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
- 1985-05-29 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 | $20.65 | $20.65 | 51,500 | — | — |
| 2009-12-30 | $21.21 | $21.21 | 111,600 | — | — |
| 2009-12-29 | $21.07 | $21.07 | 67,300 | — | — |
| 2009-12-28 | $21.41 | $21.41 | 33,800 | — | — |
| 2009-12-24 | $21.47 | $21.47 | 33,300 | — | — |
| 2009-12-23 | $20.97 | $20.97 | 33,700 | — | — |
| 2009-12-22 | $20.91 | $20.91 | 110,300 | — | — |
| 2009-12-21 | $20.82 | $20.82 | 98,800 | — | — |
| 2009-12-18 | $20.50 | $20.50 | 424,600 | — | — |
| 2009-12-17 | $20.27 | $20.27 | 108,400 | — | — |
| 2009-12-16 | $20.17 | $20.17 | 89,200 | — | — |
| 2009-12-15 | $20.22 | $20.22 | 185,400 | — | — |
| 2009-12-14 | $20.42 | $20.42 | 62,200 | — | — |
| 2009-12-11 | $20.20 | $20.20 | 52,900 | — | — |
| 2009-12-10 | $20.12 | $20.12 | 57,000 | — | — |
| 2009-12-09 | $20.50 | $20.50 | 137,500 | — | — |
| 2009-12-08 | $20.37 | $20.37 | 127,500 | — | — |
| 2009-12-07 | $20.21 | $20.21 | 29,100 | — | — |
| 2009-12-04 | $20.45 | $20.45 | 98,900 | — | — |
| 2009-12-03 | $19.90 | $19.90 | 119,000 | — | — |
| 2009-12-02 | $19.98 | $19.98 | 119,300 | — | — |
| 2009-12-01 | $19.65 | $19.65 | 189,700 | — | — |
| 2009-11-30 | $19.35 | $19.35 | 194,500 | — | — |
| 2009-11-27 | $19.47 | $19.47 | 47,600 | — | — |
| 2009-11-25 | $20.51 | $20.51 | 89,300 | — | — |
| 2009-11-24 | $20.37 | $20.37 | 111,700 | — | — |
| 2009-11-23 | $20.53 | $20.53 | 140,100 | — | — |
| 2009-11-20 | $20.25 | $20.25 | 434,000 | — | — |
| 2009-11-19 | $20.43 | $20.43 | 295,500 | — | — |
| 2009-11-18 | $21.16 | $21.16 | 118,400 | — | — |
| 2009-11-17 | $20.99 | $20.99 | 109,100 | — | — |
| 2009-11-16 | $20.74 | $20.74 | 107,300 | — | — |
| 2009-11-13 | $20.45 | $20.45 | 81,000 | — | — |
| 2009-11-12 | $20.80 | $20.80 | 161,200 | — | — |
| 2009-11-11 | $21.15 | $21.15 | 173,400 | — | — |
| 2009-11-10 | $21.40 | $21.40 | 241,000 | — | — |
| 2009-11-09 | $21.18 | $21.18 | 149,500 | — | — |
| 2009-11-06 | $20.93 | $20.93 | 171,700 | — | — |
| 2009-11-05 | $21.31 | $21.31 | 151,500 | — | — |
| 2009-11-04 | $21.06 | $21.06 | 214,400 | — | — |
| 2009-11-03 | $21.65 | $21.65 | 441,200 | — | — |
| 2009-11-02 | $19.33 | $19.33 | 174,700 | — | — |
| 2009-10-30 | $19.14 | $19.14 | 233,800 | — | — |
| 2009-10-29 | $20.23 | $20.23 | 191,800 | — | — |
| 2009-10-28 | $19.80 | $19.80 | 189,000 | — | — |
| 2009-10-27 | $21.21 | $21.21 | 115,000 | — | — |
| 2009-10-26 | $21.14 | $21.14 | 78,100 | — | — |
| 2009-10-23 | $21.16 | $21.16 | 193,700 | — | — |
| 2009-10-22 | $22.57 | $22.57 | 113,900 | — | — |
| 2009-10-21 | $22.61 | $22.61 | 99,300 | — | — |
| 2009-10-20 | $22.89 | $22.89 | 101,600 | — | — |
| 2009-10-19 | $23.05 | $23.05 | 48,300 | — | — |
| 2009-10-16 | $22.65 | $22.65 | 45,700 | — | — |
| 2009-10-15 | $23.19 | $23.19 | 91,000 | — | — |
| 2009-10-14 | $23.18 | $23.18 | 86,400 | — | — |
| 2009-10-13 | $23.01 | $23.01 | 87,500 | — | — |
| 2009-10-12 | $23.56 | $23.56 | 78,400 | — | — |
| 2009-10-09 | $23.41 | $23.41 | 53,800 | — | — |
| 2009-10-08 | $23.15 | $23.15 | 164,500 | — | — |
| 2009-10-07 | $22.05 | $22.05 | 88,200 | — | — |
| 2009-10-06 | $22.05 | $22.05 | 170,900 | — | — |
| 2009-10-05 | $21.86 | $21.86 | 198,000 | — | — |
| 2009-10-02 | $20.92 | $20.92 | 69,500 | — | — |
| 2009-10-01 | $20.92 | $20.92 | 80,500 | — | — |
| 2009-09-30 | $21.69 | $21.69 | 137,200 | — | — |
| 2009-09-29 | $21.70 | $21.70 | 225,300 | — | — |
| 2009-09-28 | $22.00 | $22.00 | 106,800 | — | — |
| 2009-09-25 | $20.50 | $20.50 | 81,700 | — | — |
| 2009-09-24 | $21.30 | $21.30 | 80,400 | — | — |
| 2009-09-23 | $21.82 | $21.82 | 93,700 | — | — |
| 2009-09-22 | $21.73 | $21.73 | 111,500 | — | — |
| 2009-09-21 | $21.50 | $21.50 | 72,400 | — | — |
| 2009-09-18 | $21.94 | $21.94 | 209,900 | — | — |
| 2009-09-17 | $22.25 | $22.25 | 146,900 | — | — |
| 2009-09-16 | $23.00 | $23.00 | 173,000 | — | — |
| 2009-09-15 | $22.16 | $22.16 | 193,800 | — | — |
| 2009-09-14 | $21.38 | $21.38 | 112,700 | — | — |
| 2009-09-11 | $21.63 | $21.63 | 162,500 | — | — |
| 2009-09-10 | $21.92 | $21.92 | 110,300 | — | — |
| 2009-09-09 | $21.47 | $21.47 | 189,400 | — | — |
| 2009-09-08 | $20.48 | $20.48 | 123,400 | — | — |
| 2009-09-04 | $20.51 | $20.51 | 65,600 | — | — |
| 2009-09-03 | $19.59 | $19.59 | 127,600 | — | — |
| 2009-09-02 | $20.01 | $20.01 | 57,400 | — | — |
| 2009-09-01 | $20.41 | $20.41 | 125,800 | — | — |
| 2009-08-31 | $20.58 | $20.58 | 90,300 | — | — |
| 2009-08-28 | $20.41 | $20.41 | 61,700 | — | — |
| 2009-08-27 | $20.85 | $20.85 | 67,200 | — | — |
| 2009-08-26 | $20.90 | $20.90 | 60,400 | — | — |
| 2009-08-25 | $20.81 | $20.81 | 79,200 | — | — |
| 2009-08-24 | $21.00 | $21.00 | 83,700 | — | — |
| 2009-08-21 | $20.37 | $20.37 | 110,700 | — | — |
| 2009-08-20 | $20.12 | $20.12 | 105,500 | — | — |
| 2009-08-19 | $19.70 | $19.70 | 120,500 | — | — |
| 2009-08-18 | $19.11 | $19.11 | 208,500 | — | — |
| 2009-08-17 | $19.71 | $19.71 | 89,400 | — | — |
| 2009-08-14 | $20.40 | $20.40 | 74,000 | — | — |
| 2009-08-13 | $21.02 | $21.02 | 62,900 | — | — |
| 2009-08-12 | $21.10 | $21.10 | 96,600 | — | — |
| 2009-08-11 | $20.88 | $20.88 | 161,200 | — | — |
| 2009-08-10 | $22.35 | $22.35 | 197,100 | — | — |
| 2009-08-07 | $21.86 | $21.86 | 262,400 | — | — |
| 2009-08-06 | $21.02 | $21.02 | 187,400 | — | — |
| 2009-08-05 | $21.90 | $21.90 | 389,600 | — | — |
| 2009-08-04 | $20.16 | $20.16 | 361,200 | — | — |
| 2009-08-03 | $20.29 | $20.29 | 549,500 | — | — |
| 2009-07-31 | $19.19 | $19.19 | 652,100 | — | — |
| 2009-07-30 | $15.39 | $15.39 | 215,400 | — | — |
| 2009-07-29 | $14.44 | $14.44 | 117,100 | — | — |
| 2009-07-28 | $14.71 | $14.71 | 197,000 | — | — |
| 2009-07-27 | $14.64 | $14.64 | 108,800 | — | — |
| 2009-07-24 | $14.91 | $14.91 | 76,100 | — | — |
| 2009-07-23 | $14.86 | $14.86 | 183,900 | — | — |
| 2009-07-22 | $14.59 | $14.59 | 165,200 | — | — |
| 2009-07-21 | $14.15 | $14.15 | 271,200 | — | — |
| 2009-07-20 | $12.92 | $12.92 | 119,600 | — | — |
| 2009-07-17 | $12.06 | $12.06 | 95,800 | — | — |
| 2009-07-16 | $12.04 | $12.04 | 288,800 | — | — |
| 2009-07-15 | $12.42 | $12.42 | 252,500 | — | — |
| 2009-07-14 | $12.88 | $12.88 | 56,000 | — | — |
| 2009-07-13 | $12.60 | $12.60 | 111,100 | — | — |
| 2009-07-10 | $12.15 | $12.15 | 175,200 | — | — |
| 2009-07-09 | $11.83 | $11.83 | 298,600 | — | — |
| 2009-07-08 | $11.11 | $11.11 | 267,200 | — | — |
| 2009-07-07 | $10.36 | $10.36 | 341,300 | — | — |
| 2009-07-06 | $10.75 | $10.75 | 165,600 | — | — |
| 2009-07-02 | $11.00 | $11.00 | 140,500 | — | — |
| 2009-07-01 | $12.33 | $12.33 | 156,700 | — | — |
| 2009-06-30 | $12.17 | $12.17 | 175,600 | — | — |
| 2009-06-29 | $12.62 | $12.62 | 177,200 | — | — |
| 2009-06-26 | $12.45 | $12.45 | 602,800 | — | — |
| 2009-06-25 | $12.78 | $12.78 | 107,500 | — | — |
| 2009-06-24 | $12.67 | $12.67 | 123,100 | — | — |
| 2009-06-23 | $12.93 | $12.93 | 136,800 | — | — |
| 2009-06-22 | $12.39 | $12.39 | 143,200 | — | — |
| 2009-06-19 | $12.77 | $12.77 | 182,000 | — | — |
| 2009-06-18 | $12.72 | $12.72 | 115,700 | — | — |
| 2009-06-17 | $13.00 | $13.00 | 144,900 | — | — |
| 2009-06-16 | $12.93 | $12.93 | 108,300 | — | — |
| 2009-06-15 | $12.95 | $12.95 | 185,200 | — | — |
| 2009-06-12 | $13.08 | $13.08 | 83,000 | — | — |
| 2009-06-11 | $13.24 | $13.24 | 107,400 | — | — |
| 2009-06-10 | $13.62 | $13.62 | 140,400 | — | — |
| 2009-06-09 | $14.19 | $14.19 | 112,600 | — | — |
| 2009-06-08 | $13.94 | $13.94 | 198,300 | — | — |
| 2009-06-05 | $14.56 | $14.56 | 119,100 | — | — |
| 2009-06-04 | $14.49 | $14.49 | 136,600 | — | — |
| 2009-06-03 | $14.33 | $14.33 | 190,500 | — | — |
| 2009-06-02 | $14.85 | $14.85 | 239,500 | — | — |
| 2009-06-01 | $15.40 | $15.40 | 161,500 | — | — |
| 2009-05-29 | $14.35 | $14.35 | 217,000 | — | — |
| 2009-05-28 | $13.70 | $13.70 | 179,100 | — | — |
| 2009-05-27 | $13.70 | $13.70 | 167,600 | — | — |
| 2009-05-26 | $13.98 | $13.98 | 259,100 | — | — |
| 2009-05-22 | $13.21 | $13.21 | 185,300 | — | — |
| 2009-05-21 | $12.71 | $12.71 | 408,900 | — | — |
| 2009-05-20 | $14.67 | $14.67 | 444,400 | — | — |
| 2009-05-19 | $13.67 | $13.67 | 170,800 | — | — |
| 2009-05-18 | $13.44 | $13.44 | 167,700 | — | — |
| 2009-05-15 | $12.09 | $12.09 | 185,500 | — | — |
| 2009-05-14 | $11.93 | $11.93 | 212,800 | — | — |
| 2009-05-13 | $11.91 | $11.91 | 196,400 | — | — |
| 2009-05-12 | $13.19 | $13.19 | 188,400 | — | — |
| 2009-05-11 | $13.92 | $13.92 | 231,700 | — | — |
| 2009-05-08 | $14.63 | $14.63 | 181,800 | — | — |
| 2009-05-07 | $13.25 | $13.25 | 164,000 | — | — |
| 2009-05-06 | $14.19 | $14.19 | 239,300 | — | — |
| 2009-05-05 | $13.67 | $13.67 | 518,300 | — | — |
| 2009-05-04 | $14.61 | $14.61 | 231,000 | — | — |
| 2009-05-01 | $14.24 | $14.24 | 246,300 | — | — |
| 2009-04-30 | $14.28 | $14.28 | 265,500 | — | — |
| 2009-04-29 | $13.85 | $13.85 | 215,900 | — | — |
| 2009-04-28 | $12.48 | $12.48 | 271,400 | — | — |
| 2009-04-27 | $13.34 | $13.34 | 293,800 | — | — |
| 2009-04-24 | $13.85 | $13.85 | 382,400 | — | — |
| 2009-04-23 | $12.18 | $12.18 | 220,800 | — | — |
| 2009-04-22 | $12.00 | $12.00 | 205,300 | — | — |
| 2009-04-21 | $11.99 | $11.99 | 151,000 | — | — |
| 2009-04-20 | $11.26 | $11.26 | 171,400 | — | — |
| 2009-04-17 | $12.18 | $12.18 | 113,800 | — | — |
| 2009-04-16 | $11.73 | $11.73 | 187,600 | — | — |
| 2009-04-15 | $11.21 | $11.21 | 97,900 | — | — |
| 2009-04-14 | $10.70 | $10.70 | 152,900 | — | — |
| 2009-04-13 | $11.58 | $11.58 | 132,800 | — | — |
| 2009-04-09 | $11.74 | $11.74 | 163,400 | — | — |
| 2009-04-08 | $10.44 | $10.44 | 153,100 | — | — |
| 2009-04-07 | $9.94 | $9.94 | 116,000 | — | — |
| 2009-04-06 | $10.33 | $10.33 | 119,300 | — | — |
| 2009-04-03 | $10.04 | $10.04 | 214,600 | — | — |
| 2009-04-02 | $9.73 | $9.73 | 172,000 | — | — |
| 2009-04-01 | $8.50 | $8.50 | 212,500 | — | — |
| 2009-03-31 | $8.68 | $8.68 | 114,200 | — | — |
| 2009-03-30 | $8.86 | $8.86 | 95,500 | — | — |
| 2009-03-27 | $9.51 | $9.51 | 124,500 | — | — |
| 2009-03-26 | $9.99 | $9.99 | 156,600 | — | — |
| 2009-03-25 | $9.65 | $9.65 | 175,300 | — | — |
| 2009-03-24 | $9.22 | $9.22 | 127,500 | — | — |
| 2009-03-23 | $9.96 | $9.96 | 141,200 | — | — |
| 2009-03-20 | $8.52 | $8.52 | 217,500 | — | — |
| 2009-03-19 | $8.58 | $8.58 | 118,100 | — | — |
| 2009-03-18 | $8.56 | $8.56 | 200,500 | — | — |
| 2009-03-17 | $8.73 | $8.73 | 234,100 | — | — |
| 2009-03-16 | $7.42 | $7.42 | 301,100 | — | — |
| 2009-03-13 | $7.15 | $7.15 | 135,200 | — | — |
| 2009-03-12 | $6.33 | $6.33 | 281,900 | — | — |
| 2009-03-11 | $5.60 | $5.60 | 167,300 | — | — |
| 2009-03-10 | $5.83 | $5.83 | 157,900 | — | — |
| 2009-03-09 | $5.50 | $5.50 | 117,700 | — | — |
| 2009-03-06 | $6.04 | $6.04 | 424,400 | — | — |
| 2009-03-05 | $5.88 | $5.88 | 347,800 | — | — |
| 2009-03-04 | $6.50 | $6.50 | 227,900 | — | — |
| 2009-03-03 | $6.08 | $6.08 | 122,800 | — | — |
| 2009-03-02 | $6.16 | $6.16 | 188,600 | — | — |
| 2009-02-27 | $6.21 | $6.21 | 277,000 | — | — |
| 2009-02-26 | $6.55 | $6.55 | 303,700 | — | — |
| 2009-02-25 | $6.57 | $6.57 | 413,100 | — | — |
| 2009-02-24 | $6.90 | $6.90 | 196,700 | — | — |
| 2009-02-23 | $6.99 | $6.99 | 122,200 | — | — |
| 2009-02-20 | $7.25 | $7.25 | 156,000 | — | — |
| 2009-02-19 | $7.05 | $7.05 | 138,100 | — | — |
| 2009-02-18 | $7.27 | $7.27 | 139,200 | — | — |
| 2009-02-17 | $7.94 | $7.94 | 298,400 | — | — |
| 2009-02-13 | $8.08 | $8.08 | 256,900 | — | — |
| 2009-02-12 | $7.70 | $7.70 | 314,700 | — | — |
| 2009-02-11 | $7.25 | $7.25 | 204,300 | — | — |
| 2009-02-10 | $7.40 | $7.40 | 199,500 | — | — |
| 2009-02-09 | $8.12 | $8.12 | 91,900 | — | — |
| 2009-02-06 | $8.52 | $8.52 | 114,500 | — | — |
| 2009-02-05 | $8.06 | $8.06 | 179,000 | — | — |
| 2009-02-04 | $7.92 | $7.92 | 209,000 | — | — |
| 2009-02-03 | $8.46 | $8.46 | 196,200 | — | — |
| 2009-02-02 | $8.68 | $8.68 | 180,800 | — | — |
| 2009-01-30 | $8.62 | $8.62 | 163,100 | — | — |
| 2009-01-29 | $8.79 | $8.79 | 164,900 | — | — |
| 2009-01-28 | $8.99 | $8.99 | 335,800 | — | — |
| 2009-01-27 | $8.56 | $8.56 | 113,300 | — | — |
| 2009-01-26 | $8.64 | $8.64 | 88,800 | — | — |
| 2009-01-23 | $8.74 | $8.74 | 149,900 | — | — |
| 2009-01-22 | $8.55 | $8.55 | 245,900 | — | — |
| 2009-01-21 | $9.08 | $9.08 | 207,500 | — | — |
| 2009-01-20 | $8.53 | $8.53 | 252,200 | — | — |
| 2009-01-16 | $8.84 | $8.84 | 188,300 | — | — |
| 2009-01-15 | $9.40 | $9.40 | 268,800 | — | — |
| 2009-01-14 | $9.53 | $9.53 | 278,600 | — | — |
| 2009-01-13 | $10.26 | $10.26 | 173,700 | — | — |
| 2009-01-12 | $10.16 | $10.16 | 133,000 | — | — |
| 2009-01-09 | $10.57 | $10.57 | 155,000 | — | — |
| 2009-01-08 | $11.56 | $11.56 | 146,100 | — | — |
| 2009-01-07 | $11.45 | $11.45 | 169,800 | — | — |
| 2009-01-06 | $11.94 | $11.94 | 282,600 | — | — |
| 2009-01-05 | $12.13 | $12.13 | 320,300 | — | — |
| 2009-01-02 | $12.30 | $12.30 | 208,100 | — | — |