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
- 1991-07-12 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 | $19.14 | $19.14 | 59,900 | — | — |
| 2009-12-30 | $19.12 | $19.12 | 90,500 | — | — |
| 2009-12-29 | $19.31 | $19.31 | 106,900 | — | — |
| 2009-12-28 | $19.01 | $19.01 | 174,700 | — | — |
| 2009-12-24 | $19.86 | $19.86 | 16,500 | — | — |
| 2009-12-23 | $19.90 | $19.90 | 48,300 | — | — |
| 2009-12-22 | $19.82 | $19.82 | 92,800 | — | — |
| 2009-12-21 | $19.64 | $19.64 | 69,300 | — | — |
| 2009-12-18 | $19.67 | $19.67 | 183,300 | — | — |
| 2009-12-17 | $19.32 | $19.32 | 75,300 | — | — |
| 2009-12-16 | $19.53 | $19.53 | 279,100 | — | — |
| 2009-12-15 | $19.60 | $19.60 | 201,500 | — | — |
| 2009-12-14 | $19.00 | $19.00 | 171,900 | — | — |
| 2009-12-11 | $18.65 | $18.65 | 1,047,900 | — | — |
| 2009-12-10 | $18.93 | $18.93 | 183,500 | — | — |
| 2009-12-09 | $19.08 | $19.08 | 132,000 | — | — |
| 2009-12-08 | $18.95 | $18.95 | 188,400 | — | — |
| 2009-12-07 | $19.19 | $19.19 | 203,800 | — | — |
| 2009-12-04 | $17.80 | $17.80 | 153,800 | — | — |
| 2009-12-03 | $16.57 | $16.57 | 69,400 | — | — |
| 2009-12-02 | $17.07 | $17.07 | 91,800 | — | — |
| 2009-12-01 | $17.31 | $17.31 | 151,100 | — | — |
| 2009-11-30 | $17.30 | $17.30 | 87,400 | — | — |
| 2009-11-27 | $16.78 | $16.78 | 38,000 | — | — |
| 2009-11-25 | $17.14 | $17.14 | 22,100 | — | — |
| 2009-11-24 | $17.13 | $17.13 | 31,500 | — | — |
| 2009-11-23 | $17.45 | $17.45 | 45,500 | — | — |
| 2009-11-20 | $17.06 | $17.06 | 53,900 | — | — |
| 2009-11-19 | $16.69 | $16.69 | 58,000 | — | — |
| 2009-11-18 | $16.89 | $16.89 | 38,200 | — | — |
| 2009-11-17 | $17.05 | $17.05 | 103,600 | — | — |
| 2009-11-16 | $17.65 | $17.65 | 148,600 | — | — |
| 2009-11-13 | $16.46 | $16.46 | 60,300 | — | — |
| 2009-11-12 | $16.04 | $16.04 | 111,700 | — | — |
| 2009-11-11 | $16.20 | $16.20 | 94,900 | — | — |
| 2009-11-10 | $15.91 | $15.91 | 185,600 | — | — |
| 2009-11-09 | $15.61 | $15.61 | 738,800 | — | — |
| 2009-11-06 | $16.19 | $16.19 | 102,900 | — | — |
| 2009-11-05 | $16.84 | $16.84 | 68,200 | — | — |
| 2009-11-04 | $16.15 | $16.15 | 57,500 | — | — |
| 2009-11-03 | $16.50 | $16.50 | 60,800 | — | — |
| 2009-11-02 | $16.47 | $16.47 | 81,900 | — | — |
| 2009-10-30 | $16.13 | $16.13 | 120,700 | — | — |
| 2009-10-29 | $16.74 | $16.74 | 87,500 | — | — |
| 2009-10-28 | $16.67 | $16.67 | 62,200 | — | — |
| 2009-10-27 | $17.15 | $17.15 | 65,000 | — | — |
| 2009-10-26 | $17.39 | $17.39 | 62,500 | — | — |
| 2009-10-23 | $17.75 | $17.75 | 81,500 | — | — |
| 2009-10-22 | $18.40 | $18.40 | 62,700 | — | — |
| 2009-10-21 | $18.41 | $18.41 | 73,900 | — | — |
| 2009-10-20 | $18.85 | $18.85 | 109,400 | — | — |
| 2009-10-19 | $19.21 | $19.21 | 58,800 | — | — |
| 2009-10-16 | $19.26 | $19.26 | 83,600 | — | — |
| 2009-10-15 | $19.40 | $19.40 | 125,200 | — | — |
| 2009-10-14 | $19.27 | $19.27 | 117,900 | — | — |
| 2009-10-13 | $19.48 | $19.48 | 228,000 | — | — |
| 2009-10-12 | $19.15 | $19.15 | 182,400 | — | — |
| 2009-10-09 | $18.83 | $18.83 | 188,200 | — | — |
| 2009-10-08 | $18.05 | $18.05 | 116,200 | — | — |
| 2009-10-07 | $18.08 | $18.08 | 139,900 | — | — |
| 2009-10-06 | $17.85 | $17.85 | 108,100 | — | — |
| 2009-10-05 | $17.79 | $17.79 | 132,400 | — | — |
| 2009-10-02 | $17.07 | $17.07 | 106,300 | — | — |
| 2009-10-01 | $17.08 | $17.08 | 81,000 | — | — |
| 2009-09-30 | $17.91 | $17.91 | 91,600 | — | — |
| 2009-09-29 | $17.66 | $17.66 | 74,700 | — | — |
| 2009-09-28 | $17.88 | $17.88 | 90,600 | — | — |
| 2009-09-25 | $17.23 | $17.23 | 75,600 | — | — |
| 2009-09-24 | $17.43 | $17.43 | 82,600 | — | — |
| 2009-09-23 | $17.93 | $17.93 | 83,500 | — | — |
| 2009-09-22 | $18.25 | $18.25 | 58,900 | — | — |
| 2009-09-21 | $18.20 | $18.20 | 116,100 | — | — |
| 2009-09-18 | $18.09 | $18.09 | 195,000 | — | — |
| 2009-09-17 | $17.95 | $17.95 | 114,100 | — | — |
| 2009-09-16 | $18.00 | $18.00 | 94,300 | — | — |
| 2009-09-15 | $17.71 | $17.71 | 86,100 | — | — |
| 2009-09-14 | $17.63 | $17.63 | 113,200 | — | — |
| 2009-09-11 | $17.26 | $17.26 | 140,000 | — | — |
| 2009-09-10 | $17.11 | $17.11 | 84,500 | — | — |
| 2009-09-09 | $17.05 | $17.05 | 111,500 | — | — |
| 2009-09-08 | $16.66 | $16.66 | 102,800 | — | — |
| 2009-09-04 | $16.56 | $16.56 | 100,000 | — | — |
| 2009-09-03 | $16.35 | $16.35 | 141,100 | — | — |
| 2009-09-02 | $15.30 | $15.30 | 412,600 | — | — |
| 2009-09-01 | $14.88 | $14.88 | 181,900 | — | — |
| 2009-08-31 | $16.10 | $16.10 | 58,000 | — | — |
| 2009-08-28 | $16.42 | $16.42 | 66,600 | — | — |
| 2009-08-27 | $16.65 | $16.65 | 76,400 | — | — |
| 2009-08-26 | $16.92 | $16.92 | 88,200 | — | — |
| 2009-08-25 | $16.34 | $16.34 | 60,800 | — | — |
| 2009-08-24 | $16.29 | $16.29 | 70,400 | — | — |
| 2009-08-21 | $16.59 | $16.59 | 120,300 | — | — |
| 2009-08-20 | $16.14 | $16.14 | 149,500 | — | — |
| 2009-08-19 | $16.05 | $16.05 | 115,500 | — | — |
| 2009-08-18 | $16.93 | $16.93 | 96,100 | — | — |
| 2009-08-17 | $16.47 | $16.47 | 129,600 | — | — |
| 2009-08-14 | $16.56 | $16.56 | 106,200 | — | — |
| 2009-08-13 | $16.94 | $16.94 | 93,600 | — | — |
| 2009-08-12 | $17.14 | $17.14 | 150,400 | — | — |
| 2009-08-11 | $17.45 | $17.45 | 158,900 | — | — |
| 2009-08-10 | $16.87 | $16.87 | 348,500 | — | — |
| 2009-08-07 | $15.94 | $15.94 | 135,400 | — | — |
| 2009-08-06 | $15.74 | $15.74 | 184,300 | — | — |
| 2009-08-05 | $15.82 | $15.82 | 146,500 | — | — |
| 2009-08-04 | $15.94 | $15.94 | 118,800 | — | — |
| 2009-08-03 | $16.00 | $16.00 | 137,800 | — | — |
| 2009-07-31 | $15.93 | $15.93 | 181,600 | — | — |
| 2009-07-30 | $16.07 | $16.07 | 266,400 | — | — |
| 2009-07-29 | $16.43 | $16.43 | 137,900 | — | — |
| 2009-07-28 | $16.93 | $16.93 | 158,400 | — | — |
| 2009-07-27 | $16.14 | $16.14 | 73,800 | — | — |
| 2009-07-24 | $15.51 | $15.51 | 47,600 | — | — |
| 2009-07-23 | $15.34 | $15.34 | 81,400 | — | — |
| 2009-07-22 | $15.13 | $15.13 | 90,700 | — | — |
| 2009-07-21 | $15.10 | $15.10 | 109,500 | — | — |
| 2009-07-20 | $15.53 | $15.53 | 136,300 | — | — |
| 2009-07-17 | $15.15 | $15.15 | 121,300 | — | — |
| 2009-07-16 | $15.10 | $15.10 | 72,700 | — | — |
| 2009-07-15 | $14.95 | $14.95 | 139,700 | — | — |
| 2009-07-14 | $14.79 | $14.79 | 90,300 | — | — |
| 2009-07-13 | $14.81 | $14.81 | 99,000 | — | — |
| 2009-07-10 | $14.71 | $14.71 | 71,900 | — | — |
| 2009-07-09 | $14.48 | $14.48 | 119,100 | — | — |
| 2009-07-08 | $14.74 | $14.74 | 227,500 | — | — |
| 2009-07-07 | $14.61 | $14.61 | 143,700 | — | — |
| 2009-07-06 | $14.54 | $14.54 | 112,400 | — | — |
| 2009-07-02 | $14.87 | $14.87 | 110,700 | — | — |
| 2009-07-01 | $15.14 | $15.14 | 91,500 | — | — |
| 2009-06-30 | $15.26 | $15.26 | 148,800 | — | — |
| 2009-06-29 | $15.27 | $15.27 | 264,000 | — | — |
| 2009-06-26 | $15.30 | $15.30 | 829,700 | — | — |
| 2009-06-25 | $14.50 | $14.50 | 377,600 | — | — |
| 2009-06-24 | $13.12 | $13.12 | 263,600 | — | — |
| 2009-06-23 | $12.90 | $12.90 | 492,100 | — | — |
| 2009-06-22 | $12.59 | $12.59 | 192,000 | — | — |
| 2009-06-19 | $12.89 | $12.89 | 468,900 | — | — |
| 2009-06-18 | $13.51 | $13.51 | 258,200 | — | — |
| 2009-06-17 | $14.74 | $14.74 | 219,800 | — | — |
| 2009-06-16 | $14.36 | $14.36 | 179,400 | — | — |
| 2009-06-15 | $14.58 | $14.58 | 183,900 | — | — |
| 2009-06-12 | $15.02 | $15.02 | 195,300 | — | — |
| 2009-06-11 | $15.41 | $15.41 | 501,700 | — | — |
| 2009-06-10 | $16.52 | $16.52 | 294,700 | — | — |
| 2009-06-09 | $16.99 | $16.99 | 255,000 | — | — |
| 2009-06-08 | $17.40 | $17.40 | 159,400 | — | — |
| 2009-06-05 | $17.53 | $17.53 | 146,800 | — | — |
| 2009-06-04 | $17.46 | $17.46 | 111,300 | — | — |
| 2009-06-03 | $17.31 | $17.31 | 146,500 | — | — |
| 2009-06-02 | $17.89 | $17.89 | 242,100 | — | — |
| 2009-06-01 | $17.50 | $17.50 | 136,500 | — | — |
| 2009-05-29 | $17.10 | $17.10 | 287,900 | — | — |
| 2009-05-28 | $16.97 | $16.97 | 136,100 | — | — |
| 2009-05-27 | $16.90 | $16.90 | 163,300 | — | — |
| 2009-05-26 | $16.75 | $16.75 | 133,800 | — | — |
| 2009-05-22 | $16.22 | $16.22 | 218,000 | — | — |
| 2009-05-21 | $16.18 | $16.18 | 165,800 | — | — |
| 2009-05-20 | $16.91 | $16.91 | 181,600 | — | — |
| 2009-05-19 | $17.40 | $17.40 | 161,100 | — | — |
| 2009-05-18 | $17.13 | $17.13 | 161,200 | — | — |
| 2009-05-15 | $16.97 | $16.97 | 175,100 | — | — |
| 2009-05-14 | $16.99 | $16.99 | 364,100 | — | — |
| 2009-05-13 | $16.78 | $16.78 | 318,900 | — | — |
| 2009-05-12 | $17.70 | $17.70 | 180,500 | — | — |
| 2009-05-11 | $17.94 | $17.94 | 201,700 | — | — |
| 2009-05-08 | $18.45 | $18.45 | 161,000 | — | — |
| 2009-05-07 | $18.12 | $18.12 | 184,400 | — | — |
| 2009-05-06 | $17.86 | $17.86 | 239,400 | — | — |
| 2009-05-05 | $17.81 | $17.81 | 231,300 | — | — |
| 2009-05-04 | $18.00 | $18.00 | 179,600 | — | — |
| 2009-05-01 | $18.50 | $18.50 | 155,800 | — | — |
| 2009-04-30 | $18.77 | $18.77 | 147,600 | — | — |
| 2009-04-29 | $19.10 | $19.10 | 77,300 | — | — |
| 2009-04-28 | $18.98 | $18.98 | 163,200 | — | — |
| 2009-04-27 | $18.94 | $18.94 | 109,500 | — | — |
| 2009-04-24 | $19.37 | $19.37 | 63,700 | — | — |
| 2009-04-23 | $18.96 | $18.96 | 157,300 | — | — |
| 2009-04-22 | $18.78 | $18.78 | 170,500 | — | — |
| 2009-04-21 | $19.07 | $19.07 | 135,400 | — | — |
| 2009-04-20 | $18.48 | $18.48 | 153,000 | — | — |
| 2009-04-17 | $19.38 | $19.38 | 104,200 | — | — |
| 2009-04-16 | $19.50 | $19.50 | 94,900 | — | — |
| 2009-04-15 | $19.59 | $19.59 | 81,400 | — | — |
| 2009-04-14 | $19.17 | $19.17 | 92,300 | — | — |
| 2009-04-13 | $19.22 | $19.22 | 118,900 | — | — |
| 2009-04-09 | $19.88 | $19.88 | 135,200 | — | — |
| 2009-04-08 | $19.63 | $19.63 | 111,200 | — | — |
| 2009-04-07 | $19.38 | $19.38 | 139,500 | — | — |
| 2009-04-06 | $19.58 | $19.58 | 140,900 | — | — |
| 2009-04-03 | $18.64 | $18.64 | 55,900 | — | — |
| 2009-04-02 | $18.76 | $18.76 | 162,900 | — | — |
| 2009-04-01 | $17.70 | $17.70 | 135,100 | — | — |
| 2009-03-31 | $17.84 | $17.84 | 94,800 | — | — |
| 2009-03-30 | $17.35 | $17.35 | 71,200 | — | — |
| 2009-03-27 | $18.03 | $18.03 | 148,400 | — | — |
| 2009-03-26 | $19.58 | $19.58 | 330,200 | — | — |
| 2009-03-25 | $17.17 | $17.17 | 141,900 | — | — |
| 2009-03-24 | $16.94 | $16.94 | 107,400 | — | — |
| 2009-03-23 | $17.45 | $17.45 | 132,400 | — | — |
| 2009-03-20 | $16.07 | $16.07 | 101,400 | — | — |
| 2009-03-19 | $16.70 | $16.70 | 106,500 | — | — |
| 2009-03-18 | $17.43 | $17.43 | 176,000 | — | — |
| 2009-03-17 | $18.07 | $18.07 | 187,400 | — | — |
| 2009-03-16 | $16.97 | $16.97 | 306,000 | — | — |
| 2009-03-13 | $18.03 | $18.03 | 102,600 | — | — |
| 2009-03-12 | $17.94 | $17.94 | 164,900 | — | — |
| 2009-03-11 | $17.44 | $17.44 | 78,900 | — | — |
| 2009-03-10 | $17.16 | $17.16 | 139,100 | — | — |
| 2009-03-09 | $16.00 | $16.00 | 88,000 | — | — |
| 2009-03-06 | $16.43 | $16.43 | 229,600 | — | — |
| 2009-03-05 | $15.32 | $15.32 | 215,000 | — | — |
| 2009-03-04 | $14.23 | $14.23 | 145,000 | — | — |
| 2009-03-03 | $14.01 | $14.01 | 141,700 | — | — |
| 2009-03-02 | $14.36 | $14.36 | 95,900 | — | — |
| 2009-02-27 | $14.94 | $14.94 | 70,900 | — | — |
| 2009-02-26 | $15.32 | $15.32 | 63,000 | — | — |
| 2009-02-25 | $16.21 | $16.21 | 94,400 | — | — |
| 2009-02-24 | $17.38 | $17.38 | 165,500 | — | — |
| 2009-02-23 | $16.20 | $16.20 | 136,300 | — | — |
| 2009-02-20 | $16.64 | $16.64 | 161,200 | — | — |
| 2009-02-19 | $16.26 | $16.26 | 66,700 | — | — |
| 2009-02-18 | $16.80 | $16.80 | 100,400 | — | — |
| 2009-02-17 | $17.53 | $17.53 | 96,000 | — | — |
| 2009-02-13 | $18.04 | $18.04 | 141,600 | — | — |
| 2009-02-12 | $17.15 | $17.15 | 64,600 | — | — |
| 2009-02-11 | $17.28 | $17.28 | 58,600 | — | — |
| 2009-02-10 | $17.55 | $17.55 | 102,100 | — | — |
| 2009-02-09 | $18.13 | $18.13 | 54,600 | — | — |
| 2009-02-06 | $18.42 | $18.42 | 108,000 | — | — |
| 2009-02-05 | $18.06 | $18.06 | 70,500 | — | — |
| 2009-02-04 | $18.30 | $18.30 | 49,500 | — | — |
| 2009-02-03 | $18.51 | $18.51 | 147,600 | — | — |
| 2009-02-02 | $17.67 | $17.67 | 116,400 | — | — |
| 2009-01-30 | $17.92 | $17.92 | 54,800 | — | — |
| 2009-01-29 | $18.63 | $18.63 | 59,400 | — | — |
| 2009-01-28 | $19.69 | $19.69 | 134,100 | — | — |
| 2009-01-27 | $19.02 | $19.02 | 93,900 | — | — |
| 2009-01-26 | $18.75 | $18.75 | 170,600 | — | — |
| 2009-01-23 | $18.50 | $18.50 | 86,200 | — | — |
| 2009-01-22 | $18.00 | $18.00 | 104,100 | — | — |
| 2009-01-21 | $17.88 | $17.88 | 181,600 | — | — |
| 2009-01-20 | $16.53 | $16.53 | 132,800 | — | — |
| 2009-01-16 | $18.30 | $18.30 | 118,700 | — | — |
| 2009-01-15 | $17.77 | $17.77 | 232,900 | — | — |
| 2009-01-14 | $18.27 | $18.27 | 71,700 | — | — |
| 2009-01-13 | $18.13 | $18.13 | 106,000 | — | — |
| 2009-01-12 | $18.27 | $18.27 | 103,600 | — | — |
| 2009-01-09 | $18.67 | $18.67 | 167,000 | — | — |
| 2009-01-08 | $18.88 | $18.88 | 119,600 | — | — |
| 2009-01-07 | $17.90 | $17.90 | 162,500 | — | — |
| 2009-01-06 | $18.93 | $18.93 | 100,200 | — | — |
| 2009-01-05 | $18.79 | $18.79 | 112,400 | — | — |
| 2009-01-02 | $18.24 | $18.24 | 103,300 | — | — |