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
- 2007-12-20 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 | $21.06 | $21.06 | 90,700 | — | — |
| 2009-12-30 | $20.73 | $20.73 | 127,500 | — | — |
| 2009-12-29 | $20.77 | $20.77 | 154,200 | — | — |
| 2009-12-28 | $20.89 | $20.89 | 188,900 | — | — |
| 2009-12-24 | $21.32 | $21.32 | 85,400 | — | — |
| 2009-12-23 | $21.77 | $21.77 | 259,400 | — | — |
| 2009-12-22 | $21.69 | $21.69 | 223,900 | — | — |
| 2009-12-21 | $21.46 | $21.46 | 181,700 | — | — |
| 2009-12-18 | $21.16 | $21.16 | 431,700 | — | — |
| 2009-12-17 | $20.80 | $20.80 | 211,500 | — | — |
| 2009-12-16 | $20.88 | $20.88 | 206,900 | — | — |
| 2009-12-15 | $20.45 | $20.45 | 254,900 | — | — |
| 2009-12-14 | $20.79 | $20.79 | 376,100 | — | — |
| 2009-12-11 | $20.03 | $20.03 | 96,700 | — | — |
| 2009-12-10 | $19.80 | $19.80 | 220,100 | — | — |
| 2009-12-09 | $19.85 | $19.85 | 100,200 | — | — |
| 2009-12-08 | $19.65 | $19.65 | 149,900 | — | — |
| 2009-12-07 | $19.69 | $19.69 | 208,500 | — | — |
| 2009-12-04 | $19.37 | $19.37 | 207,300 | — | — |
| 2009-12-03 | $18.80 | $18.80 | 258,800 | — | — |
| 2009-12-02 | $18.96 | $18.96 | 387,700 | — | — |
| 2009-12-01 | $18.86 | $18.86 | 523,800 | — | — |
| 2009-11-30 | $18.49 | $18.49 | 432,800 | — | — |
| 2009-11-27 | $18.90 | $18.90 | 93,900 | — | — |
| 2009-11-25 | $19.42 | $19.42 | 179,200 | — | — |
| 2009-11-24 | $19.66 | $19.66 | 266,100 | — | — |
| 2009-11-23 | $19.58 | $19.58 | 288,900 | — | — |
| 2009-11-20 | $19.08 | $19.08 | 244,700 | — | — |
| 2009-11-19 | $19.01 | $19.01 | 398,700 | — | — |
| 2009-11-18 | $19.58 | $19.58 | 274,700 | — | — |
| 2009-11-17 | $19.41 | $19.41 | 393,600 | — | — |
| 2009-11-16 | $18.83 | $18.83 | 1,036,100 | — | — |
| 2009-11-13 | $18.53 | $18.53 | 247,400 | — | — |
| 2009-11-12 | $18.34 | $18.34 | 358,500 | — | — |
| 2009-11-11 | $18.47 | $18.47 | 1,010,500 | — | — |
| 2009-11-10 | $18.65 | $18.65 | 738,100 | — | — |
| 2009-11-09 | $19.10 | $19.10 | 187,200 | — | — |
| 2009-11-06 | $19.30 | $19.30 | 232,500 | — | — |
| 2009-11-05 | $19.73 | $19.73 | 664,600 | — | — |
| 2009-11-04 | $18.90 | $18.90 | 549,000 | — | — |
| 2009-11-03 | $19.02 | $19.02 | 257,300 | — | — |
| 2009-11-02 | $19.27 | $19.27 | 469,800 | — | — |
| 2009-10-30 | $19.04 | $19.04 | 403,200 | — | — |
| 2009-10-29 | $19.96 | $19.96 | 260,600 | — | — |
| 2009-10-28 | $20.00 | $20.00 | 259,600 | — | — |
| 2009-10-27 | $21.73 | $21.73 | 127,300 | — | — |
| 2009-10-26 | $21.75 | $21.75 | 195,700 | — | — |
| 2009-10-23 | $22.58 | $22.58 | 178,500 | — | — |
| 2009-10-22 | $22.92 | $22.92 | 184,500 | — | — |
| 2009-10-21 | $22.83 | $22.83 | 285,800 | — | — |
| 2009-10-20 | $23.69 | $23.69 | 544,100 | — | — |
| 2009-10-19 | $23.92 | $23.92 | 545,800 | — | — |
| 2009-10-16 | $22.19 | $22.19 | 347,500 | — | — |
| 2009-10-15 | $21.94 | $21.94 | 239,900 | — | — |
| 2009-10-14 | $21.18 | $21.18 | 88,800 | — | — |
| 2009-10-13 | $21.03 | $21.03 | 122,900 | — | — |
| 2009-10-12 | $20.57 | $20.57 | 299,600 | — | — |
| 2009-10-09 | $21.53 | $21.53 | 256,400 | — | — |
| 2009-10-08 | $20.47 | $20.47 | 512,300 | — | — |
| 2009-10-07 | $20.97 | $20.97 | 767,400 | — | — |
| 2009-10-06 | $19.68 | $19.68 | 237,900 | — | — |
| 2009-10-05 | $19.75 | $19.75 | 268,700 | — | — |
| 2009-10-02 | $19.37 | $19.37 | 190,100 | — | — |
| 2009-10-01 | $19.91 | $19.91 | 269,500 | — | — |
| 2009-09-30 | $20.54 | $20.54 | 461,200 | — | — |
| 2009-09-29 | $21.11 | $21.11 | 174,000 | — | — |
| 2009-09-28 | $22.00 | $22.00 | 128,300 | — | — |
| 2009-09-25 | $20.62 | $20.62 | 170,900 | — | — |
| 2009-09-24 | $21.03 | $21.03 | 218,300 | — | — |
| 2009-09-23 | $22.15 | $22.15 | 194,900 | — | — |
| 2009-09-22 | $22.30 | $22.30 | 260,000 | — | — |
| 2009-09-21 | $20.98 | $20.98 | 363,400 | — | — |
| 2009-09-18 | $22.01 | $22.01 | 262,200 | — | — |
| 2009-09-17 | $22.82 | $22.82 | 226,600 | — | — |
| 2009-09-16 | $22.51 | $22.51 | 302,500 | — | — |
| 2009-09-15 | $22.25 | $22.25 | 204,500 | — | — |
| 2009-09-14 | $22.06 | $22.06 | 149,100 | — | — |
| 2009-09-11 | $22.33 | $22.33 | 196,900 | — | — |
| 2009-09-10 | $22.88 | $22.88 | 288,500 | — | — |
| 2009-09-09 | $22.45 | $22.45 | 257,600 | — | — |
| 2009-09-08 | $22.15 | $22.15 | 309,800 | — | — |
| 2009-09-04 | $22.73 | $22.73 | 262,600 | — | — |
| 2009-09-03 | $22.31 | $22.31 | 701,600 | — | — |
| 2009-09-02 | $19.73 | $19.73 | 580,000 | — | — |
| 2009-09-01 | $19.59 | $19.59 | 569,800 | — | — |
| 2009-08-31 | $20.45 | $20.45 | 822,000 | — | — |
| 2009-08-28 | $21.48 | $21.48 | 193,200 | — | — |
| 2009-08-27 | $21.62 | $21.62 | 237,700 | — | — |
| 2009-08-26 | $21.57 | $21.57 | 203,900 | — | — |
| 2009-08-25 | $22.05 | $22.05 | 280,700 | — | — |
| 2009-08-24 | $22.87 | $22.87 | 248,500 | — | — |
| 2009-08-21 | $22.65 | $22.65 | 277,600 | — | — |
| 2009-08-20 | $21.88 | $21.88 | 334,700 | — | — |
| 2009-08-19 | $21.50 | $21.50 | 194,600 | — | — |
| 2009-08-18 | $21.48 | $21.48 | 279,900 | — | — |
| 2009-08-17 | $21.61 | $21.61 | 399,000 | — | — |
| 2009-08-14 | $22.20 | $22.20 | 850,200 | — | — |
| 2009-08-13 | $21.88 | $21.88 | 2,886,600 | — | — |
| 2009-08-12 | $19.71 | $19.71 | 381,100 | — | — |
| 2009-08-11 | $19.38 | $19.38 | 365,800 | — | — |
| 2009-08-10 | $19.93 | $19.93 | 683,600 | — | — |
| 2009-08-07 | $22.42 | $22.42 | 149,000 | — | — |
| 2009-08-06 | $22.47 | $22.47 | 805,900 | — | — |
| 2009-08-05 | $23.51 | $23.51 | 273,100 | — | — |
| 2009-08-04 | $23.05 | $23.05 | 159,300 | — | — |
| 2009-08-03 | $22.89 | $22.89 | 330,300 | — | — |
| 2009-07-31 | $22.36 | $22.36 | 273,200 | — | — |
| 2009-07-30 | $22.04 | $22.04 | 311,200 | — | — |
| 2009-07-29 | $22.77 | $22.77 | 206,000 | — | — |
| 2009-07-28 | $23.22 | $23.22 | 461,500 | — | — |
| 2009-07-27 | $23.36 | $23.36 | 518,700 | — | — |
| 2009-07-24 | $23.48 | $23.48 | 432,900 | — | — |
| 2009-07-23 | $22.18 | $22.18 | 408,200 | — | — |
| 2009-07-22 | $21.00 | $21.00 | 394,800 | — | — |
| 2009-07-21 | $21.69 | $21.69 | 1,623,100 | — | — |
| 2009-07-20 | $21.61 | $21.61 | 286,000 | — | — |
| 2009-07-17 | $20.49 | $20.49 | 247,500 | — | — |
| 2009-07-16 | $20.26 | $20.26 | 103,600 | — | — |
| 2009-07-15 | $20.40 | $20.40 | 197,300 | — | — |
| 2009-07-14 | $20.23 | $20.23 | 153,000 | — | — |
| 2009-07-13 | $19.70 | $19.70 | 211,400 | — | — |
| 2009-07-10 | $18.62 | $18.62 | 196,600 | — | — |
| 2009-07-09 | $18.61 | $18.61 | 341,100 | — | — |
| 2009-07-08 | $18.54 | $18.54 | 1,072,600 | — | — |
| 2009-07-07 | $16.92 | $16.92 | 103,700 | — | — |
| 2009-07-06 | $17.17 | $17.17 | 235,400 | — | — |
| 2009-07-02 | $17.12 | $17.12 | 230,000 | — | — |
| 2009-07-01 | $19.00 | $19.00 | 178,300 | — | — |
| 2009-06-30 | $19.00 | $19.00 | 142,100 | — | — |
| 2009-06-29 | $19.83 | $19.83 | 311,200 | — | — |
| 2009-06-26 | $19.84 | $19.84 | 542,800 | — | — |
| 2009-06-25 | $18.50 | $18.50 | 203,600 | — | — |
| 2009-06-24 | $18.99 | $18.99 | 193,700 | — | — |
| 2009-06-23 | $18.22 | $18.22 | 157,200 | — | — |
| 2009-06-22 | $18.09 | $18.09 | 240,800 | — | — |
| 2009-06-19 | $19.59 | $19.59 | 338,600 | — | — |
| 2009-06-18 | $19.03 | $19.03 | 302,400 | — | — |
| 2009-06-17 | $18.27 | $18.27 | 210,600 | — | — |
| 2009-06-16 | $17.74 | $17.74 | 274,100 | — | — |
| 2009-06-15 | $18.72 | $18.72 | 237,700 | — | — |
| 2009-06-12 | $17.79 | $17.79 | 888,900 | — | — |
| 2009-06-11 | $18.90 | $18.90 | 282,200 | — | — |
| 2009-06-10 | $19.95 | $19.95 | 179,300 | — | — |
| 2009-06-09 | $20.35 | $20.35 | 149,800 | — | — |
| 2009-06-08 | $20.39 | $20.39 | 274,700 | — | — |
| 2009-06-05 | $20.48 | $20.48 | 441,800 | — | — |
| 2009-06-04 | $21.06 | $21.06 | 280,100 | — | — |
| 2009-06-03 | $20.80 | $20.80 | 321,000 | — | — |
| 2009-06-02 | $21.62 | $21.62 | 506,700 | — | — |
| 2009-06-01 | $22.00 | $22.00 | 407,700 | — | — |
| 2009-05-29 | $21.08 | $21.08 | 678,400 | — | — |
| 2009-05-28 | $19.70 | $19.70 | 353,200 | — | — |
| 2009-05-27 | $20.30 | $20.30 | 250,900 | — | — |
| 2009-05-26 | $19.90 | $19.90 | 293,000 | — | — |
| 2009-05-22 | $19.20 | $19.20 | 202,100 | — | — |
| 2009-05-21 | $19.42 | $19.42 | 244,300 | — | — |
| 2009-05-20 | $19.47 | $19.47 | 594,000 | — | — |
| 2009-05-19 | $19.22 | $19.22 | 577,300 | — | — |
| 2009-05-18 | $18.13 | $18.13 | 257,700 | — | — |
| 2009-05-15 | $17.09 | $17.09 | 341,600 | — | — |
| 2009-05-14 | $17.74 | $17.74 | 0 | — | — |
| 2009-05-13 | $17.52 | $17.52 | 503,000 | — | — |
| 2009-05-12 | $18.90 | $18.90 | 779,600 | — | — |
| 2009-05-11 | $18.96 | $18.96 | 772,700 | — | — |
| 2009-05-08 | $18.03 | $18.03 | 506,500 | — | — |
| 2009-05-07 | $17.12 | $17.12 | 1,028,200 | — | — |
| 2009-05-06 | $15.43 | $15.43 | 204,600 | — | — |
| 2009-05-05 | $15.97 | $15.97 | 256,800 | — | — |
| 2009-05-04 | $16.00 | $16.00 | 428,000 | — | — |
| 2009-05-01 | $14.61 | $14.61 | 264,100 | — | — |
| 2009-04-30 | $14.98 | $14.98 | 268,700 | — | — |
| 2009-04-29 | $14.60 | $14.60 | 589,700 | — | — |
| 2009-04-28 | $13.73 | $13.73 | 362,400 | — | — |
| 2009-04-27 | $13.71 | $13.71 | 691,600 | — | — |
| 2009-04-24 | $13.22 | $13.22 | 499,000 | — | — |
| 2009-04-23 | $12.71 | $12.71 | 237,100 | — | — |
| 2009-04-22 | $13.29 | $13.29 | 292,400 | — | — |
| 2009-04-21 | $13.52 | $13.52 | 271,800 | — | — |
| 2009-04-20 | $12.85 | $12.85 | 194,700 | — | — |
| 2009-04-17 | $13.16 | $13.16 | 231,600 | — | — |
| 2009-04-16 | $12.62 | $12.62 | 298,300 | — | — |
| 2009-04-15 | $12.66 | $12.66 | 190,600 | — | — |
| 2009-04-14 | $12.06 | $12.06 | 340,800 | — | — |
| 2009-04-13 | $12.98 | $12.98 | 146,900 | — | — |
| 2009-04-09 | $12.97 | $12.97 | 170,200 | — | — |
| 2009-04-08 | $12.79 | $12.79 | 220,200 | — | — |
| 2009-04-07 | $12.17 | $12.17 | 170,500 | — | — |
| 2009-04-06 | $12.50 | $12.50 | 168,900 | — | — |
| 2009-04-03 | $12.98 | $12.98 | 242,000 | — | — |
| 2009-04-02 | $13.43 | $13.43 | 665,600 | — | — |
| 2009-04-01 | $12.98 | $12.98 | 295,400 | — | — |
| 2009-03-31 | $13.10 | $13.10 | 259,300 | — | — |
| 2009-03-30 | $12.82 | $12.82 | 338,000 | — | — |
| 2009-03-27 | $12.84 | $12.84 | 213,700 | — | — |
| 2009-03-26 | $12.77 | $12.77 | 171,000 | — | — |
| 2009-03-25 | $12.29 | $12.29 | 414,900 | — | — |
| 2009-03-24 | $11.98 | $11.98 | 341,500 | — | — |
| 2009-03-23 | $12.61 | $12.61 | 558,700 | — | — |
| 2009-03-20 | $11.78 | $11.78 | 288,300 | — | — |
| 2009-03-19 | $11.61 | $11.61 | 311,900 | — | — |
| 2009-03-18 | $12.25 | $12.25 | 224,200 | — | — |
| 2009-03-17 | $11.98 | $11.98 | 1,751,500 | — | — |
| 2009-03-16 | $11.41 | $11.41 | 318,300 | — | — |
| 2009-03-13 | $11.24 | $11.24 | 235,700 | — | — |
| 2009-03-12 | $10.89 | $10.89 | 262,400 | — | — |
| 2009-03-11 | $10.25 | $10.25 | 154,300 | — | — |
| 2009-03-10 | $10.75 | $10.75 | 363,300 | — | — |
| 2009-03-09 | $9.88 | $9.88 | 139,900 | — | — |
| 2009-03-06 | $9.69 | $9.69 | 265,300 | — | — |
| 2009-03-05 | $9.42 | $9.42 | 278,200 | — | — |
| 2009-03-04 | $8.17 | $8.17 | 153,500 | — | — |
| 2009-03-03 | $7.97 | $7.97 | 122,900 | — | — |
| 2009-03-02 | $8.37 | $8.37 | 98,200 | — | — |
| 2009-02-27 | $8.90 | $8.90 | 244,200 | — | — |
| 2009-02-26 | $8.80 | $8.80 | 86,200 | — | — |
| 2009-02-25 | $8.94 | $8.94 | 105,700 | — | — |
| 2009-02-24 | $9.01 | $9.01 | 109,800 | — | — |
| 2009-02-23 | $9.02 | $9.02 | 69,900 | — | — |
| 2009-02-20 | $9.11 | $9.11 | 103,500 | — | — |
| 2009-02-19 | $9.34 | $9.34 | 50,400 | — | — |
| 2009-02-18 | $9.34 | $9.34 | 70,400 | — | — |
| 2009-02-17 | $9.13 | $9.13 | 57,400 | — | — |
| 2009-02-13 | $9.73 | $9.73 | 114,000 | — | — |
| 2009-02-12 | $9.71 | $9.71 | 34,800 | — | — |
| 2009-02-11 | $9.74 | $9.74 | 77,000 | — | — |
| 2009-02-10 | $9.19 | $9.19 | 123,700 | — | — |
| 2009-02-09 | $10.14 | $10.14 | 30,100 | — | — |
| 2009-02-06 | $10.16 | $10.16 | 82,500 | — | — |
| 2009-02-05 | $9.75 | $9.75 | 66,500 | — | — |
| 2009-02-04 | $9.62 | $9.62 | 128,800 | — | — |
| 2009-02-03 | $9.68 | $9.68 | 148,200 | — | — |
| 2009-02-02 | $9.48 | $9.48 | 146,000 | — | — |
| 2009-01-30 | $9.90 | $9.90 | 90,000 | — | — |
| 2009-01-29 | $9.73 | $9.73 | 85,800 | — | — |
| 2009-01-28 | $10.28 | $10.28 | 192,900 | — | — |
| 2009-01-27 | $9.96 | $9.96 | 313,900 | — | — |
| 2009-01-26 | $9.54 | $9.54 | 271,200 | — | — |
| 2009-01-23 | $8.73 | $8.73 | 111,200 | — | — |
| 2009-01-22 | $8.54 | $8.54 | 116,500 | — | — |
| 2009-01-21 | $8.95 | $8.95 | 99,500 | — | — |
| 2009-01-20 | $8.48 | $8.48 | 151,200 | — | — |
| 2009-01-16 | $8.92 | $8.92 | 252,100 | — | — |
| 2009-01-15 | $9.20 | $9.20 | 168,100 | — | — |
| 2009-01-14 | $8.60 | $8.60 | 95,400 | — | — |
| 2009-01-13 | $8.75 | $8.75 | 152,500 | — | — |
| 2009-01-12 | $8.93 | $8.93 | 179,400 | — | — |
| 2009-01-09 | $9.14 | $9.14 | 213,300 | — | — |
| 2009-01-08 | $8.62 | $8.62 | 292,100 | — | — |
| 2009-01-07 | $8.59 | $8.59 | 126,900 | — | — |
| 2009-01-06 | $9.74 | $9.74 | 325,500 | — | — |
| 2009-01-05 | $9.40 | $9.40 | 105,300 | — | — |
| 2009-01-02 | $9.99 | $9.99 | 61,100 | — | — |