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
- 1993-10-05 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 | $18.04 | $19.14 | 371,900 | — | — |
| 2009-12-30 | $18.43 | $19.56 | 258,600 | — | — |
| 2009-12-29 | $18.45 | $19.58 | 276,800 | — | — |
| 2009-12-28 | $18.30 | $19.42 | 338,700 | — | — |
| 2009-12-24 | $18.42 | $19.55 | 52,900 | — | — |
| 2009-12-23 | $18.36 | $19.48 | 600,700 | — | — |
| 2009-12-22 | $18.18 | $19.29 | 437,500 | — | — |
| 2009-12-21 | $17.84 | $18.93 | 416,600 | — | — |
| 2009-12-18 | $17.42 | $18.48 | 1,100,500 | — | — |
| 2009-12-17 | $17.38 | $18.44 | 520,600 | — | — |
| 2009-12-16 | $17.66 | $18.74 | 858,000 | — | — |
| 2009-12-15 | $17.43 | $18.50 | 713,500 | — | — |
| 2009-12-14 | $17.55 | $18.62 | 1,329,600 | — | — |
| 2009-12-11 | $17.74 | $18.82 | 1,181,700 | — | — |
| 2009-12-10 | $17.66 | $18.74 | 4,320,100 | — | — |
| 2009-12-09 | $18.34 | $19.46 | 383,300 | — | — |
| 2009-12-08 | $18.57 | $19.70 | 619,900 | — | — |
| 2009-12-07 | $19.21 | $20.38 | 303,200 | — | — |
| 2009-12-04 | $19.51 | $20.70 | 247,300 | — | — |
| 2009-12-03 | $18.99 | $20.15 | 151,400 | — | — |
| 2009-12-02 | $19.20 | $20.37 | 271,500 | — | — |
| 2009-12-01 | $19.41 | $20.60 | 383,300 | — | — |
| 2009-11-30 | $18.92 | $20.08 | 355,500 | — | — |
| 2009-11-27 | $18.85 | $20.00 | 156,400 | — | — |
| 2009-11-25 | $19.43 | $20.62 | 167,000 | — | — |
| 2009-11-24 | $19.50 | $20.69 | 220,200 | — | — |
| 2009-11-23 | $19.64 | $20.84 | 210,500 | — | — |
| 2009-11-20 | $19.23 | $20.41 | 301,200 | — | — |
| 2009-11-19 | $19.36 | $20.54 | 481,100 | — | — |
| 2009-11-18 | $19.92 | $21.14 | 178,700 | — | — |
| 2009-11-17 | $20.16 | $21.39 | 319,200 | — | — |
| 2009-11-16 | $20.09 | $21.32 | 288,400 | — | — |
| 2009-11-13 | $19.38 | $20.56 | 237,700 | — | — |
| 2009-11-12 | $19.21 | $20.38 | 331,700 | — | — |
| 2009-11-11 | $19.83 | $21.04 | 278,900 | — | — |
| 2009-11-10 | $19.42 | $20.61 | 264,100 | — | — |
| 2009-11-09 | $19.62 | $20.82 | 288,800 | — | — |
| 2009-11-06 | $19.18 | $20.35 | 323,500 | — | — |
| 2009-11-05 | $19.16 | $20.33 | 465,800 | — | — |
| 2009-11-04 | $18.44 | $19.57 | 359,200 | — | — |
| 2009-11-03 | $18.81 | $19.96 | 304,700 | — | — |
| 2009-11-02 | $18.88 | $20.03 | 444,600 | — | — |
| 2009-10-30 | $18.62 | $19.76 | 500,000 | — | — |
| 2009-10-29 | $18.95 | $20.11 | 472,700 | — | — |
| 2009-10-28 | $18.35 | $19.47 | 347,600 | — | — |
| 2009-10-27 | $18.82 | $19.97 | 374,900 | — | — |
| 2009-10-26 | $18.67 | $19.81 | 264,500 | — | — |
| 2009-10-23 | $18.66 | $19.80 | 264,300 | — | — |
| 2009-10-22 | $18.99 | $20.15 | 803,300 | — | — |
| 2009-10-21 | $19.17 | $20.34 | 798,800 | — | — |
| 2009-10-20 | $19.93 | $21.15 | 402,800 | — | — |
| 2009-10-19 | $19.95 | $21.17 | 160,100 | — | — |
| 2009-10-16 | $19.47 | $20.66 | 269,900 | — | — |
| 2009-10-15 | $19.67 | $20.87 | 334,500 | — | — |
| 2009-10-14 | $19.71 | $20.91 | 150,500 | — | — |
| 2009-10-13 | $19.39 | $20.57 | 224,000 | — | — |
| 2009-10-12 | $19.51 | $20.70 | 194,300 | — | — |
| 2009-10-09 | $19.38 | $20.56 | 240,200 | — | — |
| 2009-10-08 | $19.20 | $20.37 | 485,400 | — | — |
| 2009-10-07 | $18.49 | $19.62 | 273,200 | — | — |
| 2009-10-06 | $18.21 | $19.32 | 365,700 | — | — |
| 2009-10-05 | $17.73 | $18.81 | 233,400 | — | — |
| 2009-10-02 | $17.54 | $18.61 | 482,600 | — | — |
| 2009-10-01 | $17.65 | $18.73 | 440,400 | — | — |
| 2009-09-30 | $18.27 | $19.39 | 467,400 | — | — |
| 2009-09-29 | $18.26 | $19.38 | 356,000 | — | — |
| 2009-09-28 | $18.33 | $19.45 | 162,400 | — | — |
| 2009-09-25 | $18.01 | $19.11 | 203,900 | — | — |
| 2009-09-24 | $18.04 | $19.14 | 459,400 | — | — |
| 2009-09-23 | $18.00 | $19.10 | 305,600 | — | — |
| 2009-09-22 | $17.83 | $18.92 | 183,700 | — | — |
| 2009-09-21 | $17.75 | $18.83 | 193,200 | — | — |
| 2009-09-18 | $17.75 | $18.83 | 474,300 | — | — |
| 2009-09-17 | $18.01 | $19.11 | 327,600 | — | — |
| 2009-09-16 | $17.68 | $18.76 | 218,500 | — | — |
| 2009-09-15 | $17.40 | $18.46 | 390,200 | — | — |
| 2009-09-14 | $17.50 | $18.57 | 218,500 | — | — |
| 2009-09-11 | $17.32 | $18.38 | 350,200 | — | — |
| 2009-09-10 | $17.59 | $18.66 | 347,200 | — | — |
| 2009-09-09 | $17.26 | $18.31 | 409,200 | — | — |
| 2009-09-08 | $16.96 | $18.00 | 304,000 | — | — |
| 2009-09-04 | $16.93 | $17.96 | 296,600 | — | — |
| 2009-09-03 | $16.70 | $17.72 | 344,200 | — | — |
| 2009-09-02 | $16.66 | $17.68 | 735,900 | — | — |
| 2009-09-01 | $16.47 | $17.48 | 429,100 | — | — |
| 2009-08-31 | $16.66 | $17.68 | 252,500 | — | — |
| 2009-08-28 | $17.00 | $18.04 | 306,000 | — | — |
| 2009-08-27 | $17.04 | $18.08 | 262,700 | — | — |
| 2009-08-26 | $17.03 | $18.07 | 187,600 | — | — |
| 2009-08-25 | $17.10 | $18.14 | 263,900 | — | — |
| 2009-08-24 | $17.18 | $18.23 | 362,300 | — | — |
| 2009-08-21 | $17.11 | $18.16 | 569,200 | — | — |
| 2009-08-20 | $16.64 | $17.66 | 368,400 | — | — |
| 2009-08-19 | $16.65 | $17.67 | 296,200 | — | — |
| 2009-08-18 | $16.51 | $17.52 | 224,200 | — | — |
| 2009-08-17 | $16.27 | $17.26 | 557,500 | — | — |
| 2009-08-14 | $16.20 | $17.19 | 426,300 | — | — |
| 2009-08-13 | $16.25 | $17.24 | 728,000 | — | — |
| 2009-08-12 | $16.74 | $17.76 | 687,400 | — | — |
| 2009-08-11 | $17.05 | $18.09 | 187,500 | — | — |
| 2009-08-10 | $17.33 | $18.39 | 316,300 | — | — |
| 2009-08-07 | $17.66 | $18.74 | 456,800 | — | — |
| 2009-08-06 | $17.32 | $18.38 | 480,200 | — | — |
| 2009-08-05 | $17.62 | $18.70 | 700,500 | — | — |
| 2009-08-04 | $17.50 | $18.57 | 288,600 | — | — |
| 2009-08-03 | $17.47 | $18.54 | 275,100 | — | — |
| 2009-07-31 | $17.10 | $18.14 | 272,500 | — | — |
| 2009-07-30 | $17.35 | $18.41 | 283,600 | — | — |
| 2009-07-29 | $17.17 | $18.22 | 345,300 | — | — |
| 2009-07-28 | $17.20 | $18.25 | 662,700 | — | — |
| 2009-07-27 | $16.99 | $18.03 | 196,200 | — | — |
| 2009-07-24 | $17.27 | $18.33 | 138,900 | — | — |
| 2009-07-23 | $17.23 | $18.28 | 315,100 | — | — |
| 2009-07-22 | $16.49 | $17.50 | 137,400 | — | — |
| 2009-07-21 | $16.49 | $17.50 | 170,800 | — | — |
| 2009-07-20 | $16.51 | $17.52 | 343,200 | — | — |
| 2009-07-17 | $16.26 | $17.25 | 262,600 | — | — |
| 2009-07-16 | $16.32 | $17.32 | 279,900 | — | — |
| 2009-07-15 | $15.77 | $16.73 | 336,200 | — | — |
| 2009-07-14 | $14.97 | $15.88 | 162,100 | — | — |
| 2009-07-13 | $14.86 | $15.77 | 210,500 | — | — |
| 2009-07-10 | $14.41 | $15.29 | 220,000 | — | — |
| 2009-07-09 | $14.48 | $15.36 | 297,200 | — | — |
| 2009-07-08 | $14.65 | $15.55 | 325,600 | — | — |
| 2009-07-07 | $14.96 | $15.87 | 344,600 | — | — |
| 2009-07-06 | $15.13 | $16.05 | 314,100 | — | — |
| 2009-07-02 | $15.12 | $16.04 | 363,100 | — | — |
| 2009-07-01 | $15.81 | $16.78 | 342,600 | — | — |
| 2009-06-30 | $15.26 | $16.19 | 371,600 | — | — |
| 2009-06-29 | $15.35 | $16.29 | 293,600 | — | — |
| 2009-06-26 | $15.41 | $16.35 | 648,200 | — | — |
| 2009-06-25 | $15.27 | $16.20 | 377,200 | — | — |
| 2009-06-24 | $14.77 | $15.67 | 291,700 | — | — |
| 2009-06-23 | $14.77 | $15.67 | 306,300 | — | — |
| 2009-06-22 | $14.86 | $15.77 | 283,300 | — | — |
| 2009-06-19 | $15.30 | $16.23 | 400,300 | — | — |
| 2009-06-18 | $15.08 | $16.00 | 323,600 | — | — |
| 2009-06-17 | $15.19 | $16.12 | 299,400 | — | — |
| 2009-06-16 | $14.83 | $15.74 | 334,700 | — | — |
| 2009-06-15 | $15.05 | $15.97 | 743,600 | — | — |
| 2009-06-12 | $15.56 | $16.51 | 528,900 | — | — |
| 2009-06-11 | $15.28 | $16.21 | 949,300 | — | — |
| 2009-06-10 | $15.82 | $16.79 | 580,200 | — | — |
| 2009-06-09 | $15.96 | $16.94 | 399,300 | — | — |
| 2009-06-08 | $15.86 | $16.83 | 242,100 | — | — |
| 2009-06-05 | $16.08 | $17.06 | 389,200 | — | — |
| 2009-06-04 | $16.13 | $17.12 | 310,800 | — | — |
| 2009-06-03 | $15.86 | $16.83 | 367,700 | — | — |
| 2009-06-02 | $16.44 | $17.44 | 620,100 | — | — |
| 2009-06-01 | $16.06 | $17.04 | 637,300 | — | — |
| 2009-05-29 | $15.35 | $16.29 | 679,500 | — | — |
| 2009-05-28 | $15.58 | $16.53 | 687,300 | — | — |
| 2009-05-27 | $15.58 | $16.53 | 958,100 | — | — |
| 2009-05-26 | $15.02 | $15.94 | 509,400 | — | — |
| 2009-05-22 | $14.76 | $15.66 | 813,700 | — | — |
| 2009-05-21 | $14.29 | $15.16 | 437,800 | — | — |
| 2009-05-20 | $14.46 | $15.34 | 493,800 | — | — |
| 2009-05-19 | $14.74 | $15.64 | 859,100 | — | — |
| 2009-05-18 | $14.17 | $15.04 | 457,800 | — | — |
| 2009-05-15 | $13.29 | $14.10 | 1,019,700 | — | — |
| 2009-05-14 | $13.31 | $14.12 | 405,400 | — | — |
| 2009-05-13 | $13.26 | $14.07 | 645,700 | — | — |
| 2009-05-12 | $14.09 | $14.95 | 576,400 | — | — |
| 2009-05-11 | $14.30 | $15.17 | 452,700 | — | — |
| 2009-05-08 | $14.24 | $15.11 | 1,830,200 | — | — |
| 2009-05-07 | $13.26 | $14.07 | 388,100 | — | — |
| 2009-05-06 | $13.38 | $14.20 | 317,800 | — | — |
| 2009-05-05 | $13.30 | $14.11 | 598,300 | — | — |
| 2009-05-04 | $13.63 | $14.46 | 288,500 | — | — |
| 2009-05-01 | $13.11 | $13.91 | 468,100 | — | — |
| 2009-04-30 | $13.51 | $14.34 | 571,000 | — | — |
| 2009-04-29 | $13.25 | $14.06 | 600,600 | — | — |
| 2009-04-28 | $12.89 | $13.68 | 331,600 | — | — |
| 2009-04-27 | $12.75 | $13.53 | 491,400 | — | — |
| 2009-04-24 | $12.48 | $13.24 | 464,000 | — | — |
| 2009-04-23 | $12.37 | $13.13 | 724,300 | — | — |
| 2009-04-22 | $12.49 | $13.25 | 444,300 | — | — |
| 2009-04-21 | $12.19 | $12.93 | 275,900 | — | — |
| 2009-04-20 | $11.77 | $12.49 | 363,200 | — | — |
| 2009-04-17 | $12.46 | $13.22 | 210,600 | — | — |
| 2009-04-16 | $12.22 | $12.97 | 265,900 | — | — |
| 2009-04-15 | $11.90 | $12.63 | 250,900 | — | — |
| 2009-04-14 | $11.70 | $12.41 | 275,300 | — | — |
| 2009-04-13 | $12.41 | $13.17 | 395,200 | — | — |
| 2009-04-09 | $12.51 | $13.27 | 486,200 | — | — |
| 2009-04-08 | $11.65 | $12.36 | 306,000 | — | — |
| 2009-04-07 | $11.12 | $11.80 | 348,200 | — | — |
| 2009-04-06 | $11.48 | $12.18 | 302,700 | — | — |
| 2009-04-03 | $11.80 | $12.52 | 328,300 | — | — |
| 2009-04-02 | $11.75 | $12.47 | 585,300 | — | — |
| 2009-04-01 | $10.98 | $11.65 | 478,900 | — | — |
| 2009-03-31 | $11.01 | $11.68 | 373,100 | — | — |
| 2009-03-30 | $10.75 | $11.41 | 420,500 | — | — |
| 2009-03-27 | $10.84 | $11.50 | 583,500 | — | — |
| 2009-03-26 | $11.54 | $12.25 | 545,700 | — | — |
| 2009-03-25 | $10.98 | $11.65 | 640,600 | — | — |
| 2009-03-24 | $10.37 | $11.00 | 599,100 | — | — |
| 2009-03-23 | $10.38 | $11.01 | 528,700 | — | — |
| 2009-03-20 | $9.60 | $10.19 | 680,000 | — | — |
| 2009-03-19 | $9.62 | $10.21 | 389,400 | — | — |
| 2009-03-18 | $9.92 | $10.53 | 388,400 | — | — |
| 2009-03-17 | $9.72 | $10.31 | 306,700 | — | — |
| 2009-03-16 | $9.40 | $9.97 | 365,400 | — | — |
| 2009-03-13 | $9.59 | $10.18 | 478,600 | — | — |
| 2009-03-12 | $9.53 | $10.11 | 791,700 | — | — |
| 2009-03-11 | $9.06 | $9.61 | 691,100 | — | — |
| 2009-03-10 | $9.14 | $9.70 | 610,500 | — | — |
| 2009-03-09 | $8.38 | $8.89 | 664,200 | — | — |
| 2009-03-06 | $8.94 | $9.49 | 559,500 | — | — |
| 2009-03-05 | $9.01 | $9.56 | 701,500 | — | — |
| 2009-03-04 | $9.39 | $9.96 | 667,000 | — | — |
| 2009-03-03 | $9.48 | $10.06 | 663,300 | — | — |
| 2009-03-02 | $9.59 | $10.18 | 1,221,800 | — | — |
| 2009-02-27 | $10.11 | $10.73 | 580,000 | — | — |
| 2009-02-26 | $9.97 | $10.58 | 1,264,500 | — | — |
| 2009-02-25 | $10.00 | $10.61 | 466,000 | — | — |
| 2009-02-24 | $10.39 | $11.02 | 753,000 | — | — |
| 2009-02-23 | $10.06 | $10.67 | 728,600 | — | — |
| 2009-02-20 | $10.41 | $11.05 | 450,700 | — | — |
| 2009-02-19 | $10.67 | $11.32 | 741,000 | — | — |
| 2009-02-18 | $11.00 | $11.67 | 688,400 | — | — |
| 2009-02-17 | $11.13 | $11.81 | 957,400 | — | — |
| 2009-02-13 | $11.51 | $12.21 | 853,400 | — | — |
| 2009-02-12 | $11.51 | $12.21 | 821,400 | — | — |
| 2009-02-11 | $11.11 | $11.79 | 742,000 | — | — |
| 2009-02-10 | $11.01 | $11.68 | 924,100 | — | — |
| 2009-02-09 | $11.70 | $12.41 | 3,425,700 | — | — |
| 2009-02-06 | $11.72 | $12.44 | 2,700,200 | — | — |
| 2009-02-05 | $11.13 | $11.81 | 4,482,500 | — | — |
| 2009-02-04 | $14.96 | $15.87 | 759,200 | — | — |
| 2009-02-03 | $14.74 | $15.64 | 564,600 | — | — |
| 2009-02-02 | $14.60 | $15.49 | 501,400 | — | — |
| 2009-01-30 | $14.16 | $15.03 | 347,800 | — | — |
| 2009-01-29 | $14.49 | $15.38 | 387,600 | — | — |
| 2009-01-28 | $15.00 | $15.92 | 986,200 | — | — |
| 2009-01-27 | $14.72 | $15.62 | 338,800 | — | — |
| 2009-01-26 | $14.73 | $15.63 | 457,200 | — | — |
| 2009-01-23 | $14.51 | $15.40 | 422,400 | — | — |
| 2009-01-22 | $14.73 | $15.63 | 449,800 | — | — |
| 2009-01-21 | $14.95 | $15.86 | 576,100 | — | — |
| 2009-01-20 | $14.33 | $15.21 | 988,000 | — | — |
| 2009-01-16 | $14.88 | $15.79 | 1,770,700 | — | — |
| 2009-01-15 | $15.32 | $16.26 | 1,486,000 | — | — |
| 2009-01-14 | $15.39 | $16.33 | 590,400 | — | — |
| 2009-01-13 | $16.52 | $17.53 | 365,700 | — | — |
| 2009-01-12 | $16.43 | $17.43 | 494,000 | — | — |
| 2009-01-09 | $16.29 | $17.29 | 1,045,700 | — | — |
| 2009-01-08 | $17.24 | $18.29 | 890,400 | — | — |
| 2009-01-07 | $17.28 | $18.34 | 1,494,800 | — | — |
| 2009-01-06 | $18.19 | $19.30 | 575,400 | — | — |
| 2009-01-05 | $17.80 | $18.89 | 783,700 | — | — |
| 2009-01-02 | $18.47 | $19.60 | 369,800 | — | — |