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
- 2009-07-01 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 | $19.81 | $20.35 | 33,300 | — | — |
| 2009-12-30 | $19.84 | $20.38 | 33,000 | — | — |
| 2009-12-29 | $19.69 | $20.23 | 56,300 | — | — |
| 2009-12-28 | $19.71 | $20.25 | 46,100 | — | — |
| 2009-12-24 | $19.91 | $20.45 | 13,900 | — | — |
| 2009-12-23 | $19.81 | $20.35 | 48,100 | — | — |
| 2009-12-22 | $19.85 | $20.39 | 78,100 | — | — |
| 2009-12-21 | $19.88 | $20.42 | 64,100 | — | — |
| 2009-12-18 | $19.83 | $20.37 | 55,200 | — | — |
| 2009-12-17 | $19.75 | $20.29 | 44,100 | — | — |
| 2009-12-16 | $19.75 | $20.29 | 62,300 | — | — |
| 2009-12-15 | $19.71 | $20.14 | 67,300 | — | — |
| 2009-12-14 | $19.80 | $20.23 | 56,800 | — | — |
| 2009-12-11 | $19.73 | $20.16 | 55,000 | — | — |
| 2009-12-10 | $19.94 | $20.37 | 57,700 | — | — |
| 2009-12-09 | $19.95 | $20.38 | 66,500 | — | — |
| 2009-12-08 | $19.97 | $20.41 | 32,700 | — | — |
| 2009-12-07 | $19.80 | $20.23 | 46,500 | — | — |
| 2009-12-04 | $19.78 | $20.21 | 47,600 | — | — |
| 2009-12-03 | $19.72 | $20.15 | 49,800 | — | — |
| 2009-12-02 | $19.83 | $20.26 | 36,400 | — | — |
| 2009-12-01 | $19.66 | $20.09 | 55,800 | — | — |
| 2009-11-30 | $19.64 | $20.07 | 65,400 | — | — |
| 2009-11-27 | $19.62 | $20.05 | 11,700 | — | — |
| 2009-11-25 | $19.68 | $20.11 | 29,400 | — | — |
| 2009-11-24 | $19.44 | $19.86 | 89,000 | — | — |
| 2009-11-23 | $19.46 | $19.88 | 60,400 | — | — |
| 2009-11-20 | $19.57 | $20.00 | 51,400 | — | — |
| 2009-11-19 | $19.56 | $19.99 | 106,000 | — | — |
| 2009-11-18 | $19.58 | $20.01 | 93,100 | — | — |
| 2009-11-17 | $19.73 | $20.05 | 66,900 | — | — |
| 2009-11-16 | $19.81 | $20.13 | 82,000 | — | — |
| 2009-11-13 | $19.80 | $20.12 | 47,000 | — | — |
| 2009-11-12 | $19.64 | $19.96 | 60,100 | — | — |
| 2009-11-11 | $19.71 | $20.03 | 102,700 | — | — |
| 2009-11-10 | $19.43 | $19.75 | 30,500 | — | — |
| 2009-11-09 | $19.35 | $19.67 | 25,900 | — | — |
| 2009-11-06 | $19.22 | $19.53 | 26,700 | — | — |
| 2009-11-05 | $18.83 | $19.14 | 25,800 | — | — |
| 2009-11-04 | $18.88 | $19.19 | 69,500 | — | — |
| 2009-11-03 | $18.95 | $19.26 | 55,600 | — | — |
| 2009-11-02 | $18.96 | $19.27 | 41,500 | — | — |
| 2009-10-30 | $19.04 | $19.35 | 36,600 | — | — |
| 2009-10-29 | $18.99 | $19.30 | 29,300 | — | — |
| 2009-10-28 | $18.62 | $18.92 | 55,900 | — | — |
| 2009-10-27 | $18.88 | $19.19 | 76,900 | — | — |
| 2009-10-26 | $18.69 | $19.00 | 96,600 | — | — |
| 2009-10-23 | $19.05 | $19.36 | 40,800 | — | — |
| 2009-10-22 | $19.11 | $19.42 | 88,400 | — | — |
| 2009-10-21 | $19.33 | $19.65 | 25,800 | — | — |
| 2009-10-20 | $19.50 | $19.71 | 14,600 | — | — |
| 2009-10-19 | $19.40 | $19.61 | 25,000 | — | — |
| 2009-10-16 | $19.41 | $19.62 | 36,800 | — | — |
| 2009-10-15 | $19.54 | $19.75 | 30,700 | — | — |
| 2009-10-14 | $19.73 | $19.94 | 10,200 | — | — |
| 2009-10-13 | $19.85 | $20.07 | 29,100 | — | — |
| 2009-10-12 | $19.56 | $19.77 | 21,500 | — | — |
| 2009-10-09 | $19.65 | $19.86 | 36,700 | — | — |
| 2009-10-08 | $19.73 | $19.94 | 32,900 | — | — |
| 2009-10-07 | $19.80 | $20.02 | 15,800 | — | — |
| 2009-10-06 | $19.75 | $19.97 | 32,000 | — | — |
| 2009-10-05 | $19.80 | $20.02 | 34,300 | — | — |
| 2009-10-02 | $19.62 | $19.83 | 43,300 | — | — |
| 2009-10-01 | $19.55 | $19.76 | 57,900 | — | — |
| 2009-09-30 | $19.34 | $19.55 | 39,400 | — | — |
| 2009-09-29 | $19.28 | $19.49 | 68,800 | — | — |
| 2009-09-28 | $19.33 | $19.54 | 35,000 | — | — |
| 2009-09-25 | $19.31 | $19.52 | 69,100 | — | — |
| 2009-09-24 | $19.36 | $19.57 | 79,900 | — | — |
| 2009-09-23 | $19.46 | $19.67 | 60,000 | — | — |
| 2009-09-22 | $19.47 | $19.68 | 88,700 | — | — |
| 2009-09-21 | $19.55 | $19.76 | 51,100 | — | — |
| 2009-09-18 | $19.70 | $19.91 | 48,400 | — | — |
| 2009-09-17 | $19.34 | $19.55 | 52,700 | — | — |
| 2009-09-16 | $19.31 | $19.52 | 81,700 | — | — |
| 2009-09-15 | $19.28 | $19.38 | 64,700 | — | — |
| 2009-09-14 | $19.25 | $19.35 | 63,700 | — | — |
| 2009-09-11 | $19.33 | $19.43 | 36,000 | — | — |
| 2009-09-10 | $19.40 | $19.50 | 25,500 | — | — |
| 2009-09-09 | $19.42 | $19.52 | 33,700 | — | — |
| 2009-09-08 | $19.46 | $19.56 | 47,100 | — | — |
| 2009-09-04 | $19.62 | $19.73 | 21,500 | — | — |
| 2009-09-03 | $19.59 | $19.70 | 27,200 | — | — |
| 2009-09-02 | $19.59 | $19.70 | 23,800 | — | — |
| 2009-09-01 | $19.70 | $19.81 | 12,300 | — | — |
| 2009-08-31 | $19.76 | $19.87 | 16,500 | — | — |
| 2009-08-28 | $19.75 | $19.86 | 21,300 | — | — |
| 2009-08-27 | $19.65 | $19.76 | 46,200 | — | — |
| 2009-08-26 | $19.49 | $19.59 | 22,500 | — | — |
| 2009-08-25 | $19.45 | $19.55 | 20,500 | — | — |
| 2009-08-24 | $19.57 | $19.68 | 24,500 | — | — |
| 2009-08-21 | $19.43 | $19.53 | 30,600 | — | — |
| 2009-08-20 | $19.43 | $19.53 | 25,600 | — | — |
| 2009-08-19 | $19.70 | $19.81 | 13,000 | — | — |
| 2009-08-18 | $19.68 | $19.79 | 11,700 | — | — |
| 2009-08-17 | $19.46 | $19.56 | 10,600 | — | — |
| 2009-08-14 | $19.58 | $19.69 | 33,200 | — | — |
| 2009-08-13 | $19.40 | $19.50 | 34,100 | — | — |
| 2009-08-12 | $19.60 | $19.71 | 27,200 | — | — |
| 2009-08-11 | $19.60 | $19.60 | 24,600 | — | — |
| 2009-08-10 | $19.64 | $19.64 | 41,900 | — | — |
| 2009-08-07 | $20.00 | $20.00 | 18,900 | — | — |
| 2009-08-06 | $20.01 | $20.01 | 103,900 | — | — |
| 2009-08-05 | $20.10 | $20.10 | 23,200 | — | — |
| 2009-08-04 | $20.13 | $20.13 | 67,100 | — | — |
| 2009-08-03 | $20.15 | $20.15 | 16,100 | — | — |
| 2009-07-31 | $20.05 | $20.05 | 15,000 | — | — |
| 2009-07-30 | $20.04 | $20.04 | 12,800 | — | — |
| 2009-07-29 | $20.03 | $20.03 | 21,400 | — | — |
| 2009-07-28 | $20.02 | $20.02 | 159,000 | — | — |
| 2009-07-27 | $20.00 | $20.00 | 101,700 | — | — |
| 2009-07-24 | $20.00 | $20.00 | 66,100 | — | — |
| 2009-07-23 | $20.00 | $20.00 | 3,900 | — | — |
| 2009-07-22 | $20.01 | $20.01 | 26,200 | — | — |
| 2009-07-21 | $20.00 | $20.00 | 14,600 | — | — |
| 2009-07-20 | $20.00 | $20.00 | 17,800 | — | — |
| 2009-07-17 | $20.00 | $20.00 | 9,900 | — | — |
| 2009-07-16 | $20.00 | $20.00 | 35,200 | — | — |
| 2009-07-15 | $20.00 | $20.00 | 17,000 | — | — |
| 2009-07-14 | $20.00 | $20.00 | 38,300 | — | — |
| 2009-07-13 | $20.00 | $20.00 | 45,600 | — | — |
| 2009-07-10 | $20.00 | $20.00 | 12,400 | — | — |
| 2009-07-09 | $20.00 | $20.00 | 24,400 | — | — |
| 2009-07-08 | $20.00 | $20.00 | 40,200 | — | — |
| 2009-07-07 | $20.00 | $20.00 | 31,700 | — | — |
| 2009-07-06 | $20.02 | $20.02 | 27,400 | — | — |
| 2009-07-02 | $20.02 | $20.02 | 33,100 | — | — |
| 2009-07-01 | $20.04 | $20.04 | 24,700 | — | — |