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
- 1999-04-19 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 | $19.40 | $19.40 | 185,400 | — | — |
| 2009-12-30 | $19.49 | $19.49 | 244,600 | — | — |
| 2009-12-29 | $19.36 | $19.36 | 211,700 | — | — |
| 2009-12-28 | $19.48 | $19.48 | 163,800 | — | — |
| 2009-12-24 | $19.71 | $19.71 | 36,900 | — | — |
| 2009-12-23 | $19.64 | $19.64 | 175,000 | — | — |
| 2009-12-22 | $19.59 | $19.59 | 261,400 | — | — |
| 2009-12-21 | $19.56 | $19.56 | 383,200 | — | — |
| 2009-12-18 | $18.98 | $18.98 | 371,000 | — | — |
| 2009-12-17 | $18.76 | $18.76 | 185,900 | — | — |
| 2009-12-16 | $18.85 | $18.85 | 537,000 | — | — |
| 2009-12-15 | $18.52 | $18.52 | 979,100 | — | — |
| 2009-12-14 | $18.72 | $18.72 | 243,600 | — | — |
| 2009-12-11 | $18.86 | $18.86 | 200,900 | — | — |
| 2009-12-10 | $18.85 | $18.85 | 279,000 | — | — |
| 2009-12-09 | $18.66 | $18.66 | 655,800 | — | — |
| 2009-12-08 | $18.31 | $18.31 | 442,900 | — | — |
| 2009-12-07 | $18.43 | $18.43 | 432,300 | — | — |
| 2009-12-04 | $18.50 | $18.50 | 545,700 | — | — |
| 2009-12-03 | $18.55 | $18.55 | 459,700 | — | — |
| 2009-12-02 | $18.94 | $18.94 | 648,700 | — | — |
| 2009-12-01 | $18.80 | $18.80 | 401,200 | — | — |
| 2009-11-30 | $18.68 | $18.68 | 1,120,500 | — | — |
| 2009-11-27 | $18.71 | $18.71 | 179,200 | — | — |
| 2009-11-25 | $18.96 | $18.96 | 116,900 | — | — |
| 2009-11-24 | $19.07 | $19.07 | 246,500 | — | — |
| 2009-11-23 | $19.39 | $19.39 | 615,100 | — | — |
| 2009-11-20 | $18.92 | $18.92 | 314,800 | — | — |
| 2009-11-19 | $18.82 | $18.82 | 482,200 | — | — |
| 2009-11-18 | $18.55 | $18.55 | 318,000 | — | — |
| 2009-11-17 | $18.84 | $18.84 | 413,100 | — | — |
| 2009-11-16 | $18.92 | $18.92 | 553,200 | — | — |
| 2009-11-13 | $19.60 | $19.60 | 210,000 | — | — |
| 2009-11-12 | $19.29 | $19.29 | 310,100 | — | — |
| 2009-11-11 | $19.79 | $19.79 | 170,400 | — | — |
| 2009-11-10 | $20.00 | $20.00 | 239,700 | — | — |
| 2009-11-09 | $19.99 | $19.99 | 276,700 | — | — |
| 2009-11-06 | $19.35 | $19.35 | 446,500 | — | — |
| 2009-11-05 | $18.30 | $18.30 | 283,900 | — | — |
| 2009-11-04 | $17.96 | $17.96 | 449,900 | — | — |
| 2009-11-03 | $17.78 | $17.78 | 305,900 | — | — |
| 2009-11-02 | $17.54 | $17.54 | 362,300 | — | — |
| 2009-10-30 | $17.49 | $17.49 | 403,700 | — | — |
| 2009-10-29 | $18.10 | $18.10 | 401,500 | — | — |
| 2009-10-28 | $17.51 | $17.51 | 676,000 | — | — |
| 2009-10-27 | $18.20 | $18.20 | 476,000 | — | — |
| 2009-10-26 | $18.77 | $18.77 | 393,500 | — | — |
| 2009-10-23 | $19.20 | $19.20 | 525,100 | — | — |
| 2009-10-22 | $20.04 | $20.04 | 252,600 | — | — |
| 2009-10-21 | $19.94 | $19.94 | 240,100 | — | — |
| 2009-10-20 | $20.61 | $20.61 | 181,300 | — | — |
| 2009-10-19 | $21.11 | $21.11 | 171,200 | — | — |
| 2009-10-16 | $20.67 | $20.67 | 173,400 | — | — |
| 2009-10-15 | $21.19 | $21.19 | 161,200 | — | — |
| 2009-10-14 | $21.34 | $21.34 | 155,800 | — | — |
| 2009-10-13 | $21.05 | $21.05 | 131,700 | — | — |
| 2009-10-12 | $21.37 | $21.37 | 97,900 | — | — |
| 2009-10-09 | $21.62 | $21.62 | 135,900 | — | — |
| 2009-10-08 | $21.59 | $21.59 | 181,800 | — | — |
| 2009-10-07 | $21.28 | $21.28 | 126,400 | — | — |
| 2009-10-06 | $21.39 | $21.39 | 179,800 | — | — |
| 2009-10-05 | $20.90 | $20.90 | 236,500 | — | — |
| 2009-10-02 | $20.35 | $20.35 | 363,900 | — | — |
| 2009-10-01 | $20.54 | $20.54 | 301,100 | — | — |
| 2009-09-30 | $20.96 | $20.96 | 1,524,800 | — | — |
| 2009-09-29 | $21.22 | $21.22 | 407,700 | — | — |
| 2009-09-28 | $22.15 | $22.15 | 305,500 | — | — |
| 2009-09-25 | $21.33 | $21.33 | 266,100 | — | — |
| 2009-09-24 | $21.17 | $21.17 | 193,200 | — | — |
| 2009-09-23 | $21.45 | $21.45 | 251,200 | — | — |
| 2009-09-22 | $21.55 | $21.55 | 318,400 | — | — |
| 2009-09-21 | $21.68 | $21.68 | 261,600 | — | — |
| 2009-09-18 | $22.15 | $22.15 | 540,300 | — | — |
| 2009-09-17 | $21.43 | $21.43 | 326,700 | — | — |
| 2009-09-16 | $21.03 | $21.03 | 382,400 | — | — |
| 2009-09-15 | $20.60 | $20.60 | 609,200 | — | — |
| 2009-09-14 | $20.66 | $20.66 | 638,300 | — | — |
| 2009-09-11 | $20.88 | $20.88 | 902,800 | — | — |
| 2009-09-10 | $21.65 | $21.65 | 940,800 | — | — |
| 2009-09-09 | $20.82 | $20.82 | 245,800 | — | — |
| 2009-09-08 | $20.74 | $20.74 | 324,000 | — | — |
| 2009-09-04 | $20.17 | $20.17 | 539,900 | — | — |
| 2009-09-03 | $19.57 | $19.57 | 179,800 | — | — |
| 2009-09-02 | $19.34 | $19.34 | 375,200 | — | — |
| 2009-09-01 | $19.07 | $19.07 | 361,500 | — | — |
| 2009-08-31 | $19.09 | $19.09 | 343,600 | — | — |
| 2009-08-28 | $18.85 | $18.85 | 458,800 | — | — |
| 2009-08-27 | $18.32 | $18.32 | 457,900 | — | — |
| 2009-08-26 | $17.85 | $17.85 | 301,200 | — | — |
| 2009-08-25 | $17.91 | $17.91 | 397,800 | — | — |
| 2009-08-24 | $17.99 | $17.99 | 197,200 | — | — |
| 2009-08-21 | $18.37 | $18.37 | 651,700 | — | — |
| 2009-08-20 | $17.50 | $17.50 | 295,200 | — | — |
| 2009-08-19 | $17.26 | $17.26 | 190,600 | — | — |
| 2009-08-18 | $17.00 | $17.00 | 112,100 | — | — |
| 2009-08-17 | $16.84 | $16.84 | 317,100 | — | — |
| 2009-08-14 | $17.12 | $17.12 | 166,400 | — | — |
| 2009-08-13 | $17.36 | $17.36 | 350,200 | — | — |
| 2009-08-12 | $17.21 | $17.21 | 301,400 | — | — |
| 2009-08-11 | $17.06 | $17.06 | 213,300 | — | — |
| 2009-08-10 | $17.00 | $17.00 | 236,300 | — | — |
| 2009-08-07 | $16.85 | $16.85 | 195,700 | — | — |
| 2009-08-06 | $16.40 | $16.40 | 195,900 | — | — |
| 2009-08-05 | $16.66 | $16.66 | 235,700 | — | — |
| 2009-08-04 | $16.80 | $16.80 | 279,400 | — | — |
| 2009-08-03 | $16.93 | $16.93 | 363,800 | — | — |
| 2009-07-31 | $16.86 | $16.86 | 333,600 | — | — |
| 2009-07-30 | $16.82 | $16.82 | 516,300 | — | — |
| 2009-07-29 | $16.45 | $16.45 | 931,000 | — | — |
| 2009-07-28 | $14.95 | $14.95 | 327,200 | — | — |
| 2009-07-27 | $14.82 | $14.82 | 224,800 | — | — |
| 2009-07-24 | $14.75 | $14.75 | 427,100 | — | — |
| 2009-07-23 | $14.40 | $14.40 | 463,000 | — | — |
| 2009-07-22 | $13.71 | $13.71 | 185,500 | — | — |
| 2009-07-21 | $13.52 | $13.52 | 232,500 | — | — |
| 2009-07-20 | $13.11 | $13.11 | 142,900 | — | — |
| 2009-07-17 | $12.95 | $12.95 | 235,800 | — | — |
| 2009-07-16 | $13.26 | $13.26 | 308,900 | — | — |
| 2009-07-15 | $12.82 | $12.82 | 532,400 | — | — |
| 2009-07-14 | $12.78 | $12.78 | 323,900 | — | — |
| 2009-07-13 | $12.60 | $12.60 | 346,300 | — | — |
| 2009-07-10 | $12.50 | $12.50 | 242,700 | — | — |
| 2009-07-09 | $12.45 | $12.45 | 631,600 | — | — |
| 2009-07-08 | $12.60 | $12.60 | 257,800 | — | — |
| 2009-07-07 | $12.86 | $12.86 | 384,500 | — | — |
| 2009-07-06 | $13.31 | $13.31 | 352,800 | — | — |
| 2009-07-02 | $13.50 | $13.50 | 392,400 | — | — |
| 2009-07-01 | $14.29 | $14.29 | 542,900 | — | — |
| 2009-06-30 | $13.59 | $13.59 | 499,600 | — | — |
| 2009-06-29 | $13.37 | $13.37 | 366,900 | — | — |
| 2009-06-26 | $12.91 | $12.91 | 2,059,400 | — | — |
| 2009-06-25 | $13.18 | $13.18 | 394,000 | — | — |
| 2009-06-24 | $13.06 | $13.06 | 346,400 | — | — |
| 2009-06-23 | $12.28 | $12.28 | 365,800 | — | — |
| 2009-06-22 | $12.35 | $12.35 | 252,600 | — | — |
| 2009-06-19 | $12.98 | $12.98 | 303,800 | — | — |
| 2009-06-18 | $13.02 | $13.02 | 134,000 | — | — |
| 2009-06-17 | $13.03 | $13.03 | 167,300 | — | — |
| 2009-06-16 | $13.01 | $13.01 | 241,300 | — | — |
| 2009-06-15 | $13.14 | $13.14 | 249,400 | — | — |
| 2009-06-12 | $13.70 | $13.70 | 242,500 | — | — |
| 2009-06-11 | $14.00 | $14.00 | 205,400 | — | — |
| 2009-06-10 | $13.48 | $13.48 | 328,500 | — | — |
| 2009-06-09 | $13.68 | $13.68 | 192,800 | — | — |
| 2009-06-08 | $13.54 | $13.54 | 352,000 | — | — |
| 2009-06-05 | $14.09 | $14.09 | 189,500 | — | — |
| 2009-06-04 | $14.26 | $14.26 | 184,300 | — | — |
| 2009-06-03 | $14.21 | $14.21 | 177,300 | — | — |
| 2009-06-02 | $14.39 | $14.39 | 379,400 | — | — |
| 2009-06-01 | $14.17 | $14.17 | 705,200 | — | — |
| 2009-05-29 | $12.22 | $12.22 | 1,650,700 | — | — |
| 2009-05-28 | $13.08 | $13.08 | 462,600 | — | — |
| 2009-05-27 | $13.38 | $13.38 | 705,300 | — | — |
| 2009-05-26 | $13.46 | $13.46 | 471,300 | — | — |
| 2009-05-22 | $12.91 | $12.91 | 471,000 | — | — |
| 2009-05-21 | $12.39 | $12.39 | 360,400 | — | — |
| 2009-05-20 | $13.16 | $13.16 | 389,100 | — | — |
| 2009-05-19 | $13.47 | $13.47 | 527,300 | — | — |
| 2009-05-18 | $13.25 | $13.25 | 887,000 | — | — |
| 2009-05-15 | $12.53 | $12.53 | 443,600 | — | — |
| 2009-05-14 | $12.73 | $12.73 | 631,400 | — | — |
| 2009-05-13 | $12.32 | $12.32 | 754,400 | — | — |
| 2009-05-12 | $13.14 | $13.14 | 639,900 | — | — |
| 2009-05-11 | $13.48 | $13.48 | 580,600 | — | — |
| 2009-05-08 | $14.65 | $14.65 | 340,400 | — | — |
| 2009-05-07 | $14.55 | $14.55 | 323,300 | — | — |
| 2009-05-06 | $15.44 | $15.44 | 369,200 | — | — |
| 2009-05-05 | $15.59 | $15.59 | 573,400 | — | — |
| 2009-05-04 | $16.32 | $16.32 | 456,800 | — | — |
| 2009-05-01 | $15.77 | $15.77 | 328,100 | — | — |
| 2009-04-30 | $16.50 | $16.50 | 443,400 | — | — |
| 2009-04-29 | $17.05 | $17.05 | 463,000 | — | — |
| 2009-04-28 | $16.22 | $16.22 | 340,100 | — | — |
| 2009-04-27 | $16.27 | $16.27 | 406,300 | — | — |
| 2009-04-24 | $16.68 | $16.68 | 517,000 | — | — |
| 2009-04-23 | $16.59 | $16.59 | 348,000 | — | — |
| 2009-04-22 | $17.37 | $17.37 | 320,200 | — | — |
| 2009-04-21 | $17.55 | $17.55 | 380,300 | — | — |
| 2009-04-20 | $16.09 | $16.09 | 304,800 | — | — |
| 2009-04-17 | $16.48 | $16.48 | 497,600 | — | — |
| 2009-04-16 | $16.27 | $16.27 | 321,800 | — | — |
| 2009-04-15 | $16.10 | $16.10 | 188,700 | — | — |
| 2009-04-14 | $15.89 | $15.89 | 262,900 | — | — |
| 2009-04-13 | $16.66 | $16.66 | 201,300 | — | — |
| 2009-04-09 | $16.70 | $16.70 | 213,300 | — | — |
| 2009-04-08 | $16.00 | $16.00 | 129,000 | — | — |
| 2009-04-07 | $15.50 | $15.50 | 296,600 | — | — |
| 2009-04-06 | $16.00 | $16.00 | 257,300 | — | — |
| 2009-04-03 | $16.43 | $16.43 | 293,700 | — | — |
| 2009-04-02 | $16.46 | $16.46 | 484,400 | — | — |
| 2009-04-01 | $15.07 | $15.07 | 253,600 | — | — |
| 2009-03-31 | $15.21 | $15.21 | 475,600 | — | — |
| 2009-03-30 | $14.44 | $14.44 | 271,600 | — | — |
| 2009-03-27 | $14.67 | $14.67 | 238,100 | — | — |
| 2009-03-26 | $15.63 | $15.63 | 469,800 | — | — |
| 2009-03-25 | $14.70 | $14.70 | 278,200 | — | — |
| 2009-03-24 | $14.67 | $14.67 | 332,600 | — | — |
| 2009-03-23 | $14.84 | $14.84 | 274,600 | — | — |
| 2009-03-20 | $13.79 | $13.79 | 292,700 | — | — |
| 2009-03-19 | $13.89 | $13.89 | 196,700 | — | — |
| 2009-03-18 | $14.05 | $14.05 | 484,400 | — | — |
| 2009-03-17 | $13.96 | $13.96 | 337,300 | — | — |
| 2009-03-16 | $13.62 | $13.62 | 272,300 | — | — |
| 2009-03-13 | $13.89 | $13.89 | 473,500 | — | — |
| 2009-03-12 | $13.50 | $13.50 | 535,500 | — | — |
| 2009-03-11 | $13.05 | $13.05 | 384,700 | — | — |
| 2009-03-10 | $13.22 | $13.22 | 447,000 | — | — |
| 2009-03-09 | $12.48 | $12.48 | 298,400 | — | — |
| 2009-03-06 | $12.44 | $12.44 | 424,400 | — | — |
| 2009-03-05 | $12.66 | $12.66 | 297,300 | — | — |
| 2009-03-04 | $13.33 | $13.33 | 480,700 | — | — |
| 2009-03-03 | $12.48 | $12.48 | 594,000 | — | — |
| 2009-03-02 | $13.41 | $13.41 | 364,000 | — | — |
| 2009-02-27 | $14.47 | $14.47 | 460,600 | — | — |
| 2009-02-26 | $14.09 | $14.09 | 343,100 | — | — |
| 2009-02-25 | $14.03 | $14.03 | 298,400 | — | — |
| 2009-02-24 | $14.41 | $14.41 | 449,600 | — | — |
| 2009-02-23 | $13.63 | $13.63 | 314,400 | — | — |
| 2009-02-20 | $14.26 | $14.26 | 578,800 | — | — |
| 2009-02-19 | $14.60 | $14.60 | 333,300 | — | — |
| 2009-02-18 | $14.90 | $14.90 | 437,700 | — | — |
| 2009-02-17 | $14.94 | $14.94 | 390,900 | — | — |
| 2009-02-13 | $15.32 | $15.32 | 463,500 | — | — |
| 2009-02-12 | $15.19 | $15.19 | 646,700 | — | — |
| 2009-02-11 | $14.58 | $14.58 | 500,400 | — | — |
| 2009-02-10 | $13.98 | $13.98 | 827,600 | — | — |
| 2009-02-09 | $14.92 | $14.92 | 1,421,500 | — | — |
| 2009-02-06 | $13.63 | $13.63 | 816,900 | — | — |
| 2009-02-05 | $12.99 | $12.99 | 528,500 | — | — |
| 2009-02-04 | $13.06 | $13.06 | 374,500 | — | — |
| 2009-02-03 | $13.07 | $13.07 | 499,300 | — | — |
| 2009-02-02 | $13.31 | $13.31 | 749,100 | — | — |
| 2009-01-30 | $13.43 | $13.43 | 447,900 | — | — |
| 2009-01-29 | $12.51 | $12.51 | 237,600 | — | — |
| 2009-01-28 | $12.95 | $12.95 | 211,900 | — | — |
| 2009-01-27 | $12.34 | $12.34 | 242,700 | — | — |
| 2009-01-26 | $11.88 | $11.88 | 243,900 | — | — |
| 2009-01-23 | $11.51 | $11.51 | 423,100 | — | — |
| 2009-01-22 | $11.31 | $11.31 | 192,600 | — | — |
| 2009-01-21 | $12.01 | $12.01 | 409,700 | — | — |
| 2009-01-20 | $11.28 | $11.28 | 351,400 | — | — |
| 2009-01-16 | $12.25 | $12.25 | 265,900 | — | — |
| 2009-01-15 | $12.00 | $12.00 | 517,900 | — | — |
| 2009-01-14 | $12.18 | $12.18 | 511,700 | — | — |
| 2009-01-13 | $12.77 | $12.77 | 184,900 | — | — |
| 2009-01-12 | $12.92 | $12.92 | 209,300 | — | — |
| 2009-01-09 | $12.95 | $12.95 | 291,900 | — | — |
| 2009-01-08 | $14.01 | $14.01 | 127,100 | — | — |
| 2009-01-07 | $13.75 | $13.75 | 169,300 | — | — |
| 2009-01-06 | $14.40 | $14.40 | 318,300 | — | — |
| 2009-01-05 | $14.05 | $14.05 | 457,600 | — | — |
| 2009-01-02 | $15.14 | $15.14 | 696,800 | — | — |