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
- 2007-12-13 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 | $20.27 | $20.27 | 179,800 | — | — |
| 2009-12-30 | $20.23 | $20.23 | 47,000 | — | — |
| 2009-12-29 | $20.24 | $20.24 | 105,900 | — | — |
| 2009-12-28 | $19.94 | $19.94 | 69,600 | — | — |
| 2009-12-24 | $19.54 | $19.54 | 104,100 | — | — |
| 2009-12-23 | $20.19 | $20.19 | 139,200 | — | — |
| 2009-12-22 | $20.00 | $20.00 | 175,400 | — | — |
| 2009-12-21 | $19.80 | $19.80 | 136,100 | — | — |
| 2009-12-18 | $19.69 | $19.69 | 310,200 | — | — |
| 2009-12-17 | $19.72 | $19.72 | 52,400 | — | — |
| 2009-12-16 | $19.92 | $19.92 | 298,900 | — | — |
| 2009-12-15 | $20.22 | $20.22 | 285,700 | — | — |
| 2009-12-14 | $20.57 | $20.57 | 330,000 | — | — |
| 2009-12-11 | $19.34 | $19.34 | 24,600 | — | — |
| 2009-12-10 | $18.77 | $18.77 | 106,100 | — | — |
| 2009-12-09 | $19.13 | $19.13 | 167,700 | — | — |
| 2009-12-08 | $19.02 | $19.02 | 239,500 | — | — |
| 2009-12-07 | $18.60 | $18.60 | 142,100 | — | — |
| 2009-12-04 | $18.52 | $18.52 | 50,400 | — | — |
| 2009-12-03 | $18.02 | $18.02 | 84,000 | — | — |
| 2009-12-02 | $18.38 | $18.38 | 137,100 | — | — |
| 2009-12-01 | $18.16 | $18.16 | 144,200 | — | — |
| 2009-11-30 | $17.92 | $17.92 | 125,900 | — | — |
| 2009-11-27 | $17.71 | $17.71 | 16,800 | — | — |
| 2009-11-25 | $18.02 | $18.02 | 73,400 | — | — |
| 2009-11-24 | $18.12 | $18.12 | 100,200 | — | — |
| 2009-11-23 | $18.26 | $18.26 | 161,700 | — | — |
| 2009-11-20 | $17.82 | $17.82 | 41,400 | — | — |
| 2009-11-19 | $17.66 | $17.66 | 56,800 | — | — |
| 2009-11-18 | $18.05 | $18.05 | 267,100 | — | — |
| 2009-11-17 | $18.77 | $18.77 | 339,300 | — | — |
| 2009-11-16 | $18.06 | $18.06 | 258,000 | — | — |
| 2009-11-13 | $17.77 | $17.77 | 123,600 | — | — |
| 2009-11-12 | $17.53 | $17.53 | 102,000 | — | — |
| 2009-11-11 | $17.68 | $17.68 | 124,500 | — | — |
| 2009-11-10 | $17.87 | $17.87 | 240,200 | — | — |
| 2009-11-09 | $17.74 | $17.74 | 379,200 | — | — |
| 2009-11-06 | $17.94 | $17.94 | 650,600 | — | — |
| 2009-11-05 | $15.80 | $15.80 | 258,900 | — | — |
| 2009-11-04 | $15.81 | $15.81 | 291,300 | — | — |
| 2009-11-03 | $15.86 | $15.86 | 241,200 | — | — |
| 2009-11-02 | $16.11 | $16.11 | 280,900 | — | — |
| 2009-10-30 | $16.04 | $16.04 | 248,200 | — | — |
| 2009-10-29 | $16.25 | $16.25 | 231,600 | — | — |
| 2009-10-28 | $16.36 | $16.36 | 279,200 | — | — |
| 2009-10-27 | $17.03 | $17.03 | 193,100 | — | — |
| 2009-10-26 | $17.10 | $17.10 | 354,900 | — | — |
| 2009-10-23 | $17.49 | $17.49 | 155,600 | — | — |
| 2009-10-22 | $17.94 | $17.94 | 219,800 | — | — |
| 2009-10-21 | $17.69 | $17.69 | 294,400 | — | — |
| 2009-10-20 | $18.08 | $18.08 | 310,600 | — | — |
| 2009-10-19 | $17.63 | $17.63 | 1,380,700 | — | — |
| 2009-10-16 | $18.59 | $18.59 | 239,800 | — | — |
| 2009-10-15 | $18.89 | $18.89 | 315,700 | — | — |
| 2009-10-14 | $19.57 | $19.57 | 450,200 | — | — |
| 2009-10-13 | $18.65 | $18.65 | 251,700 | — | — |
| 2009-10-12 | $19.03 | $19.03 | 379,400 | — | — |
| 2009-10-09 | $19.04 | $19.04 | 377,000 | — | — |
| 2009-10-08 | $18.65 | $18.65 | 372,900 | — | — |
| 2009-10-07 | $17.75 | $17.75 | 224,500 | — | — |
| 2009-10-06 | $17.24 | $17.24 | 374,000 | — | — |
| 2009-10-05 | $16.60 | $16.60 | 298,800 | — | — |
| 2009-10-02 | $16.62 | $16.62 | 244,900 | — | — |
| 2009-10-01 | $16.03 | $16.03 | 311,300 | — | — |
| 2009-09-30 | $16.48 | $16.48 | 405,600 | — | — |
| 2009-09-29 | $16.66 | $16.66 | 268,400 | — | — |
| 2009-09-28 | $16.75 | $16.75 | 379,500 | — | — |
| 2009-09-25 | $16.30 | $16.30 | 283,300 | — | — |
| 2009-09-24 | $16.43 | $16.43 | 511,800 | — | — |
| 2009-09-23 | $17.15 | $17.15 | 403,400 | — | — |
| 2009-09-22 | $17.19 | $17.19 | 528,500 | — | — |
| 2009-09-21 | $17.71 | $17.71 | 532,600 | — | — |
| 2009-09-18 | $17.13 | $17.13 | 687,000 | — | — |
| 2009-09-17 | $16.01 | $16.01 | 312,400 | — | — |
| 2009-09-16 | $16.46 | $16.46 | 382,600 | — | — |
| 2009-09-15 | $16.12 | $16.12 | 758,300 | — | — |
| 2009-09-14 | $15.62 | $15.62 | 561,900 | — | — |
| 2009-09-11 | $16.16 | $16.16 | 616,600 | — | — |
| 2009-09-10 | $16.96 | $16.96 | 648,600 | — | — |
| 2009-09-09 | $16.53 | $16.53 | 1,623,300 | — | — |
| 2009-09-08 | $19.00 | $19.00 | 203,500 | — | — |
| 2009-09-04 | $19.19 | $19.19 | 145,700 | — | — |
| 2009-09-03 | $18.88 | $18.88 | 334,400 | — | — |
| 2009-09-02 | $20.28 | $20.28 | 503,900 | — | — |
| 2009-09-01 | $21.07 | $21.07 | 217,600 | — | — |
| 2009-08-31 | $20.59 | $20.59 | 279,700 | — | — |
| 2009-08-28 | $21.44 | $21.44 | 102,600 | — | — |
| 2009-08-27 | $21.49 | $21.49 | 57,100 | — | — |
| 2009-08-26 | $21.07 | $21.07 | 109,500 | — | — |
| 2009-08-25 | $20.74 | $20.74 | 105,200 | — | — |
| 2009-08-24 | $20.53 | $20.53 | 99,600 | — | — |
| 2009-08-21 | $20.71 | $20.71 | 272,400 | — | — |
| 2009-08-20 | $19.73 | $19.73 | 80,200 | — | — |
| 2009-08-19 | $19.79 | $19.79 | 72,500 | — | — |
| 2009-08-18 | $19.63 | $19.63 | 64,100 | — | — |
| 2009-08-17 | $19.51 | $19.51 | 56,100 | — | — |
| 2009-08-14 | $19.53 | $19.53 | 91,000 | — | — |
| 2009-08-13 | $19.90 | $19.90 | 73,200 | — | — |
| 2009-08-12 | $19.35 | $19.35 | 97,200 | — | — |
| 2009-08-11 | $19.32 | $19.32 | 89,200 | — | — |
| 2009-08-10 | $19.93 | $19.93 | 148,200 | — | — |
| 2009-08-07 | $19.57 | $19.57 | 115,200 | — | — |
| 2009-08-06 | $18.75 | $18.75 | 100,800 | — | — |
| 2009-08-05 | $18.99 | $18.99 | 106,400 | — | — |
| 2009-08-04 | $19.31 | $19.31 | 150,900 | — | — |
| 2009-08-03 | $18.70 | $18.70 | 213,400 | — | — |
| 2009-07-31 | $18.77 | $18.77 | 116,300 | — | — |
| 2009-07-30 | $18.41 | $18.41 | 146,400 | — | — |
| 2009-07-29 | $18.23 | $18.23 | 128,100 | — | — |
| 2009-07-28 | $18.36 | $18.36 | 175,000 | — | — |
| 2009-07-27 | $18.64 | $18.64 | 163,800 | — | — |
| 2009-07-24 | $19.38 | $19.38 | 66,400 | — | — |
| 2009-07-23 | $19.58 | $19.58 | 278,700 | — | — |
| 2009-07-22 | $19.54 | $19.54 | 126,200 | — | — |
| 2009-07-21 | $19.63 | $19.63 | 160,400 | — | — |
| 2009-07-20 | $19.50 | $19.50 | 137,700 | — | — |
| 2009-07-17 | $19.40 | $19.40 | 152,900 | — | — |
| 2009-07-16 | $19.50 | $19.50 | 150,500 | — | — |
| 2009-07-15 | $19.54 | $19.54 | 343,900 | — | — |
| 2009-07-14 | $18.29 | $18.29 | 347,400 | — | — |
| 2009-07-13 | $17.46 | $17.46 | 250,800 | — | — |
| 2009-07-10 | $17.30 | $17.30 | 239,300 | — | — |
| 2009-07-09 | $17.48 | $17.48 | 277,000 | — | — |
| 2009-07-08 | $17.74 | $17.74 | 204,500 | — | — |
| 2009-07-07 | $18.17 | $18.17 | 189,400 | — | — |
| 2009-07-06 | $18.91 | $18.91 | 281,000 | — | — |
| 2009-07-02 | $19.65 | $19.65 | 331,100 | — | — |
| 2009-07-01 | $20.85 | $20.85 | 250,200 | — | — |
| 2009-06-30 | $21.55 | $21.55 | 821,400 | — | — |
| 2009-06-29 | $20.88 | $20.88 | 393,900 | — | — |
| 2009-06-26 | $21.97 | $21.97 | 2,302,300 | — | — |
| 2009-06-25 | $20.95 | $20.95 | 453,300 | — | — |
| 2009-06-24 | $19.37 | $19.37 | 314,900 | — | — |
| 2009-06-23 | $18.56 | $18.56 | 636,300 | — | — |
| 2009-06-22 | $19.94 | $19.94 | 450,100 | — | — |
| 2009-06-19 | $21.00 | $21.00 | 497,200 | — | — |
| 2009-06-18 | $20.77 | $20.77 | 298,400 | — | — |
| 2009-06-17 | $20.20 | $20.20 | 432,700 | — | — |
| 2009-06-16 | $20.16 | $20.16 | 309,600 | — | — |
| 2009-06-15 | $19.00 | $19.00 | 212,900 | — | — |
| 2009-06-12 | $19.02 | $19.02 | 317,500 | — | — |
| 2009-06-11 | $18.88 | $18.88 | 155,900 | — | — |
| 2009-06-10 | $18.16 | $18.16 | 168,600 | — | — |
| 2009-06-09 | $17.87 | $17.87 | 120,700 | — | — |
| 2009-06-08 | $17.46 | $17.46 | 98,400 | — | — |
| 2009-06-05 | $17.94 | $17.94 | 108,500 | — | — |
| 2009-06-04 | $17.58 | $17.58 | 242,300 | — | — |
| 2009-06-03 | $17.92 | $17.92 | 194,900 | — | — |
| 2009-06-02 | $16.77 | $16.77 | 177,100 | — | — |
| 2009-06-01 | $16.97 | $16.97 | 400,600 | — | — |
| 2009-05-29 | $17.50 | $17.50 | 306,600 | — | — |
| 2009-05-28 | $17.80 | $17.80 | 358,400 | — | — |
| 2009-05-27 | $17.77 | $17.77 | 261,900 | — | — |
| 2009-05-26 | $17.90 | $17.90 | 183,900 | — | — |
| 2009-05-22 | $17.90 | $17.90 | 122,000 | — | — |
| 2009-05-21 | $17.36 | $17.36 | 140,200 | — | — |
| 2009-05-20 | $16.73 | $16.73 | 141,400 | — | — |
| 2009-05-19 | $16.50 | $16.50 | 161,600 | — | — |
| 2009-05-18 | $16.65 | $16.65 | 202,100 | — | — |
| 2009-05-15 | $16.05 | $16.05 | 150,700 | — | — |
| 2009-05-14 | $15.59 | $15.59 | 215,500 | — | — |
| 2009-05-13 | $15.08 | $15.08 | 197,900 | — | — |
| 2009-05-12 | $15.87 | $15.87 | 349,500 | — | — |
| 2009-05-11 | $16.44 | $16.44 | 359,300 | — | — |
| 2009-05-08 | $17.00 | $17.00 | 556,100 | — | — |
| 2009-05-07 | $18.05 | $18.05 | 401,900 | — | — |
| 2009-05-06 | $18.61 | $18.61 | 252,400 | — | — |
| 2009-05-05 | $17.96 | $17.96 | 222,400 | — | — |
| 2009-05-04 | $16.69 | $16.69 | 154,900 | — | — |
| 2009-05-01 | $16.97 | $16.97 | 623,800 | — | — |
| 2009-04-30 | $17.58 | $17.58 | 259,900 | — | — |
| 2009-04-29 | $17.91 | $17.91 | 128,500 | — | — |
| 2009-04-28 | $17.66 | $17.66 | 210,600 | — | — |
| 2009-04-27 | $17.82 | $17.82 | 186,900 | — | — |
| 2009-04-24 | $17.60 | $17.60 | 100,800 | — | — |
| 2009-04-23 | $17.15 | $17.15 | 193,900 | — | — |
| 2009-04-22 | $17.53 | $17.53 | 336,600 | — | — |
| 2009-04-21 | $17.99 | $17.99 | 142,100 | — | — |
| 2009-04-20 | $17.07 | $17.07 | 160,900 | — | — |
| 2009-04-17 | $17.62 | $17.62 | 220,600 | — | — |
| 2009-04-16 | $15.86 | $15.86 | 157,900 | — | — |
| 2009-04-15 | $15.29 | $15.29 | 316,200 | — | — |
| 2009-04-14 | $15.35 | $15.35 | 69,200 | — | — |
| 2009-04-13 | $15.55 | $15.55 | 102,100 | — | — |
| 2009-04-09 | $15.63 | $15.63 | 97,200 | — | — |
| 2009-04-08 | $15.36 | $15.36 | 184,300 | — | — |
| 2009-04-07 | $15.62 | $15.62 | 161,000 | — | — |
| 2009-04-06 | $16.00 | $16.00 | 203,000 | — | — |
| 2009-04-03 | $15.52 | $15.52 | 155,600 | — | — |
| 2009-04-02 | $15.86 | $15.86 | 745,300 | — | — |
| 2009-04-01 | $13.66 | $13.66 | 309,300 | — | — |
| 2009-03-31 | $13.90 | $13.90 | 256,400 | — | — |
| 2009-03-30 | $13.90 | $13.90 | 163,900 | — | — |
| 2009-03-27 | $13.67 | $13.67 | 320,000 | — | — |
| 2009-03-26 | $13.59 | $13.59 | 110,300 | — | — |
| 2009-03-25 | $13.43 | $13.43 | 103,000 | — | — |
| 2009-03-24 | $13.15 | $13.15 | 236,300 | — | — |
| 2009-03-23 | $13.40 | $13.40 | 208,100 | — | — |
| 2009-03-20 | $13.69 | $13.69 | 371,600 | — | — |
| 2009-03-19 | $13.74 | $13.74 | 408,900 | — | — |
| 2009-03-18 | $13.05 | $13.05 | 780,800 | — | — |
| 2009-03-17 | $13.02 | $13.02 | 431,200 | — | — |
| 2009-03-16 | $13.32 | $13.32 | 378,700 | — | — |
| 2009-03-13 | $14.64 | $14.64 | 307,500 | — | — |
| 2009-03-12 | $13.93 | $13.93 | 232,600 | — | — |
| 2009-03-11 | $13.54 | $13.54 | 225,300 | — | — |
| 2009-03-10 | $12.78 | $12.78 | 332,500 | — | — |
| 2009-03-09 | $12.38 | $12.38 | 512,300 | — | — |
| 2009-03-06 | $14.75 | $14.75 | 275,400 | — | — |
| 2009-03-05 | $15.16 | $15.16 | 300,200 | — | — |
| 2009-03-04 | $15.87 | $15.87 | 207,400 | — | — |
| 2009-03-03 | $15.56 | $15.56 | 250,700 | — | — |
| 2009-03-02 | $15.58 | $15.58 | 193,800 | — | — |
| 2009-02-27 | $16.61 | $16.61 | 164,600 | — | — |
| 2009-02-26 | $16.17 | $16.17 | 340,000 | — | — |
| 2009-02-25 | $16.55 | $16.55 | 241,800 | — | — |
| 2009-02-24 | $17.71 | $17.71 | 203,600 | — | — |
| 2009-02-23 | $18.06 | $18.06 | 222,200 | — | — |
| 2009-02-20 | $18.00 | $18.00 | 204,300 | — | — |
| 2009-02-19 | $18.32 | $18.32 | 191,100 | — | — |
| 2009-02-18 | $18.49 | $18.49 | 133,300 | — | — |
| 2009-02-17 | $18.15 | $18.15 | 120,900 | — | — |
| 2009-02-13 | $18.35 | $18.35 | 75,300 | — | — |
| 2009-02-12 | $17.97 | $17.97 | 124,100 | — | — |
| 2009-02-11 | $18.19 | $18.19 | 156,500 | — | — |
| 2009-02-10 | $17.59 | $17.59 | 642,500 | — | — |
| 2009-02-09 | $16.44 | $16.44 | 107,500 | — | — |
| 2009-02-06 | $16.65 | $16.65 | 360,500 | — | — |
| 2009-02-05 | $16.54 | $16.54 | 119,400 | — | — |
| 2009-02-04 | $16.02 | $16.02 | 97,800 | — | — |
| 2009-02-03 | $15.53 | $15.53 | 181,300 | — | — |
| 2009-02-02 | $16.05 | $16.05 | 111,000 | — | — |
| 2009-01-30 | $15.97 | $15.97 | 252,300 | — | — |
| 2009-01-29 | $15.72 | $15.72 | 232,400 | — | — |
| 2009-01-28 | $16.63 | $16.63 | 151,200 | — | — |
| 2009-01-27 | $16.26 | $16.26 | 134,300 | — | — |
| 2009-01-26 | $16.12 | $16.12 | 120,700 | — | — |
| 2009-01-23 | $16.24 | $16.24 | 247,600 | — | — |
| 2009-01-22 | $16.91 | $16.91 | 194,500 | — | — |
| 2009-01-21 | $18.00 | $18.00 | 172,100 | — | — |
| 2009-01-20 | $16.41 | $16.41 | 273,100 | — | — |
| 2009-01-16 | $19.30 | $19.30 | 560,200 | — | — |
| 2009-01-15 | $17.62 | $17.62 | 478,200 | — | — |
| 2009-01-14 | $15.04 | $15.04 | 185,100 | — | — |
| 2009-01-13 | $14.92 | $14.92 | 268,800 | — | — |
| 2009-01-12 | $15.70 | $15.70 | 164,100 | — | — |
| 2009-01-09 | $16.48 | $16.48 | 150,900 | — | — |
| 2009-01-08 | $16.51 | $16.51 | 95,000 | — | — |
| 2009-01-07 | $16.02 | $16.02 | 517,300 | — | — |
| 2009-01-06 | $17.18 | $17.18 | 324,600 | — | — |
| 2009-01-05 | $18.74 | $18.74 | 162,600 | — | — |
| 2009-01-02 | $18.71 | $18.71 | 223,200 | — | — |