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
- 2008-11-20 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 | $19.01 | $19.01 | 93,900 | — | — |
| 2009-12-30 | $18.93 | $18.93 | 99,500 | — | — |
| 2009-12-29 | $18.58 | $18.58 | 74,200 | — | — |
| 2009-12-28 | $18.50 | $18.50 | 152,500 | — | — |
| 2009-12-24 | $19.04 | $19.04 | 58,800 | — | — |
| 2009-12-23 | $18.81 | $18.81 | 127,400 | — | — |
| 2009-12-22 | $18.66 | $18.66 | 103,300 | — | — |
| 2009-12-21 | $18.12 | $18.12 | 244,700 | — | — |
| 2009-12-18 | $18.98 | $18.98 | 556,800 | — | — |
| 2009-12-17 | $18.72 | $18.72 | 1,057,700 | — | — |
| 2009-12-16 | $19.53 | $19.53 | 305,200 | — | — |
| 2009-12-15 | $19.23 | $19.23 | 366,100 | — | — |
| 2009-12-14 | $19.00 | $19.00 | 374,500 | — | — |
| 2009-12-11 | $18.90 | $18.90 | 124,600 | — | — |
| 2009-12-10 | $19.10 | $19.10 | 329,800 | — | — |
| 2009-12-09 | $19.26 | $19.26 | 486,200 | — | — |
| 2009-12-08 | $18.57 | $18.57 | 86,600 | — | — |
| 2009-12-07 | $18.37 | $18.37 | 287,300 | — | — |
| 2009-12-04 | $18.67 | $18.67 | 106,900 | — | — |
| 2009-12-03 | $18.60 | $18.60 | 312,300 | — | — |
| 2009-12-02 | $18.64 | $18.64 | 195,500 | — | — |
| 2009-12-01 | $18.60 | $18.60 | 670,100 | — | — |
| 2009-11-30 | $19.17 | $19.17 | 154,300 | — | — |
| 2009-11-27 | $18.97 | $18.97 | 38,900 | — | — |
| 2009-11-25 | $19.48 | $19.48 | 93,100 | — | — |
| 2009-11-24 | $19.49 | $19.49 | 169,300 | — | — |
| 2009-11-23 | $19.54 | $19.54 | 219,700 | — | — |
| 2009-11-20 | $19.54 | $19.54 | 504,900 | — | — |
| 2009-11-19 | $19.25 | $19.25 | 267,000 | — | — |
| 2009-11-18 | $19.49 | $19.49 | 227,900 | — | — |
| 2009-11-17 | $19.61 | $19.61 | 235,800 | — | — |
| 2009-11-16 | $19.10 | $19.10 | 456,300 | — | — |
| 2009-11-13 | $18.75 | $18.75 | 585,700 | — | — |
| 2009-11-12 | $17.83 | $17.83 | 429,300 | — | — |
| 2009-11-11 | $17.50 | $17.50 | 140,900 | — | — |
| 2009-11-10 | $17.54 | $17.54 | 128,000 | — | — |
| 2009-11-09 | $17.43 | $17.43 | 334,300 | — | — |
| 2009-11-06 | $18.13 | $18.13 | 230,500 | — | — |
| 2009-11-05 | $18.44 | $18.44 | 254,200 | — | — |
| 2009-11-04 | $18.00 | $18.00 | 923,300 | — | — |
| 2009-11-03 | $16.79 | $16.79 | 254,700 | — | — |
| 2009-11-02 | $16.46 | $16.46 | 263,300 | — | — |
| 2009-10-30 | $16.22 | $16.22 | 370,400 | — | — |
| 2009-10-29 | $16.65 | $16.65 | 364,700 | — | — |
| 2009-10-28 | $17.14 | $17.14 | 921,600 | — | — |
| 2009-10-27 | $18.56 | $18.56 | 160,400 | — | — |
| 2009-10-26 | $18.45 | $18.45 | 100,300 | — | — |
| 2009-10-23 | $18.58 | $18.58 | 199,600 | — | — |
| 2009-10-22 | $19.63 | $19.63 | 170,300 | — | — |
| 2009-10-21 | $19.56 | $19.56 | 493,200 | — | — |
| 2009-10-20 | $19.26 | $19.26 | 300,000 | — | — |
| 2009-10-19 | $19.14 | $19.14 | 76,400 | — | — |
| 2009-10-16 | $19.03 | $19.03 | 112,300 | — | — |
| 2009-10-15 | $19.21 | $19.21 | 264,100 | — | — |
| 2009-10-14 | $18.56 | $18.56 | 146,700 | — | — |
| 2009-10-13 | $18.52 | $18.52 | 81,300 | — | — |
| 2009-10-12 | $18.46 | $18.46 | 145,800 | — | — |
| 2009-10-09 | $18.46 | $18.46 | 253,100 | — | — |
| 2009-10-08 | $17.95 | $17.95 | 156,400 | — | — |
| 2009-10-07 | $17.31 | $17.31 | 123,800 | — | — |
| 2009-10-06 | $17.72 | $17.72 | 140,000 | — | — |
| 2009-10-05 | $17.27 | $17.27 | 159,800 | — | — |
| 2009-10-02 | $17.16 | $17.16 | 128,900 | — | — |
| 2009-10-01 | $17.68 | $17.68 | 273,100 | — | — |
| 2009-09-30 | $17.83 | $17.83 | 171,100 | — | — |
| 2009-09-29 | $17.56 | $17.56 | 148,900 | — | — |
| 2009-09-28 | $17.40 | $17.40 | 120,900 | — | — |
| 2009-09-25 | $17.05 | $17.05 | 308,700 | — | — |
| 2009-09-24 | $17.70 | $17.70 | 177,000 | — | — |
| 2009-09-23 | $18.18 | $18.18 | 261,300 | — | — |
| 2009-09-22 | $18.56 | $18.56 | 285,900 | — | — |
| 2009-09-21 | $18.88 | $18.88 | 789,800 | — | — |
| 2009-09-18 | $18.43 | $18.43 | 752,300 | — | — |
| 2009-09-17 | $17.61 | $17.61 | 484,900 | — | — |
| 2009-09-16 | $17.03 | $17.03 | 604,000 | — | — |
| 2009-09-15 | $17.10 | $17.10 | 4,455,600 | — | — |
| 2009-09-14 | $16.50 | $16.50 | 382,900 | — | — |
| 2009-09-11 | $16.52 | $16.52 | 120,100 | — | — |
| 2009-09-10 | $16.35 | $16.35 | 260,500 | — | — |
| 2009-09-09 | $16.62 | $16.62 | 245,100 | — | — |
| 2009-09-08 | $16.92 | $16.92 | 167,000 | — | — |
| 2009-09-04 | $16.95 | $16.95 | 1,035,400 | — | — |
| 2009-09-03 | $17.62 | $17.62 | 97,800 | — | — |
| 2009-09-02 | $17.56 | $17.56 | 143,300 | — | — |
| 2009-09-01 | $17.49 | $17.49 | 424,500 | — | — |
| 2009-08-31 | $17.40 | $17.40 | 191,100 | — | — |
| 2009-08-28 | $17.72 | $17.72 | 108,800 | — | — |
| 2009-08-27 | $18.06 | $18.06 | 530,200 | — | — |
| 2009-08-26 | $18.32 | $18.32 | 239,200 | — | — |
| 2009-08-25 | $18.58 | $18.58 | 656,900 | — | — |
| 2009-08-24 | $18.11 | $18.11 | 121,600 | — | — |
| 2009-08-21 | $18.33 | $18.33 | 267,400 | — | — |
| 2009-08-20 | $18.24 | $18.24 | 128,700 | — | — |
| 2009-08-19 | $17.93 | $17.93 | 187,000 | — | — |
| 2009-08-18 | $18.01 | $18.01 | 152,800 | — | — |
| 2009-08-17 | $18.23 | $18.23 | 108,100 | — | — |
| 2009-08-14 | $18.22 | $18.22 | 206,600 | — | — |
| 2009-08-13 | $18.72 | $18.72 | 368,300 | — | — |
| 2009-08-12 | $18.64 | $18.64 | 322,800 | — | — |
| 2009-08-11 | $18.48 | $18.48 | 178,100 | — | — |
| 2009-08-10 | $18.47 | $18.47 | 336,100 | — | — |
| 2009-08-07 | $18.52 | $18.52 | 292,500 | — | — |
| 2009-08-06 | $18.70 | $18.70 | 347,900 | — | — |
| 2009-08-05 | $18.84 | $18.84 | 330,100 | — | — |
| 2009-08-04 | $18.65 | $18.65 | 1,155,600 | — | — |
| 2009-08-03 | $17.93 | $17.93 | 359,000 | — | — |
| 2009-07-31 | $17.51 | $17.51 | 204,200 | — | — |
| 2009-07-30 | $17.70 | $17.70 | 191,400 | — | — |
| 2009-07-29 | $17.36 | $17.36 | 247,300 | — | — |
| 2009-07-28 | $17.54 | $17.54 | 297,000 | — | — |
| 2009-07-27 | $17.16 | $17.16 | 236,200 | — | — |
| 2009-07-24 | $17.64 | $17.64 | 142,200 | — | — |
| 2009-07-23 | $17.86 | $17.86 | 287,200 | — | — |
| 2009-07-22 | $17.96 | $17.96 | 1,063,000 | — | — |
| 2009-07-21 | $17.38 | $17.38 | 322,100 | — | — |
| 2009-07-20 | $16.90 | $16.90 | 216,400 | — | — |
| 2009-07-17 | $16.68 | $16.68 | 171,300 | — | — |
| 2009-07-16 | $16.74 | $16.74 | 117,500 | — | — |
| 2009-07-15 | $16.64 | $16.64 | 106,400 | — | — |
| 2009-07-14 | $16.20 | $16.20 | 78,500 | — | — |
| 2009-07-13 | $16.12 | $16.12 | 168,300 | — | — |
| 2009-07-10 | $16.09 | $16.09 | 98,400 | — | — |
| 2009-07-09 | $15.91 | $15.91 | 169,500 | — | — |
| 2009-07-08 | $16.13 | $16.13 | 227,300 | — | — |
| 2009-07-07 | $16.70 | $16.70 | 128,900 | — | — |
| 2009-07-06 | $16.99 | $16.99 | 247,500 | — | — |
| 2009-07-02 | $16.75 | $16.75 | 138,700 | — | — |
| 2009-07-01 | $16.99 | $16.99 | 270,200 | — | — |
| 2009-06-30 | $16.78 | $16.78 | 536,900 | — | — |
| 2009-06-29 | $16.03 | $16.03 | 322,200 | — | — |
| 2009-06-26 | $16.51 | $16.51 | 1,279,900 | — | — |
| 2009-06-25 | $15.95 | $15.95 | 214,500 | — | — |
| 2009-06-24 | $15.55 | $15.55 | 149,100 | — | — |
| 2009-06-23 | $15.71 | $15.71 | 219,200 | — | — |
| 2009-06-22 | $15.85 | $15.85 | 341,700 | — | — |
| 2009-06-19 | $16.00 | $16.00 | 743,400 | — | — |
| 2009-06-18 | $15.57 | $15.57 | 426,800 | — | — |
| 2009-06-17 | $15.35 | $15.35 | 1,033,800 | — | — |
| 2009-06-16 | $14.83 | $14.83 | 322,900 | — | — |
| 2009-06-15 | $14.85 | $14.85 | 187,600 | — | — |
| 2009-06-12 | $14.72 | $14.72 | 143,200 | — | — |
| 2009-06-11 | $14.47 | $14.47 | 330,600 | — | — |
| 2009-06-10 | $14.49 | $14.49 | 322,700 | — | — |
| 2009-06-09 | $13.65 | $13.65 | 573,400 | — | — |
| 2009-06-08 | $13.42 | $13.42 | 156,100 | — | — |
| 2009-06-05 | $13.45 | $13.45 | 242,900 | — | — |
| 2009-06-04 | $13.26 | $13.26 | 406,500 | — | — |
| 2009-06-03 | $13.04 | $13.04 | 373,700 | — | — |
| 2009-06-02 | $13.50 | $13.50 | 309,200 | — | — |
| 2009-06-01 | $14.03 | $14.03 | 237,400 | — | — |
| 2009-05-29 | $13.56 | $13.56 | 457,700 | — | — |
| 2009-05-28 | $13.52 | $13.52 | 277,100 | — | — |
| 2009-05-27 | $14.40 | $14.40 | 246,500 | — | — |
| 2009-05-26 | $14.42 | $14.42 | 452,500 | — | — |
| 2009-05-22 | $14.26 | $14.26 | 50,100 | — | — |
| 2009-05-21 | $14.26 | $14.26 | 141,500 | — | — |
| 2009-05-20 | $14.14 | $14.14 | 250,000 | — | — |
| 2009-05-19 | $14.05 | $14.05 | 228,300 | — | — |
| 2009-05-18 | $14.40 | $14.40 | 158,100 | — | — |
| 2009-05-15 | $14.35 | $14.35 | 361,800 | — | — |
| 2009-05-14 | $14.19 | $14.19 | 222,700 | — | — |
| 2009-05-13 | $14.76 | $14.76 | 113,100 | — | — |
| 2009-05-12 | $15.34 | $15.34 | 105,800 | — | — |
| 2009-05-11 | $14.75 | $14.75 | 208,800 | — | — |
| 2009-05-08 | $14.84 | $14.84 | 194,400 | — | — |
| 2009-05-07 | $14.87 | $14.87 | 209,900 | — | — |
| 2009-05-06 | $15.73 | $15.73 | 60,300 | — | — |
| 2009-05-05 | $15.93 | $15.93 | 142,700 | — | — |
| 2009-05-04 | $16.35 | $16.35 | 141,700 | — | — |
| 2009-05-01 | $16.36 | $16.36 | 443,600 | — | — |
| 2009-04-30 | $16.35 | $16.35 | 334,800 | — | — |
| 2009-04-29 | $15.51 | $15.51 | 279,600 | — | — |
| 2009-04-28 | $15.60 | $15.60 | 554,500 | — | — |
| 2009-04-27 | $15.94 | $15.94 | 314,200 | — | — |
| 2009-04-24 | $15.54 | $15.54 | 180,600 | — | — |
| 2009-04-23 | $15.15 | $15.15 | 123,000 | — | — |
| 2009-04-22 | $14.83 | $14.83 | 180,200 | — | — |
| 2009-04-21 | $14.93 | $14.93 | 346,000 | — | — |
| 2009-04-20 | $15.00 | $15.00 | 98,700 | — | — |
| 2009-04-17 | $15.95 | $15.95 | 132,100 | — | — |
| 2009-04-16 | $15.68 | $15.68 | 126,800 | — | — |
| 2009-04-15 | $14.72 | $14.72 | 78,900 | — | — |
| 2009-04-14 | $14.71 | $14.71 | 204,800 | — | — |
| 2009-04-13 | $14.93 | $14.93 | 120,500 | — | — |
| 2009-04-09 | $14.84 | $14.84 | 186,000 | — | — |
| 2009-04-08 | $15.12 | $15.12 | 314,500 | — | — |
| 2009-04-07 | $15.50 | $15.50 | 374,300 | — | — |
| 2009-04-06 | $16.31 | $16.31 | 136,100 | — | — |
| 2009-04-03 | $16.38 | $16.38 | 104,000 | — | — |
| 2009-04-02 | $16.68 | $16.68 | 125,600 | — | — |
| 2009-04-01 | $16.65 | $16.65 | 272,400 | — | — |
| 2009-03-31 | $17.26 | $17.26 | 250,000 | — | — |
| 2009-03-30 | $17.31 | $17.31 | 221,500 | — | — |
| 2009-03-27 | $17.18 | $17.18 | 208,700 | — | — |
| 2009-03-26 | $17.30 | $17.30 | 258,600 | — | — |
| 2009-03-25 | $16.20 | $16.20 | 193,300 | — | — |
| 2009-03-24 | $16.25 | $16.25 | 140,100 | — | — |
| 2009-03-23 | $15.95 | $15.95 | 278,900 | — | — |
| 2009-03-20 | $15.29 | $15.29 | 259,000 | — | — |
| 2009-03-19 | $15.27 | $15.27 | 333,600 | — | — |
| 2009-03-18 | $15.41 | $15.41 | 240,200 | — | — |
| 2009-03-17 | $15.36 | $15.36 | 340,000 | — | — |
| 2009-03-16 | $14.81 | $14.81 | 537,800 | — | — |
| 2009-03-13 | $15.95 | $15.95 | 398,700 | — | — |
| 2009-03-12 | $16.30 | $16.30 | 389,400 | — | — |
| 2009-03-11 | $16.00 | $16.00 | 618,500 | — | — |
| 2009-03-10 | $14.38 | $14.38 | 463,900 | — | — |
| 2009-03-09 | $13.45 | $13.45 | 422,400 | — | — |
| 2009-03-06 | $12.99 | $12.99 | 380,000 | — | — |
| 2009-03-05 | $13.16 | $13.16 | 624,700 | — | — |
| 2009-03-04 | $14.25 | $14.25 | 770,200 | — | — |
| 2009-03-03 | $15.30 | $15.30 | 256,000 | — | — |
| 2009-03-02 | $16.23 | $16.23 | 221,100 | — | — |
| 2009-02-27 | $17.02 | $17.02 | 253,200 | — | — |
| 2009-02-26 | $16.74 | $16.74 | 657,600 | — | — |
| 2009-02-25 | $17.24 | $17.24 | 431,400 | — | — |
| 2009-02-24 | $18.81 | $18.81 | 381,500 | — | — |
| 2009-02-23 | $19.18 | $19.18 | 283,700 | — | — |
| 2009-02-20 | $18.81 | $18.81 | 967,600 | — | — |
| 2009-02-19 | $17.13 | $17.13 | 316,700 | — | — |
| 2009-02-18 | $17.75 | $17.75 | 213,100 | — | — |
| 2009-02-17 | $17.80 | $17.80 | 101,300 | — | — |
| 2009-02-13 | $18.14 | $18.14 | 97,000 | — | — |
| 2009-02-12 | $17.93 | $17.93 | 257,100 | — | — |
| 2009-02-11 | $18.49 | $18.49 | 71,000 | — | — |
| 2009-02-10 | $18.09 | $18.09 | 222,300 | — | — |
| 2009-02-09 | $19.92 | $19.92 | 196,400 | — | — |
| 2009-02-06 | $19.06 | $19.06 | 56,200 | — | — |
| 2009-02-05 | $19.26 | $19.26 | 52,000 | — | — |
| 2009-02-04 | $18.74 | $18.74 | 97,300 | — | — |
| 2009-02-03 | $18.57 | $18.57 | 61,500 | — | — |
| 2009-02-02 | $18.02 | $18.02 | 98,500 | — | — |
| 2009-01-30 | $17.33 | $17.33 | 229,600 | — | — |
| 2009-01-29 | $17.80 | $17.80 | 196,600 | — | — |
| 2009-01-28 | $17.99 | $17.99 | 231,100 | — | — |
| 2009-01-27 | $18.75 | $18.75 | 75,900 | — | — |
| 2009-01-26 | $18.92 | $18.92 | 228,300 | — | — |
| 2009-01-23 | $19.90 | $19.90 | 76,800 | — | — |
| 2009-01-22 | $19.96 | $19.96 | 152,500 | — | — |
| 2009-01-21 | $20.00 | $20.00 | 168,800 | — | — |
| 2009-01-20 | $18.93 | $18.93 | 130,100 | — | — |
| 2009-01-16 | $20.19 | $20.19 | 227,400 | — | — |
| 2009-01-15 | $20.03 | $20.03 | 401,900 | — | — |
| 2009-01-14 | $18.55 | $18.55 | 104,900 | — | — |
| 2009-01-13 | $18.50 | $18.50 | 123,100 | — | — |
| 2009-01-12 | $18.78 | $18.78 | 167,100 | — | — |
| 2009-01-09 | $17.92 | $17.92 | 538,300 | — | — |
| 2009-01-08 | $17.00 | $17.00 | 104,300 | — | — |
| 2009-01-07 | $17.00 | $17.00 | 254,100 | — | — |
| 2009-01-06 | $18.01 | $18.01 | 120,300 | — | — |
| 2009-01-05 | $18.61 | $18.61 | 157,300 | — | — |
| 2009-01-02 | $18.98 | $18.98 | 134,800 | — | — |