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
- 2005-06-23 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 | $21.66 | $21.66 | 151,600 | — | — |
| 2009-12-30 | $21.65 | $21.65 | 163,600 | — | — |
| 2009-12-29 | $21.65 | $21.65 | 136,400 | — | — |
| 2009-12-28 | $21.51 | $21.51 | 94,200 | — | — |
| 2009-12-24 | $21.47 | $21.47 | 41,500 | — | — |
| 2009-12-23 | $21.50 | $21.50 | 63,600 | — | — |
| 2009-12-22 | $21.24 | $21.24 | 123,700 | — | — |
| 2009-12-21 | $21.06 | $21.06 | 122,700 | — | — |
| 2009-12-18 | $21.04 | $21.04 | 279,300 | — | — |
| 2009-12-17 | $20.66 | $20.66 | 251,400 | — | — |
| 2009-12-16 | $21.02 | $21.02 | 219,700 | — | — |
| 2009-12-15 | $21.60 | $21.60 | 149,200 | — | — |
| 2009-12-14 | $21.53 | $21.53 | 152,700 | — | — |
| 2009-12-11 | $21.27 | $21.27 | 129,900 | — | — |
| 2009-12-10 | $20.75 | $20.75 | 175,500 | — | — |
| 2009-12-09 | $20.37 | $20.37 | 363,300 | — | — |
| 2009-12-08 | $20.55 | $20.55 | 254,600 | — | — |
| 2009-12-07 | $20.72 | $20.72 | 258,100 | — | — |
| 2009-12-04 | $20.67 | $20.67 | 301,700 | — | — |
| 2009-12-03 | $21.47 | $21.47 | 107,700 | — | — |
| 2009-12-02 | $21.63 | $21.63 | 134,400 | — | — |
| 2009-12-01 | $21.49 | $21.49 | 310,500 | — | — |
| 2009-11-30 | $22.12 | $22.12 | 164,200 | — | — |
| 2009-11-27 | $21.70 | $21.70 | 32,200 | — | — |
| 2009-11-25 | $22.02 | $22.02 | 54,000 | — | — |
| 2009-11-24 | $21.78 | $21.78 | 166,400 | — | — |
| 2009-11-23 | $22.23 | $22.23 | 92,200 | — | — |
| 2009-11-20 | $22.06 | $22.06 | 87,100 | — | — |
| 2009-11-19 | $22.41 | $22.41 | 134,400 | — | — |
| 2009-11-18 | $23.00 | $23.00 | 126,100 | — | — |
| 2009-11-17 | $22.86 | $22.86 | 104,600 | — | — |
| 2009-11-16 | $22.71 | $22.71 | 155,900 | — | — |
| 2009-11-13 | $22.23 | $22.23 | 181,700 | — | — |
| 2009-11-12 | $21.77 | $21.77 | 147,500 | — | — |
| 2009-11-11 | $21.63 | $21.63 | 279,200 | — | — |
| 2009-11-10 | $21.73 | $21.73 | 208,600 | — | — |
| 2009-11-09 | $21.90 | $21.90 | 411,900 | — | — |
| 2009-11-06 | $21.99 | $21.99 | 199,800 | — | — |
| 2009-11-05 | $21.87 | $21.87 | 353,500 | — | — |
| 2009-11-04 | $20.23 | $20.23 | 283,800 | — | — |
| 2009-11-03 | $19.66 | $19.66 | 409,300 | — | — |
| 2009-11-02 | $19.98 | $19.98 | 415,700 | — | — |
| 2009-10-30 | $19.82 | $19.82 | 663,500 | — | — |
| 2009-10-29 | $20.50 | $20.50 | 462,100 | — | — |
| 2009-10-28 | $20.90 | $20.90 | 594,300 | — | — |
| 2009-10-27 | $23.20 | $23.20 | 145,700 | — | — |
| 2009-10-26 | $23.68 | $23.68 | 181,400 | — | — |
| 2009-10-23 | $24.14 | $24.14 | 138,400 | — | — |
| 2009-10-22 | $24.49 | $24.49 | 183,900 | — | — |
| 2009-10-21 | $24.29 | $24.29 | 159,200 | — | — |
| 2009-10-20 | $24.36 | $24.36 | 200,000 | — | — |
| 2009-10-19 | $23.94 | $23.94 | 136,300 | — | — |
| 2009-10-16 | $23.50 | $23.50 | 216,200 | — | — |
| 2009-10-15 | $24.00 | $24.00 | 219,200 | — | — |
| 2009-10-14 | $23.68 | $23.68 | 316,400 | — | — |
| 2009-10-13 | $22.64 | $22.64 | 221,400 | — | — |
| 2009-10-12 | $23.48 | $23.48 | 148,200 | — | — |
| 2009-10-09 | $23.52 | $23.52 | 165,700 | — | — |
| 2009-10-08 | $22.97 | $22.97 | 84,800 | — | — |
| 2009-10-07 | $22.88 | $22.88 | 93,700 | — | — |
| 2009-10-06 | $22.94 | $22.94 | 100,000 | — | — |
| 2009-10-05 | $22.46 | $22.46 | 76,500 | — | — |
| 2009-10-02 | $22.52 | $22.52 | 153,900 | — | — |
| 2009-10-01 | $22.46 | $22.46 | 310,400 | — | — |
| 2009-09-30 | $22.88 | $22.88 | 278,500 | — | — |
| 2009-09-29 | $22.84 | $22.84 | 215,000 | — | — |
| 2009-09-28 | $22.65 | $22.65 | 490,600 | — | — |
| 2009-09-25 | $22.60 | $22.60 | 2,354,000 | — | — |
| 2009-09-24 | $20.75 | $20.75 | 432,000 | — | — |
| 2009-09-23 | $22.15 | $22.15 | 160,300 | — | — |
| 2009-09-22 | $22.40 | $22.40 | 275,700 | — | — |
| 2009-09-21 | $22.40 | $22.40 | 348,900 | — | — |
| 2009-09-18 | $21.16 | $21.16 | 261,200 | — | — |
| 2009-09-17 | $20.52 | $20.52 | 142,000 | — | — |
| 2009-09-16 | $20.45 | $20.45 | 283,400 | — | — |
| 2009-09-15 | $19.92 | $19.92 | 450,500 | — | — |
| 2009-09-14 | $20.81 | $20.81 | 326,700 | — | — |
| 2009-09-11 | $21.81 | $21.81 | 165,400 | — | — |
| 2009-09-10 | $21.91 | $21.91 | 123,100 | — | — |
| 2009-09-09 | $21.67 | $21.67 | 89,800 | — | — |
| 2009-09-08 | $21.51 | $21.51 | 176,900 | — | — |
| 2009-09-04 | $22.04 | $22.04 | 77,900 | — | — |
| 2009-09-03 | $22.36 | $22.36 | 88,800 | — | — |
| 2009-09-02 | $21.73 | $21.73 | 95,900 | — | — |
| 2009-09-01 | $21.98 | $21.98 | 243,400 | — | — |
| 2009-08-31 | $22.18 | $22.18 | 130,800 | — | — |
| 2009-08-28 | $22.94 | $22.94 | 105,000 | — | — |
| 2009-08-27 | $23.01 | $23.01 | 93,600 | — | — |
| 2009-08-26 | $22.64 | $22.64 | 125,500 | — | — |
| 2009-08-25 | $22.34 | $22.34 | 126,500 | — | — |
| 2009-08-24 | $22.76 | $22.76 | 101,200 | — | — |
| 2009-08-21 | $22.31 | $22.31 | 114,100 | — | — |
| 2009-08-20 | $22.09 | $22.09 | 118,200 | — | — |
| 2009-08-19 | $22.14 | $22.14 | 87,300 | — | — |
| 2009-08-18 | $22.46 | $22.46 | 162,000 | — | — |
| 2009-08-17 | $21.95 | $21.95 | 203,300 | — | — |
| 2009-08-14 | $22.81 | $22.81 | 164,800 | — | — |
| 2009-08-13 | $23.13 | $23.13 | 120,900 | — | — |
| 2009-08-12 | $23.07 | $23.07 | 259,900 | — | — |
| 2009-08-11 | $23.50 | $23.50 | 293,800 | — | — |
| 2009-08-10 | $23.05 | $23.05 | 249,300 | — | — |
| 2009-08-07 | $22.92 | $22.92 | 322,300 | — | — |
| 2009-08-06 | $23.30 | $23.30 | 254,700 | — | — |
| 2009-08-05 | $23.33 | $23.33 | 751,900 | — | — |
| 2009-08-04 | $21.04 | $21.04 | 218,300 | — | — |
| 2009-08-03 | $20.56 | $20.56 | 355,200 | — | — |
| 2009-07-31 | $20.36 | $20.36 | 146,400 | — | — |
| 2009-07-30 | $20.21 | $20.21 | 151,300 | — | — |
| 2009-07-29 | $20.02 | $20.02 | 108,600 | — | — |
| 2009-07-28 | $20.11 | $20.11 | 191,400 | — | — |
| 2009-07-27 | $20.63 | $20.63 | 148,900 | — | — |
| 2009-07-24 | $20.53 | $20.53 | 253,100 | — | — |
| 2009-07-23 | $21.17 | $21.17 | 385,100 | — | — |
| 2009-07-22 | $21.25 | $21.25 | 236,200 | — | — |
| 2009-07-21 | $20.18 | $20.18 | 129,600 | — | — |
| 2009-07-20 | $20.25 | $20.25 | 159,500 | — | — |
| 2009-07-17 | $19.64 | $19.64 | 88,900 | — | — |
| 2009-07-16 | $19.30 | $19.30 | 217,600 | — | — |
| 2009-07-15 | $19.33 | $19.33 | 191,300 | — | — |
| 2009-07-14 | $19.01 | $19.01 | 202,100 | — | — |
| 2009-07-13 | $18.53 | $18.53 | 211,300 | — | — |
| 2009-07-10 | $18.44 | $18.44 | 130,600 | — | — |
| 2009-07-09 | $18.65 | $18.65 | 218,100 | — | — |
| 2009-07-08 | $18.78 | $18.78 | 281,300 | — | — |
| 2009-07-07 | $18.86 | $18.86 | 200,800 | — | — |
| 2009-07-06 | $19.65 | $19.65 | 265,800 | — | — |
| 2009-07-02 | $20.25 | $20.25 | 177,700 | — | — |
| 2009-07-01 | $21.25 | $21.25 | 245,300 | — | — |
| 2009-06-30 | $20.93 | $20.93 | 317,600 | — | — |
| 2009-06-29 | $20.71 | $20.71 | 379,400 | — | — |
| 2009-06-26 | $20.47 | $20.47 | 1,582,500 | — | — |
| 2009-06-25 | $19.89 | $19.89 | 259,600 | — | — |
| 2009-06-24 | $19.53 | $19.53 | 218,800 | — | — |
| 2009-06-23 | $18.99 | $18.99 | 276,500 | — | — |
| 2009-06-22 | $18.90 | $18.90 | 230,700 | — | — |
| 2009-06-19 | $18.91 | $18.91 | 366,700 | — | — |
| 2009-06-18 | $18.63 | $18.63 | 273,700 | — | — |
| 2009-06-17 | $17.94 | $17.94 | 271,000 | — | — |
| 2009-06-16 | $17.48 | $17.48 | 301,400 | — | — |
| 2009-06-15 | $17.32 | $17.32 | 370,900 | — | — |
| 2009-06-12 | $17.48 | $17.48 | 218,900 | — | — |
| 2009-06-11 | $17.98 | $17.98 | 295,300 | — | — |
| 2009-06-10 | $18.41 | $18.41 | 243,800 | — | — |
| 2009-06-09 | $19.10 | $19.10 | 170,800 | — | — |
| 2009-06-08 | $19.21 | $19.21 | 154,200 | — | — |
| 2009-06-05 | $19.06 | $19.06 | 177,600 | — | — |
| 2009-06-04 | $19.69 | $19.69 | 168,500 | — | — |
| 2009-06-03 | $19.83 | $19.83 | 295,900 | — | — |
| 2009-06-02 | $19.79 | $19.79 | 512,600 | — | — |
| 2009-06-01 | $18.84 | $18.84 | 329,100 | — | — |
| 2009-05-29 | $18.44 | $18.44 | 442,600 | — | — |
| 2009-05-28 | $18.74 | $18.74 | 428,700 | — | — |
| 2009-05-27 | $19.61 | $19.61 | 305,800 | — | — |
| 2009-05-26 | $20.01 | $20.01 | 368,000 | — | — |
| 2009-05-22 | $19.01 | $19.01 | 144,700 | — | — |
| 2009-05-21 | $18.88 | $18.88 | 111,700 | — | — |
| 2009-05-20 | $18.90 | $18.90 | 253,300 | — | — |
| 2009-05-19 | $19.06 | $19.06 | 145,400 | — | — |
| 2009-05-18 | $18.95 | $18.95 | 249,400 | — | — |
| 2009-05-15 | $18.50 | $18.50 | 218,500 | — | — |
| 2009-05-14 | $18.26 | $18.26 | 180,900 | — | — |
| 2009-05-13 | $18.46 | $18.46 | 319,100 | — | — |
| 2009-05-12 | $18.91 | $18.91 | 346,500 | — | — |
| 2009-05-11 | $19.35 | $19.35 | 436,600 | — | — |
| 2009-05-08 | $18.66 | $18.66 | 562,600 | — | — |
| 2009-05-07 | $18.52 | $18.52 | 515,600 | — | — |
| 2009-05-06 | $17.72 | $17.72 | 1,354,600 | — | — |
| 2009-05-05 | $14.49 | $14.49 | 256,000 | — | — |
| 2009-05-04 | $14.65 | $14.65 | 826,400 | — | — |
| 2009-05-01 | $15.74 | $15.74 | 280,000 | — | — |
| 2009-04-30 | $16.59 | $16.59 | 357,300 | — | — |
| 2009-04-29 | $16.24 | $16.24 | 183,700 | — | — |
| 2009-04-28 | $16.02 | $16.02 | 345,900 | — | — |
| 2009-04-27 | $15.50 | $15.50 | 176,600 | — | — |
| 2009-04-24 | $15.36 | $15.36 | 165,900 | — | — |
| 2009-04-23 | $15.36 | $15.36 | 149,600 | — | — |
| 2009-04-22 | $15.35 | $15.35 | 190,200 | — | — |
| 2009-04-21 | $15.50 | $15.50 | 868,900 | — | — |
| 2009-04-20 | $17.02 | $17.02 | 169,000 | — | — |
| 2009-04-17 | $17.51 | $17.51 | 96,000 | — | — |
| 2009-04-16 | $16.97 | $16.97 | 163,500 | — | — |
| 2009-04-15 | $16.55 | $16.55 | 117,300 | — | — |
| 2009-04-14 | $15.97 | $15.97 | 200,200 | — | — |
| 2009-04-13 | $15.77 | $15.77 | 274,000 | — | — |
| 2009-04-09 | $16.65 | $16.65 | 397,300 | — | — |
| 2009-04-08 | $16.71 | $16.71 | 509,600 | — | — |
| 2009-04-07 | $16.15 | $16.15 | 97,500 | — | — |
| 2009-04-06 | $16.54 | $16.54 | 100,400 | — | — |
| 2009-04-03 | $16.60 | $16.60 | 256,400 | — | — |
| 2009-04-02 | $16.71 | $16.71 | 337,700 | — | — |
| 2009-04-01 | $17.00 | $17.00 | 360,200 | — | — |
| 2009-03-31 | $18.32 | $18.32 | 376,600 | — | — |
| 2009-03-30 | $17.86 | $17.86 | 214,400 | — | — |
| 2009-03-27 | $17.26 | $17.26 | 189,300 | — | — |
| 2009-03-26 | $17.30 | $17.30 | 214,700 | — | — |
| 2009-03-25 | $17.67 | $17.67 | 192,500 | — | — |
| 2009-03-24 | $17.24 | $17.24 | 187,900 | — | — |
| 2009-03-23 | $18.30 | $18.30 | 262,700 | — | — |
| 2009-03-20 | $17.70 | $17.70 | 335,400 | — | — |
| 2009-03-19 | $17.84 | $17.84 | 170,100 | — | — |
| 2009-03-18 | $17.58 | $17.58 | 166,300 | — | — |
| 2009-03-17 | $17.50 | $17.50 | 273,600 | — | — |
| 2009-03-16 | $16.54 | $16.54 | 502,700 | — | — |
| 2009-03-13 | $17.46 | $17.46 | 401,500 | — | — |
| 2009-03-12 | $17.70 | $17.70 | 336,600 | — | — |
| 2009-03-11 | $16.79 | $16.79 | 370,700 | — | — |
| 2009-03-10 | $16.80 | $16.80 | 415,300 | — | — |
| 2009-03-09 | $16.97 | $16.97 | 768,700 | — | — |
| 2009-03-06 | $15.53 | $15.53 | 633,900 | — | — |
| 2009-03-05 | $14.59 | $14.59 | 581,000 | — | — |
| 2009-03-04 | $15.56 | $15.56 | 517,500 | — | — |
| 2009-03-03 | $14.82 | $14.82 | 484,300 | — | — |
| 2009-03-02 | $13.99 | $13.99 | 176,200 | — | — |
| 2009-02-27 | $14.34 | $14.34 | 273,200 | — | — |
| 2009-02-26 | $14.36 | $14.36 | 391,800 | — | — |
| 2009-02-25 | $15.17 | $15.17 | 307,600 | — | — |
| 2009-02-24 | $15.10 | $15.10 | 299,200 | — | — |
| 2009-02-23 | $14.65 | $14.65 | 270,100 | — | — |
| 2009-02-20 | $14.59 | $14.59 | 299,600 | — | — |
| 2009-02-19 | $14.52 | $14.52 | 553,800 | — | — |
| 2009-02-18 | $15.92 | $15.92 | 227,700 | — | — |
| 2009-02-17 | $15.78 | $15.78 | 252,000 | — | — |
| 2009-02-13 | $16.05 | $16.05 | 469,000 | — | — |
| 2009-02-12 | $15.05 | $15.05 | 3,761,700 | — | — |
| 2009-02-11 | $14.58 | $14.58 | 570,400 | — | — |
| 2009-02-10 | $15.65 | $15.65 | 220,100 | — | — |
| 2009-02-09 | $16.15 | $16.15 | 102,100 | — | — |
| 2009-02-06 | $16.35 | $16.35 | 116,000 | — | — |
| 2009-02-05 | $16.17 | $16.17 | 114,700 | — | — |
| 2009-02-04 | $16.00 | $16.00 | 395,600 | — | — |
| 2009-02-03 | $16.99 | $16.99 | 90,100 | — | — |
| 2009-02-02 | $16.50 | $16.50 | 161,800 | — | — |
| 2009-01-30 | $14.62 | $14.62 | 35,500 | — | — |
| 2009-01-29 | $14.73 | $14.73 | 53,100 | — | — |
| 2009-01-28 | $15.03 | $15.03 | 56,800 | — | — |
| 2009-01-27 | $14.55 | $14.55 | 38,800 | — | — |
| 2009-01-26 | $14.28 | $14.28 | 53,800 | — | — |
| 2009-01-23 | $14.36 | $14.36 | 40,100 | — | — |
| 2009-01-22 | $14.35 | $14.35 | 183,100 | — | — |
| 2009-01-21 | $13.86 | $13.86 | 101,700 | — | — |
| 2009-01-20 | $13.31 | $13.31 | 35,800 | — | — |
| 2009-01-16 | $13.51 | $13.51 | 35,000 | — | — |
| 2009-01-15 | $13.08 | $13.08 | 102,000 | — | — |
| 2009-01-14 | $12.20 | $12.20 | 31,000 | — | — |
| 2009-01-13 | $12.31 | $12.31 | 30,300 | — | — |
| 2009-01-12 | $12.18 | $12.18 | 72,700 | — | — |
| 2009-01-09 | $11.47 | $11.47 | 110,300 | — | — |
| 2009-01-08 | $10.88 | $10.88 | 74,900 | — | — |
| 2009-01-07 | $11.50 | $11.50 | 72,200 | — | — |
| 2009-01-06 | $12.83 | $12.83 | 48,200 | — | — |
| 2009-01-05 | $13.58 | $13.58 | 22,000 | — | — |
| 2009-01-02 | $13.60 | $13.60 | 25,800 | — | — |