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
- 2000-12-15 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 | $21.22 | $22.08 | 225,500 | — | — |
| 2009-12-30 | $21.73 | $22.61 | 156,200 | — | — |
| 2009-12-29 | $21.59 | $22.47 | 73,200 | — | — |
| 2009-12-28 | $21.35 | $22.22 | 156,400 | — | — |
| 2009-12-24 | $21.40 | $22.27 | 62,000 | — | — |
| 2009-12-23 | $21.41 | $22.28 | 224,300 | — | — |
| 2009-12-22 | $21.08 | $21.94 | 327,900 | — | — |
| 2009-12-21 | $20.78 | $21.63 | 359,000 | — | — |
| 2009-12-18 | $20.50 | $21.33 | 615,500 | — | — |
| 2009-12-17 | $21.05 | $21.91 | 146,700 | — | — |
| 2009-12-16 | $21.42 | $22.29 | 345,900 | — | — |
| 2009-12-15 | $21.45 | $22.32 | 178,400 | — | — |
| 2009-12-14 | $21.36 | $22.23 | 212,200 | — | — |
| 2009-12-11 | $21.15 | $22.01 | 251,400 | — | — |
| 2009-12-10 | $21.16 | $22.02 | 329,700 | — | — |
| 2009-12-09 | $20.86 | $21.71 | 306,400 | — | — |
| 2009-12-08 | $20.40 | $21.23 | 223,000 | — | — |
| 2009-12-07 | $20.48 | $21.31 | 241,600 | — | — |
| 2009-12-04 | $20.28 | $21.10 | 570,200 | — | — |
| 2009-12-03 | $19.56 | $20.36 | 251,200 | — | — |
| 2009-12-02 | $19.75 | $20.55 | 223,600 | — | — |
| 2009-12-01 | $19.55 | $20.35 | 286,800 | — | — |
| 2009-11-30 | $19.27 | $20.05 | 276,000 | — | — |
| 2009-11-27 | $19.11 | $19.89 | 85,900 | — | — |
| 2009-11-25 | $19.82 | $20.63 | 174,400 | — | — |
| 2009-11-24 | $20.08 | $20.90 | 337,300 | — | — |
| 2009-11-23 | $20.18 | $21.00 | 702,900 | — | — |
| 2009-11-20 | $19.63 | $20.43 | 208,900 | — | — |
| 2009-11-19 | $19.71 | $20.51 | 599,600 | — | — |
| 2009-11-18 | $19.62 | $20.42 | 271,500 | — | — |
| 2009-11-17 | $19.66 | $20.46 | 310,100 | — | — |
| 2009-11-16 | $19.42 | $20.21 | 790,300 | — | — |
| 2009-11-13 | $18.28 | $19.02 | 181,100 | — | — |
| 2009-11-12 | $18.02 | $18.75 | 268,100 | — | — |
| 2009-11-11 | $18.38 | $19.13 | 175,000 | — | — |
| 2009-11-10 | $18.22 | $18.96 | 179,800 | — | — |
| 2009-11-09 | $18.50 | $19.25 | 193,000 | — | — |
| 2009-11-06 | $18.18 | $18.92 | 219,700 | — | — |
| 2009-11-05 | $18.13 | $18.87 | 337,100 | — | — |
| 2009-11-04 | $17.50 | $18.21 | 280,600 | — | — |
| 2009-11-03 | $17.37 | $18.08 | 307,400 | — | — |
| 2009-11-02 | $17.25 | $17.95 | 383,500 | — | — |
| 2009-10-30 | $17.27 | $17.97 | 342,700 | — | — |
| 2009-10-29 | $17.28 | $17.98 | 184,000 | — | — |
| 2009-10-28 | $17.22 | $17.92 | 258,400 | — | — |
| 2009-10-27 | $17.67 | $18.39 | 227,600 | — | — |
| 2009-10-26 | $17.54 | $18.25 | 156,300 | — | — |
| 2009-10-23 | $17.66 | $18.38 | 327,300 | — | — |
| 2009-10-22 | $17.83 | $18.56 | 151,900 | — | — |
| 2009-10-21 | $17.55 | $18.26 | 311,600 | — | — |
| 2009-10-20 | $17.96 | $18.69 | 193,800 | — | — |
| 2009-10-19 | $17.97 | $18.70 | 145,600 | — | — |
| 2009-10-16 | $17.88 | $18.61 | 131,500 | — | — |
| 2009-10-15 | $18.08 | $18.82 | 198,200 | — | — |
| 2009-10-14 | $17.95 | $18.68 | 218,600 | — | — |
| 2009-10-13 | $17.81 | $18.53 | 221,700 | — | — |
| 2009-10-12 | $18.24 | $18.98 | 300,400 | — | — |
| 2009-10-09 | $18.30 | $19.04 | 410,600 | — | — |
| 2009-10-08 | $17.81 | $18.53 | 283,500 | — | — |
| 2009-10-07 | $17.65 | $18.37 | 305,300 | — | — |
| 2009-10-06 | $17.71 | $18.43 | 275,500 | — | — |
| 2009-10-05 | $17.60 | $18.32 | 426,900 | — | — |
| 2009-10-02 | $17.15 | $17.85 | 1,188,500 | — | — |
| 2009-10-01 | $16.90 | $17.59 | 721,400 | — | — |
| 2009-09-30 | $17.06 | $17.75 | 425,500 | — | — |
| 2009-09-29 | $17.16 | $17.86 | 163,000 | — | — |
| 2009-09-28 | $17.43 | $18.14 | 183,500 | — | — |
| 2009-09-25 | $17.31 | $18.01 | 284,100 | — | — |
| 2009-09-24 | $16.79 | $17.47 | 129,100 | — | — |
| 2009-09-23 | $17.26 | $17.96 | 168,400 | — | — |
| 2009-09-22 | $17.72 | $18.44 | 124,100 | — | — |
| 2009-09-21 | $17.65 | $18.37 | 209,700 | — | — |
| 2009-09-18 | $17.93 | $18.66 | 647,000 | — | — |
| 2009-09-17 | $17.50 | $18.21 | 269,700 | — | — |
| 2009-09-16 | $17.42 | $18.13 | 208,800 | — | — |
| 2009-09-15 | $17.08 | $17.77 | 251,300 | — | — |
| 2009-09-14 | $17.07 | $17.76 | 400,600 | — | — |
| 2009-09-11 | $16.61 | $17.29 | 471,100 | — | — |
| 2009-09-10 | $15.78 | $16.42 | 212,500 | — | — |
| 2009-09-09 | $15.39 | $16.02 | 157,600 | — | — |
| 2009-09-08 | $14.98 | $15.59 | 172,200 | — | — |
| 2009-09-04 | $14.80 | $15.40 | 135,100 | — | — |
| 2009-09-03 | $14.59 | $15.18 | 293,900 | — | — |
| 2009-09-02 | $14.95 | $15.56 | 125,100 | — | — |
| 2009-09-01 | $15.01 | $15.62 | 236,700 | — | — |
| 2009-08-31 | $15.41 | $16.04 | 149,100 | — | — |
| 2009-08-28 | $15.68 | $16.32 | 150,600 | — | — |
| 2009-08-27 | $15.70 | $16.34 | 257,100 | — | — |
| 2009-08-26 | $15.69 | $16.33 | 191,300 | — | — |
| 2009-08-25 | $15.65 | $16.29 | 147,300 | — | — |
| 2009-08-24 | $15.77 | $16.41 | 217,700 | — | — |
| 2009-08-21 | $15.75 | $16.39 | 366,300 | — | — |
| 2009-08-20 | $15.21 | $15.83 | 201,800 | — | — |
| 2009-08-19 | $15.13 | $15.75 | 150,100 | — | — |
| 2009-08-18 | $14.82 | $15.42 | 195,800 | — | — |
| 2009-08-17 | $14.87 | $15.47 | 179,500 | — | — |
| 2009-08-14 | $15.15 | $15.77 | 226,300 | — | — |
| 2009-08-13 | $15.48 | $16.11 | 138,300 | — | — |
| 2009-08-12 | $15.58 | $16.21 | 205,500 | — | — |
| 2009-08-11 | $15.34 | $15.96 | 189,100 | — | — |
| 2009-08-10 | $15.76 | $16.40 | 211,300 | — | — |
| 2009-08-07 | $15.61 | $16.24 | 404,500 | — | — |
| 2009-08-06 | $15.13 | $15.75 | 288,900 | — | — |
| 2009-08-05 | $14.97 | $15.58 | 242,300 | — | — |
| 2009-08-04 | $15.35 | $15.97 | 305,200 | — | — |
| 2009-08-03 | $15.30 | $15.92 | 395,000 | — | — |
| 2009-07-31 | $15.11 | $15.72 | 366,900 | — | — |
| 2009-07-30 | $15.11 | $15.72 | 581,100 | — | — |
| 2009-07-29 | $14.77 | $15.37 | 504,600 | — | — |
| 2009-07-28 | $14.77 | $15.37 | 439,400 | — | — |
| 2009-07-27 | $15.18 | $15.80 | 410,300 | — | — |
| 2009-07-24 | $15.71 | $16.35 | 1,035,800 | — | — |
| 2009-07-23 | $15.45 | $16.08 | 524,200 | — | — |
| 2009-07-22 | $14.77 | $15.37 | 416,700 | — | — |
| 2009-07-21 | $15.22 | $15.84 | 266,100 | — | — |
| 2009-07-20 | $15.26 | $15.88 | 585,900 | — | — |
| 2009-07-17 | $15.30 | $15.92 | 509,400 | — | — |
| 2009-07-16 | $15.41 | $16.04 | 2,347,600 | — | — |
| 2009-07-15 | $17.53 | $18.24 | 701,900 | — | — |
| 2009-07-14 | $17.04 | $17.73 | 407,500 | — | — |
| 2009-07-13 | $16.96 | $17.65 | 557,900 | — | — |
| 2009-07-10 | $16.69 | $17.37 | 327,200 | — | — |
| 2009-07-09 | $16.55 | $17.22 | 146,100 | — | — |
| 2009-07-08 | $16.57 | $17.24 | 321,300 | — | — |
| 2009-07-07 | $16.47 | $17.14 | 226,700 | — | — |
| 2009-07-06 | $16.64 | $17.32 | 317,900 | — | — |
| 2009-07-02 | $16.90 | $17.59 | 294,600 | — | — |
| 2009-07-01 | $17.36 | $18.07 | 178,000 | — | — |
| 2009-06-30 | $17.17 | $17.87 | 170,100 | — | — |
| 2009-06-29 | $17.24 | $17.94 | 186,000 | — | — |
| 2009-06-26 | $17.16 | $17.86 | 585,400 | — | — |
| 2009-06-25 | $17.27 | $17.97 | 224,800 | — | — |
| 2009-06-24 | $16.72 | $17.40 | 276,100 | — | — |
| 2009-06-23 | $16.70 | $17.38 | 227,200 | — | — |
| 2009-06-22 | $16.93 | $17.62 | 312,500 | — | — |
| 2009-06-19 | $17.89 | $18.62 | 254,300 | — | — |
| 2009-06-18 | $18.10 | $18.84 | 382,800 | — | — |
| 2009-06-17 | $18.07 | $18.81 | 211,600 | — | — |
| 2009-06-16 | $17.86 | $18.59 | 270,700 | — | — |
| 2009-06-15 | $18.14 | $18.88 | 253,000 | — | — |
| 2009-06-12 | $18.20 | $18.94 | 539,800 | — | — |
| 2009-06-11 | $18.64 | $19.40 | 309,600 | — | — |
| 2009-06-10 | $18.85 | $19.62 | 344,600 | — | — |
| 2009-06-09 | $18.94 | $19.71 | 312,700 | — | — |
| 2009-06-08 | $19.23 | $20.01 | 218,500 | — | — |
| 2009-06-05 | $19.60 | $20.40 | 285,700 | — | — |
| 2009-06-04 | $19.61 | $20.41 | 172,900 | — | — |
| 2009-06-03 | $19.08 | $19.86 | 167,700 | — | — |
| 2009-06-02 | $19.44 | $20.23 | 303,600 | — | — |
| 2009-06-01 | $19.57 | $20.37 | 262,500 | — | — |
| 2009-05-29 | $18.53 | $19.28 | 299,900 | — | — |
| 2009-05-28 | $18.11 | $18.85 | 185,600 | — | — |
| 2009-05-27 | $18.09 | $18.83 | 245,000 | — | — |
| 2009-05-26 | $18.68 | $19.44 | 318,800 | — | — |
| 2009-05-22 | $17.86 | $18.59 | 146,000 | — | — |
| 2009-05-21 | $18.04 | $18.77 | 250,900 | — | — |
| 2009-05-20 | $18.68 | $19.44 | 279,400 | — | — |
| 2009-05-19 | $19.09 | $19.87 | 371,600 | — | — |
| 2009-05-18 | $19.24 | $20.02 | 274,300 | — | — |
| 2009-05-15 | $18.48 | $19.23 | 238,000 | — | — |
| 2009-05-14 | $18.53 | $19.28 | 247,400 | — | — |
| 2009-05-13 | $18.21 | $18.95 | 293,500 | — | — |
| 2009-05-12 | $18.88 | $19.65 | 396,800 | — | — |
| 2009-05-11 | $19.15 | $19.93 | 459,200 | — | — |
| 2009-05-08 | $19.77 | $20.57 | 373,700 | — | — |
| 2009-05-07 | $18.71 | $19.47 | 207,900 | — | — |
| 2009-05-06 | $19.04 | $19.81 | 414,700 | — | — |
| 2009-05-05 | $19.34 | $20.13 | 526,000 | — | — |
| 2009-05-04 | $20.01 | $20.82 | 345,400 | — | — |
| 2009-05-01 | $19.42 | $20.21 | 363,300 | — | — |
| 2009-04-30 | $19.55 | $20.35 | 421,000 | — | — |
| 2009-04-29 | $19.92 | $20.73 | 625,500 | — | — |
| 2009-04-28 | $19.00 | $19.77 | 305,100 | — | — |
| 2009-04-27 | $18.99 | $19.76 | 452,200 | — | — |
| 2009-04-24 | $18.77 | $19.53 | 379,600 | — | — |
| 2009-04-23 | $17.50 | $18.21 | 264,600 | — | — |
| 2009-04-22 | $17.96 | $18.69 | 361,000 | — | — |
| 2009-04-21 | $17.42 | $18.13 | 439,800 | — | — |
| 2009-04-20 | $16.50 | $17.17 | 366,800 | — | — |
| 2009-04-17 | $17.18 | $17.88 | 305,100 | — | — |
| 2009-04-16 | $17.20 | $17.90 | 266,800 | — | — |
| 2009-04-15 | $16.57 | $17.24 | 416,200 | — | — |
| 2009-04-14 | $15.96 | $16.61 | 245,100 | — | — |
| 2009-04-13 | $16.46 | $17.13 | 282,000 | — | — |
| 2009-04-09 | $16.37 | $17.04 | 940,200 | — | — |
| 2009-04-08 | $15.90 | $16.55 | 1,394,000 | — | — |
| 2009-04-07 | $15.59 | $16.22 | 699,300 | — | — |
| 2009-04-06 | $15.98 | $16.63 | 351,500 | — | — |
| 2009-04-03 | $16.40 | $17.07 | 151,500 | — | — |
| 2009-04-02 | $16.43 | $17.10 | 411,000 | — | — |
| 2009-04-01 | $15.52 | $16.15 | 451,500 | — | — |
| 2009-03-31 | $15.08 | $15.69 | 416,500 | — | — |
| 2009-03-30 | $14.89 | $15.50 | 294,200 | — | — |
| 2009-03-27 | $15.45 | $16.08 | 230,600 | — | — |
| 2009-03-26 | $16.00 | $16.65 | 289,100 | — | — |
| 2009-03-25 | $15.03 | $15.64 | 299,100 | — | — |
| 2009-03-24 | $14.99 | $15.60 | 280,100 | — | — |
| 2009-03-23 | $15.61 | $16.24 | 422,600 | — | — |
| 2009-03-20 | $14.70 | $15.30 | 353,700 | — | — |
| 2009-03-19 | $15.12 | $15.74 | 249,800 | — | — |
| 2009-03-18 | $15.46 | $16.09 | 315,600 | — | — |
| 2009-03-17 | $15.11 | $15.72 | 249,700 | — | — |
| 2009-03-16 | $14.65 | $15.25 | 219,600 | — | — |
| 2009-03-13 | $14.85 | $15.45 | 238,700 | — | — |
| 2009-03-12 | $14.66 | $15.26 | 283,100 | — | — |
| 2009-03-11 | $13.90 | $14.47 | 239,700 | — | — |
| 2009-03-10 | $14.24 | $14.82 | 289,000 | — | — |
| 2009-03-09 | $13.19 | $13.73 | 390,600 | — | — |
| 2009-03-06 | $13.02 | $13.55 | 314,100 | — | — |
| 2009-03-05 | $12.87 | $13.39 | 411,900 | — | — |
| 2009-03-04 | $13.47 | $14.02 | 259,400 | — | — |
| 2009-03-03 | $13.04 | $13.57 | 424,100 | — | — |
| 2009-03-02 | $13.04 | $13.57 | 276,800 | — | — |
| 2009-02-27 | $13.75 | $14.31 | 316,800 | — | — |
| 2009-02-26 | $13.59 | $14.14 | 337,800 | — | — |
| 2009-02-25 | $13.98 | $14.55 | 437,400 | — | — |
| 2009-02-24 | $14.19 | $14.77 | 651,100 | — | — |
| 2009-02-23 | $13.71 | $14.27 | 303,300 | — | — |
| 2009-02-20 | $14.29 | $14.87 | 241,700 | — | — |
| 2009-02-19 | $14.48 | $15.07 | 156,700 | — | — |
| 2009-02-18 | $14.66 | $15.26 | 280,000 | — | — |
| 2009-02-17 | $14.54 | $15.13 | 238,600 | — | — |
| 2009-02-13 | $15.17 | $15.79 | 159,100 | — | — |
| 2009-02-12 | $15.42 | $16.05 | 215,900 | — | — |
| 2009-02-11 | $15.00 | $15.61 | 202,500 | — | — |
| 2009-02-10 | $14.82 | $15.42 | 297,200 | — | — |
| 2009-02-09 | $15.86 | $16.51 | 162,000 | — | — |
| 2009-02-06 | $16.01 | $16.66 | 527,400 | — | — |
| 2009-02-05 | $14.95 | $15.56 | 344,800 | — | — |
| 2009-02-04 | $14.47 | $15.06 | 191,200 | — | — |
| 2009-02-03 | $14.53 | $15.12 | 377,700 | — | — |
| 2009-02-02 | $14.41 | $15.00 | 369,500 | — | — |
| 2009-01-30 | $14.47 | $15.06 | 306,900 | — | — |
| 2009-01-29 | $14.74 | $15.34 | 383,300 | — | — |
| 2009-01-28 | $15.41 | $16.04 | 444,800 | — | — |
| 2009-01-27 | $14.81 | $15.41 | 356,900 | — | — |
| 2009-01-26 | $13.96 | $14.53 | 251,500 | — | — |
| 2009-01-23 | $14.08 | $14.65 | 265,300 | — | — |
| 2009-01-22 | $14.12 | $14.69 | 408,800 | — | — |
| 2009-01-21 | $14.81 | $15.41 | 697,000 | — | — |
| 2009-01-20 | $13.89 | $14.46 | 265,100 | — | — |
| 2009-01-16 | $14.71 | $15.31 | 313,900 | — | — |
| 2009-01-15 | $14.61 | $15.20 | 471,300 | — | — |
| 2009-01-14 | $14.08 | $14.65 | 405,200 | — | — |
| 2009-01-13 | $14.64 | $15.24 | 297,700 | — | — |
| 2009-01-12 | $14.20 | $14.78 | 398,100 | — | — |
| 2009-01-09 | $14.52 | $15.11 | 559,000 | — | — |
| 2009-01-08 | $15.05 | $15.66 | 473,000 | — | — |
| 2009-01-07 | $14.91 | $15.52 | 630,100 | — | — |
| 2009-01-06 | $15.46 | $16.09 | 580,600 | — | — |
| 2009-01-05 | $15.76 | $16.40 | 558,800 | — | — |
| 2009-01-02 | $16.20 | $16.86 | 359,000 | — | — |