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
- 2005-04-06 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 | $19.83 | $20.44 | 62,500 | — | — |
| 2009-12-30 | $19.70 | $20.31 | 76,600 | — | — |
| 2009-12-29 | $19.62 | $20.23 | 46,400 | — | — |
| 2009-12-28 | $19.42 | $20.02 | 100,000 | — | — |
| 2009-12-24 | $19.30 | $19.90 | 27,000 | — | — |
| 2009-12-23 | $19.25 | $19.85 | 102,800 | — | — |
| 2009-12-22 | $19.04 | $19.63 | 97,400 | — | — |
| 2009-12-21 | $18.80 | $19.38 | 470,000 | — | — |
| 2009-12-18 | $19.96 | $20.58 | 133,200 | — | — |
| 2009-12-17 | $19.83 | $20.44 | 78,700 | — | — |
| 2009-12-16 | $19.89 | $20.51 | 121,600 | — | — |
| 2009-12-15 | $19.92 | $20.54 | 261,600 | — | — |
| 2009-12-14 | $19.84 | $20.45 | 80,200 | — | — |
| 2009-12-11 | $19.43 | $20.03 | 70,300 | — | — |
| 2009-12-10 | $19.20 | $19.79 | 159,400 | — | — |
| 2009-12-09 | $19.01 | $19.60 | 112,100 | — | — |
| 2009-12-08 | $18.90 | $19.48 | 154,700 | — | — |
| 2009-12-07 | $18.93 | $19.52 | 220,700 | — | — |
| 2009-12-04 | $18.74 | $19.32 | 282,000 | — | — |
| 2009-12-03 | $18.10 | $18.66 | 152,800 | — | — |
| 2009-12-02 | $18.27 | $18.84 | 134,500 | — | — |
| 2009-12-01 | $18.19 | $18.75 | 141,700 | — | — |
| 2009-11-30 | $18.25 | $18.81 | 171,300 | — | — |
| 2009-11-27 | $18.38 | $18.95 | 80,300 | — | — |
| 2009-11-25 | $18.56 | $19.13 | 114,700 | — | — |
| 2009-11-24 | $18.62 | $19.20 | 111,500 | — | — |
| 2009-11-23 | $18.57 | $19.14 | 123,500 | — | — |
| 2009-11-20 | $18.55 | $19.12 | 180,100 | — | — |
| 2009-11-19 | $18.76 | $19.34 | 157,900 | — | — |
| 2009-11-18 | $19.19 | $19.72 | 202,400 | — | — |
| 2009-11-17 | $19.02 | $19.55 | 177,300 | — | — |
| 2009-11-16 | $19.40 | $19.94 | 413,700 | — | — |
| 2009-11-13 | $19.13 | $19.66 | 258,700 | — | — |
| 2009-11-12 | $19.32 | $19.86 | 393,300 | — | — |
| 2009-11-11 | $20.23 | $20.79 | 588,700 | — | — |
| 2009-11-10 | $20.31 | $20.87 | 472,700 | — | — |
| 2009-11-09 | $20.31 | $20.87 | 956,700 | — | — |
| 2009-11-06 | $21.74 | $22.34 | 1,467,800 | — | — |
| 2009-11-05 | $25.60 | $26.31 | 158,500 | — | — |
| 2009-11-04 | $24.62 | $25.30 | 160,400 | — | — |
| 2009-11-03 | $24.93 | $25.62 | 155,200 | — | — |
| 2009-11-02 | $24.05 | $24.72 | 219,000 | — | — |
| 2009-10-30 | $23.58 | $24.23 | 165,800 | — | — |
| 2009-10-29 | $24.56 | $25.24 | 119,800 | — | — |
| 2009-10-28 | $23.74 | $24.40 | 208,200 | — | — |
| 2009-10-27 | $24.53 | $25.21 | 173,400 | — | — |
| 2009-10-26 | $25.26 | $25.96 | 88,600 | — | — |
| 2009-10-23 | $25.48 | $26.19 | 99,900 | — | — |
| 2009-10-22 | $25.90 | $26.62 | 209,200 | — | — |
| 2009-10-21 | $25.82 | $26.54 | 453,500 | — | — |
| 2009-10-20 | $26.18 | $26.91 | 98,500 | — | — |
| 2009-10-19 | $26.60 | $27.34 | 181,500 | — | — |
| 2009-10-16 | $26.07 | $26.79 | 544,700 | — | — |
| 2009-10-15 | $26.24 | $26.97 | 356,400 | — | — |
| 2009-10-14 | $26.91 | $27.66 | 299,900 | — | — |
| 2009-10-13 | $25.71 | $26.42 | 99,300 | — | — |
| 2009-10-12 | $25.46 | $26.17 | 227,200 | — | — |
| 2009-10-09 | $25.54 | $26.25 | 65,600 | — | — |
| 2009-10-08 | $25.40 | $26.10 | 123,800 | — | — |
| 2009-10-07 | $25.42 | $26.12 | 196,000 | — | — |
| 2009-10-06 | $24.86 | $25.55 | 145,900 | — | — |
| 2009-10-05 | $24.49 | $25.17 | 126,600 | — | — |
| 2009-10-02 | $23.99 | $24.66 | 172,600 | — | — |
| 2009-10-01 | $24.09 | $24.76 | 183,100 | — | — |
| 2009-09-30 | $24.30 | $24.97 | 383,300 | — | — |
| 2009-09-29 | $25.21 | $25.91 | 300,700 | — | — |
| 2009-09-28 | $25.54 | $26.25 | 386,100 | — | — |
| 2009-09-25 | $25.16 | $25.86 | 246,300 | — | — |
| 2009-09-24 | $24.65 | $25.33 | 346,400 | — | — |
| 2009-09-23 | $23.95 | $24.61 | 616,900 | — | — |
| 2009-09-22 | $23.93 | $24.59 | 1,137,700 | — | — |
| 2009-09-21 | $20.39 | $20.96 | 61,300 | — | — |
| 2009-09-18 | $20.01 | $20.56 | 139,400 | — | — |
| 2009-09-17 | $20.17 | $20.73 | 71,100 | — | — |
| 2009-09-16 | $19.70 | $20.25 | 67,500 | — | — |
| 2009-09-15 | $19.89 | $20.44 | 71,400 | — | — |
| 2009-09-14 | $19.78 | $20.33 | 58,000 | — | — |
| 2009-09-11 | $19.44 | $19.98 | 38,500 | — | — |
| 2009-09-10 | $19.85 | $20.40 | 61,200 | — | — |
| 2009-09-09 | $19.44 | $19.98 | 55,100 | — | — |
| 2009-09-08 | $18.94 | $19.47 | 92,200 | — | — |
| 2009-09-04 | $19.01 | $19.54 | 76,700 | — | — |
| 2009-09-03 | $18.97 | $19.50 | 112,300 | — | — |
| 2009-09-02 | $18.22 | $18.73 | 112,600 | — | — |
| 2009-09-01 | $18.50 | $19.01 | 106,200 | — | — |
| 2009-08-31 | $19.08 | $19.61 | 73,400 | — | — |
| 2009-08-28 | $19.43 | $19.97 | 50,300 | — | — |
| 2009-08-27 | $19.81 | $20.36 | 54,500 | — | — |
| 2009-08-26 | $20.02 | $20.58 | 103,300 | — | — |
| 2009-08-25 | $20.16 | $20.72 | 157,100 | — | — |
| 2009-08-24 | $21.24 | $21.77 | 95,400 | — | — |
| 2009-08-21 | $20.40 | $20.91 | 157,100 | — | — |
| 2009-08-20 | $19.83 | $20.32 | 82,700 | — | — |
| 2009-08-19 | $20.00 | $20.50 | 87,600 | — | — |
| 2009-08-18 | $19.97 | $20.47 | 100,900 | — | — |
| 2009-08-17 | $19.80 | $20.29 | 99,300 | — | — |
| 2009-08-14 | $20.53 | $21.04 | 76,800 | — | — |
| 2009-08-13 | $20.95 | $21.47 | 79,200 | — | — |
| 2009-08-12 | $21.19 | $21.72 | 151,400 | — | — |
| 2009-08-11 | $20.58 | $21.09 | 113,800 | — | — |
| 2009-08-10 | $20.41 | $20.92 | 83,200 | — | — |
| 2009-08-07 | $20.39 | $20.90 | 156,100 | — | — |
| 2009-08-06 | $19.12 | $19.59 | 142,300 | — | — |
| 2009-08-05 | $18.76 | $19.23 | 135,100 | — | — |
| 2009-08-04 | $19.62 | $20.11 | 206,100 | — | — |
| 2009-08-03 | $19.83 | $20.32 | 88,000 | — | — |
| 2009-07-31 | $19.90 | $20.39 | 60,900 | — | — |
| 2009-07-30 | $20.12 | $20.62 | 156,200 | — | — |
| 2009-07-29 | $20.25 | $20.75 | 94,300 | — | — |
| 2009-07-28 | $20.30 | $20.80 | 275,700 | — | — |
| 2009-07-27 | $19.45 | $19.93 | 69,700 | — | — |
| 2009-07-24 | $19.24 | $19.72 | 81,700 | — | — |
| 2009-07-23 | $19.14 | $19.62 | 113,000 | — | — |
| 2009-07-22 | $18.29 | $18.74 | 38,200 | — | — |
| 2009-07-21 | $18.31 | $18.76 | 40,000 | — | — |
| 2009-07-20 | $18.36 | $18.82 | 49,700 | — | — |
| 2009-07-17 | $18.22 | $18.67 | 130,100 | — | — |
| 2009-07-16 | $18.25 | $18.70 | 76,200 | — | — |
| 2009-07-15 | $18.02 | $18.47 | 133,000 | — | — |
| 2009-07-14 | $17.67 | $18.11 | 89,900 | — | — |
| 2009-07-13 | $16.85 | $17.27 | 77,800 | — | — |
| 2009-07-10 | $16.92 | $17.34 | 143,100 | — | — |
| 2009-07-09 | $16.51 | $16.92 | 211,500 | — | — |
| 2009-07-08 | $16.52 | $16.93 | 100,200 | — | — |
| 2009-07-07 | $16.26 | $16.66 | 88,700 | — | — |
| 2009-07-06 | $16.40 | $16.81 | 94,800 | — | — |
| 2009-07-02 | $16.55 | $16.96 | 111,100 | — | — |
| 2009-07-01 | $17.03 | $17.45 | 134,000 | — | — |
| 2009-06-30 | $16.81 | $17.23 | 139,200 | — | — |
| 2009-06-29 | $16.74 | $17.16 | 112,100 | — | — |
| 2009-06-26 | $16.53 | $16.94 | 343,800 | — | — |
| 2009-06-25 | $16.85 | $17.27 | 75,200 | — | — |
| 2009-06-24 | $16.60 | $17.01 | 150,900 | — | — |
| 2009-06-23 | $16.42 | $16.83 | 178,000 | — | — |
| 2009-06-22 | $16.75 | $17.17 | 115,100 | — | — |
| 2009-06-19 | $17.23 | $17.66 | 141,200 | — | — |
| 2009-06-18 | $17.27 | $17.70 | 110,600 | — | — |
| 2009-06-17 | $17.19 | $17.62 | 161,900 | — | — |
| 2009-06-16 | $17.21 | $17.64 | 205,600 | — | — |
| 2009-06-15 | $17.28 | $17.71 | 101,500 | — | — |
| 2009-06-12 | $17.50 | $17.93 | 84,800 | — | — |
| 2009-06-11 | $17.29 | $17.72 | 93,200 | — | — |
| 2009-06-10 | $17.34 | $17.77 | 119,500 | — | — |
| 2009-06-09 | $17.37 | $17.80 | 60,600 | — | — |
| 2009-06-08 | $17.51 | $17.94 | 110,300 | — | — |
| 2009-06-05 | $18.22 | $18.67 | 160,000 | — | — |
| 2009-06-04 | $17.71 | $18.15 | 85,100 | — | — |
| 2009-06-03 | $17.34 | $17.77 | 116,200 | — | — |
| 2009-06-02 | $17.51 | $17.94 | 211,900 | — | — |
| 2009-06-01 | $17.81 | $18.25 | 249,900 | — | — |
| 2009-05-29 | $16.73 | $17.15 | 194,700 | — | — |
| 2009-05-28 | $16.28 | $16.68 | 447,000 | — | — |
| 2009-05-27 | $15.38 | $15.76 | 448,700 | — | — |
| 2009-05-26 | $16.00 | $16.40 | 247,600 | — | — |
| 2009-05-22 | $16.26 | $16.66 | 210,100 | — | — |
| 2009-05-21 | $16.53 | $16.94 | 328,300 | — | — |
| 2009-05-20 | $16.93 | $17.35 | 92,900 | — | — |
| 2009-05-19 | $17.17 | $17.53 | 92,400 | — | — |
| 2009-05-18 | $17.43 | $17.80 | 97,100 | — | — |
| 2009-05-15 | $16.75 | $17.11 | 120,700 | — | — |
| 2009-05-14 | $16.68 | $17.03 | 174,300 | — | — |
| 2009-05-13 | $16.62 | $16.97 | 222,900 | — | — |
| 2009-05-12 | $17.51 | $17.88 | 308,100 | — | — |
| 2009-05-11 | $17.46 | $17.83 | 163,300 | — | — |
| 2009-05-08 | $18.14 | $18.53 | 165,600 | — | — |
| 2009-05-07 | $17.31 | $17.68 | 197,400 | — | — |
| 2009-05-06 | $17.48 | $17.85 | 336,600 | — | — |
| 2009-05-05 | $18.04 | $18.42 | 635,600 | — | — |
| 2009-05-04 | $20.24 | $20.67 | 302,700 | — | — |
| 2009-05-01 | $18.85 | $19.25 | 143,000 | — | — |
| 2009-04-30 | $19.23 | $19.64 | 285,900 | — | — |
| 2009-04-29 | $18.38 | $18.77 | 317,700 | — | — |
| 2009-04-28 | $18.41 | $18.80 | 98,600 | — | — |
| 2009-04-27 | $18.36 | $18.75 | 154,800 | — | — |
| 2009-04-24 | $18.70 | $19.10 | 159,900 | — | — |
| 2009-04-23 | $19.16 | $19.57 | 59,000 | — | — |
| 2009-04-22 | $19.49 | $19.90 | 126,500 | — | — |
| 2009-04-21 | $19.45 | $19.86 | 108,500 | — | — |
| 2009-04-20 | $19.00 | $19.40 | 81,700 | — | — |
| 2009-04-17 | $19.94 | $20.36 | 119,800 | — | — |
| 2009-04-16 | $19.72 | $20.14 | 125,600 | — | — |
| 2009-04-15 | $19.19 | $19.60 | 74,800 | — | — |
| 2009-04-14 | $19.07 | $19.48 | 58,800 | — | — |
| 2009-04-13 | $19.81 | $20.23 | 164,900 | — | — |
| 2009-04-09 | $19.39 | $19.80 | 172,400 | — | — |
| 2009-04-08 | $18.16 | $18.55 | 161,400 | — | — |
| 2009-04-07 | $17.73 | $18.11 | 158,600 | — | — |
| 2009-04-06 | $18.52 | $18.91 | 134,400 | — | — |
| 2009-04-03 | $19.12 | $19.53 | 114,300 | — | — |
| 2009-04-02 | $19.03 | $19.43 | 187,500 | — | — |
| 2009-04-01 | $17.54 | $17.91 | 135,000 | — | — |
| 2009-03-31 | $17.53 | $17.90 | 99,200 | — | — |
| 2009-03-30 | $17.18 | $17.54 | 102,200 | — | — |
| 2009-03-27 | $18.61 | $19.01 | 80,700 | — | — |
| 2009-03-26 | $19.25 | $19.66 | 121,400 | — | — |
| 2009-03-25 | $18.03 | $18.41 | 99,800 | — | — |
| 2009-03-24 | $18.09 | $18.47 | 164,400 | — | — |
| 2009-03-23 | $18.23 | $18.62 | 208,800 | — | — |
| 2009-03-20 | $16.86 | $17.22 | 267,700 | — | — |
| 2009-03-19 | $17.15 | $17.51 | 236,600 | — | — |
| 2009-03-18 | $16.93 | $17.29 | 178,700 | — | — |
| 2009-03-17 | $16.50 | $16.85 | 145,000 | — | — |
| 2009-03-16 | $16.12 | $16.46 | 118,100 | — | — |
| 2009-03-13 | $16.10 | $16.44 | 137,200 | — | — |
| 2009-03-12 | $16.05 | $16.39 | 166,400 | — | — |
| 2009-03-11 | $15.55 | $15.88 | 167,900 | — | — |
| 2009-03-10 | $15.40 | $15.73 | 251,600 | — | — |
| 2009-03-09 | $14.71 | $15.02 | 214,700 | — | — |
| 2009-03-06 | $14.52 | $14.83 | 171,600 | — | — |
| 2009-03-05 | $14.68 | $14.99 | 247,500 | — | — |
| 2009-03-04 | $15.90 | $16.24 | 166,000 | — | — |
| 2009-03-03 | $14.90 | $15.22 | 156,000 | — | — |
| 2009-03-02 | $15.28 | $15.60 | 174,600 | — | — |
| 2009-02-27 | $16.34 | $16.69 | 106,400 | — | — |
| 2009-02-26 | $16.14 | $16.48 | 144,900 | — | — |
| 2009-02-25 | $16.42 | $16.77 | 213,600 | — | — |
| 2009-02-24 | $17.14 | $17.50 | 231,800 | — | — |
| 2009-02-23 | $16.34 | $16.69 | 169,900 | — | — |
| 2009-02-20 | $17.06 | $17.42 | 168,100 | — | — |
| 2009-02-19 | $17.12 | $17.48 | 184,500 | — | — |
| 2009-02-18 | $17.48 | $17.85 | 419,400 | — | — |
| 2009-02-17 | $16.35 | $16.64 | 727,200 | — | — |
| 2009-02-13 | $18.71 | $19.04 | 272,100 | — | — |
| 2009-02-12 | $19.36 | $19.70 | 227,200 | — | — |
| 2009-02-11 | $19.63 | $19.97 | 138,200 | — | — |
| 2009-02-10 | $20.15 | $20.50 | 139,100 | — | — |
| 2009-02-09 | $21.14 | $21.51 | 118,400 | — | — |
| 2009-02-06 | $21.63 | $22.01 | 227,900 | — | — |
| 2009-02-05 | $20.54 | $20.90 | 107,700 | — | — |
| 2009-02-04 | $19.95 | $20.30 | 49,400 | — | — |
| 2009-02-03 | $20.52 | $20.88 | 159,000 | — | — |
| 2009-02-02 | $19.17 | $19.51 | 92,500 | — | — |
| 2009-01-30 | $19.15 | $19.49 | 86,700 | — | — |
| 2009-01-29 | $19.91 | $20.26 | 161,300 | — | — |
| 2009-01-28 | $19.96 | $20.31 | 218,600 | — | — |
| 2009-01-27 | $18.64 | $18.97 | 190,300 | — | — |
| 2009-01-26 | $18.15 | $18.47 | 167,500 | — | — |
| 2009-01-23 | $18.04 | $18.36 | 212,100 | — | — |
| 2009-01-22 | $18.65 | $18.98 | 162,200 | — | — |
| 2009-01-21 | $19.27 | $19.61 | 158,800 | — | — |
| 2009-01-20 | $18.52 | $18.84 | 160,900 | — | — |
| 2009-01-16 | $19.76 | $20.11 | 132,900 | — | — |
| 2009-01-15 | $19.90 | $20.25 | 132,000 | — | — |
| 2009-01-14 | $19.28 | $19.62 | 173,700 | — | — |
| 2009-01-13 | $20.07 | $20.42 | 312,800 | — | — |
| 2009-01-12 | $19.92 | $20.27 | 363,100 | — | — |
| 2009-01-09 | $19.09 | $19.42 | 155,200 | — | — |
| 2009-01-08 | $20.36 | $20.72 | 147,300 | — | — |
| 2009-01-07 | $20.49 | $20.85 | 187,300 | — | — |
| 2009-01-06 | $21.27 | $21.64 | 283,100 | — | — |
| 2009-01-05 | $19.80 | $20.15 | 180,200 | — | — |
| 2009-01-02 | $19.42 | $19.76 | 143,200 | — | — |