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
- 1999-05-26 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 | $16.82 | $19.77 | 280,500 | — | — |
| 2009-12-30 | $16.66 | $19.58 | 344,400 | — | — |
| 2009-12-29 | $16.89 | $19.85 | 494,700 | — | — |
| 2009-12-28 | $17.21 | $20.23 | 425,500 | — | — |
| 2009-12-24 | $17.35 | $20.39 | 121,000 | — | — |
| 2009-12-23 | $17.12 | $20.12 | 330,500 | — | — |
| 2009-12-22 | $17.22 | $20.24 | 284,600 | — | — |
| 2009-12-21 | $17.05 | $20.04 | 187,100 | — | — |
| 2009-12-18 | $17.12 | $20.12 | 533,700 | — | — |
| 2009-12-17 | $17.11 | $20.11 | 690,700 | — | — |
| 2009-12-16 | $17.62 | $20.71 | 804,000 | — | — |
| 2009-12-15 | $17.64 | $20.74 | 483,100 | — | — |
| 2009-12-14 | $17.57 | $20.65 | 566,700 | — | — |
| 2009-12-11 | $17.44 | $20.50 | 1,440,600 | — | — |
| 2009-12-10 | $17.53 | $20.61 | 924,800 | — | — |
| 2009-12-09 | $16.88 | $19.84 | 463,000 | — | — |
| 2009-12-08 | $16.53 | $19.43 | 449,300 | — | — |
| 2009-12-07 | $16.71 | $19.64 | 262,500 | — | — |
| 2009-12-04 | $16.88 | $19.84 | 673,700 | — | — |
| 2009-12-03 | $16.68 | $19.61 | 513,500 | — | — |
| 2009-12-02 | $16.75 | $19.69 | 461,000 | — | — |
| 2009-12-01 | $16.78 | $19.72 | 606,900 | — | — |
| 2009-11-30 | $16.61 | $19.52 | 475,800 | — | — |
| 2009-11-27 | $16.82 | $19.77 | 403,200 | — | — |
| 2009-11-25 | $17.27 | $20.30 | 358,100 | — | — |
| 2009-11-24 | $17.12 | $20.12 | 588,500 | — | — |
| 2009-11-23 | $17.24 | $20.27 | 777,400 | — | — |
| 2009-11-20 | $17.01 | $19.99 | 579,200 | — | — |
| 2009-11-19 | $16.84 | $19.80 | 527,400 | — | — |
| 2009-11-18 | $17.02 | $20.01 | 293,500 | — | — |
| 2009-11-17 | $17.21 | $20.23 | 343,400 | — | — |
| 2009-11-16 | $17.23 | $20.25 | 465,700 | — | — |
| 2009-11-13 | $17.03 | $20.02 | 547,000 | — | — |
| 2009-11-12 | $16.90 | $19.87 | 293,900 | — | — |
| 2009-11-11 | $17.17 | $20.18 | 250,300 | — | — |
| 2009-11-10 | $17.10 | $20.10 | 287,100 | — | — |
| 2009-11-09 | $17.22 | $20.24 | 574,400 | — | — |
| 2009-11-06 | $16.95 | $19.92 | 852,200 | — | — |
| 2009-11-05 | $16.99 | $19.97 | 1,097,500 | — | — |
| 2009-11-04 | $16.87 | $19.83 | 690,900 | — | — |
| 2009-11-03 | $16.56 | $19.47 | 322,100 | — | — |
| 2009-11-02 | $16.31 | $19.17 | 375,500 | — | — |
| 2009-10-30 | $16.05 | $18.87 | 749,700 | — | — |
| 2009-10-29 | $16.61 | $19.52 | 393,500 | — | — |
| 2009-10-28 | $16.20 | $19.04 | 507,700 | — | — |
| 2009-10-27 | $16.65 | $19.57 | 354,800 | — | — |
| 2009-10-26 | $16.63 | $19.55 | 513,700 | — | — |
| 2009-10-23 | $16.72 | $19.65 | 481,500 | — | — |
| 2009-10-22 | $16.92 | $19.89 | 784,600 | — | — |
| 2009-10-21 | $16.72 | $19.65 | 582,000 | — | — |
| 2009-10-20 | $16.88 | $19.84 | 673,700 | — | — |
| 2009-10-19 | $17.25 | $20.28 | 374,300 | — | — |
| 2009-10-16 | $17.20 | $20.22 | 406,000 | — | — |
| 2009-10-15 | $17.60 | $20.69 | 362,900 | — | — |
| 2009-10-14 | $17.36 | $20.41 | 572,400 | — | — |
| 2009-10-13 | $16.92 | $19.89 | 346,900 | — | — |
| 2009-10-12 | $17.00 | $19.98 | 184,000 | — | — |
| 2009-10-09 | $17.01 | $19.99 | 170,500 | — | — |
| 2009-10-08 | $17.28 | $20.31 | 439,100 | — | — |
| 2009-10-07 | $17.44 | $20.50 | 313,100 | — | — |
| 2009-10-06 | $17.49 | $20.56 | 405,400 | — | — |
| 2009-10-05 | $17.36 | $20.41 | 450,100 | — | — |
| 2009-10-02 | $16.96 | $19.94 | 384,000 | — | — |
| 2009-10-01 | $17.00 | $19.98 | 459,300 | — | — |
| 2009-09-30 | $17.38 | $20.43 | 628,100 | — | — |
| 2009-09-29 | $17.15 | $20.16 | 420,900 | — | — |
| 2009-09-28 | $17.11 | $20.11 | 476,300 | — | — |
| 2009-09-25 | $16.80 | $19.75 | 344,100 | — | — |
| 2009-09-24 | $16.80 | $19.75 | 592,000 | — | — |
| 2009-09-23 | $17.07 | $20.07 | 538,500 | — | — |
| 2009-09-22 | $16.88 | $19.84 | 208,800 | — | — |
| 2009-09-21 | $16.85 | $19.81 | 218,000 | — | — |
| 2009-09-18 | $16.84 | $19.80 | 467,800 | — | — |
| 2009-09-17 | $16.95 | $19.92 | 215,700 | — | — |
| 2009-09-16 | $16.86 | $19.82 | 310,800 | — | — |
| 2009-09-15 | $16.81 | $19.76 | 326,500 | — | — |
| 2009-09-14 | $16.73 | $19.67 | 230,000 | — | — |
| 2009-09-11 | $16.34 | $19.21 | 568,000 | — | — |
| 2009-09-10 | $16.25 | $19.10 | 182,600 | — | — |
| 2009-09-09 | $16.00 | $18.81 | 245,400 | — | — |
| 2009-09-08 | $15.90 | $18.69 | 257,000 | — | — |
| 2009-09-04 | $16.20 | $19.04 | 226,500 | — | — |
| 2009-09-03 | $15.98 | $18.78 | 440,500 | — | — |
| 2009-09-02 | $15.58 | $18.31 | 255,500 | — | — |
| 2009-09-01 | $15.44 | $18.15 | 1,083,900 | — | — |
| 2009-08-31 | $15.57 | $18.30 | 315,500 | — | — |
| 2009-08-28 | $15.65 | $18.40 | 286,900 | — | — |
| 2009-08-27 | $15.88 | $18.67 | 581,300 | — | — |
| 2009-08-26 | $15.66 | $18.41 | 233,300 | — | — |
| 2009-08-25 | $15.49 | $18.21 | 201,900 | — | — |
| 2009-08-24 | $15.43 | $18.14 | 357,000 | — | — |
| 2009-08-21 | $15.03 | $17.67 | 458,100 | — | — |
| 2009-08-20 | $15.48 | $18.20 | 247,700 | — | — |
| 2009-08-19 | $15.05 | $17.69 | 475,800 | — | — |
| 2009-08-18 | $15.36 | $18.06 | 286,900 | — | — |
| 2009-08-17 | $14.97 | $17.60 | 432,300 | — | — |
| 2009-08-14 | $15.80 | $18.57 | 344,200 | — | — |
| 2009-08-13 | $16.03 | $18.84 | 239,100 | — | — |
| 2009-08-12 | $16.06 | $18.88 | 383,700 | — | — |
| 2009-08-11 | $16.06 | $18.88 | 518,100 | — | — |
| 2009-08-10 | $16.42 | $19.30 | 254,200 | — | — |
| 2009-08-07 | $16.43 | $19.31 | 309,300 | — | — |
| 2009-08-06 | $16.23 | $19.08 | 468,400 | — | — |
| 2009-08-05 | $15.89 | $18.68 | 227,600 | — | — |
| 2009-08-04 | $16.03 | $18.84 | 263,500 | — | — |
| 2009-08-03 | $16.13 | $18.96 | 293,800 | — | — |
| 2009-07-31 | $16.06 | $18.88 | 339,800 | — | — |
| 2009-07-30 | $16.18 | $19.02 | 289,700 | — | — |
| 2009-07-29 | $15.91 | $18.70 | 376,500 | — | — |
| 2009-07-28 | $15.83 | $18.61 | 530,800 | — | — |
| 2009-07-27 | $15.72 | $18.48 | 150,900 | — | — |
| 2009-07-24 | $15.76 | $18.53 | 175,100 | — | — |
| 2009-07-23 | $15.90 | $18.69 | 732,700 | — | — |
| 2009-07-22 | $15.13 | $17.79 | 347,400 | — | — |
| 2009-07-21 | $14.99 | $17.62 | 522,700 | — | — |
| 2009-07-20 | $15.15 | $17.81 | 524,800 | — | — |
| 2009-07-17 | $14.96 | $17.59 | 185,200 | — | — |
| 2009-07-16 | $14.72 | $17.30 | 342,600 | — | — |
| 2009-07-15 | $14.69 | $17.27 | 470,600 | — | — |
| 2009-07-14 | $14.32 | $16.83 | 377,400 | — | — |
| 2009-07-13 | $14.50 | $17.04 | 451,600 | — | — |
| 2009-07-10 | $14.54 | $17.09 | 446,800 | — | — |
| 2009-07-09 | $14.73 | $17.31 | 441,700 | — | — |
| 2009-07-08 | $14.31 | $16.82 | 622,600 | — | — |
| 2009-07-07 | $14.18 | $16.67 | 543,200 | — | — |
| 2009-07-06 | $14.31 | $16.82 | 353,600 | — | — |
| 2009-07-02 | $14.35 | $16.87 | 553,800 | — | — |
| 2009-07-01 | $15.16 | $17.82 | 783,900 | — | — |
| 2009-06-30 | $14.36 | $16.88 | 336,600 | — | — |
| 2009-06-29 | $14.34 | $16.86 | 280,000 | — | — |
| 2009-06-26 | $14.33 | $16.84 | 308,900 | — | — |
| 2009-06-25 | $14.40 | $16.93 | 302,700 | — | — |
| 2009-06-24 | $14.28 | $16.79 | 434,900 | — | — |
| 2009-06-23 | $14.56 | $17.11 | 407,000 | — | — |
| 2009-06-22 | $14.75 | $17.34 | 604,700 | — | — |
| 2009-06-19 | $14.60 | $17.16 | 364,300 | — | — |
| 2009-06-18 | $14.62 | $17.19 | 445,600 | — | — |
| 2009-06-17 | $14.73 | $17.31 | 589,000 | — | — |
| 2009-06-16 | $14.83 | $17.43 | 716,800 | — | — |
| 2009-06-15 | $14.59 | $17.15 | 464,400 | — | — |
| 2009-06-12 | $14.73 | $17.31 | 461,400 | — | — |
| 2009-06-11 | $14.49 | $17.03 | 432,600 | — | — |
| 2009-06-10 | $14.71 | $17.29 | 628,200 | — | — |
| 2009-06-09 | $14.09 | $16.56 | 553,300 | — | — |
| 2009-06-08 | $13.72 | $16.13 | 720,100 | — | — |
| 2009-06-05 | $13.86 | $16.29 | 375,200 | — | — |
| 2009-06-04 | $13.85 | $16.28 | 368,400 | — | — |
| 2009-06-03 | $14.00 | $16.46 | 854,400 | — | — |
| 2009-06-02 | $14.21 | $16.70 | 713,500 | — | — |
| 2009-06-01 | $14.61 | $17.17 | 839,700 | — | — |
| 2009-05-29 | $13.54 | $15.92 | 998,700 | — | — |
| 2009-05-28 | $14.10 | $16.57 | 737,900 | — | — |
| 2009-05-27 | $13.14 | $15.45 | 2,137,000 | — | — |
| 2009-05-26 | $13.96 | $16.41 | 568,100 | — | — |
| 2009-05-22 | $14.25 | $16.75 | 270,800 | — | — |
| 2009-05-21 | $14.31 | $16.82 | 728,900 | — | — |
| 2009-05-20 | $14.53 | $17.08 | 505,500 | — | — |
| 2009-05-19 | $14.62 | $17.19 | 698,200 | — | — |
| 2009-05-18 | $14.79 | $17.39 | 597,300 | — | — |
| 2009-05-15 | $14.41 | $16.94 | 455,400 | — | — |
| 2009-05-14 | $14.64 | $17.21 | 1,052,200 | — | — |
| 2009-05-13 | $14.90 | $17.51 | 1,383,800 | — | — |
| 2009-05-12 | $15.09 | $17.74 | 1,379,900 | — | — |
| 2009-05-11 | $14.47 | $17.01 | 577,700 | — | — |
| 2009-05-08 | $14.91 | $17.53 | 413,900 | — | — |
| 2009-05-07 | $14.09 | $16.56 | 855,200 | — | — |
| 2009-05-06 | $14.56 | $17.11 | 556,800 | — | — |
| 2009-05-05 | $14.83 | $17.43 | 550,100 | — | — |
| 2009-05-04 | $14.79 | $17.39 | 635,800 | — | — |
| 2009-05-01 | $14.55 | $17.10 | 603,200 | — | — |
| 2009-04-30 | $14.32 | $16.83 | 650,200 | — | — |
| 2009-04-29 | $14.08 | $16.55 | 460,200 | — | — |
| 2009-04-28 | $13.38 | $15.73 | 403,000 | — | — |
| 2009-04-27 | $13.31 | $15.65 | 495,000 | — | — |
| 2009-04-24 | $13.72 | $16.13 | 890,300 | — | — |
| 2009-04-23 | $13.47 | $15.83 | 925,300 | — | — |
| 2009-04-22 | $13.62 | $16.01 | 778,600 | — | — |
| 2009-04-21 | $14.01 | $16.47 | 638,600 | — | — |
| 2009-04-20 | $13.49 | $15.86 | 652,800 | — | — |
| 2009-04-17 | $14.29 | $16.80 | 470,600 | — | — |
| 2009-04-16 | $14.64 | $17.21 | 447,900 | — | — |
| 2009-04-15 | $14.63 | $17.20 | 581,900 | — | — |
| 2009-04-14 | $14.72 | $17.30 | 863,200 | — | — |
| 2009-04-13 | $14.57 | $17.13 | 765,500 | — | — |
| 2009-04-09 | $14.47 | $17.01 | 2,506,100 | — | — |
| 2009-04-08 | $14.15 | $16.63 | 2,281,900 | — | — |
| 2009-04-07 | $14.29 | $16.80 | 485,100 | — | — |
| 2009-04-06 | $14.35 | $16.87 | 672,400 | — | — |
| 2009-04-03 | $14.64 | $17.21 | 543,200 | — | — |
| 2009-04-02 | $14.55 | $17.10 | 721,900 | — | — |
| 2009-04-01 | $14.13 | $16.61 | 1,242,400 | — | — |
| 2009-03-31 | $13.79 | $16.21 | 1,536,600 | — | — |
| 2009-03-30 | $13.77 | $16.19 | 564,100 | — | — |
| 2009-03-27 | $14.53 | $17.08 | 1,015,600 | — | — |
| 2009-03-26 | $14.66 | $17.23 | 1,927,500 | — | — |
| 2009-03-25 | $14.24 | $16.74 | 1,257,600 | — | — |
| 2009-03-24 | $14.08 | $16.55 | 813,600 | — | — |
| 2009-03-23 | $14.50 | $17.04 | 1,897,300 | — | — |
| 2009-03-20 | $14.00 | $16.46 | 1,506,900 | — | — |
| 2009-03-19 | $14.10 | $16.57 | 1,458,200 | — | — |
| 2009-03-18 | $13.96 | $16.41 | 1,019,900 | — | — |
| 2009-03-17 | $13.79 | $16.21 | 1,174,000 | — | — |
| 2009-03-16 | $13.23 | $15.55 | 2,001,800 | — | — |
| 2009-03-13 | $12.95 | $15.22 | 697,600 | — | — |
| 2009-03-12 | $13.17 | $15.48 | 883,900 | — | — |
| 2009-03-11 | $12.89 | $15.15 | 980,400 | — | — |
| 2009-03-10 | $13.11 | $15.41 | 881,000 | — | — |
| 2009-03-09 | $12.35 | $14.52 | 848,900 | — | — |
| 2009-03-06 | $12.35 | $14.52 | 1,224,000 | — | — |
| 2009-03-05 | $11.74 | $13.80 | 622,100 | — | — |
| 2009-03-04 | $12.27 | $14.42 | 1,271,000 | — | — |
| 2009-03-03 | $11.63 | $13.67 | 1,054,100 | — | — |
| 2009-03-02 | $11.42 | $13.42 | 810,200 | — | — |
| 2009-02-27 | $12.02 | $14.13 | 1,284,200 | — | — |
| 2009-02-26 | $12.33 | $14.49 | 1,882,900 | — | — |
| 2009-02-25 | $12.51 | $14.71 | 1,602,800 | — | — |
| 2009-02-24 | $12.13 | $14.26 | 815,600 | — | — |
| 2009-02-23 | $11.55 | $13.58 | 834,500 | — | — |
| 2009-02-20 | $11.62 | $13.66 | 1,255,500 | — | — |
| 2009-02-19 | $12.11 | $14.24 | 788,300 | — | — |
| 2009-02-18 | $12.25 | $14.40 | 1,036,200 | — | — |
| 2009-02-17 | $12.77 | $15.01 | 855,700 | — | — |
| 2009-02-13 | $13.77 | $16.19 | 709,800 | — | — |
| 2009-02-12 | $13.85 | $16.28 | 689,500 | — | — |
| 2009-02-11 | $14.00 | $16.46 | 568,400 | — | — |
| 2009-02-10 | $13.68 | $16.08 | 721,400 | — | — |
| 2009-02-09 | $14.58 | $17.14 | 725,300 | — | — |
| 2009-02-06 | $14.59 | $17.15 | 716,100 | — | — |
| 2009-02-05 | $14.18 | $16.67 | 438,900 | — | — |
| 2009-02-04 | $13.96 | $16.41 | 442,100 | — | — |
| 2009-02-03 | $13.84 | $16.27 | 744,700 | — | — |
| 2009-02-02 | $13.67 | $16.07 | 1,046,300 | — | — |
| 2009-01-30 | $14.13 | $16.61 | 882,300 | — | — |
| 2009-01-29 | $14.56 | $17.11 | 850,200 | — | — |
| 2009-01-28 | $15.35 | $18.04 | 1,380,900 | — | — |
| 2009-01-27 | $15.09 | $17.74 | 1,094,600 | — | — |
| 2009-01-26 | $14.75 | $17.34 | 456,500 | — | — |
| 2009-01-23 | $14.72 | $17.30 | 663,300 | — | — |
| 2009-01-22 | $14.76 | $17.35 | 931,000 | — | — |
| 2009-01-21 | $15.35 | $18.04 | 1,977,200 | — | — |
| 2009-01-20 | $13.97 | $16.42 | 635,100 | — | — |
| 2009-01-16 | $14.45 | $16.99 | 495,600 | — | — |
| 2009-01-15 | $14.10 | $16.57 | 1,010,800 | — | — |
| 2009-01-14 | $14.03 | $16.49 | 778,900 | — | — |
| 2009-01-13 | $14.66 | $17.23 | 595,000 | — | — |
| 2009-01-12 | $14.40 | $16.93 | 861,000 | — | — |
| 2009-01-09 | $14.36 | $16.88 | 734,400 | — | — |
| 2009-01-08 | $14.70 | $17.28 | 515,000 | — | — |
| 2009-01-07 | $14.86 | $17.47 | 597,900 | — | — |
| 2009-01-06 | $15.64 | $18.38 | 921,100 | — | — |
| 2009-01-05 | $15.74 | $18.50 | 653,900 | — | — |
| 2009-01-02 | $15.48 | $18.20 | 747,200 | — | — |