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
- 2007-05-24 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 | $23.59 | $23.59 | 52,700 | — | — |
| 2009-12-30 | $24.11 | $24.11 | 126,400 | — | — |
| 2009-12-29 | $24.22 | $24.22 | 90,200 | — | — |
| 2009-12-28 | $23.96 | $23.96 | 153,300 | — | — |
| 2009-12-24 | $24.15 | $24.15 | 167,900 | — | — |
| 2009-12-23 | $23.84 | $23.84 | 81,800 | — | — |
| 2009-12-22 | $23.39 | $23.39 | 86,500 | — | — |
| 2009-12-21 | $23.49 | $23.49 | 206,900 | — | — |
| 2009-12-18 | $23.24 | $23.24 | 283,400 | — | — |
| 2009-12-17 | $22.84 | $22.84 | 174,500 | — | — |
| 2009-12-16 | $24.10 | $24.10 | 147,200 | — | — |
| 2009-12-15 | $24.24 | $24.24 | 120,300 | — | — |
| 2009-12-14 | $24.26 | $24.26 | 69,800 | — | — |
| 2009-12-11 | $23.50 | $23.50 | 76,400 | — | — |
| 2009-12-10 | $22.95 | $22.95 | 71,100 | — | — |
| 2009-12-09 | $23.23 | $23.23 | 82,500 | — | — |
| 2009-12-08 | $23.33 | $23.33 | 159,700 | — | — |
| 2009-12-07 | $23.22 | $23.22 | 119,500 | — | — |
| 2009-12-04 | $23.45 | $23.45 | 150,100 | — | — |
| 2009-12-03 | $23.38 | $23.38 | 106,800 | — | — |
| 2009-12-02 | $24.24 | $24.24 | 78,200 | — | — |
| 2009-12-01 | $24.36 | $24.36 | 134,100 | — | — |
| 2009-11-30 | $24.25 | $24.25 | 164,700 | — | — |
| 2009-11-27 | $23.27 | $23.27 | 73,000 | — | — |
| 2009-11-25 | $23.83 | $23.83 | 61,400 | — | — |
| 2009-11-24 | $23.76 | $23.76 | 73,900 | — | — |
| 2009-11-23 | $23.71 | $23.71 | 85,400 | — | — |
| 2009-11-20 | $23.20 | $23.20 | 81,800 | — | — |
| 2009-11-19 | $23.15 | $23.15 | 168,500 | — | — |
| 2009-11-18 | $23.46 | $23.46 | 64,100 | — | — |
| 2009-11-17 | $23.84 | $23.84 | 81,700 | — | — |
| 2009-11-16 | $24.09 | $24.09 | 214,800 | — | — |
| 2009-11-13 | $23.67 | $23.67 | 90,800 | — | — |
| 2009-11-12 | $23.43 | $23.43 | 120,100 | — | — |
| 2009-11-11 | $23.70 | $23.70 | 137,100 | — | — |
| 2009-11-10 | $23.01 | $23.01 | 198,700 | — | — |
| 2009-11-09 | $22.97 | $22.97 | 203,000 | — | — |
| 2009-11-06 | $22.30 | $22.30 | 106,300 | — | — |
| 2009-11-05 | $22.31 | $22.31 | 176,600 | — | — |
| 2009-11-04 | $21.66 | $21.66 | 229,800 | — | — |
| 2009-11-03 | $21.37 | $21.37 | 328,100 | — | — |
| 2009-11-02 | $20.46 | $20.46 | 207,200 | — | — |
| 2009-10-30 | $18.66 | $18.66 | 147,700 | — | — |
| 2009-10-29 | $19.12 | $19.12 | 104,700 | — | — |
| 2009-10-28 | $18.89 | $18.89 | 177,500 | — | — |
| 2009-10-27 | $19.47 | $19.47 | 85,600 | — | — |
| 2009-10-26 | $19.32 | $19.32 | 69,400 | — | — |
| 2009-10-23 | $19.47 | $19.47 | 97,700 | — | — |
| 2009-10-22 | $20.33 | $20.33 | 80,600 | — | — |
| 2009-10-21 | $19.93 | $19.93 | 105,000 | — | — |
| 2009-10-20 | $20.09 | $20.09 | 88,900 | — | — |
| 2009-10-19 | $20.43 | $20.43 | 90,000 | — | — |
| 2009-10-16 | $20.13 | $20.13 | 82,200 | — | — |
| 2009-10-15 | $20.11 | $20.11 | 69,000 | — | — |
| 2009-10-14 | $19.98 | $19.98 | 77,800 | — | — |
| 2009-10-13 | $19.48 | $19.48 | 27,800 | — | — |
| 2009-10-12 | $19.73 | $19.73 | 62,200 | — | — |
| 2009-10-09 | $19.52 | $19.52 | 58,900 | — | — |
| 2009-10-08 | $19.33 | $19.33 | 74,300 | — | — |
| 2009-10-07 | $19.31 | $19.31 | 74,700 | — | — |
| 2009-10-06 | $19.29 | $19.29 | 79,800 | — | — |
| 2009-10-05 | $18.84 | $18.84 | 118,500 | — | — |
| 2009-10-02 | $18.51 | $18.51 | 43,400 | — | — |
| 2009-10-01 | $18.46 | $18.46 | 72,100 | — | — |
| 2009-09-30 | $18.80 | $18.80 | 90,700 | — | — |
| 2009-09-29 | $18.86 | $18.86 | 78,500 | — | — |
| 2009-09-28 | $18.69 | $18.69 | 79,000 | — | — |
| 2009-09-25 | $18.05 | $18.05 | 69,400 | — | — |
| 2009-09-24 | $18.31 | $18.31 | 57,100 | — | — |
| 2009-09-23 | $18.58 | $18.58 | 40,600 | — | — |
| 2009-09-22 | $18.76 | $18.76 | 57,400 | — | — |
| 2009-09-21 | $18.89 | $18.89 | 39,900 | — | — |
| 2009-09-18 | $19.01 | $19.01 | 133,900 | — | — |
| 2009-09-17 | $19.04 | $19.04 | 43,300 | — | — |
| 2009-09-16 | $19.27 | $19.27 | 40,200 | — | — |
| 2009-09-15 | $19.10 | $19.10 | 35,600 | — | — |
| 2009-09-14 | $18.96 | $18.96 | 32,300 | — | — |
| 2009-09-11 | $18.92 | $18.92 | 50,600 | — | — |
| 2009-09-10 | $19.19 | $19.19 | 70,400 | — | — |
| 2009-09-09 | $18.84 | $18.84 | 61,500 | — | — |
| 2009-09-08 | $18.57 | $18.57 | 153,500 | — | — |
| 2009-09-04 | $18.50 | $18.50 | 150,500 | — | — |
| 2009-09-03 | $18.51 | $18.51 | 63,900 | — | — |
| 2009-09-02 | $18.29 | $18.29 | 52,800 | — | — |
| 2009-09-01 | $18.20 | $18.20 | 132,700 | — | — |
| 2009-08-31 | $18.30 | $18.30 | 99,900 | — | — |
| 2009-08-28 | $18.37 | $18.37 | 42,800 | — | — |
| 2009-08-27 | $18.60 | $18.60 | 62,300 | — | — |
| 2009-08-26 | $18.57 | $18.57 | 108,400 | — | — |
| 2009-08-25 | $18.45 | $18.45 | 84,400 | — | — |
| 2009-08-24 | $18.62 | $18.62 | 104,500 | — | — |
| 2009-08-21 | $18.49 | $18.49 | 147,800 | — | — |
| 2009-08-20 | $18.50 | $18.50 | 145,400 | — | — |
| 2009-08-19 | $18.38 | $18.38 | 49,400 | — | — |
| 2009-08-18 | $18.49 | $18.49 | 84,900 | — | — |
| 2009-08-17 | $18.41 | $18.41 | 64,400 | — | — |
| 2009-08-14 | $18.43 | $18.43 | 68,200 | — | — |
| 2009-08-13 | $18.49 | $18.49 | 65,400 | — | — |
| 2009-08-12 | $18.44 | $18.44 | 145,300 | — | — |
| 2009-08-11 | $18.43 | $18.43 | 75,900 | — | — |
| 2009-08-10 | $18.50 | $18.50 | 139,100 | — | — |
| 2009-08-07 | $18.79 | $18.79 | 119,000 | — | — |
| 2009-08-06 | $18.55 | $18.55 | 91,700 | — | — |
| 2009-08-05 | $18.81 | $18.81 | 83,100 | — | — |
| 2009-08-04 | $19.00 | $19.00 | 143,300 | — | — |
| 2009-08-03 | $19.01 | $19.01 | 112,600 | — | — |
| 2009-07-31 | $18.33 | $18.33 | 98,600 | — | — |
| 2009-07-30 | $18.42 | $18.42 | 101,600 | — | — |
| 2009-07-29 | $18.41 | $18.41 | 37,900 | — | — |
| 2009-07-28 | $18.47 | $18.47 | 132,400 | — | — |
| 2009-07-27 | $18.60 | $18.60 | 49,900 | — | — |
| 2009-07-24 | $18.77 | $18.77 | 86,100 | — | — |
| 2009-07-23 | $19.10 | $19.10 | 165,000 | — | — |
| 2009-07-22 | $19.00 | $19.00 | 85,800 | — | — |
| 2009-07-21 | $18.98 | $18.98 | 52,300 | — | — |
| 2009-07-20 | $19.00 | $19.00 | 116,100 | — | — |
| 2009-07-17 | $18.67 | $18.67 | 116,400 | — | — |
| 2009-07-16 | $18.49 | $18.49 | 73,400 | — | — |
| 2009-07-15 | $17.93 | $17.93 | 162,900 | — | — |
| 2009-07-14 | $17.18 | $17.18 | 81,500 | — | — |
| 2009-07-13 | $17.30 | $17.30 | 104,200 | — | — |
| 2009-07-10 | $16.92 | $16.92 | 44,000 | — | — |
| 2009-07-09 | $16.97 | $16.97 | 53,400 | — | — |
| 2009-07-08 | $16.98 | $16.98 | 92,800 | — | — |
| 2009-07-07 | $17.05 | $17.05 | 86,500 | — | — |
| 2009-07-06 | $17.35 | $17.35 | 53,800 | — | — |
| 2009-07-02 | $17.28 | $17.28 | 88,100 | — | — |
| 2009-07-01 | $17.83 | $17.83 | 156,700 | — | — |
| 2009-06-30 | $17.31 | $17.31 | 81,700 | — | — |
| 2009-06-29 | $17.51 | $17.51 | 52,400 | — | — |
| 2009-06-26 | $17.60 | $17.60 | 282,400 | — | — |
| 2009-06-25 | $17.54 | $17.54 | 68,900 | — | — |
| 2009-06-24 | $17.22 | $17.22 | 87,300 | — | — |
| 2009-06-23 | $16.97 | $16.97 | 58,200 | — | — |
| 2009-06-22 | $17.04 | $17.04 | 70,200 | — | — |
| 2009-06-19 | $17.33 | $17.33 | 135,900 | — | — |
| 2009-06-18 | $17.19 | $17.19 | 81,900 | — | — |
| 2009-06-17 | $17.39 | $17.39 | 94,100 | — | — |
| 2009-06-16 | $16.76 | $16.76 | 108,700 | — | — |
| 2009-06-15 | $17.06 | $17.06 | 81,800 | — | — |
| 2009-06-12 | $17.69 | $17.69 | 127,300 | — | — |
| 2009-06-11 | $17.75 | $17.75 | 155,500 | — | — |
| 2009-06-10 | $17.59 | $17.59 | 137,400 | — | — |
| 2009-06-09 | $17.94 | $17.94 | 108,800 | — | — |
| 2009-06-08 | $17.64 | $17.64 | 96,700 | — | — |
| 2009-06-05 | $17.73 | $17.73 | 43,200 | — | — |
| 2009-06-04 | $17.65 | $17.65 | 148,600 | — | — |
| 2009-06-03 | $18.05 | $18.05 | 189,600 | — | — |
| 2009-06-02 | $17.85 | $17.85 | 133,100 | — | — |
| 2009-06-01 | $17.26 | $17.26 | 207,600 | — | — |
| 2009-05-29 | $16.50 | $16.50 | 251,500 | — | — |
| 2009-05-28 | $16.12 | $16.12 | 94,900 | — | — |
| 2009-05-27 | $15.82 | $15.82 | 108,100 | — | — |
| 2009-05-26 | $16.26 | $16.26 | 107,400 | — | — |
| 2009-05-22 | $15.77 | $15.77 | 46,500 | — | — |
| 2009-05-21 | $15.86 | $15.86 | 95,700 | — | — |
| 2009-05-20 | $16.29 | $16.29 | 161,500 | — | — |
| 2009-05-19 | $16.12 | $16.12 | 136,200 | — | — |
| 2009-05-18 | $16.25 | $16.25 | 119,000 | — | — |
| 2009-05-15 | $15.54 | $15.54 | 146,700 | — | — |
| 2009-05-14 | $15.50 | $15.50 | 1,024,000 | — | — |
| 2009-05-13 | $15.90 | $15.90 | 152,200 | — | — |
| 2009-05-12 | $15.93 | $15.93 | 63,800 | — | — |
| 2009-05-11 | $16.18 | $16.18 | 77,300 | — | — |
| 2009-05-08 | $16.47 | $16.47 | 111,400 | — | — |
| 2009-05-07 | $15.90 | $15.90 | 152,900 | — | — |
| 2009-05-06 | $15.75 | $15.75 | 135,200 | — | — |
| 2009-05-05 | $15.75 | $15.75 | 220,000 | — | — |
| 2009-05-04 | $16.49 | $16.49 | 296,100 | — | — |
| 2009-05-01 | $16.19 | $16.19 | 485,700 | — | — |
| 2009-04-30 | $15.48 | $15.48 | 280,100 | — | — |
| 2009-04-29 | $15.80 | $15.80 | 118,000 | — | — |
| 2009-04-28 | $15.43 | $15.43 | 152,200 | — | — |
| 2009-04-27 | $15.42 | $15.42 | 78,600 | — | — |
| 2009-04-24 | $15.42 | $15.42 | 106,400 | — | — |
| 2009-04-23 | $15.95 | $15.95 | 130,100 | — | — |
| 2009-04-22 | $15.69 | $15.69 | 101,800 | — | — |
| 2009-04-21 | $16.40 | $16.40 | 129,700 | — | — |
| 2009-04-20 | $15.03 | $15.03 | 100,400 | — | — |
| 2009-04-17 | $16.18 | $16.18 | 150,900 | — | — |
| 2009-04-16 | $16.00 | $16.00 | 159,500 | — | — |
| 2009-04-15 | $16.00 | $16.00 | 145,300 | — | — |
| 2009-04-14 | $15.71 | $15.71 | 117,700 | — | — |
| 2009-04-13 | $16.00 | $16.00 | 126,400 | — | — |
| 2009-04-09 | $16.46 | $16.46 | 140,500 | — | — |
| 2009-04-08 | $16.27 | $16.27 | 68,700 | — | — |
| 2009-04-07 | $16.41 | $16.41 | 57,800 | — | — |
| 2009-04-06 | $16.69 | $16.69 | 62,600 | — | — |
| 2009-04-03 | $17.11 | $17.11 | 56,800 | — | — |
| 2009-04-02 | $17.17 | $17.17 | 124,700 | — | — |
| 2009-04-01 | $16.77 | $16.77 | 208,400 | — | — |
| 2009-03-31 | $15.97 | $15.97 | 146,400 | — | — |
| 2009-03-30 | $15.99 | $15.99 | 77,700 | — | — |
| 2009-03-27 | $16.36 | $16.36 | 87,300 | — | — |
| 2009-03-26 | $17.04 | $17.04 | 104,300 | — | — |
| 2009-03-25 | $16.72 | $16.72 | 58,500 | — | — |
| 2009-03-24 | $16.26 | $16.26 | 34,100 | — | — |
| 2009-03-23 | $17.23 | $17.23 | 163,300 | — | — |
| 2009-03-20 | $16.07 | $16.07 | 128,200 | — | — |
| 2009-03-19 | $15.93 | $15.93 | 77,600 | — | — |
| 2009-03-18 | $15.94 | $15.94 | 125,500 | — | — |
| 2009-03-17 | $15.91 | $15.91 | 122,900 | — | — |
| 2009-03-16 | $15.41 | $15.41 | 76,500 | — | — |
| 2009-03-13 | $15.33 | $15.33 | 66,700 | — | — |
| 2009-03-12 | $15.00 | $15.00 | 178,800 | — | — |
| 2009-03-11 | $14.67 | $14.67 | 96,400 | — | — |
| 2009-03-10 | $14.87 | $14.87 | 186,500 | — | — |
| 2009-03-09 | $14.34 | $14.34 | 112,100 | — | — |
| 2009-03-06 | $14.40 | $14.40 | 175,400 | — | — |
| 2009-03-05 | $14.00 | $14.00 | 246,200 | — | — |
| 2009-03-04 | $14.30 | $14.30 | 145,100 | — | — |
| 2009-03-03 | $13.93 | $13.93 | 221,700 | — | — |
| 2009-03-02 | $13.99 | $13.99 | 310,800 | — | — |
| 2009-02-27 | $14.48 | $14.48 | 144,300 | — | — |
| 2009-02-26 | $14.29 | $14.29 | 398,600 | — | — |
| 2009-02-25 | $14.43 | $14.43 | 298,000 | — | — |
| 2009-02-24 | $13.81 | $13.81 | 240,600 | — | — |
| 2009-02-23 | $13.03 | $13.03 | 147,800 | — | — |
| 2009-02-20 | $13.12 | $13.12 | 127,200 | — | — |
| 2009-02-19 | $12.68 | $12.68 | 43,300 | — | — |
| 2009-02-18 | $12.43 | $12.43 | 74,500 | — | — |
| 2009-02-17 | $12.68 | $12.68 | 99,700 | — | — |
| 2009-02-13 | $13.05 | $13.05 | 69,900 | — | — |
| 2009-02-12 | $13.04 | $13.04 | 53,100 | — | — |
| 2009-02-11 | $12.90 | $12.90 | 58,400 | — | — |
| 2009-02-10 | $12.43 | $12.43 | 100,700 | — | — |
| 2009-02-09 | $13.04 | $13.04 | 512,000 | — | — |
| 2009-02-06 | $12.35 | $12.35 | 142,700 | — | — |
| 2009-02-05 | $12.04 | $12.04 | 200,600 | — | — |
| 2009-02-04 | $11.94 | $11.94 | 416,400 | — | — |
| 2009-02-03 | $11.93 | $11.93 | 334,300 | — | — |
| 2009-02-02 | $11.98 | $11.98 | 109,100 | — | — |
| 2009-01-30 | $12.15 | $12.15 | 208,200 | — | — |
| 2009-01-29 | $11.82 | $11.82 | 199,200 | — | — |
| 2009-01-28 | $12.20 | $12.20 | 117,100 | — | — |
| 2009-01-27 | $12.43 | $12.43 | 117,600 | — | — |
| 2009-01-26 | $12.08 | $12.08 | 48,800 | — | — |
| 2009-01-23 | $12.02 | $12.02 | 100,300 | — | — |
| 2009-01-22 | $12.00 | $12.00 | 69,600 | — | — |
| 2009-01-21 | $11.98 | $11.98 | 238,200 | — | — |
| 2009-01-20 | $11.32 | $11.32 | 114,600 | — | — |
| 2009-01-16 | $12.46 | $12.46 | 82,000 | — | — |
| 2009-01-15 | $12.58 | $12.58 | 132,400 | — | — |
| 2009-01-14 | $12.78 | $12.78 | 80,500 | — | — |
| 2009-01-13 | $14.08 | $14.08 | 111,600 | — | — |
| 2009-01-12 | $14.34 | $14.34 | 68,600 | — | — |
| 2009-01-09 | $14.13 | $14.13 | 150,900 | — | — |
| 2009-01-08 | $14.71 | $14.71 | 95,500 | — | — |
| 2009-01-07 | $14.01 | $14.01 | 239,200 | — | — |
| 2009-01-06 | $14.38 | $14.38 | 170,100 | — | — |
| 2009-01-05 | $13.98 | $13.98 | 31,800 | — | — |
| 2009-01-02 | $13.96 | $13.96 | 101,000 | — | — |