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
- 1996-11-22 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 | $26.87 | $33.28 | 240,100 | — | — |
| 2009-12-30 | $27.33 | $33.85 | 279,400 | — | — |
| 2009-12-29 | $27.33 | $33.85 | 282,100 | — | — |
| 2009-12-28 | $27.19 | $33.68 | 407,200 | — | — |
| 2009-12-24 | $27.54 | $34.11 | 114,600 | — | — |
| 2009-12-23 | $27.34 | $33.86 | 253,100 | — | — |
| 2009-12-22 | $27.16 | $33.64 | 328,000 | — | — |
| 2009-12-21 | $26.94 | $33.37 | 474,500 | — | — |
| 2009-12-18 | $26.76 | $33.15 | 1,181,300 | — | — |
| 2009-12-17 | $27.36 | $33.89 | 295,600 | — | — |
| 2009-12-16 | $27.77 | $34.40 | 387,600 | — | — |
| 2009-12-15 | $27.69 | $34.30 | 594,900 | — | — |
| 2009-12-14 | $28.04 | $34.73 | 613,100 | — | — |
| 2009-12-11 | $27.06 | $33.52 | 680,100 | — | — |
| 2009-12-10 | $26.87 | $33.28 | 795,700 | — | — |
| 2009-12-09 | $26.67 | $33.04 | 771,800 | — | — |
| 2009-12-08 | $27.02 | $33.47 | 727,700 | — | — |
| 2009-12-07 | $27.50 | $34.06 | 712,700 | — | — |
| 2009-12-04 | $27.70 | $34.31 | 1,303,600 | — | — |
| 2009-12-03 | $27.81 | $34.45 | 596,300 | — | — |
| 2009-12-02 | $27.71 | $34.32 | 680,900 | — | — |
| 2009-12-01 | $27.71 | $34.32 | 1,128,300 | — | — |
| 2009-11-30 | $26.78 | $33.17 | 626,200 | — | — |
| 2009-11-27 | $26.81 | $33.21 | 308,000 | — | — |
| 2009-11-25 | $27.21 | $33.70 | 440,200 | — | — |
| 2009-11-24 | $27.31 | $33.83 | 597,600 | — | — |
| 2009-11-23 | $27.26 | $33.62 | 948,000 | — | — |
| 2009-11-20 | $26.00 | $32.07 | 497,500 | — | — |
| 2009-11-19 | $25.82 | $31.85 | 648,400 | — | — |
| 2009-11-18 | $26.79 | $33.04 | 536,400 | — | — |
| 2009-11-17 | $26.49 | $32.67 | 1,022,000 | — | — |
| 2009-11-16 | $26.15 | $32.25 | 857,000 | — | — |
| 2009-11-13 | $25.28 | $31.18 | 1,257,700 | — | — |
| 2009-11-12 | $25.48 | $31.43 | 951,500 | — | — |
| 2009-11-11 | $26.33 | $32.48 | 1,225,700 | — | — |
| 2009-11-10 | $26.23 | $32.35 | 1,100,300 | — | — |
| 2009-11-09 | $25.76 | $31.77 | 890,100 | — | — |
| 2009-11-06 | $25.00 | $30.84 | 449,300 | — | — |
| 2009-11-05 | $25.06 | $30.91 | 732,800 | — | — |
| 2009-11-04 | $24.52 | $30.24 | 936,200 | — | — |
| 2009-11-03 | $24.63 | $30.38 | 1,128,200 | — | — |
| 2009-11-02 | $23.79 | $29.34 | 897,100 | — | — |
| 2009-10-30 | $22.76 | $28.07 | 807,500 | — | — |
| 2009-10-29 | $23.68 | $29.21 | 1,487,700 | — | — |
| 2009-10-28 | $23.07 | $28.46 | 1,187,800 | — | — |
| 2009-10-27 | $23.64 | $29.16 | 697,500 | — | — |
| 2009-10-26 | $23.91 | $29.49 | 938,200 | — | — |
| 2009-10-23 | $23.65 | $29.17 | 600,700 | — | — |
| 2009-10-22 | $23.97 | $29.57 | 679,800 | — | — |
| 2009-10-21 | $23.60 | $29.11 | 1,458,000 | — | — |
| 2009-10-20 | $24.15 | $29.79 | 2,016,300 | — | — |
| 2009-10-19 | $21.94 | $27.06 | 566,500 | — | — |
| 2009-10-16 | $21.45 | $26.46 | 434,900 | — | — |
| 2009-10-15 | $21.36 | $26.35 | 642,700 | — | — |
| 2009-10-14 | $21.19 | $26.14 | 290,300 | — | — |
| 2009-10-13 | $21.20 | $26.15 | 442,700 | — | — |
| 2009-10-12 | $21.26 | $26.22 | 589,800 | — | — |
| 2009-10-09 | $21.26 | $26.22 | 757,000 | — | — |
| 2009-10-08 | $20.20 | $24.92 | 471,100 | — | — |
| 2009-10-07 | $20.10 | $24.79 | 667,200 | — | — |
| 2009-10-06 | $20.14 | $24.84 | 871,800 | — | — |
| 2009-10-05 | $20.51 | $25.30 | 885,300 | — | — |
| 2009-10-02 | $19.52 | $24.08 | 1,173,000 | — | — |
| 2009-10-01 | $18.31 | $22.58 | 514,600 | — | — |
| 2009-09-30 | $18.53 | $22.86 | 567,600 | — | — |
| 2009-09-29 | $18.33 | $22.61 | 260,600 | — | — |
| 2009-09-28 | $18.11 | $22.34 | 240,900 | — | — |
| 2009-09-25 | $17.77 | $21.92 | 181,500 | — | — |
| 2009-09-24 | $17.85 | $22.02 | 157,800 | — | — |
| 2009-09-23 | $17.88 | $22.05 | 255,100 | — | — |
| 2009-09-22 | $18.02 | $22.23 | 166,800 | — | — |
| 2009-09-21 | $17.96 | $22.15 | 204,300 | — | — |
| 2009-09-18 | $18.18 | $22.42 | 281,500 | — | — |
| 2009-09-17 | $18.03 | $22.24 | 211,000 | — | — |
| 2009-09-16 | $18.13 | $22.36 | 169,200 | — | — |
| 2009-09-15 | $17.98 | $22.18 | 144,400 | — | — |
| 2009-09-14 | $18.04 | $22.25 | 211,800 | — | — |
| 2009-09-11 | $17.76 | $21.91 | 220,600 | — | — |
| 2009-09-10 | $17.92 | $22.10 | 182,600 | — | — |
| 2009-09-09 | $17.81 | $21.97 | 230,800 | — | — |
| 2009-09-08 | $17.30 | $21.34 | 170,700 | — | — |
| 2009-09-04 | $17.05 | $21.03 | 210,500 | — | — |
| 2009-09-03 | $16.86 | $20.80 | 152,700 | — | — |
| 2009-09-02 | $16.87 | $20.81 | 219,800 | — | — |
| 2009-09-01 | $16.84 | $20.77 | 314,500 | — | — |
| 2009-08-31 | $17.25 | $21.28 | 388,400 | — | — |
| 2009-08-28 | $17.38 | $21.44 | 332,900 | — | — |
| 2009-08-27 | $17.30 | $21.34 | 723,000 | — | — |
| 2009-08-26 | $17.64 | $21.76 | 272,700 | — | — |
| 2009-08-25 | $17.87 | $21.90 | 289,600 | — | — |
| 2009-08-24 | $18.01 | $22.07 | 226,200 | — | — |
| 2009-08-21 | $18.03 | $22.10 | 440,700 | — | — |
| 2009-08-20 | $18.00 | $22.06 | 112,300 | — | — |
| 2009-08-19 | $18.00 | $22.06 | 201,300 | — | — |
| 2009-08-18 | $18.00 | $22.06 | 253,100 | — | — |
| 2009-08-17 | $17.80 | $21.81 | 232,700 | — | — |
| 2009-08-14 | $17.99 | $22.05 | 465,300 | — | — |
| 2009-08-13 | $18.15 | $22.24 | 415,300 | — | — |
| 2009-08-12 | $18.44 | $22.60 | 555,300 | — | — |
| 2009-08-11 | $18.08 | $22.16 | 229,800 | — | — |
| 2009-08-10 | $17.97 | $22.02 | 159,800 | — | — |
| 2009-08-07 | $17.96 | $22.01 | 271,200 | — | — |
| 2009-08-06 | $17.64 | $21.62 | 200,300 | — | — |
| 2009-08-05 | $17.97 | $22.02 | 265,100 | — | — |
| 2009-08-04 | $17.99 | $22.05 | 307,400 | — | — |
| 2009-08-03 | $17.89 | $21.92 | 523,900 | — | — |
| 2009-07-31 | $18.01 | $22.07 | 394,700 | — | — |
| 2009-07-30 | $18.49 | $22.66 | 601,000 | — | — |
| 2009-07-29 | $17.88 | $21.91 | 913,500 | — | — |
| 2009-07-28 | $16.91 | $20.72 | 299,200 | — | — |
| 2009-07-27 | $16.82 | $20.61 | 714,800 | — | — |
| 2009-07-24 | $17.40 | $21.32 | 198,500 | — | — |
| 2009-07-23 | $17.49 | $21.43 | 445,400 | — | — |
| 2009-07-22 | $17.00 | $20.83 | 628,200 | — | — |
| 2009-07-21 | $16.73 | $20.50 | 238,600 | — | — |
| 2009-07-20 | $16.51 | $20.23 | 310,900 | — | — |
| 2009-07-17 | $16.28 | $19.95 | 147,000 | — | — |
| 2009-07-16 | $16.26 | $19.93 | 270,000 | — | — |
| 2009-07-15 | $16.10 | $19.73 | 431,000 | — | — |
| 2009-07-14 | $15.56 | $19.07 | 226,200 | — | — |
| 2009-07-13 | $15.33 | $18.79 | 220,900 | — | — |
| 2009-07-10 | $15.04 | $18.43 | 222,000 | — | — |
| 2009-07-09 | $14.74 | $18.06 | 226,600 | — | — |
| 2009-07-08 | $15.03 | $18.42 | 222,500 | — | — |
| 2009-07-07 | $15.06 | $18.46 | 173,600 | — | — |
| 2009-07-06 | $15.31 | $18.76 | 273,000 | — | — |
| 2009-07-02 | $15.44 | $18.92 | 296,700 | — | — |
| 2009-07-01 | $15.74 | $19.29 | 454,400 | — | — |
| 2009-06-30 | $15.30 | $18.75 | 323,000 | — | — |
| 2009-06-29 | $15.45 | $18.93 | 345,800 | — | — |
| 2009-06-26 | $15.33 | $18.79 | 802,900 | — | — |
| 2009-06-25 | $15.26 | $18.70 | 367,000 | — | — |
| 2009-06-24 | $14.62 | $17.92 | 298,500 | — | — |
| 2009-06-23 | $14.30 | $17.52 | 222,200 | — | — |
| 2009-06-22 | $14.18 | $17.38 | 439,300 | — | — |
| 2009-06-19 | $14.86 | $18.21 | 489,200 | — | — |
| 2009-06-18 | $14.44 | $17.70 | 259,300 | — | — |
| 2009-06-17 | $13.84 | $16.96 | 392,300 | — | — |
| 2009-06-16 | $13.74 | $16.84 | 258,600 | — | — |
| 2009-06-15 | $13.84 | $16.96 | 540,900 | — | — |
| 2009-06-12 | $14.37 | $17.61 | 239,700 | — | — |
| 2009-06-11 | $14.37 | $17.61 | 229,300 | — | — |
| 2009-06-10 | $14.49 | $17.62 | 281,800 | — | — |
| 2009-06-09 | $14.66 | $17.82 | 198,700 | — | — |
| 2009-06-08 | $14.77 | $17.96 | 173,700 | — | — |
| 2009-06-05 | $14.90 | $18.11 | 283,800 | — | — |
| 2009-06-04 | $14.88 | $18.09 | 218,100 | — | — |
| 2009-06-03 | $14.88 | $18.09 | 186,100 | — | — |
| 2009-06-02 | $14.98 | $18.21 | 514,500 | — | — |
| 2009-06-01 | $14.95 | $18.18 | 447,800 | — | — |
| 2009-05-29 | $14.51 | $17.64 | 307,800 | — | — |
| 2009-05-28 | $14.23 | $17.30 | 312,800 | — | — |
| 2009-05-27 | $14.28 | $17.36 | 310,500 | — | — |
| 2009-05-26 | $14.32 | $17.41 | 476,900 | — | — |
| 2009-05-22 | $14.02 | $17.05 | 240,600 | — | — |
| 2009-05-21 | $13.97 | $16.98 | 442,400 | — | — |
| 2009-05-20 | $14.03 | $17.06 | 437,100 | — | — |
| 2009-05-19 | $13.91 | $16.91 | 207,000 | — | — |
| 2009-05-18 | $13.77 | $16.74 | 500,600 | — | — |
| 2009-05-15 | $13.39 | $16.28 | 333,900 | — | — |
| 2009-05-14 | $13.66 | $16.61 | 349,500 | — | — |
| 2009-05-13 | $13.46 | $16.36 | 499,900 | — | — |
| 2009-05-12 | $13.69 | $16.64 | 346,500 | — | — |
| 2009-05-11 | $13.54 | $16.46 | 328,600 | — | — |
| 2009-05-08 | $13.60 | $16.53 | 450,400 | — | — |
| 2009-05-07 | $13.68 | $16.63 | 406,900 | — | — |
| 2009-05-06 | $13.84 | $16.83 | 428,500 | — | — |
| 2009-05-05 | $13.98 | $17.00 | 690,500 | — | — |
| 2009-05-04 | $14.18 | $17.24 | 1,056,400 | — | — |
| 2009-05-01 | $12.96 | $15.76 | 404,700 | — | — |
| 2009-04-30 | $12.82 | $15.59 | 617,900 | — | — |
| 2009-04-29 | $13.75 | $16.72 | 313,100 | — | — |
| 2009-04-28 | $13.26 | $16.12 | 274,900 | — | — |
| 2009-04-27 | $12.96 | $15.76 | 330,700 | — | — |
| 2009-04-24 | $13.23 | $16.08 | 464,700 | — | — |
| 2009-04-23 | $12.63 | $15.36 | 786,200 | — | — |
| 2009-04-22 | $13.70 | $16.66 | 542,300 | — | — |
| 2009-04-21 | $13.31 | $16.18 | 474,500 | — | — |
| 2009-04-20 | $12.99 | $15.79 | 370,000 | — | — |
| 2009-04-17 | $13.53 | $16.45 | 452,700 | — | — |
| 2009-04-16 | $12.79 | $15.55 | 706,600 | — | — |
| 2009-04-15 | $12.80 | $15.56 | 396,600 | — | — |
| 2009-04-14 | $12.67 | $15.40 | 516,200 | — | — |
| 2009-04-13 | $12.88 | $15.66 | 640,000 | — | — |
| 2009-04-09 | $13.01 | $15.82 | 461,600 | — | — |
| 2009-04-08 | $12.12 | $14.74 | 507,900 | — | — |
| 2009-04-07 | $11.64 | $14.15 | 680,300 | — | — |
| 2009-04-06 | $11.50 | $13.98 | 373,300 | — | — |
| 2009-04-03 | $11.28 | $13.71 | 206,600 | — | — |
| 2009-04-02 | $11.28 | $13.71 | 433,900 | — | — |
| 2009-04-01 | $10.63 | $12.92 | 620,700 | — | — |
| 2009-03-31 | $10.49 | $12.75 | 452,300 | — | — |
| 2009-03-30 | $10.17 | $12.36 | 271,700 | — | — |
| 2009-03-27 | $10.41 | $12.66 | 424,800 | — | — |
| 2009-03-26 | $10.47 | $12.73 | 450,400 | — | — |
| 2009-03-25 | $9.87 | $12.00 | 251,300 | — | — |
| 2009-03-24 | $9.81 | $11.93 | 241,300 | — | — |
| 2009-03-23 | $10.14 | $12.33 | 361,100 | — | — |
| 2009-03-20 | $9.55 | $11.61 | 323,000 | — | — |
| 2009-03-19 | $9.65 | $11.73 | 238,500 | — | — |
| 2009-03-18 | $9.86 | $11.99 | 274,200 | — | — |
| 2009-03-17 | $9.74 | $11.84 | 261,900 | — | — |
| 2009-03-16 | $9.38 | $11.40 | 268,100 | — | — |
| 2009-03-13 | $9.32 | $11.33 | 267,700 | — | — |
| 2009-03-12 | $9.12 | $11.09 | 336,000 | — | — |
| 2009-03-11 | $8.74 | $10.63 | 319,500 | — | — |
| 2009-03-10 | $8.47 | $10.30 | 392,000 | — | — |
| 2009-03-09 | $8.04 | $9.77 | 595,200 | — | — |
| 2009-03-06 | $8.81 | $10.71 | 206,800 | — | — |
| 2009-03-05 | $8.67 | $10.54 | 286,000 | — | — |
| 2009-03-04 | $9.21 | $11.20 | 366,000 | — | — |
| 2009-03-03 | $9.01 | $10.95 | 619,900 | — | — |
| 2009-03-02 | $8.88 | $10.80 | 351,600 | — | — |
| 2009-02-27 | $9.40 | $11.43 | 410,800 | — | — |
| 2009-02-26 | $9.44 | $11.48 | 379,000 | — | — |
| 2009-02-25 | $9.67 | $11.76 | 339,500 | — | — |
| 2009-02-24 | $10.55 | $12.69 | 218,500 | — | — |
| 2009-02-23 | $10.11 | $12.16 | 232,700 | — | — |
| 2009-02-20 | $10.41 | $12.52 | 360,500 | — | — |
| 2009-02-19 | $10.60 | $12.75 | 208,000 | — | — |
| 2009-02-18 | $10.83 | $13.02 | 332,600 | — | — |
| 2009-02-17 | $10.83 | $13.02 | 424,900 | — | — |
| 2009-02-13 | $11.15 | $13.41 | 218,200 | — | — |
| 2009-02-12 | $11.20 | $13.47 | 276,500 | — | — |
| 2009-02-11 | $11.22 | $13.49 | 254,200 | — | — |
| 2009-02-10 | $11.17 | $13.43 | 467,400 | — | — |
| 2009-02-09 | $11.14 | $13.40 | 439,800 | — | — |
| 2009-02-06 | $10.94 | $13.16 | 609,400 | — | — |
| 2009-02-05 | $9.43 | $11.34 | 333,300 | — | — |
| 2009-02-04 | $9.47 | $11.39 | 217,100 | — | — |
| 2009-02-03 | $9.69 | $11.65 | 297,900 | — | — |
| 2009-02-02 | $9.64 | $11.59 | 287,200 | — | — |
| 2009-01-30 | $9.49 | $11.41 | 252,700 | — | — |
| 2009-01-29 | $9.77 | $11.75 | 262,500 | — | — |
| 2009-01-28 | $10.19 | $12.25 | 279,600 | — | — |
| 2009-01-27 | $10.12 | $12.17 | 239,400 | — | — |
| 2009-01-26 | $10.15 | $12.21 | 302,500 | — | — |
| 2009-01-23 | $9.85 | $11.84 | 326,200 | — | — |
| 2009-01-22 | $9.86 | $11.86 | 237,400 | — | — |
| 2009-01-21 | $10.02 | $12.05 | 347,800 | — | — |
| 2009-01-20 | $9.65 | $11.60 | 241,200 | — | — |
| 2009-01-16 | $10.14 | $12.19 | 306,900 | — | — |
| 2009-01-15 | $10.29 | $12.37 | 226,900 | — | — |
| 2009-01-14 | $10.13 | $12.18 | 245,800 | — | — |
| 2009-01-13 | $10.53 | $12.66 | 225,000 | — | — |
| 2009-01-12 | $10.37 | $12.47 | 180,700 | — | — |
| 2009-01-09 | $10.47 | $12.59 | 320,000 | — | — |
| 2009-01-08 | $10.95 | $13.17 | 269,000 | — | — |
| 2009-01-07 | $10.95 | $13.17 | 319,000 | — | — |
| 2009-01-06 | $11.17 | $13.43 | 385,000 | — | — |
| 2009-01-05 | $10.57 | $12.71 | 284,300 | — | — |
| 2009-01-02 | $10.58 | $12.72 | 240,900 | — | — |