.84 | 330,000 | — | — |
| 2009-10-19 | $16.77 | $16.94 | 249,100 | — | — |
| 2009-10-16 | $16.80 | $16.97 | 361,500 | — | — |
| 2009-10-15 | $16.87 | $17.04 | 494,800 | — | — |
| 2009-10-14 | $16.73 | $16.90 | 457,400 | — | — |
| 2009-10-13 | $16.40 | $16.56 | 336,500 | — | — |
| 2009-10-12 | $16.52 | $16.69 | 286,000 | — | — |
| 2009-10-09 | $16.63 | $16.80 | 326,300 | — | — |
| 2009-10-08 | $16.20 | $16.36 | 774,500 | — | — |
| 2009-10-07 | $15.95 | $16.11 | 778,000 | — | — |
| 2009-10-06 | $15.73 | $15.89 | 527,400 | — | — |
| 2009-10-05 | $15.44 | $15.59 | 437,100 | — | — |
| 2009-10-02 | $15.12 | $15.27 | 988,600 | — | — |
| 2009-10-01 | $15.99 | $16.15 | 1,102,100 | — | — |
| 2009-09-30 | $16.06 | $16.22 | 2,277,500 | — | — |
| 2009-09-29 | $15.17 | $15.32 | 1,082,100 | — | — |
| 2009-09-28 | $15.59 | $15.75 | 542,800 | — | — |
| 2009-09-25 | $15.60 | $15.72 | 587,000 | — | — |
| 2009-09-24 | $15.52 | $15.64 | 484,100 | — | — |
| 2009-09-23 | $15.88 | $16.00 | 411,900 | — | — |
| 2009-09-22 | $15.72 | $15.84 | 393,800 | — | — |
| 2009-09-21 | $15.50 | $15.62 | 640,500 | — | — |
| 2009-09-18 | $15.77 | $15.89 | 761,500 | — | — |
| 2009-09-17 | $15.55 | $15.67 | 500,400 | — | — |
| 2009-09-16 | $15.35 | $15.46 | 558,300 | — | — |
| 2009-09-15 | $15.04 | $15.15 | 249,900 | — | — |
| 2009-09-14 | $15.04 | $15.15 | 505,600 | — | — |
| 2009-09-11 | $14.64 | $14.75 | 483,300 | — | — |
| 2009-09-10 | $14.64 | $14.75 | 442,000 | — | — |
| 2009-09-09 | $14.43 | $14.54 | 371,400 | — | — |
| 2009-09-08 | $14.15 | $14.26 | 211,600 | — | — |
| 2009-09-04 | $14.04 | $14.14 | 279,900 | — | — |
| 2009-09-03 | $13.96 | $14.06 | 216,500 | — | — |
| 2009-09-02 | $13.88 | $13.98 | 430,000 | — | — |
| 2009-09-01 | $13.68 | $13.78 | 343,500 | — | — |
| 2009-08-31 | $14.13 | $14.24 | 731,200 | — | — |
| 2009-08-28 | $14.07 | $14.17 | 364,000 | — | — |
| 2009-08-27 | $14.20 | $14.31 | 445,400 | — | — |
| 2009-08-26 | $14.24 | $14.35 | 311,300 | — | — |
| 2009-08-25 | $14.24 | $14.35 | 379,700 | — | — |
| 2009-08-24 | $14.10 | $14.20 | 278,600 | — | — |
| 2009-08-21 | $14.07 | $14.17 | 648,200 | — | — |
| 2009-08-20 | $14.07 | $14.17 | 344,300 | — | — |
| 2009-08-19 | $14.29 | $14.40 | 316,400 | — | — |
| 2009-08-18 | $14.04 | $14.14 | 430,100 | — | — |
| 2009-08-17 | $13.74 | $13.84 | 430,300 | — | — |
| 2009-08-14 | $13.98 | $14.08 | 345,900 | — | — |
| 2009-08-13 | $14.40 | $14.51 | 380,900 | — | — |
| 2009-08-12 | $14.21 | $14.32 | 570,300 | — | — |
| 2009-08-11 | $14.04 | $14.14 | 547,300 | — | — |
| 2009-08-10 | $14.36 | $14.47 | 705,200 | — | — |
| 2009-08-07 | $14.20 | $14.31 | 1,355,800 | — | — |
| 2009-08-06 | $13.37 | $13.47 | 1,047,400 | — | — |
| 2009-08-05 | $12.82 | $12.92 | 864,200 | — | — |
| 2009-08-04 | $13.11 | $13.21 | 513,100 | — | — |
| 2009-08-03 | $13.05 | $13.15 | 901,800 | — | — |
| 2009-07-31 | $12.84 | $12.94 | 1,764,500 | — | — |
| 2009-07-30 | $12.67 | $12.76 | 1,114,500 | — | — |
| 2009-07-29 | $12.11 | $12.20 | 572,800 | — | — |
| 2009-07-28 | $12.18 | $12.27 | 421,600 | — | — |
| 2009-07-27 | $12.32 | $12.41 | 820,400 | — | — |
| 2009-07-24 | $12.20 | $12.29 | 531,700 | — | — |
| 2009-07-23 | $12.45 | $12.54 | 753,100 | — | — |
| 2009-07-22 | $12.02 | $12.11 | 481,200 | — | — |
| 2009-07-21 | $11.98 | $12.07 | 714,700 | — | — |
| 2009-07-20 | $11.88 | $11.97 | 659,500 | — | — |
| 2009-07-17 | $11.45 | $11.54 | 530,200 | — | — |
| 2009-07-16 | $11.53 | $11.62 | 483,200 | — | — |
| 2009-07-15 | $11.35 | $11.43 | 642,500 | — | — |
| 2009-07-14 | $10.97 | $11.05 | 431,100 | — | — |
| 2009-07-13 | $10.88 | $10.96 | 627,700 | — | — |
| 2009-07-10 | $10.44 | $10.52 | 784,200 | — | — |
| 2009-07-09 | $10.46 | $10.54 | 606,800 | — | — |
| 2009-07-08 | $10.47 | $10.55 | 982,100 | — | — |
| 2009-07-07 | $10.59 | $10.67 | 1,114,600 | — | — |
| 2009-07-06 | $11.05 | $11.13 | 790,600 | — | — |
| 2009-07-02 | $11.59 | $11.68 | 681,300 | — | — |
| 2009-07-01 | $12.00 | $12.09 | 1,698,400 | — | — |
| 2009-06-30 | $12.20 | $12.29 | 623,200 | — | — |
| 2009-06-29 | $12.40 | $12.49 | 632,200 | — | — |
| 2009-06-26 | $12.50 | $12.59 | 2,021,800 | — | — |
| 2009-06-25 | $12.54 | $12.63 | 1,078,300 | — | — |
| 2009-06-24 | $12.40 | $12.49 | 8,806,900 | — | — |
| 2009-06-23 | $12.53 | $12.62 | 3,145,400 | — | — |
| 2009-06-22 | $14.51 | $14.62 | 1,031,400 | — | — |
| 2009-06-19 | $15.21 | $15.32 | 851,300 | — | — |
| 2009-06-18 | $14.61 | $14.72 | 478,700 | — | — |
| 2009-06-17 | $14.71 | $14.82 | 2,110,200 | — | — |
| 2009-06-16 | $13.20 | $13.30 | 654,000 | — | — |
| 2009-06-15 | $13.94 | $14.04 | 654,600 | — | — |
| 2009-06-12 | $14.14 | $14.25 | 1,147,500 | — | — |
| 2009-06-11 | $13.56 | $13.66 | 2,515,600 | — | — |
| 2009-06-10 | $13.02 | $13.12 | 549,500 | — | — |
| 2009-06-09 | $13.52 | $13.62 | 319,900 | — | — |
| 2009-06-08 | $13.52 | $13.62 | 296,500 | — | — |
| 2009-06-05 | $13.93 | $14.03 | 376,200 | — | — |
| 2009-06-04 | $13.97 | $14.07 | 388,300 | — | — |
| 2009-06-03 | $13.70 | $13.80 | 417,200 | — | — |
| 2009-06-02 | $13.48 | $13.58 | 383,600 | — | — |
| 2009-06-01 | $13.42 | $13.52 | 495,600 | — | — |
| 2009-05-29 | $12.28 | $12.37 | 368,300 | — | — |
| 2009-05-28 | $11.86 | $11.95 | 337,300 | — | — |
| 2009-05-27 | $12.01 | $12.10 | 343,700 | — | — |
| 2009-05-26 | $12.38 | $12.47 | 454,100 | — | — |
| 2009-05-22 | $12.03 | $12.12 | 182,800 | — | — |
| 2009-05-21 | $12.29 | $12.38 | 436,800 | — | — |
| 2009-05-20 | $12.48 | $12.57 | 333,700 | — | — |
| 2009-05-19 | $12.42 | $12.51 | 319,300 | — | — |
| 2009-05-18 | $12.30 | $12.39 | 281,100 | — | — |
| 2009-05-15 | $11.59 | $11.68 | 426,800 | — | — |
| 2009-05-14 | $11.75 | $11.84 | 488,900 | — | — |
| 2009-05-13 | $11.91 | $12.00 | 431,500 | — | — |
| 2009-05-12 | $12.80 | $12.90 | 380,500 | — | — |
| 2009-05-11 | $12.92 | $13.02 | 268,100 | — | — |
| 2009-05-08 | $13.43 | $13.53 | 520,200 | — | — |
| 2009-05-07 | $12.59 | $12.68 | 669,700 | — | — |
| 2009-05-06 | $12.81 | $12.91 | 397,600 | — | — |
| 2009-05-05 | $12.47 | $12.56 | 307,300 | — | — |
| 2009-05-04 | $12.39 | $12.48 | 578,300 | — | — |
| 2009-05-01 | $12.15 | $12.24 | 254,500 | — | — |
| 2009-04-30 | $12.26 | $12.35 | 701,800 | — | — |
| 2009-04-29 | $12.09 | $12.18 | 741,000 | — | — |
| 2009-04-28 | $11.48 | $11.57 | 490,100 | — | — |
| 2009-04-27 | $11.79 | $11.88 | 587,100 | — | — |
| 2009-04-24 | $12.46 | $12.55 | 899,600 | — | — |
| 2009-04-23 | $11.64 | $11.73 | 536,300 | — | — |
| 2009-04-22 | $12.01 | $12.10 | 918,700 | — | — |
| 2009-04-21 | $11.19 | $11.27 | 1,085,700 | — | — |
| 2009-04-20 | $11.21 | $11.29 | 1,013,600 | — | — |
| 2009-04-17 | $11.95 | $12.04 | 649,700 | — | — |
| 2009-04-16 | $12.16 | $12.25 | 679,400 | — | — |
| 2009-04-15 | $11.52 | $11.61 | 646,000 | — | — |
| 2009-04-14 | $11.58 | $11.67 | 704,400 | — | — |
| 2009-04-13 | $11.87 | $11.96 | 703,700 | — | — |
| 2009-04-09 | $12.22 | $12.31 | 732,200 | — | — |
| 2009-04-08 | $11.15 | $11.23 | 639,000 | — | — |
| 2009-04-07 | $10.88 | $10.96 | 845,100 | — | — |
| 2009-04-06 | $11.51 | $11.60 | 719,100 | — | — |
| 2009-04-03 | $11.74 | $11.83 | 1,504,500 | — | — |
| 2009-04-02 | $11.12 | $11.20 | 1,311,600 | — | — |
| 2009-04-01 | $10.25 | $10.33 | 1,474,900 | — | — |
| 2009-03-31 | $10.33 | $10.41 | 821,300 | — | — |
| 2009-03-30 | $10.00 | $10.07 | 949,300 | — | — |
| 2009-03-27 | $10.35 | $10.43 | 916,800 | — | — |
| 2009-03-26 | $10.28 | $10.36 | 1,107,200 | — | — |
| 2009-03-25 | $9.31 | $9.38 | 576,200 | — | — |
| 2009-03-24 | $9.08 | $9.15 | 929,800 | — | — |
| 2009-03-23 | $8.74 | $8.81 | 864,500 | — | — |
| 2009-03-20 | $7.81 | $7.87 | 1,100,800 | — | — |
| 2009-03-19 | $7.93 | $7.99 | 824,300 | — | — |
| 2009-03-18 | $8.01 | $8.07 | 1,773,200 | — | — |
| 2009-03-17 | $8.40 | $8.46 | 617,600 | — | — |
| 2009-03-16 | $8.21 | $8.27 | 596,800 | — | — |
| 2009-03-13 | $8.38 | $8.44 | 578,300 | — | — |
| 2009-03-12 | $8.09 | $8.15 | 783,000 | — | — |
| 2009-03-11 | $8.00 | $8.06 | 500,100 | — | — |
| 2009-03-10 | $7.88 | $7.94 | 773,100 | — | — |
| 2009-03-09 | $7.60 | $7.66 | 705,200 | — | — |
| 2009-03-06 | $8.05 | $8.11 | 684,000 | — | — |
| 2009-03-05 | $8.26 | $8.32 | 670,200 | — | — |
| 2009-03-04 | $9.01 | $9.08 | 1,014,000 | — | — |
| 2009-03-03 | $8.71 | $8.77 | 1,429,400 | — | — |
| 2009-03-02 | $9.20 | $9.27 | 794,000 | — | — |
| 2009-02-27 | $10.29 | $10.37 | 806,200 | — | — |
| 2009-02-26 | $10.38 | $10.46 | 673,700 | — | — |
| 2009-02-25 | $10.41 | $10.49 | 1,451,400 | — | — |
| 2009-02-24 | $11.67 | $11.76 | 1,526,900 | — | — |
| 2009-02-23 | $11.80 | $11.89 | 971,700 | — | — |
| 2009-02-20 | $12.68 | $12.77 | 1,774,500 | — | — |
| 2009-02-19 | $14.62 | $14.73 | 564,200 | — | — |
| 2009-02-18 | $14.79 | $14.90 | 1,681,000 | — | — |
| 2009-02-17 | $14.75 | $14.86 | 367,900 | — | — |
| 2009-02-13 | $15.44 | $15.55 | 315,000 | — | — |
| 2009-02-12 | $15.54 | $15.66 | 534,500 | — | — |
| 2009-02-11 | $15.25 | $15.36 | 574,100 | — | — |
| 2009-02-10 | $15.48 | $15.60 | 760,700 | — | — |
| 2009-02-09 | $16.31 | $16.43 | 565,300 | — | — |
| 2009-02-06 | $16.81 | $16.94 | 451,100 | — | — |
| 2009-02-05 | $16.36 | $16.48 | 934,900 | — | — |
| 2009-02-04 | $16.21 | $16.33 | 361,100 | — | — |
| 2009-02-03 | $16.34 | $16.46 | 819,900 | — | — |
| 2009-02-02 | $16.36 | $16.48 | 511,900 | — | — |
| 2009-01-30 | $16.48 | $16.60 | 470,100 | — | — |
| 2009-01-29 | $17.12 | $17.25 | 427,400 | — | — |
| 2009-01-28 | $17.81 | $17.94 | 429,600 | — | — |
| 2009-01-27 | $16.98 | $17.11 | 449,100 | — | — |
| 2009-01-26 | $16.32 | $16.44 | 608,500 | — | — |
| 2009-01-23 | $16.33 | $16.45 | 579,100 | — | — |
| 2009-01-22 | $16.57 | $16.69 | 606,700 | — | — |
| 2009-01-21 | $17.08 | $17.21 | 1,018,100 | — | — |
| 2009-01-20 | $15.99 | $16.11 | 583,700 | — | — |
| 2009-01-16 | $17.16 | $17.29 | 731,700 | — | — |
| 2009-01-15 | $17.79 | $17.92 | 545,400 | — | — |
| 2009-01-14 | $17.04 | $17.17 | 668,200 | — | — |
| 2009-01-13 | $18.14 | $18.27 | 446,900 | — | — |
| 2009-01-12 | $18.03 | $18.16 | 565,700 | — | — |
| 2009-01-09 | $18.33 | $18.47 | 536,500 | — | — |
| 2009-01-08 | $18.89 | $19.03 | 520,800 | — | — |
| 2009-01-07 | $18.94 | $19.08 | 811,000 | — | — |
| 2009-01-06 | $19.89 | $20.04 | 748,600 | — | — |
| 2009-01-05 | $19.44 | $19.58 | 784,900 | — | — |
| 2009-01-02 | $18.84 | $18.98 | 1,132,500 | — | — |