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
- 2008-08-13 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 | $18.07 | $18.07 | 71,300 | — | — |
| 2009-12-30 | $18.16 | $18.16 | 68,200 | — | — |
| 2009-12-29 | $18.14 | $18.14 | 51,500 | — | — |
| 2009-12-28 | $18.09 | $18.09 | 174,800 | — | — |
| 2009-12-24 | $18.17 | $18.17 | 90,600 | — | — |
| 2009-12-23 | $18.41 | $18.41 | 201,400 | — | — |
| 2009-12-22 | $19.12 | $19.12 | 95,100 | — | — |
| 2009-12-21 | $19.23 | $19.23 | 156,500 | — | — |
| 2009-12-18 | $19.29 | $19.29 | 454,500 | — | — |
| 2009-12-17 | $18.90 | $18.90 | 185,300 | — | — |
| 2009-12-16 | $19.53 | $19.53 | 541,500 | — | — |
| 2009-12-15 | $18.81 | $18.81 | 170,800 | — | — |
| 2009-12-14 | $18.43 | $18.43 | 148,700 | — | — |
| 2009-12-11 | $17.48 | $17.48 | 98,700 | — | — |
| 2009-12-10 | $16.91 | $16.91 | 159,500 | — | — |
| 2009-12-09 | $16.85 | $16.85 | 91,500 | — | — |
| 2009-12-08 | $16.78 | $16.78 | 402,300 | — | — |
| 2009-12-07 | $16.90 | $16.90 | 183,500 | — | — |
| 2009-12-04 | $17.27 | $17.27 | 169,500 | — | — |
| 2009-12-03 | $16.51 | $16.51 | 282,500 | — | — |
| 2009-12-02 | $16.96 | $16.96 | 211,800 | — | — |
| 2009-12-01 | $16.28 | $16.28 | 120,700 | — | — |
| 2009-11-30 | $15.62 | $15.62 | 123,300 | — | — |
| 2009-11-27 | $15.61 | $15.61 | 65,000 | — | — |
| 2009-11-25 | $16.04 | $16.04 | 82,500 | — | — |
| 2009-11-24 | $15.77 | $15.77 | 251,000 | — | — |
| 2009-11-23 | $15.68 | $15.68 | 143,300 | — | — |
| 2009-11-20 | $15.68 | $15.68 | 308,700 | — | — |
| 2009-11-19 | $15.96 | $15.96 | 206,200 | — | — |
| 2009-11-18 | $16.63 | $16.63 | 145,300 | — | — |
| 2009-11-17 | $17.01 | $17.01 | 83,100 | — | — |
| 2009-11-16 | $17.25 | $17.25 | 280,900 | — | — |
| 2009-11-13 | $16.43 | $16.43 | 139,600 | — | — |
| 2009-11-12 | $15.90 | $15.90 | 239,700 | — | — |
| 2009-11-11 | $16.63 | $16.63 | 529,300 | — | — |
| 2009-11-10 | $15.83 | $15.83 | 554,900 | — | — |
| 2009-11-09 | $17.20 | $17.20 | 304,200 | — | — |
| 2009-11-06 | $16.49 | $16.49 | 530,800 | — | — |
| 2009-11-05 | $16.72 | $16.72 | 296,800 | — | — |
| 2009-11-04 | $16.55 | $16.55 | 264,800 | — | — |
| 2009-11-03 | $17.61 | $17.61 | 67,700 | — | — |
| 2009-11-02 | $17.36 | $17.36 | 73,700 | — | — |
| 2009-10-30 | $17.18 | $17.18 | 76,200 | — | — |
| 2009-10-29 | $18.18 | $18.18 | 128,100 | — | — |
| 2009-10-28 | $17.53 | $17.53 | 137,400 | — | — |
| 2009-10-27 | $17.41 | $17.41 | 73,600 | — | — |
| 2009-10-26 | $17.28 | $17.28 | 198,100 | — | — |
| 2009-10-23 | $18.08 | $18.08 | 185,800 | — | — |
| 2009-10-22 | $18.82 | $18.82 | 274,900 | — | — |
| 2009-10-21 | $18.69 | $18.69 | 167,900 | — | — |
| 2009-10-20 | $19.09 | $19.09 | 174,000 | — | — |
| 2009-10-19 | $19.41 | $19.41 | 412,500 | — | — |
| 2009-10-16 | $20.18 | $20.18 | 261,600 | — | — |
| 2009-10-15 | $20.46 | $20.46 | 73,100 | — | — |
| 2009-10-14 | $20.62 | $20.62 | 88,600 | — | — |
| 2009-10-13 | $20.64 | $20.64 | 98,600 | — | — |
| 2009-10-12 | $20.98 | $20.98 | 89,900 | — | — |
| 2009-10-09 | $20.90 | $20.90 | 57,500 | — | — |
| 2009-10-08 | $20.79 | $20.79 | 43,300 | — | — |
| 2009-10-07 | $20.56 | $20.56 | 94,600 | — | — |
| 2009-10-06 | $19.76 | $19.76 | 186,600 | — | — |
| 2009-10-05 | $19.63 | $19.63 | 96,500 | — | — |
| 2009-10-02 | $19.43 | $19.43 | 91,800 | — | — |
| 2009-10-01 | $20.35 | $20.35 | 87,500 | — | — |
| 2009-09-30 | $21.09 | $21.09 | 88,100 | — | — |
| 2009-09-29 | $20.95 | $20.95 | 121,100 | — | — |
| 2009-09-28 | $21.14 | $21.14 | 96,300 | — | — |
| 2009-09-25 | $21.17 | $21.17 | 79,800 | — | — |
| 2009-09-24 | $21.46 | $21.46 | 59,400 | — | — |
| 2009-09-23 | $22.78 | $22.78 | 65,900 | — | — |
| 2009-09-22 | $22.39 | $22.39 | 36,000 | — | — |
| 2009-09-21 | $22.31 | $22.31 | 38,900 | — | — |
| 2009-09-18 | $22.67 | $22.67 | 85,000 | — | — |
| 2009-09-17 | $22.38 | $22.38 | 26,400 | — | — |
| 2009-09-16 | $22.06 | $22.06 | 65,300 | — | — |
| 2009-09-15 | $22.02 | $22.02 | 76,800 | — | — |
| 2009-09-14 | $22.25 | $22.25 | 63,600 | — | — |
| 2009-09-11 | $21.75 | $21.75 | 48,900 | — | — |
| 2009-09-10 | $22.22 | $22.22 | 23,600 | — | — |
| 2009-09-09 | $21.67 | $21.67 | 38,200 | — | — |
| 2009-09-08 | $21.10 | $21.10 | 37,200 | — | — |
| 2009-09-04 | $20.54 | $20.54 | 91,900 | — | — |
| 2009-09-03 | $20.50 | $20.50 | 107,400 | — | — |
| 2009-09-02 | $20.18 | $20.18 | 78,800 | — | — |
| 2009-09-01 | $20.25 | $20.25 | 185,300 | — | — |
| 2009-08-31 | $20.50 | $20.50 | 144,200 | — | — |
| 2009-08-28 | $20.10 | $20.10 | 162,400 | — | — |
| 2009-08-27 | $20.29 | $20.29 | 77,900 | — | — |
| 2009-08-26 | $20.69 | $20.69 | 88,200 | — | — |
| 2009-08-25 | $21.08 | $21.08 | 71,400 | — | — |
| 2009-08-24 | $21.13 | $21.13 | 45,400 | — | — |
| 2009-08-21 | $20.84 | $20.84 | 155,400 | — | — |
| 2009-08-20 | $21.35 | $21.35 | 123,200 | — | — |
| 2009-08-19 | $21.26 | $21.26 | 186,900 | — | — |
| 2009-08-18 | $20.43 | $20.43 | 118,400 | — | — |
| 2009-08-17 | $20.85 | $20.85 | 133,100 | — | — |
| 2009-08-14 | $21.46 | $21.46 | 203,900 | — | — |
| 2009-08-13 | $22.88 | $22.88 | 129,300 | — | — |
| 2009-08-12 | $22.05 | $22.05 | 216,000 | — | — |
| 2009-08-11 | $22.79 | $22.79 | 659,700 | — | — |
| 2009-08-10 | $20.57 | $20.57 | 115,400 | — | — |
| 2009-08-07 | $19.49 | $19.49 | 82,300 | — | — |
| 2009-08-06 | $19.17 | $19.17 | 136,000 | — | — |
| 2009-08-05 | $19.31 | $19.31 | 187,600 | — | — |
| 2009-08-04 | $19.65 | $19.65 | 98,400 | — | — |
| 2009-08-03 | $19.28 | $19.28 | 121,700 | — | — |
| 2009-07-31 | $18.02 | $18.02 | 97,400 | — | — |
| 2009-07-30 | $18.07 | $18.07 | 111,000 | — | — |
| 2009-07-29 | $17.97 | $17.97 | 236,400 | — | — |
| 2009-07-28 | $18.55 | $18.55 | 234,700 | — | — |
| 2009-07-27 | $18.77 | $18.77 | 107,600 | — | — |
| 2009-07-24 | $19.79 | $19.79 | 169,600 | — | — |
| 2009-07-23 | $20.04 | $20.04 | 153,700 | — | — |
| 2009-07-22 | $19.61 | $19.61 | 80,700 | — | — |
| 2009-07-21 | $19.34 | $19.34 | 86,000 | — | — |
| 2009-07-20 | $19.66 | $19.66 | 101,000 | — | — |
| 2009-07-17 | $19.76 | $19.76 | 167,100 | — | — |
| 2009-07-16 | $20.10 | $20.10 | 143,100 | — | — |
| 2009-07-15 | $19.17 | $19.17 | 289,500 | — | — |
| 2009-07-14 | $18.20 | $18.20 | 132,300 | — | — |
| 2009-07-13 | $18.25 | $18.25 | 194,700 | — | — |
| 2009-07-10 | $17.85 | $17.85 | 447,000 | — | — |
| 2009-07-09 | $17.03 | $17.03 | 455,800 | — | — |
| 2009-07-08 | $17.37 | $17.37 | 265,800 | — | — |
| 2009-07-07 | $18.81 | $18.81 | 258,400 | — | — |
| 2009-07-06 | $19.28 | $19.28 | 173,600 | — | — |
| 2009-07-02 | $19.20 | $19.20 | 176,900 | — | — |
| 2009-07-01 | $20.35 | $20.35 | 100,500 | — | — |
| 2009-06-30 | $20.22 | $20.22 | 245,000 | — | — |
| 2009-06-29 | $21.02 | $21.02 | 221,300 | — | — |
| 2009-06-26 | $21.29 | $21.29 | 3,646,200 | — | — |
| 2009-06-25 | $20.51 | $20.51 | 171,900 | — | — |
| 2009-06-24 | $20.06 | $20.06 | 532,800 | — | — |
| 2009-06-23 | $18.69 | $18.69 | 246,800 | — | — |
| 2009-06-22 | $19.65 | $19.65 | 313,600 | — | — |
| 2009-06-19 | $21.89 | $21.89 | 134,700 | — | — |
| 2009-06-18 | $21.58 | $21.58 | 85,400 | — | — |
| 2009-06-17 | $21.25 | $21.25 | 171,300 | — | — |
| 2009-06-16 | $21.28 | $21.28 | 531,000 | — | — |
| 2009-06-15 | $21.30 | $21.30 | 222,400 | — | — |
| 2009-06-12 | $20.92 | $20.92 | 209,800 | — | — |
| 2009-06-11 | $21.36 | $21.36 | 146,300 | — | — |
| 2009-06-10 | $22.78 | $22.78 | 223,700 | — | — |
| 2009-06-09 | $21.00 | $21.00 | 92,700 | — | — |
| 2009-06-08 | $21.12 | $21.12 | 69,400 | — | — |
| 2009-06-05 | $21.96 | $21.96 | 301,900 | — | — |
| 2009-06-04 | $21.14 | $21.14 | 144,000 | — | — |
| 2009-06-03 | $19.90 | $19.90 | 141,400 | — | — |
| 2009-06-02 | $20.44 | $20.44 | 79,900 | — | — |
| 2009-06-01 | $20.12 | $20.12 | 211,700 | — | — |
| 2009-05-29 | $19.10 | $19.10 | 587,900 | — | — |
| 2009-05-28 | $18.00 | $18.00 | 122,700 | — | — |
| 2009-05-27 | $17.97 | $17.97 | 91,800 | — | — |
| 2009-05-26 | $17.80 | $17.80 | 126,200 | — | — |
| 2009-05-22 | $18.70 | $18.70 | 45,500 | — | — |
| 2009-05-21 | $18.76 | $18.76 | 145,200 | — | — |
| 2009-05-20 | $18.82 | $18.82 | 367,200 | — | — |
| 2009-05-19 | $17.59 | $17.59 | 175,200 | — | — |
| 2009-05-18 | $17.30 | $17.30 | 278,400 | — | — |
| 2009-05-15 | $16.05 | $16.05 | 401,100 | — | — |
| 2009-05-14 | $15.19 | $15.19 | 94,200 | — | — |
| 2009-05-13 | $15.17 | $15.17 | 90,200 | — | — |
| 2009-05-12 | $15.98 | $15.98 | 44,800 | — | — |
| 2009-05-11 | $16.05 | $16.05 | 123,000 | — | — |
| 2009-05-08 | $15.86 | $15.86 | 69,900 | — | — |
| 2009-05-07 | $15.95 | $15.95 | 67,700 | — | — |
| 2009-05-06 | $16.08 | $16.08 | 127,100 | — | — |
| 2009-05-05 | $16.22 | $16.22 | 282,000 | — | — |
| 2009-05-04 | $15.06 | $15.06 | 77,500 | — | — |
| 2009-05-01 | $14.92 | $14.92 | 50,400 | — | — |
| 2009-04-30 | $14.91 | $14.91 | 84,000 | — | — |
| 2009-04-29 | $15.03 | $15.03 | 75,400 | — | — |
| 2009-04-28 | $14.76 | $14.76 | 77,200 | — | — |
| 2009-04-27 | $14.58 | $14.58 | 78,900 | — | — |
| 2009-04-24 | $14.95 | $14.95 | 43,100 | — | — |
| 2009-04-23 | $14.05 | $14.05 | 56,100 | — | — |
| 2009-04-22 | $14.23 | $14.23 | 126,400 | — | — |
| 2009-04-21 | $14.20 | $14.20 | 69,800 | — | — |
| 2009-04-20 | $14.58 | $14.58 | 43,600 | — | — |
| 2009-04-17 | $14.76 | $14.76 | 119,500 | — | — |
| 2009-04-16 | $14.62 | $14.62 | 81,300 | — | — |
| 2009-04-15 | $14.43 | $14.43 | 45,600 | — | — |
| 2009-04-14 | $14.32 | $14.32 | 67,600 | — | — |
| 2009-04-13 | $14.22 | $14.22 | 53,700 | — | — |
| 2009-04-09 | $14.84 | $14.84 | 32,000 | — | — |
| 2009-04-08 | $14.16 | $14.16 | 16,900 | — | — |
| 2009-04-07 | $14.02 | $14.02 | 212,300 | — | — |
| 2009-04-06 | $13.96 | $13.96 | 68,300 | — | — |
| 2009-04-03 | $14.30 | $14.30 | 145,800 | — | — |
| 2009-04-02 | $14.74 | $14.74 | 106,900 | — | — |
| 2009-04-01 | $14.91 | $14.91 | 148,200 | — | — |
| 2009-03-31 | $15.25 | $15.25 | 74,200 | — | — |
| 2009-03-30 | $14.47 | $14.47 | 153,800 | — | — |
| 2009-03-27 | $15.40 | $15.40 | 72,500 | — | — |
| 2009-03-26 | $15.53 | $15.53 | 54,500 | — | — |
| 2009-03-25 | $15.10 | $15.10 | 93,300 | — | — |
| 2009-03-24 | $14.83 | $14.83 | 31,500 | — | — |
| 2009-03-23 | $15.10 | $15.10 | 97,700 | — | — |
| 2009-03-20 | $14.60 | $14.60 | 179,300 | — | — |
| 2009-03-19 | $15.13 | $15.13 | 47,300 | — | — |
| 2009-03-18 | $14.79 | $14.79 | 100,700 | — | — |
| 2009-03-17 | $14.38 | $14.38 | 59,500 | — | — |
| 2009-03-16 | $13.95 | $13.95 | 134,800 | — | — |
| 2009-03-13 | $13.38 | $13.38 | 552,000 | — | — |
| 2009-03-12 | $13.97 | $13.97 | 87,500 | — | — |
| 2009-03-11 | $13.81 | $13.81 | 150,600 | — | — |
| 2009-03-10 | $14.38 | $14.38 | 98,100 | — | — |
| 2009-03-09 | $13.96 | $13.96 | 62,800 | — | — |
| 2009-03-06 | $13.15 | $13.15 | 30,200 | — | — |
| 2009-03-05 | $13.34 | $13.34 | 26,900 | — | — |
| 2009-03-04 | $13.25 | $13.25 | 52,500 | — | — |
| 2009-03-03 | $12.90 | $12.90 | 42,000 | — | — |
| 2009-03-02 | $13.08 | $13.08 | 49,000 | — | — |
| 2009-02-27 | $13.37 | $13.37 | 20,500 | — | — |
| 2009-02-26 | $13.49 | $13.49 | 95,600 | — | — |
| 2009-02-25 | $13.89 | $13.89 | 121,900 | — | — |
| 2009-02-24 | $14.03 | $14.03 | 102,400 | — | — |
| 2009-02-23 | $12.84 | $12.84 | 112,900 | — | — |
| 2009-02-20 | $13.40 | $13.40 | 76,600 | — | — |
| 2009-02-19 | $13.44 | $13.44 | 53,900 | — | — |
| 2009-02-18 | $13.46 | $13.46 | 78,700 | — | — |
| 2009-02-17 | $13.52 | $13.52 | 11,000 | — | — |
| 2009-02-13 | $13.50 | $13.50 | 43,700 | — | — |
| 2009-02-12 | $13.52 | $13.52 | 41,900 | — | — |
| 2009-02-11 | $13.88 | $13.88 | 23,600 | — | — |
| 2009-02-10 | $14.01 | $14.01 | 13,500 | — | — |
| 2009-02-09 | $14.24 | $14.24 | 16,700 | — | — |
| 2009-02-06 | $14.51 | $14.51 | 96,100 | — | — |
| 2009-02-05 | $14.64 | $14.64 | 55,300 | — | — |
| 2009-02-04 | $14.80 | $14.80 | 31,800 | — | — |
| 2009-02-03 | $14.60 | $14.60 | 38,100 | — | — |
| 2009-02-02 | $14.42 | $14.42 | 79,900 | — | — |
| 2009-01-30 | $14.40 | $14.40 | 172,700 | — | — |
| 2009-01-29 | $13.75 | $13.75 | 100,700 | — | — |
| 2009-01-28 | $14.90 | $14.90 | 50,100 | — | — |
| 2009-01-27 | $14.81 | $14.81 | 124,600 | — | — |
| 2009-01-26 | $14.48 | $14.48 | 275,600 | — | — |
| 2009-01-23 | $13.35 | $13.35 | 134,400 | — | — |
| 2009-01-22 | $13.50 | $13.50 | 50,900 | — | — |
| 2009-01-21 | $14.07 | $14.07 | 88,300 | — | — |
| 2009-01-20 | $13.56 | $13.56 | 131,700 | — | — |
| 2009-01-16 | $13.75 | $13.75 | 512,800 | — | — |
| 2009-01-15 | $12.94 | $12.94 | 217,700 | — | — |
| 2009-01-14 | $12.62 | $12.62 | 157,400 | — | — |
| 2009-01-13 | $12.70 | $12.70 | 42,800 | — | — |
| 2009-01-12 | $12.81 | $12.81 | 287,600 | — | — |
| 2009-01-09 | $13.00 | $13.00 | 154,000 | — | — |
| 2009-01-08 | $13.00 | $13.00 | 392,500 | — | — |
| 2009-01-07 | $11.38 | $11.38 | 164,200 | — | — |
| 2009-01-06 | $11.39 | $11.39 | 608,900 | — | — |
| 2009-01-05 | $10.02 | $10.02 | 724,200 | — | — |
| 2009-01-02 | $10.00 | $10.00 | 391,900 | — | — |