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
- 1999-03-30 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 | $17.40 | $17.40 | 194,000 | — | — |
| 2009-12-30 | $17.52 | $17.52 | 243,300 | — | — |
| 2009-12-29 | $17.24 | $17.24 | 318,900 | — | — |
| 2009-12-28 | $16.94 | $16.94 | 172,300 | — | — |
| 2009-12-24 | $16.68 | $16.68 | 21,300 | — | — |
| 2009-12-23 | $16.65 | $16.65 | 132,600 | — | — |
| 2009-12-22 | $16.37 | $16.37 | 225,500 | — | — |
| 2009-12-21 | $16.40 | $16.40 | 126,100 | — | — |
| 2009-12-18 | $16.29 | $16.29 | 971,600 | — | — |
| 2009-12-17 | $15.92 | $15.92 | 185,300 | — | — |
| 2009-12-16 | $16.10 | $16.10 | 227,500 | — | — |
| 2009-12-15 | $16.36 | $16.36 | 137,500 | — | — |
| 2009-12-14 | $16.52 | $16.52 | 116,400 | — | — |
| 2009-12-11 | $16.11 | $16.11 | 169,100 | — | — |
| 2009-12-10 | $16.14 | $16.14 | 241,500 | — | — |
| 2009-12-09 | $16.93 | $16.93 | 172,000 | — | — |
| 2009-12-08 | $16.97 | $16.97 | 185,100 | — | — |
| 2009-12-07 | $17.08 | $17.08 | 95,600 | — | — |
| 2009-12-04 | $17.00 | $17.00 | 253,900 | — | — |
| 2009-12-03 | $16.21 | $16.21 | 220,700 | — | — |
| 2009-12-02 | $16.06 | $16.06 | 125,000 | — | — |
| 2009-12-01 | $15.78 | $15.78 | 213,200 | — | — |
| 2009-11-30 | $15.15 | $15.15 | 231,500 | — | — |
| 2009-11-27 | $15.22 | $15.22 | 95,000 | — | — |
| 2009-11-25 | $15.47 | $15.47 | 64,000 | — | — |
| 2009-11-24 | $15.62 | $15.62 | 126,600 | — | — |
| 2009-11-23 | $15.93 | $15.93 | 125,600 | — | — |
| 2009-11-20 | $15.66 | $15.66 | 144,800 | — | — |
| 2009-11-19 | $15.55 | $15.55 | 175,900 | — | — |
| 2009-11-18 | $16.39 | $16.39 | 109,600 | — | — |
| 2009-11-17 | $16.56 | $16.56 | 108,100 | — | — |
| 2009-11-16 | $16.60 | $16.60 | 168,300 | — | — |
| 2009-11-13 | $15.93 | $15.93 | 120,700 | — | — |
| 2009-11-12 | $15.88 | $15.88 | 209,400 | — | — |
| 2009-11-11 | $16.30 | $16.30 | 159,900 | — | — |
| 2009-11-10 | $15.91 | $15.91 | 153,400 | — | — |
| 2009-11-09 | $16.11 | $16.11 | 150,500 | — | — |
| 2009-11-06 | $15.76 | $15.76 | 160,400 | — | — |
| 2009-11-05 | $15.83 | $15.83 | 156,100 | — | — |
| 2009-11-04 | $15.37 | $15.37 | 403,400 | — | — |
| 2009-11-03 | $15.25 | $15.25 | 239,100 | — | — |
| 2009-11-02 | $15.41 | $15.41 | 285,600 | — | — |
| 2009-10-30 | $15.64 | $15.64 | 374,600 | — | — |
| 2009-10-29 | $16.40 | $16.40 | 640,400 | — | — |
| 2009-10-28 | $16.11 | $16.11 | 504,800 | — | — |
| 2009-10-27 | $16.26 | $16.26 | 504,800 | — | — |
| 2009-10-26 | $17.14 | $17.14 | 378,000 | — | — |
| 2009-10-23 | $17.45 | $17.45 | 436,100 | — | — |
| 2009-10-22 | $18.30 | $18.30 | 523,000 | — | — |
| 2009-10-21 | $18.54 | $18.54 | 336,200 | — | — |
| 2009-10-20 | $19.11 | $19.11 | 153,900 | — | — |
| 2009-10-19 | $19.38 | $19.38 | 110,900 | — | — |
| 2009-10-16 | $19.02 | $19.02 | 257,200 | — | — |
| 2009-10-15 | $19.51 | $19.51 | 173,300 | — | — |
| 2009-10-14 | $20.11 | $20.11 | 169,900 | — | — |
| 2009-10-13 | $19.88 | $19.88 | 173,600 | — | — |
| 2009-10-12 | $19.53 | $19.53 | 260,500 | — | — |
| 2009-10-09 | $19.43 | $19.43 | 339,800 | — | — |
| 2009-10-08 | $19.16 | $19.16 | 249,000 | — | — |
| 2009-10-07 | $19.15 | $19.15 | 219,800 | — | — |
| 2009-10-06 | $19.46 | $19.46 | 243,300 | — | — |
| 2009-10-05 | $19.10 | $19.10 | 432,600 | — | — |
| 2009-10-02 | $18.77 | $18.77 | 218,700 | — | — |
| 2009-10-01 | $18.89 | $18.89 | 379,500 | — | — |
| 2009-09-30 | $19.29 | $19.29 | 291,900 | — | — |
| 2009-09-29 | $19.51 | $19.51 | 281,500 | — | — |
| 2009-09-28 | $19.54 | $19.54 | 136,600 | — | — |
| 2009-09-25 | $19.16 | $19.16 | 99,800 | — | — |
| 2009-09-24 | $19.37 | $19.37 | 127,700 | — | — |
| 2009-09-23 | $19.86 | $19.86 | 143,200 | — | — |
| 2009-09-22 | $20.30 | $20.30 | 176,300 | — | — |
| 2009-09-21 | $20.00 | $20.00 | 140,400 | — | — |
| 2009-09-18 | $20.06 | $20.06 | 295,000 | — | — |
| 2009-09-17 | $20.33 | $20.33 | 61,700 | — | — |
| 2009-09-16 | $20.48 | $20.48 | 154,900 | — | — |
| 2009-09-15 | $20.17 | $20.17 | 170,500 | — | — |
| 2009-09-14 | $20.27 | $20.27 | 129,300 | — | — |
| 2009-09-11 | $20.30 | $20.30 | 197,900 | — | — |
| 2009-09-10 | $20.40 | $20.40 | 215,000 | — | — |
| 2009-09-09 | $19.81 | $19.81 | 144,700 | — | — |
| 2009-09-08 | $19.44 | $19.44 | 216,100 | — | — |
| 2009-09-04 | $18.99 | $18.99 | 230,600 | — | — |
| 2009-09-03 | $18.45 | $18.45 | 158,300 | — | — |
| 2009-09-02 | $18.16 | $18.16 | 270,200 | — | — |
| 2009-09-01 | $18.43 | $18.43 | 416,200 | — | — |
| 2009-08-31 | $18.43 | $18.43 | 184,000 | — | — |
| 2009-08-28 | $18.82 | $18.82 | 247,500 | — | — |
| 2009-08-27 | $18.30 | $18.30 | 169,800 | — | — |
| 2009-08-26 | $18.62 | $18.62 | 119,300 | — | — |
| 2009-08-25 | $18.71 | $18.71 | 166,200 | — | — |
| 2009-08-24 | $18.50 | $18.50 | 282,700 | — | — |
| 2009-08-21 | $18.27 | $18.27 | 189,500 | — | — |
| 2009-08-20 | $17.57 | $17.57 | 184,300 | — | — |
| 2009-08-19 | $17.91 | $17.91 | 105,700 | — | — |
| 2009-08-18 | $17.71 | $17.71 | 158,500 | — | — |
| 2009-08-17 | $17.47 | $17.47 | 185,600 | — | — |
| 2009-08-14 | $18.06 | $18.06 | 206,100 | — | — |
| 2009-08-13 | $18.56 | $18.56 | 228,600 | — | — |
| 2009-08-12 | $18.50 | $18.50 | 372,800 | — | — |
| 2009-08-11 | $18.24 | $18.24 | 108,200 | — | — |
| 2009-08-10 | $18.58 | $18.58 | 104,900 | — | — |
| 2009-08-07 | $18.85 | $18.85 | 349,900 | — | — |
| 2009-08-06 | $18.65 | $18.65 | 233,100 | — | — |
| 2009-08-05 | $19.28 | $19.28 | 210,800 | — | — |
| 2009-08-04 | $19.63 | $19.63 | 206,500 | — | — |
| 2009-08-03 | $19.70 | $19.70 | 255,500 | — | — |
| 2009-07-31 | $19.37 | $19.37 | 419,300 | — | — |
| 2009-07-30 | $19.65 | $19.65 | 377,200 | — | — |
| 2009-07-29 | $19.20 | $19.20 | 258,800 | — | — |
| 2009-07-28 | $19.24 | $19.24 | 269,800 | — | — |
| 2009-07-27 | $19.35 | $19.35 | 478,600 | — | — |
| 2009-07-24 | $19.53 | $19.53 | 381,600 | — | — |
| 2009-07-23 | $19.87 | $19.87 | 888,800 | — | — |
| 2009-07-22 | $19.34 | $19.34 | 925,000 | — | — |
| 2009-07-21 | $17.28 | $17.28 | 513,200 | — | — |
| 2009-07-20 | $17.10 | $17.10 | 300,500 | — | — |
| 2009-07-17 | $17.06 | $17.06 | 324,900 | — | — |
| 2009-07-16 | $16.74 | $16.74 | 504,100 | — | — |
| 2009-07-15 | $17.06 | $17.06 | 385,500 | — | — |
| 2009-07-14 | $16.18 | $16.18 | 441,800 | — | — |
| 2009-07-13 | $15.97 | $15.97 | 670,000 | — | — |
| 2009-07-10 | $15.26 | $15.26 | 989,500 | — | — |
| 2009-07-09 | $15.02 | $15.02 | 579,300 | — | — |
| 2009-07-08 | $14.83 | $14.83 | 497,300 | — | — |
| 2009-07-07 | $14.80 | $14.80 | 802,500 | — | — |
| 2009-07-06 | $13.67 | $13.67 | 515,200 | — | — |
| 2009-07-02 | $13.37 | $13.37 | 286,100 | — | — |
| 2009-07-01 | $13.85 | $13.85 | 263,400 | — | — |
| 2009-06-30 | $13.14 | $13.14 | 183,400 | — | — |
| 2009-06-29 | $13.51 | $13.51 | 117,200 | — | — |
| 2009-06-26 | $13.49 | $13.49 | 411,500 | — | — |
| 2009-06-25 | $13.30 | $13.30 | 169,100 | — | — |
| 2009-06-24 | $13.07 | $13.07 | 267,100 | — | — |
| 2009-06-23 | $12.79 | $12.79 | 162,400 | — | — |
| 2009-06-22 | $12.98 | $12.98 | 250,600 | — | — |
| 2009-06-19 | $13.44 | $13.44 | 301,700 | — | — |
| 2009-06-18 | $13.43 | $13.43 | 151,500 | — | — |
| 2009-06-17 | $13.72 | $13.72 | 210,100 | — | — |
| 2009-06-16 | $13.83 | $13.83 | 240,400 | — | — |
| 2009-06-15 | $14.14 | $14.14 | 297,100 | — | — |
| 2009-06-12 | $14.05 | $14.05 | 165,500 | — | — |
| 2009-06-11 | $14.10 | $14.10 | 126,000 | — | — |
| 2009-06-10 | $14.19 | $14.19 | 274,900 | — | — |
| 2009-06-09 | $14.42 | $14.42 | 165,800 | — | — |
| 2009-06-08 | $14.10 | $14.10 | 283,800 | — | — |
| 2009-06-05 | $14.31 | $14.31 | 167,400 | — | — |
| 2009-06-04 | $14.42 | $14.42 | 244,600 | — | — |
| 2009-06-03 | $14.05 | $14.05 | 240,200 | — | — |
| 2009-06-02 | $14.17 | $14.17 | 443,300 | — | — |
| 2009-06-01 | $14.37 | $14.37 | 292,000 | — | — |
| 2009-05-29 | $13.48 | $13.48 | 264,400 | — | — |
| 2009-05-28 | $13.36 | $13.36 | 241,400 | — | — |
| 2009-05-27 | $13.56 | $13.56 | 300,500 | — | — |
| 2009-05-26 | $13.61 | $13.61 | 405,100 | — | — |
| 2009-05-22 | $13.05 | $13.05 | 259,000 | — | — |
| 2009-05-21 | $13.54 | $13.54 | 283,800 | — | — |
| 2009-05-20 | $14.05 | $14.05 | 208,600 | — | — |
| 2009-05-19 | $14.23 | $14.23 | 467,400 | — | — |
| 2009-05-18 | $14.50 | $14.50 | 255,500 | — | — |
| 2009-05-15 | $14.01 | $14.01 | 300,000 | — | — |
| 2009-05-14 | $14.16 | $14.16 | 248,900 | — | — |
| 2009-05-13 | $13.92 | $13.92 | 297,600 | — | — |
| 2009-05-12 | $14.41 | $14.41 | 266,900 | — | — |
| 2009-05-11 | $14.56 | $14.56 | 392,000 | — | — |
| 2009-05-08 | $15.14 | $15.14 | 465,100 | — | — |
| 2009-05-07 | $15.17 | $15.17 | 335,900 | — | — |
| 2009-05-06 | $15.77 | $15.77 | 269,300 | — | — |
| 2009-05-05 | $15.55 | $15.55 | 262,000 | — | — |
| 2009-05-04 | $15.80 | $15.80 | 332,500 | — | — |
| 2009-05-01 | $15.17 | $15.17 | 241,700 | — | — |
| 2009-04-30 | $15.65 | $15.65 | 310,800 | — | — |
| 2009-04-29 | $15.73 | $15.73 | 236,800 | — | — |
| 2009-04-28 | $15.15 | $15.15 | 306,800 | — | — |
| 2009-04-27 | $15.54 | $15.54 | 258,300 | — | — |
| 2009-04-24 | $16.12 | $16.12 | 283,300 | — | — |
| 2009-04-23 | $15.96 | $15.96 | 478,000 | — | — |
| 2009-04-22 | $17.07 | $17.07 | 426,600 | — | — |
| 2009-04-21 | $16.06 | $16.06 | 487,300 | — | — |
| 2009-04-20 | $15.92 | $15.92 | 380,500 | — | — |
| 2009-04-17 | $16.14 | $16.14 | 210,400 | — | — |
| 2009-04-16 | $16.13 | $16.13 | 250,300 | — | — |
| 2009-04-15 | $15.28 | $15.28 | 239,200 | — | — |
| 2009-04-14 | $15.20 | $15.20 | 326,500 | — | — |
| 2009-04-13 | $15.66 | $15.66 | 166,600 | — | — |
| 2009-04-09 | $16.09 | $16.09 | 412,100 | — | — |
| 2009-04-08 | $14.77 | $14.77 | 593,900 | — | — |
| 2009-04-07 | $14.13 | $14.13 | 501,700 | — | — |
| 2009-04-06 | $15.06 | $15.06 | 451,900 | — | — |
| 2009-04-03 | $16.06 | $16.06 | 403,400 | — | — |
| 2009-04-02 | $16.48 | $16.48 | 331,400 | — | — |
| 2009-04-01 | $15.31 | $15.31 | 184,300 | — | — |
| 2009-03-31 | $14.67 | $14.67 | 254,200 | — | — |
| 2009-03-30 | $14.70 | $14.70 | 303,500 | — | — |
| 2009-03-27 | $15.53 | $15.53 | 235,100 | — | — |
| 2009-03-26 | $16.12 | $16.12 | 390,700 | — | — |
| 2009-03-25 | $15.39 | $15.39 | 222,600 | — | — |
| 2009-03-24 | $15.17 | $15.17 | 198,100 | — | — |
| 2009-03-23 | $15.79 | $15.79 | 263,200 | — | — |
| 2009-03-20 | $14.34 | $14.34 | 423,500 | — | — |
| 2009-03-19 | $14.77 | $14.77 | 155,200 | — | — |
| 2009-03-18 | $14.73 | $14.73 | 294,000 | — | — |
| 2009-03-17 | $14.16 | $14.16 | 176,800 | — | — |
| 2009-03-16 | $13.51 | $13.51 | 322,600 | — | — |
| 2009-03-13 | $13.81 | $13.81 | 190,700 | — | — |
| 2009-03-12 | $13.63 | $13.63 | 327,800 | — | — |
| 2009-03-11 | $12.67 | $12.67 | 220,300 | — | — |
| 2009-03-10 | $12.19 | $12.19 | 266,300 | — | — |
| 2009-03-09 | $11.45 | $11.45 | 232,300 | — | — |
| 2009-03-06 | $12.14 | $12.14 | 316,500 | — | — |
| 2009-03-05 | $11.90 | $11.90 | 313,700 | — | — |
| 2009-03-04 | $12.35 | $12.35 | 424,900 | — | — |
| 2009-03-03 | $11.63 | $11.63 | 351,300 | — | — |
| 2009-03-02 | $11.89 | $11.89 | 333,300 | — | — |
| 2009-02-27 | $12.59 | $12.59 | 309,700 | — | — |
| 2009-02-26 | $12.79 | $12.79 | 240,500 | — | — |
| 2009-02-25 | $13.15 | $13.15 | 378,500 | — | — |
| 2009-02-24 | $13.53 | $13.53 | 302,900 | — | — |
| 2009-02-23 | $13.06 | $13.06 | 342,100 | — | — |
| 2009-02-20 | $13.90 | $13.90 | 466,400 | — | — |
| 2009-02-19 | $14.14 | $14.14 | 343,100 | — | — |
| 2009-02-18 | $14.62 | $14.62 | 347,400 | — | — |
| 2009-02-17 | $15.39 | $15.39 | 477,000 | — | — |
| 2009-02-13 | $15.89 | $15.89 | 216,800 | — | — |
| 2009-02-12 | $15.68 | $15.68 | 434,400 | — | — |
| 2009-02-11 | $14.82 | $14.82 | 337,200 | — | — |
| 2009-02-10 | $14.66 | $14.66 | 354,600 | — | — |
| 2009-02-09 | $15.28 | $15.28 | 451,300 | — | — |
| 2009-02-06 | $15.98 | $15.98 | 465,400 | — | — |
| 2009-02-05 | $15.38 | $15.38 | 361,900 | — | — |
| 2009-02-04 | $14.97 | $14.97 | 619,500 | — | — |
| 2009-02-03 | $14.16 | $14.16 | 259,000 | — | — |
| 2009-02-02 | $14.19 | $14.19 | 414,100 | — | — |
| 2009-01-30 | $14.05 | $14.05 | 346,700 | — | — |
| 2009-01-29 | $14.19 | $14.19 | 265,900 | — | — |
| 2009-01-28 | $15.00 | $15.00 | 430,400 | — | — |
| 2009-01-27 | $13.86 | $13.86 | 221,200 | — | — |
| 2009-01-26 | $13.43 | $13.43 | 247,700 | — | — |
| 2009-01-23 | $13.23 | $13.23 | 406,800 | — | — |
| 2009-01-22 | $13.10 | $13.10 | 232,000 | — | — |
| 2009-01-21 | $13.64 | $13.64 | 425,000 | — | — |
| 2009-01-20 | $13.06 | $13.06 | 395,200 | — | — |
| 2009-01-16 | $14.04 | $14.04 | 462,900 | — | — |
| 2009-01-15 | $13.44 | $13.44 | 343,900 | — | — |
| 2009-01-14 | $13.23 | $13.23 | 345,400 | — | — |
| 2009-01-13 | $14.22 | $14.22 | 214,300 | — | — |
| 2009-01-12 | $14.36 | $14.36 | 242,700 | — | — |
| 2009-01-09 | $14.65 | $14.65 | 556,700 | — | — |
| 2009-01-08 | $15.44 | $15.44 | 157,900 | — | — |
| 2009-01-07 | $15.11 | $15.11 | 193,500 | — | — |
| 2009-01-06 | $15.60 | $15.60 | 425,500 | — | — |
| 2009-01-05 | $15.14 | $15.14 | 255,300 | — | — |
| 2009-01-02 | $15.24 | $15.24 | 170,000 | — | — |