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
- 2001-07-31 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 | $22.27 | $35.55 | 33,900 | — | — |
| 2009-12-30 | $22.35 | $35.68 | 36,700 | — | — |
| 2009-12-29 | $22.56 | $36.02 | 30,800 | — | — |
| 2009-12-28 | $22.14 | $35.35 | 4,600 | — | — |
| 2009-12-24 | $22.15 | $35.36 | 22,600 | — | — |
| 2009-12-23 | $21.99 | $35.11 | 17,600 | — | — |
| 2009-12-22 | $21.91 | $34.98 | 33,200 | — | — |
| 2009-12-21 | $21.65 | $34.56 | 33,200 | — | — |
| 2009-12-18 | $21.76 | $34.74 | 121,000 | — | — |
| 2009-12-17 | $21.68 | $34.61 | 86,600 | — | — |
| 2009-12-16 | $21.81 | $34.82 | 19,700 | — | — |
| 2009-12-15 | $21.75 | $34.72 | 34,000 | — | — |
| 2009-12-14 | $21.60 | $34.48 | 54,900 | — | — |
| 2009-12-11 | $20.85 | $33.29 | 41,500 | — | — |
| 2009-12-10 | $20.74 | $33.11 | 18,900 | — | — |
| 2009-12-09 | $20.59 | $32.87 | 16,500 | — | — |
| 2009-12-08 | $20.47 | $32.68 | 37,800 | — | — |
| 2009-12-07 | $20.79 | $33.19 | 16,700 | — | — |
| 2009-12-04 | $20.60 | $32.89 | 31,200 | — | — |
| 2009-12-03 | $20.71 | $33.06 | 35,600 | — | — |
| 2009-12-02 | $20.80 | $33.21 | 63,300 | — | — |
| 2009-12-01 | $20.97 | $33.48 | 27,100 | — | — |
| 2009-11-30 | $20.93 | $33.41 | 44,700 | — | — |
| 2009-11-27 | $20.48 | $32.70 | 27,400 | — | — |
| 2009-11-25 | $21.22 | $33.44 | 24,000 | — | — |
| 2009-11-24 | $20.82 | $32.80 | 37,100 | — | — |
| 2009-11-23 | $20.70 | $32.62 | 40,300 | — | — |
| 2009-11-20 | $20.44 | $32.21 | 32,100 | — | — |
| 2009-11-19 | $20.41 | $32.16 | 61,700 | — | — |
| 2009-11-18 | $20.27 | $31.94 | 27,500 | — | — |
| 2009-11-17 | $20.11 | $31.69 | 22,100 | — | — |
| 2009-11-16 | $20.07 | $31.62 | 56,000 | — | — |
| 2009-11-13 | $19.67 | $30.99 | 48,500 | — | — |
| 2009-11-12 | $19.48 | $30.69 | 19,500 | — | — |
| 2009-11-11 | $19.59 | $30.87 | 16,300 | — | — |
| 2009-11-10 | $19.48 | $30.69 | 23,600 | — | — |
| 2009-11-09 | $19.51 | $30.74 | 23,900 | — | — |
| 2009-11-06 | $19.04 | $30.00 | 17,500 | — | — |
| 2009-11-05 | $19.27 | $30.36 | 29,400 | — | — |
| 2009-11-04 | $19.11 | $30.11 | 38,200 | — | — |
| 2009-11-03 | $18.92 | $29.81 | 32,300 | — | — |
| 2009-11-02 | $18.66 | $29.40 | 67,800 | — | — |
| 2009-10-30 | $18.62 | $29.34 | 42,600 | — | — |
| 2009-10-29 | $18.95 | $29.86 | 62,400 | — | — |
| 2009-10-28 | $19.10 | $30.09 | 76,500 | — | — |
| 2009-10-27 | $19.67 | $30.99 | 21,300 | — | — |
| 2009-10-26 | $19.76 | $31.13 | 22,900 | — | — |
| 2009-10-23 | $20.12 | $31.70 | 36,200 | — | — |
| 2009-10-22 | $20.46 | $32.24 | 20,100 | — | — |
| 2009-10-21 | $20.27 | $31.94 | 17,200 | — | — |
| 2009-10-20 | $20.34 | $32.05 | 27,900 | — | — |
| 2009-10-19 | $20.66 | $32.55 | 47,700 | — | — |
| 2009-10-16 | $20.54 | $32.36 | 41,600 | — | — |
| 2009-10-15 | $20.16 | $31.77 | 46,700 | — | — |
| 2009-10-14 | $20.80 | $32.77 | 31,700 | — | — |
| 2009-10-13 | $20.66 | $32.55 | 39,300 | — | — |
| 2009-10-12 | $21.24 | $33.47 | 28,800 | — | — |
| 2009-10-09 | $20.87 | $32.88 | 19,500 | — | — |
| 2009-10-08 | $20.84 | $32.84 | 41,200 | — | — |
| 2009-10-07 | $20.32 | $32.02 | 29,800 | — | — |
| 2009-10-06 | $20.27 | $31.94 | 54,100 | — | — |
| 2009-10-05 | $19.75 | $31.12 | 69,800 | — | — |
| 2009-10-02 | $19.47 | $30.68 | 29,200 | — | — |
| 2009-10-01 | $19.64 | $30.95 | 33,800 | — | — |
| 2009-09-30 | $20.52 | $32.33 | 45,000 | — | — |
| 2009-09-29 | $19.94 | $31.42 | 15,900 | — | — |
| 2009-09-28 | $19.93 | $31.40 | 10,200 | — | — |
| 2009-09-25 | $19.73 | $31.09 | 26,100 | — | — |
| 2009-09-24 | $19.77 | $31.15 | 49,100 | — | — |
| 2009-09-23 | $20.39 | $32.13 | 47,600 | — | — |
| 2009-09-22 | $20.54 | $32.36 | 21,000 | — | — |
| 2009-09-21 | $20.01 | $31.53 | 31,400 | — | — |
| 2009-09-18 | $20.22 | $31.86 | 14,500 | — | — |
| 2009-09-17 | $20.41 | $32.16 | 42,000 | — | — |
| 2009-09-16 | $20.46 | $32.24 | 31,100 | — | — |
| 2009-09-15 | $20.00 | $31.51 | 26,200 | — | — |
| 2009-09-14 | $19.56 | $30.82 | 17,100 | — | — |
| 2009-09-11 | $19.38 | $30.54 | 33,700 | — | — |
| 2009-09-10 | $19.26 | $30.35 | 37,300 | — | — |
| 2009-09-09 | $19.35 | $30.49 | 20,500 | — | — |
| 2009-09-08 | $19.30 | $30.41 | 250,900 | — | — |
| 2009-09-04 | $19.43 | $30.61 | 20,200 | — | — |
| 2009-09-03 | $18.92 | $29.81 | 25,000 | — | — |
| 2009-09-02 | $18.74 | $29.53 | 35,100 | — | — |
| 2009-09-01 | $18.93 | $29.83 | 53,900 | — | — |
| 2009-08-31 | $19.37 | $30.52 | 32,200 | — | — |
| 2009-08-28 | $19.61 | $30.90 | 37,800 | — | — |
| 2009-08-27 | $20.09 | $31.24 | 34,500 | — | — |
| 2009-08-26 | $19.80 | $30.79 | 50,400 | — | — |
| 2009-08-25 | $20.20 | $31.41 | 55,600 | — | — |
| 2009-08-24 | $20.56 | $31.97 | 37,800 | — | — |
| 2009-08-21 | $21.03 | $32.70 | 38,300 | — | — |
| 2009-08-20 | $20.63 | $32.08 | 48,200 | — | — |
| 2009-08-19 | $20.41 | $31.74 | 40,400 | — | — |
| 2009-08-18 | $19.91 | $30.96 | 37,900 | — | — |
| 2009-08-17 | $19.25 | $29.93 | 31,300 | — | — |
| 2009-08-14 | $19.82 | $30.82 | 39,200 | — | — |
| 2009-08-13 | $20.03 | $31.15 | 23,800 | — | — |
| 2009-08-12 | $19.83 | $30.83 | 25,100 | — | — |
| 2009-08-11 | $19.18 | $29.82 | 24,500 | — | — |
| 2009-08-10 | $19.63 | $30.52 | 27,500 | — | — |
| 2009-08-07 | $19.74 | $30.69 | 16,800 | — | — |
| 2009-08-06 | $19.77 | $30.74 | 27,200 | — | — |
| 2009-08-05 | $20.19 | $31.39 | 41,300 | — | — |
| 2009-08-04 | $19.65 | $30.55 | 39,800 | — | — |
| 2009-08-03 | $19.91 | $30.96 | 28,100 | — | — |
| 2009-07-31 | $19.88 | $30.91 | 40,500 | — | — |
| 2009-07-30 | $19.23 | $29.90 | 16,500 | — | — |
| 2009-07-29 | $19.02 | $29.57 | 45,700 | — | — |
| 2009-07-28 | $19.34 | $30.07 | 19,600 | — | — |
| 2009-07-27 | $19.55 | $30.40 | 23,200 | — | — |
| 2009-07-24 | $19.33 | $30.06 | 24,200 | — | — |
| 2009-07-23 | $19.23 | $29.90 | 23,400 | — | — |
| 2009-07-22 | $18.97 | $29.50 | 23,200 | — | — |
| 2009-07-21 | $18.94 | $29.45 | 25,700 | — | — |
| 2009-07-20 | $18.75 | $29.16 | 41,600 | — | — |
| 2009-07-17 | $18.85 | $29.31 | 22,400 | — | — |
| 2009-07-16 | $18.98 | $29.51 | 39,100 | — | — |
| 2009-07-15 | $19.11 | $29.71 | 41,300 | — | — |
| 2009-07-14 | $18.32 | $28.49 | 23,900 | — | — |
| 2009-07-13 | $18.06 | $28.08 | 18,200 | — | — |
| 2009-07-10 | $18.01 | $28.00 | 18,200 | — | — |
| 2009-07-09 | $18.14 | $28.21 | 15,800 | — | — |
| 2009-07-08 | $17.95 | $27.91 | 25,900 | — | — |
| 2009-07-07 | $18.29 | $28.44 | 31,300 | — | — |
| 2009-07-06 | $18.63 | $28.97 | 45,700 | — | — |
| 2009-07-02 | $19.06 | $29.64 | 34,900 | — | — |
| 2009-07-01 | $19.52 | $30.35 | 15,600 | — | — |
| 2009-06-30 | $19.43 | $30.21 | 86,700 | — | — |
| 2009-06-29 | $20.66 | $32.13 | 58,900 | — | — |
| 2009-06-26 | $19.45 | $30.24 | 17,100 | — | — |
| 2009-06-25 | $19.40 | $30.17 | 45,800 | — | — |
| 2009-06-24 | $19.53 | $30.37 | 44,200 | — | — |
| 2009-06-23 | $19.18 | $29.82 | 36,300 | — | — |
| 2009-06-22 | $18.80 | $29.23 | 29,800 | — | — |
| 2009-06-19 | $19.34 | $30.07 | 45,700 | — | — |
| 2009-06-18 | $18.82 | $29.26 | 20,400 | — | — |
| 2009-06-17 | $18.35 | $28.53 | 34,900 | — | — |
| 2009-06-16 | $18.68 | $29.05 | 26,800 | — | — |
| 2009-06-15 | $18.56 | $28.86 | 38,200 | — | — |
| 2009-06-12 | $19.09 | $29.68 | 32,800 | — | — |
| 2009-06-11 | $18.93 | $29.44 | 61,700 | — | — |
| 2009-06-10 | $18.38 | $28.58 | 37,200 | — | — |
| 2009-06-09 | $18.23 | $28.35 | 36,100 | — | — |
| 2009-06-08 | $17.91 | $27.85 | 29,400 | — | — |
| 2009-06-05 | $17.84 | $27.74 | 99,600 | — | — |
| 2009-06-04 | $18.22 | $28.33 | 17,800 | — | — |
| 2009-06-03 | $18.01 | $28.00 | 68,300 | — | — |
| 2009-06-02 | $18.64 | $28.98 | 33,700 | — | — |
| 2009-06-01 | $18.49 | $28.75 | 52,000 | — | — |
| 2009-05-29 | $18.34 | $28.52 | 51,700 | — | — |
| 2009-05-28 | $18.01 | $28.00 | 145,400 | — | — |
| 2009-05-27 | $18.27 | $28.00 | 70,000 | — | — |
| 2009-05-26 | $18.26 | $27.99 | 49,900 | — | — |
| 2009-05-22 | $17.91 | $27.45 | 54,900 | — | — |
| 2009-05-21 | $17.56 | $26.91 | 60,600 | — | — |
| 2009-05-20 | $17.68 | $27.10 | 137,800 | — | — |
| 2009-05-19 | $17.60 | $26.98 | 66,800 | — | — |
| 2009-05-18 | $17.29 | $26.50 | 19,900 | — | — |
| 2009-05-15 | $17.14 | $26.27 | 28,400 | — | — |
| 2009-05-14 | $17.36 | $26.61 | 52,800 | — | — |
| 2009-05-13 | $17.10 | $26.21 | 45,300 | — | — |
| 2009-05-12 | $18.00 | $27.59 | 76,200 | — | — |
| 2009-05-11 | $18.13 | $27.79 | 34,400 | — | — |
| 2009-05-08 | $18.60 | $28.51 | 45,500 | — | — |
| 2009-05-07 | $17.98 | $27.56 | 50,800 | — | — |
| 2009-05-06 | $18.36 | $28.14 | 48,500 | — | — |
| 2009-05-05 | $18.01 | $27.60 | 53,400 | — | — |
| 2009-05-04 | $17.97 | $27.54 | 131,300 | — | — |
| 2009-05-01 | $17.57 | $26.93 | 61,200 | — | — |
| 2009-04-30 | $17.33 | $26.56 | 103,800 | — | — |
| 2009-04-29 | $17.50 | $26.82 | 102,000 | — | — |
| 2009-04-28 | $15.78 | $24.19 | 51,500 | — | — |
| 2009-04-27 | $15.76 | $24.16 | 47,700 | — | — |
| 2009-04-24 | $16.05 | $24.60 | 62,200 | — | — |
| 2009-04-23 | $15.75 | $24.14 | 37,600 | — | — |
| 2009-04-22 | $15.48 | $23.73 | 70,300 | — | — |
| 2009-04-21 | $15.33 | $23.50 | 36,300 | — | — |
| 2009-04-20 | $15.29 | $23.44 | 47,900 | — | — |
| 2009-04-17 | $15.86 | $24.31 | 53,400 | — | — |
| 2009-04-16 | $15.60 | $23.91 | 52,700 | — | — |
| 2009-04-15 | $15.64 | $23.97 | 52,900 | — | — |
| 2009-04-14 | $15.54 | $23.82 | 59,400 | — | — |
| 2009-04-13 | $15.34 | $23.51 | 49,900 | — | — |
| 2009-04-09 | $15.23 | $23.34 | 57,600 | — | — |
| 2009-04-08 | $14.89 | $22.82 | 66,400 | — | — |
| 2009-04-07 | $14.81 | $22.70 | 60,700 | — | — |
| 2009-04-06 | $14.94 | $22.90 | 90,300 | — | — |
| 2009-04-03 | $15.00 | $22.99 | 282,100 | — | — |
| 2009-04-02 | $15.18 | $23.27 | 54,900 | — | — |
| 2009-04-01 | $14.79 | $22.67 | 161,900 | — | — |
| 2009-03-31 | $14.69 | $22.52 | 40,500 | — | — |
| 2009-03-30 | $14.40 | $22.07 | 71,800 | — | — |
| 2009-03-27 | $14.84 | $22.75 | 51,600 | — | — |
| 2009-03-26 | $15.24 | $23.36 | 56,100 | — | — |
| 2009-03-25 | $15.19 | $23.28 | 64,600 | — | — |
| 2009-03-24 | $15.51 | $23.77 | 64,800 | — | — |
| 2009-03-23 | $15.82 | $24.25 | 149,000 | — | — |
| 2009-03-20 | $15.40 | $23.60 | 164,700 | — | — |
| 2009-03-19 | $15.44 | $23.67 | 135,400 | — | — |
| 2009-03-18 | $15.96 | $24.46 | 203,500 | — | — |
| 2009-03-17 | $15.68 | $24.03 | 108,000 | — | — |
| 2009-03-16 | $15.07 | $23.10 | 201,300 | — | — |
| 2009-03-13 | $14.80 | $22.68 | 102,600 | — | — |
| 2009-03-12 | $15.06 | $23.08 | 142,500 | — | — |
| 2009-03-11 | $15.11 | $23.16 | 178,300 | — | — |
| 2009-03-10 | $14.82 | $22.72 | 172,700 | — | — |
| 2009-03-09 | $14.20 | $21.76 | 32,400 | — | — |
| 2009-03-06 | $14.39 | $22.06 | 43,100 | — | — |
| 2009-03-05 | $14.00 | $21.46 | 35,300 | — | — |
| 2009-03-04 | $14.87 | $22.79 | 35,300 | — | — |
| 2009-03-03 | $14.82 | $22.72 | 47,400 | — | — |
| 2009-03-02 | $15.70 | $24.06 | 46,000 | — | — |
| 2009-02-27 | $16.41 | $25.15 | 56,400 | — | — |
| 2009-02-26 | $16.59 | $25.43 | 68,500 | — | — |
| 2009-02-25 | $16.44 | $25.20 | 50,100 | — | — |
| 2009-02-24 | $15.98 | $24.14 | 38,300 | — | — |
| 2009-02-23 | $15.02 | $22.69 | 41,000 | — | — |
| 2009-02-20 | $15.37 | $23.22 | 58,000 | — | — |
| 2009-02-19 | $15.40 | $23.26 | 46,400 | — | — |
| 2009-02-18 | $15.12 | $22.84 | 56,800 | — | — |
| 2009-02-17 | $16.21 | $24.48 | 61,000 | — | — |
| 2009-02-13 | $17.24 | $26.04 | 34,300 | — | — |
| 2009-02-12 | $17.19 | $25.97 | 44,000 | — | — |
| 2009-02-11 | $17.32 | $26.16 | 34,400 | — | — |
| 2009-02-10 | $17.49 | $26.42 | 48,300 | — | — |
| 2009-02-09 | $18.45 | $27.87 | 30,800 | — | — |
| 2009-02-06 | $18.23 | $27.54 | 85,900 | — | — |
| 2009-02-05 | $18.20 | $27.49 | 25,700 | — | — |
| 2009-02-04 | $18.29 | $27.63 | 62,300 | — | — |
| 2009-02-03 | $17.94 | $27.10 | 83,700 | — | — |
| 2009-02-02 | $17.93 | $27.08 | 54,600 | — | — |
| 2009-01-30 | $18.23 | $27.54 | 39,000 | — | — |
| 2009-01-29 | $18.70 | $28.25 | 46,400 | — | — |
| 2009-01-28 | $18.67 | $28.20 | 44,900 | — | — |
| 2009-01-27 | $18.03 | $27.23 | 28,800 | — | — |
| 2009-01-26 | $17.37 | $26.24 | 83,500 | — | — |
| 2009-01-23 | $17.24 | $26.04 | 36,700 | — | — |
| 2009-01-22 | $17.30 | $26.13 | 20,500 | — | — |
| 2009-01-21 | $17.79 | $26.87 | 30,400 | — | — |
| 2009-01-20 | $17.51 | $26.45 | 57,900 | — | — |
| 2009-01-16 | $18.19 | $27.48 | 21,800 | — | — |
| 2009-01-15 | $18.27 | $27.60 | 35,600 | — | — |
| 2009-01-14 | $18.37 | $27.75 | 122,100 | — | — |
| 2009-01-13 | $19.01 | $28.71 | 33,300 | — | — |
| 2009-01-12 | $19.09 | $28.83 | 60,700 | — | — |
| 2009-01-09 | $20.06 | $30.30 | 53,800 | — | — |
| 2009-01-08 | $20.74 | $31.33 | 20,700 | — | — |
| 2009-01-07 | $20.49 | $30.95 | 24,600 | — | — |
| 2009-01-06 | $21.46 | $32.41 | 37,100 | — | — |
| 2009-01-05 | $21.06 | $31.81 | 79,000 | — | — |
| 2009-01-02 | $20.68 | $31.24 | 16,800 | — | — |