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
- 1997-03-27 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 | $17.11 | $17.11 | 262,100 | — | — |
| 2009-12-30 | $17.26 | $17.26 | 367,900 | — | — |
| 2009-12-29 | $17.60 | $17.60 | 611,200 | — | — |
| 2009-12-28 | $17.44 | $17.44 | 298,000 | — | — |
| 2009-12-24 | $17.49 | $17.49 | 124,000 | — | — |
| 2009-12-23 | $17.40 | $17.40 | 463,200 | — | — |
| 2009-12-22 | $17.15 | $17.15 | 727,700 | — | — |
| 2009-12-21 | $17.20 | $17.20 | 1,160,000 | — | — |
| 2009-12-18 | $16.87 | $16.87 | 1,228,500 | — | — |
| 2009-12-17 | $16.46 | $16.46 | 431,300 | — | — |
| 2009-12-16 | $16.55 | $16.55 | 573,700 | — | — |
| 2009-12-15 | $16.35 | $16.35 | 332,200 | — | — |
| 2009-12-14 | $16.48 | $16.48 | 1,426,000 | — | — |
| 2009-12-11 | $15.85 | $15.85 | 969,400 | — | — |
| 2009-12-10 | $16.16 | $16.16 | 533,900 | — | — |
| 2009-12-09 | $16.50 | $16.50 | 511,000 | — | — |
| 2009-12-08 | $16.26 | $16.26 | 641,000 | — | — |
| 2009-12-07 | $16.40 | $16.40 | 350,600 | — | — |
| 2009-12-04 | $16.31 | $16.31 | 774,300 | — | — |
| 2009-12-03 | $16.45 | $16.45 | 443,700 | — | — |
| 2009-12-02 | $16.75 | $16.75 | 607,300 | — | — |
| 2009-12-01 | $16.73 | $16.73 | 484,400 | — | — |
| 2009-11-30 | $16.53 | $16.53 | 1,077,300 | — | — |
| 2009-11-27 | $16.71 | $16.71 | 208,800 | — | — |
| 2009-11-25 | $17.10 | $17.10 | 414,900 | — | — |
| 2009-11-24 | $17.01 | $17.01 | 393,300 | — | — |
| 2009-11-23 | $17.16 | $17.16 | 641,000 | — | — |
| 2009-11-20 | $17.00 | $17.00 | 684,900 | — | — |
| 2009-11-19 | $17.23 | $17.23 | 1,010,300 | — | — |
| 2009-11-18 | $17.76 | $17.76 | 550,400 | — | — |
| 2009-11-17 | $17.89 | $17.89 | 662,500 | — | — |
| 2009-11-16 | $17.94 | $17.94 | 1,578,200 | — | — |
| 2009-11-13 | $17.34 | $17.34 | 1,022,000 | — | — |
| 2009-11-12 | $17.16 | $17.16 | 2,090,200 | — | — |
| 2009-11-11 | $17.69 | $17.69 | 2,788,400 | — | — |
| 2009-11-10 | $18.07 | $18.07 | 391,600 | — | — |
| 2009-11-09 | $18.09 | $18.09 | 555,700 | — | — |
| 2009-11-06 | $17.57 | $17.57 | 706,600 | — | — |
| 2009-11-05 | $17.56 | $17.56 | 772,000 | — | — |
| 2009-11-04 | $17.43 | $17.43 | 1,456,700 | — | — |
| 2009-11-03 | $17.24 | $17.24 | 847,300 | — | — |
| 2009-11-02 | $17.32 | $17.32 | 1,113,100 | — | — |
| 2009-10-30 | $17.00 | $17.00 | 974,800 | — | — |
| 2009-10-29 | $17.60 | $17.60 | 1,842,200 | — | — |
| 2009-10-28 | $16.87 | $16.87 | 2,522,400 | — | — |
| 2009-10-27 | $18.20 | $18.20 | 1,170,500 | — | — |
| 2009-10-26 | $18.70 | $18.70 | 1,992,000 | — | — |
| 2009-10-23 | $18.76 | $18.76 | 3,030,100 | — | — |
| 2009-10-22 | $18.95 | $18.95 | 4,270,100 | — | — |
| 2009-10-21 | $18.13 | $18.13 | 1,739,700 | — | — |
| 2009-10-20 | $18.23 | $18.23 | 2,321,000 | — | — |
| 2009-10-19 | $18.37 | $18.37 | 988,700 | — | — |
| 2009-10-16 | $17.95 | $17.95 | 898,900 | — | — |
| 2009-10-15 | $18.54 | $18.54 | 747,400 | — | — |
| 2009-10-14 | $18.66 | $18.66 | 1,586,600 | — | — |
| 2009-10-13 | $17.78 | $17.78 | 463,300 | — | — |
| 2009-10-12 | $17.81 | $17.81 | 946,600 | — | — |
| 2009-10-09 | $17.72 | $17.72 | 440,700 | — | — |
| 2009-10-08 | $17.58 | $17.58 | 997,300 | — | — |
| 2009-10-07 | $17.41 | $17.41 | 1,583,400 | — | — |
| 2009-10-06 | $17.90 | $17.90 | 1,358,200 | — | — |
| 2009-10-05 | $17.34 | $17.34 | 983,800 | — | — |
| 2009-10-02 | $17.04 | $17.04 | 2,511,900 | — | — |
| 2009-10-01 | $17.20 | $17.20 | 1,936,200 | — | — |
| 2009-09-30 | $18.38 | $18.38 | 985,300 | — | — |
| 2009-09-29 | $18.28 | $18.28 | 840,100 | — | — |
| 2009-09-28 | $18.47 | $18.47 | 701,000 | — | — |
| 2009-09-25 | $18.35 | $18.35 | 599,300 | — | — |
| 2009-09-24 | $18.62 | $18.62 | 914,000 | — | — |
| 2009-09-23 | $19.10 | $19.10 | 709,200 | — | — |
| 2009-09-22 | $19.03 | $19.03 | 701,500 | — | — |
| 2009-09-21 | $18.52 | $18.52 | 860,300 | — | — |
| 2009-09-18 | $18.36 | $18.36 | 1,405,900 | — | — |
| 2009-09-17 | $18.38 | $18.38 | 1,114,000 | — | — |
| 2009-09-16 | $18.60 | $18.60 | 1,578,000 | — | — |
| 2009-09-15 | $19.00 | $19.00 | 1,177,600 | — | — |
| 2009-09-14 | $18.90 | $18.90 | 1,284,300 | — | — |
| 2009-09-11 | $18.79 | $18.79 | 1,778,700 | — | — |
| 2009-09-10 | $19.14 | $19.14 | 906,600 | — | — |
| 2009-09-09 | $19.14 | $19.14 | 1,018,300 | — | — |
| 2009-09-08 | $19.15 | $19.15 | 742,400 | — | — |
| 2009-09-04 | $18.88 | $18.88 | 957,600 | — | — |
| 2009-09-03 | $18.20 | $18.20 | 1,176,400 | — | — |
| 2009-09-02 | $17.76 | $17.76 | 1,452,200 | — | — |
| 2009-09-01 | $17.44 | $17.44 | 1,743,300 | — | — |
| 2009-08-31 | $18.28 | $18.28 | 1,125,500 | — | — |
| 2009-08-28 | $18.82 | $18.82 | 811,700 | — | — |
| 2009-08-27 | $18.58 | $18.58 | 752,300 | — | — |
| 2009-08-26 | $18.27 | $18.27 | 916,300 | — | — |
| 2009-08-25 | $17.83 | $17.83 | 1,130,600 | — | — |
| 2009-08-24 | $17.77 | $17.77 | 937,700 | — | — |
| 2009-08-21 | $17.93 | $17.93 | 820,300 | — | — |
| 2009-08-20 | $17.55 | $17.55 | 883,800 | — | — |
| 2009-08-19 | $17.34 | $17.34 | 909,800 | — | — |
| 2009-08-18 | $16.99 | $16.99 | 871,400 | — | — |
| 2009-08-17 | $16.68 | $16.68 | 1,076,000 | — | — |
| 2009-08-14 | $17.29 | $17.29 | 1,739,600 | — | — |
| 2009-08-13 | $17.13 | $17.13 | 1,509,500 | — | — |
| 2009-08-12 | $16.90 | $16.90 | 1,838,600 | — | — |
| 2009-08-11 | $16.58 | $16.58 | 1,626,600 | — | — |
| 2009-08-10 | $16.44 | $16.44 | 1,018,600 | — | — |
| 2009-08-07 | $16.63 | $16.63 | 1,039,500 | — | — |
| 2009-08-06 | $16.33 | $16.33 | 943,900 | — | — |
| 2009-08-05 | $16.68 | $16.68 | 803,800 | — | — |
| 2009-08-04 | $16.99 | $16.99 | 976,600 | — | — |
| 2009-08-03 | $17.33 | $17.33 | 1,138,200 | — | — |
| 2009-07-31 | $16.74 | $16.74 | 761,800 | — | — |
| 2009-07-30 | $16.63 | $16.63 | 1,206,400 | — | — |
| 2009-07-29 | $16.64 | $16.64 | 1,246,100 | — | — |
| 2009-07-28 | $16.35 | $16.35 | 1,395,000 | — | — |
| 2009-07-27 | $16.02 | $16.02 | 1,042,200 | — | — |
| 2009-07-24 | $15.45 | $15.45 | 862,000 | — | — |
| 2009-07-23 | $15.29 | $15.29 | 2,634,100 | — | — |
| 2009-07-22 | $16.53 | $16.53 | 1,409,200 | — | — |
| 2009-07-21 | $16.56 | $16.56 | 2,103,200 | — | — |
| 2009-07-20 | $16.23 | $16.23 | 1,205,200 | — | — |
| 2009-07-17 | $15.39 | $15.39 | 1,718,900 | — | — |
| 2009-07-16 | $15.25 | $15.25 | 1,046,700 | — | — |
| 2009-07-15 | $14.84 | $14.84 | 599,900 | — | — |
| 2009-07-14 | $13.75 | $13.75 | 869,800 | — | — |
| 2009-07-13 | $13.83 | $13.83 | 541,600 | — | — |
| 2009-07-10 | $13.32 | $13.32 | 512,800 | — | — |
| 2009-07-09 | $13.38 | $13.38 | 443,700 | — | — |
| 2009-07-08 | $13.45 | $13.45 | 964,200 | — | — |
| 2009-07-07 | $13.85 | $13.85 | 1,139,600 | — | — |
| 2009-07-06 | $14.23 | $14.23 | 758,300 | — | — |
| 2009-07-02 | $14.03 | $14.03 | 1,068,500 | — | — |
| 2009-07-01 | $13.99 | $13.99 | 720,600 | — | — |
| 2009-06-30 | $14.03 | $14.03 | 765,500 | — | — |
| 2009-06-29 | $14.02 | $14.02 | 702,200 | — | — |
| 2009-06-26 | $14.20 | $14.20 | 1,214,900 | — | — |
| 2009-06-25 | $13.38 | $13.38 | 591,400 | — | — |
| 2009-06-24 | $13.21 | $13.21 | 688,200 | — | — |
| 2009-06-23 | $13.18 | $13.18 | 676,000 | — | — |
| 2009-06-22 | $12.90 | $12.90 | 732,100 | — | — |
| 2009-06-19 | $13.64 | $13.64 | 706,900 | — | — |
| 2009-06-18 | $13.60 | $13.60 | 531,800 | — | — |
| 2009-06-17 | $13.62 | $13.62 | 559,400 | — | — |
| 2009-06-16 | $13.67 | $13.67 | 756,500 | — | — |
| 2009-06-15 | $13.99 | $13.99 | 885,500 | — | — |
| 2009-06-12 | $14.66 | $14.66 | 846,800 | — | — |
| 2009-06-11 | $14.74 | $14.74 | 1,224,100 | — | — |
| 2009-06-10 | $14.60 | $14.60 | 2,386,900 | — | — |
| 2009-06-09 | $14.31 | $14.31 | 1,227,200 | — | — |
| 2009-06-08 | $14.48 | $14.48 | 939,200 | — | — |
| 2009-06-05 | $15.06 | $15.06 | 684,100 | — | — |
| 2009-06-04 | $15.19 | $15.19 | 1,030,500 | — | — |
| 2009-06-03 | $15.06 | $15.06 | 1,543,300 | — | — |
| 2009-06-02 | $14.45 | $14.45 | 663,700 | — | — |
| 2009-06-01 | $14.37 | $14.37 | 968,100 | — | — |
| 2009-05-29 | $14.03 | $14.03 | 913,700 | — | — |
| 2009-05-28 | $14.16 | $14.16 | 648,100 | — | — |
| 2009-05-27 | $14.01 | $14.01 | 649,700 | — | — |
| 2009-05-26 | $14.42 | $14.42 | 627,200 | — | — |
| 2009-05-22 | $13.78 | $13.78 | 972,700 | — | — |
| 2009-05-21 | $13.83 | $13.83 | 878,300 | — | — |
| 2009-05-20 | $14.18 | $14.18 | 762,500 | — | — |
| 2009-05-19 | $14.48 | $14.48 | 884,000 | — | — |
| 2009-05-18 | $13.92 | $13.92 | 670,700 | — | — |
| 2009-05-15 | $13.25 | $13.25 | 605,700 | — | — |
| 2009-05-14 | $13.19 | $13.19 | 1,235,700 | — | — |
| 2009-05-13 | $12.96 | $12.96 | 849,300 | — | — |
| 2009-05-12 | $13.79 | $13.79 | 1,107,600 | — | — |
| 2009-05-11 | $14.21 | $14.21 | 1,085,500 | — | — |
| 2009-05-08 | $14.62 | $14.62 | 1,203,500 | — | — |
| 2009-05-07 | $14.40 | $14.40 | 2,317,300 | — | — |
| 2009-05-06 | $14.76 | $14.76 | 1,608,400 | — | — |
| 2009-05-05 | $14.33 | $14.33 | 1,667,400 | — | — |
| 2009-05-04 | $14.31 | $14.31 | 2,318,700 | — | — |
| 2009-05-01 | $13.67 | $13.67 | 1,189,000 | — | — |
| 2009-04-30 | $13.32 | $13.32 | 1,014,600 | — | — |
| 2009-04-29 | $13.06 | $13.06 | 1,213,100 | — | — |
| 2009-04-28 | $12.18 | $12.18 | 767,000 | — | — |
| 2009-04-27 | $11.97 | $11.97 | 1,048,800 | — | — |
| 2009-04-24 | $12.40 | $12.40 | 2,450,700 | — | — |
| 2009-04-23 | $11.10 | $11.10 | 4,117,800 | — | — |
| 2009-04-22 | $11.74 | $11.74 | 1,416,200 | — | — |
| 2009-04-21 | $11.78 | $11.78 | 1,011,000 | — | — |
| 2009-04-20 | $11.49 | $11.49 | 1,220,900 | — | — |
| 2009-04-17 | $12.27 | $12.27 | 893,900 | — | — |
| 2009-04-16 | $12.11 | $12.11 | 1,528,300 | — | — |
| 2009-04-15 | $11.73 | $11.73 | 1,090,600 | — | — |
| 2009-04-14 | $11.47 | $11.47 | 999,700 | — | — |
| 2009-04-13 | $11.40 | $11.40 | 1,596,800 | — | — |
| 2009-04-09 | $12.01 | $12.01 | 961,500 | — | — |
| 2009-04-08 | $11.25 | $11.25 | 733,200 | — | — |
| 2009-04-07 | $11.05 | $11.05 | 1,027,300 | — | — |
| 2009-04-06 | $11.65 | $11.65 | 1,123,200 | — | — |
| 2009-04-03 | $11.35 | $11.35 | 510,700 | — | — |
| 2009-04-02 | $11.18 | $11.18 | 1,337,200 | — | — |
| 2009-04-01 | $10.64 | $10.64 | 683,400 | — | — |
| 2009-03-31 | $10.28 | $10.28 | 617,500 | — | — |
| 2009-03-30 | $10.15 | $10.15 | 860,300 | — | — |
| 2009-03-27 | $10.60 | $10.60 | 837,300 | — | — |
| 2009-03-26 | $11.23 | $11.23 | 1,063,800 | — | — |
| 2009-03-25 | $10.60 | $10.60 | 1,266,700 | — | — |
| 2009-03-24 | $10.37 | $10.37 | 654,400 | — | — |
| 2009-03-23 | $10.58 | $10.58 | 805,800 | — | — |
| 2009-03-20 | $9.68 | $9.68 | 1,041,900 | — | — |
| 2009-03-19 | $10.06 | $10.06 | 786,400 | — | — |
| 2009-03-18 | $9.76 | $9.76 | 925,700 | — | — |
| 2009-03-17 | $9.42 | $9.42 | 963,400 | — | — |
| 2009-03-16 | $8.97 | $8.97 | 982,200 | — | — |
| 2009-03-13 | $9.18 | $9.18 | 2,072,600 | — | — |
| 2009-03-12 | $8.30 | $8.30 | 1,429,900 | — | — |
| 2009-03-11 | $8.23 | $8.23 | 898,400 | — | — |
| 2009-03-10 | $8.15 | $8.15 | 1,179,700 | — | — |
| 2009-03-09 | $7.64 | $7.64 | 1,235,300 | — | — |
| 2009-03-06 | $8.01 | $8.01 | 1,990,500 | — | — |
| 2009-03-05 | $7.93 | $7.93 | 1,144,600 | — | — |
| 2009-03-04 | $8.36 | $8.36 | 1,755,600 | — | — |
| 2009-03-03 | $8.18 | $8.18 | 1,658,500 | — | — |
| 2009-03-02 | $8.22 | $8.22 | 1,554,700 | — | — |
| 2009-02-27 | $8.56 | $8.56 | 1,092,900 | — | — |
| 2009-02-26 | $8.60 | $8.60 | 1,478,100 | — | — |
| 2009-02-25 | $8.63 | $8.63 | 1,680,300 | — | — |
| 2009-02-24 | $8.40 | $8.40 | 1,487,200 | — | — |
| 2009-02-23 | $7.88 | $7.88 | 734,400 | — | — |
| 2009-02-20 | $8.59 | $8.59 | 981,400 | — | — |
| 2009-02-19 | $8.64 | $8.64 | 584,300 | — | — |
| 2009-02-18 | $8.87 | $8.87 | 978,500 | — | — |
| 2009-02-17 | $9.14 | $9.14 | 960,100 | — | — |
| 2009-02-13 | $9.73 | $9.73 | 622,400 | — | — |
| 2009-02-12 | $9.86 | $9.86 | 1,063,600 | — | — |
| 2009-02-11 | $9.64 | $9.64 | 1,160,300 | — | — |
| 2009-02-10 | $9.47 | $9.47 | 1,119,200 | — | — |
| 2009-02-09 | $10.18 | $10.18 | 765,500 | — | — |
| 2009-02-06 | $10.24 | $10.24 | 1,794,600 | — | — |
| 2009-02-05 | $9.46 | $9.46 | 1,212,700 | — | — |
| 2009-02-04 | $9.82 | $9.82 | 1,039,900 | — | — |
| 2009-02-03 | $9.65 | $9.65 | 794,700 | — | — |
| 2009-02-02 | $9.45 | $9.45 | 844,500 | — | — |
| 2009-01-30 | $9.59 | $9.59 | 1,131,700 | — | — |
| 2009-01-29 | $9.79 | $9.79 | 775,000 | — | — |
| 2009-01-28 | $10.01 | $10.01 | 1,000,200 | — | — |
| 2009-01-27 | $9.84 | $9.84 | 687,700 | — | — |
| 2009-01-26 | $9.73 | $9.73 | 1,804,300 | — | — |
| 2009-01-23 | $10.37 | $10.37 | 1,540,200 | — | — |
| 2009-01-22 | $10.85 | $10.85 | 1,643,600 | — | — |
| 2009-01-21 | $11.48 | $11.48 | 1,474,200 | — | — |
| 2009-01-20 | $11.02 | $11.02 | 2,618,000 | — | — |
| 2009-01-16 | $13.21 | $13.21 | 1,190,000 | — | — |
| 2009-01-15 | $13.75 | $13.75 | 1,498,100 | — | — |
| 2009-01-14 | $13.32 | $13.32 | 1,657,500 | — | — |
| 2009-01-13 | $13.60 | $13.60 | 822,700 | — | — |
| 2009-01-12 | $13.55 | $13.55 | 659,600 | — | — |
| 2009-01-09 | $14.03 | $14.03 | 857,400 | — | — |
| 2009-01-08 | $14.68 | $14.68 | 742,400 | — | — |
| 2009-01-07 | $14.77 | $14.77 | 815,900 | — | — |
| 2009-01-06 | $15.16 | $15.16 | 2,811,300 | — | — |
| 2009-01-05 | $16.11 | $16.11 | 919,600 | — | — |
| 2009-01-02 | $16.07 | $16.07 | 598,000 | — | — |