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
- 1993-04-20 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 | $16.65 | $27.17 | 54,000 | — | — |
| 2009-12-30 | $16.66 | $27.19 | 40,300 | — | — |
| 2009-12-29 | $16.61 | $27.11 | 27,700 | — | — |
| 2009-12-28 | $16.35 | $26.68 | 35,200 | — | — |
| 2009-12-24 | $16.52 | $26.96 | 6,900 | — | — |
| 2009-12-23 | $16.83 | $27.46 | 36,400 | — | — |
| 2009-12-22 | $16.63 | $27.14 | 44,900 | — | — |
| 2009-12-21 | $16.85 | $27.50 | 33,800 | — | — |
| 2009-12-18 | $16.76 | $27.35 | 132,800 | — | — |
| 2009-12-17 | $16.79 | $27.40 | 56,400 | — | — |
| 2009-12-16 | $17.04 | $27.60 | 58,200 | — | — |
| 2009-12-15 | $16.95 | $27.45 | 57,300 | — | — |
| 2009-12-14 | $17.32 | $28.05 | 13,600 | — | — |
| 2009-12-11 | $17.12 | $27.72 | 35,900 | — | — |
| 2009-12-10 | $17.17 | $27.81 | 48,400 | — | — |
| 2009-12-09 | $17.42 | $28.21 | 27,600 | — | — |
| 2009-12-08 | $17.30 | $28.02 | 39,100 | — | — |
| 2009-12-07 | $17.12 | $27.72 | 22,900 | — | — |
| 2009-12-04 | $17.33 | $28.07 | 79,000 | — | — |
| 2009-12-03 | $17.06 | $27.63 | 49,000 | — | — |
| 2009-12-02 | $17.27 | $27.97 | 19,900 | — | — |
| 2009-12-01 | $17.11 | $27.71 | 36,500 | — | — |
| 2009-11-30 | $17.33 | $28.07 | 74,900 | — | — |
| 2009-11-27 | $16.99 | $27.51 | 34,600 | — | — |
| 2009-11-25 | $17.05 | $27.61 | 33,700 | — | — |
| 2009-11-24 | $17.13 | $27.74 | 75,600 | — | — |
| 2009-11-23 | $16.72 | $27.08 | 30,100 | — | — |
| 2009-11-20 | $16.25 | $26.32 | 25,700 | — | — |
| 2009-11-19 | $16.04 | $25.98 | 69,700 | — | — |
| 2009-11-18 | $16.07 | $26.02 | 23,500 | — | — |
| 2009-11-17 | $15.82 | $25.62 | 11,700 | — | — |
| 2009-11-16 | $15.83 | $25.64 | 51,900 | — | — |
| 2009-11-13 | $14.90 | $24.13 | 26,200 | — | — |
| 2009-11-12 | $15.01 | $24.31 | 46,000 | — | — |
| 2009-11-11 | $16.01 | $25.93 | 47,700 | — | — |
| 2009-11-10 | $15.48 | $25.07 | 40,600 | — | — |
| 2009-11-09 | $15.60 | $25.26 | 49,800 | — | — |
| 2009-11-06 | $14.84 | $24.03 | 35,700 | — | — |
| 2009-11-05 | $15.15 | $24.53 | 32,500 | — | — |
| 2009-11-04 | $14.79 | $23.95 | 67,900 | — | — |
| 2009-11-03 | $15.13 | $24.50 | 33,600 | — | — |
| 2009-11-02 | $14.77 | $23.92 | 32,000 | — | — |
| 2009-10-30 | $14.62 | $23.68 | 68,800 | — | — |
| 2009-10-29 | $15.30 | $24.78 | 24,400 | — | — |
| 2009-10-28 | $14.98 | $24.26 | 89,100 | — | — |
| 2009-10-27 | $15.38 | $24.91 | 39,000 | — | — |
| 2009-10-26 | $15.37 | $24.89 | 28,000 | — | — |
| 2009-10-23 | $15.71 | $25.44 | 25,400 | — | — |
| 2009-10-22 | $15.99 | $25.90 | 19,900 | — | — |
| 2009-10-21 | $15.85 | $25.67 | 50,700 | — | — |
| 2009-10-20 | $15.80 | $25.59 | 47,900 | — | — |
| 2009-10-19 | $15.69 | $25.41 | 13,100 | — | — |
| 2009-10-16 | $15.59 | $25.25 | 24,100 | — | — |
| 2009-10-15 | $15.62 | $25.30 | 12,500 | — | — |
| 2009-10-14 | $15.83 | $25.64 | 14,600 | — | — |
| 2009-10-13 | $15.48 | $25.07 | 17,300 | — | — |
| 2009-10-12 | $15.50 | $25.10 | 16,800 | — | — |
| 2009-10-09 | $15.65 | $25.34 | 28,900 | — | — |
| 2009-10-08 | $15.02 | $24.32 | 25,100 | — | — |
| 2009-10-07 | $15.10 | $24.45 | 46,900 | — | — |
| 2009-10-06 | $15.57 | $25.21 | 13,100 | — | — |
| 2009-10-05 | $15.45 | $25.02 | 36,000 | — | — |
| 2009-10-02 | $15.02 | $24.32 | 35,900 | — | — |
| 2009-10-01 | $15.21 | $24.63 | 38,200 | — | — |
| 2009-09-30 | $16.40 | $26.56 | 46,800 | — | — |
| 2009-09-29 | $16.72 | $27.08 | 9,800 | — | — |
| 2009-09-28 | $17.08 | $27.66 | 28,800 | — | — |
| 2009-09-25 | $16.43 | $26.61 | 20,400 | — | — |
| 2009-09-24 | $16.66 | $26.98 | 50,700 | — | — |
| 2009-09-23 | $17.53 | $28.39 | 23,500 | — | — |
| 2009-09-22 | $17.61 | $28.52 | 11,900 | — | — |
| 2009-09-21 | $17.50 | $28.34 | 15,300 | — | — |
| 2009-09-18 | $17.69 | $28.65 | 79,000 | — | — |
| 2009-09-17 | $16.97 | $27.48 | 21,600 | — | — |
| 2009-09-16 | $17.14 | $27.76 | 45,500 | — | — |
| 2009-09-15 | $16.68 | $27.01 | 22,100 | — | — |
| 2009-09-14 | $16.70 | $27.04 | 34,400 | — | — |
| 2009-09-11 | $16.33 | $26.45 | 40,600 | — | — |
| 2009-09-10 | $16.71 | $27.06 | 28,200 | — | — |
| 2009-09-09 | $16.38 | $26.53 | 20,800 | — | — |
| 2009-09-08 | $16.07 | $25.81 | 62,100 | — | — |
| 2009-09-04 | $16.91 | $27.16 | 32,300 | — | — |
| 2009-09-03 | $16.59 | $26.65 | 20,300 | — | — |
| 2009-09-02 | $16.05 | $25.78 | 106,400 | — | — |
| 2009-09-01 | $15.78 | $25.35 | 81,700 | — | — |
| 2009-08-31 | $16.94 | $27.21 | 56,400 | — | — |
| 2009-08-28 | $16.99 | $27.29 | 45,500 | — | — |
| 2009-08-27 | $17.23 | $27.68 | 43,800 | — | — |
| 2009-08-26 | $17.27 | $27.74 | 19,800 | — | — |
| 2009-08-25 | $17.43 | $28.00 | 26,400 | — | — |
| 2009-08-24 | $17.26 | $27.73 | 25,400 | — | — |
| 2009-08-21 | $17.69 | $28.42 | 64,400 | — | — |
| 2009-08-20 | $17.43 | $28.00 | 30,400 | — | — |
| 2009-08-19 | $17.46 | $28.05 | 35,500 | — | — |
| 2009-08-18 | $17.02 | $27.34 | 49,800 | — | — |
| 2009-08-17 | $17.00 | $27.31 | 17,000 | — | — |
| 2009-08-14 | $16.95 | $27.23 | 44,900 | — | — |
| 2009-08-13 | $16.99 | $27.29 | 31,800 | — | — |
| 2009-08-12 | $17.18 | $27.60 | 34,300 | — | — |
| 2009-08-11 | $16.98 | $27.28 | 44,500 | — | — |
| 2009-08-10 | $17.12 | $27.50 | 17,800 | — | — |
| 2009-08-07 | $17.10 | $27.47 | 58,900 | — | — |
| 2009-08-06 | $16.76 | $26.92 | 108,600 | — | — |
| 2009-08-05 | $16.65 | $26.75 | 102,300 | — | — |
| 2009-08-04 | $16.79 | $26.97 | 33,800 | — | — |
| 2009-08-03 | $16.56 | $26.60 | 28,200 | — | — |
| 2009-07-31 | $16.63 | $26.71 | 40,800 | — | — |
| 2009-07-30 | $16.92 | $27.18 | 35,200 | — | — |
| 2009-07-29 | $16.65 | $26.75 | 28,800 | — | — |
| 2009-07-28 | $17.08 | $27.44 | 77,100 | — | — |
| 2009-07-27 | $15.45 | $24.82 | 23,200 | — | — |
| 2009-07-24 | $14.98 | $24.06 | 25,200 | — | — |
| 2009-07-23 | $14.90 | $23.93 | 38,100 | — | — |
| 2009-07-22 | $14.26 | $22.91 | 23,100 | — | — |
| 2009-07-21 | $14.18 | $22.78 | 55,000 | — | — |
| 2009-07-20 | $15.12 | $24.29 | 60,000 | — | — |
| 2009-07-17 | $15.15 | $24.34 | 54,200 | — | — |
| 2009-07-16 | $15.88 | $25.51 | 64,100 | — | — |
| 2009-07-15 | $14.84 | $23.84 | 48,200 | — | — |
| 2009-07-14 | $13.84 | $22.23 | 30,200 | — | — |
| 2009-07-13 | $13.97 | $22.44 | 46,800 | — | — |
| 2009-07-10 | $13.00 | $20.88 | 54,500 | — | — |
| 2009-07-09 | $13.65 | $21.93 | 52,500 | — | — |
| 2009-07-08 | $13.80 | $22.17 | 47,400 | — | — |
| 2009-07-07 | $14.33 | $23.02 | 78,900 | — | — |
| 2009-07-06 | $14.91 | $23.95 | 37,100 | — | — |
| 2009-07-02 | $15.00 | $24.10 | 48,100 | — | — |
| 2009-07-01 | $15.29 | $24.56 | 41,600 | — | — |
| 2009-06-30 | $15.50 | $24.90 | 50,000 | — | — |
| 2009-06-29 | $15.19 | $24.40 | 46,900 | — | — |
| 2009-06-26 | $15.60 | $25.06 | 126,000 | — | — |
| 2009-06-25 | $15.51 | $24.91 | 30,000 | — | — |
| 2009-06-24 | $14.80 | $23.77 | 23,500 | — | — |
| 2009-06-23 | $14.78 | $23.74 | 26,600 | — | — |
| 2009-06-22 | $14.80 | $23.77 | 71,100 | — | — |
| 2009-06-19 | $15.11 | $24.27 | 62,800 | — | — |
| 2009-06-18 | $14.80 | $23.77 | 25,300 | — | — |
| 2009-06-17 | $14.85 | $23.85 | 36,300 | — | — |
| 2009-06-16 | $14.63 | $23.50 | 29,400 | — | — |
| 2009-06-15 | $14.71 | $23.63 | 56,400 | — | — |
| 2009-06-12 | $15.24 | $24.48 | 23,700 | — | — |
| 2009-06-11 | $15.02 | $24.13 | 38,900 | — | — |
| 2009-06-10 | $14.94 | $24.00 | 42,600 | — | — |
| 2009-06-09 | $15.01 | $24.11 | 28,100 | — | — |
| 2009-06-08 | $15.28 | $24.55 | 39,900 | — | — |
| 2009-06-05 | $15.13 | $24.30 | 33,900 | — | — |
| 2009-06-04 | $15.62 | $25.09 | 29,600 | — | — |
| 2009-06-03 | $14.70 | $23.61 | 37,800 | — | — |
| 2009-06-02 | $15.40 | $24.53 | 42,900 | — | — |
| 2009-06-01 | $14.81 | $23.59 | 60,800 | — | — |
| 2009-05-29 | $14.22 | $22.65 | 53,600 | — | — |
| 2009-05-28 | $13.77 | $21.93 | 50,000 | — | — |
| 2009-05-27 | $13.88 | $22.11 | 67,200 | — | — |
| 2009-05-26 | $14.75 | $23.49 | 40,400 | — | — |
| 2009-05-22 | $14.06 | $22.39 | 62,800 | — | — |
| 2009-05-21 | $14.45 | $23.02 | 53,800 | — | — |
| 2009-05-20 | $15.12 | $24.08 | 73,200 | — | — |
| 2009-05-19 | $15.78 | $25.13 | 40,800 | — | — |
| 2009-05-18 | $16.46 | $26.22 | 23,400 | — | — |
| 2009-05-15 | $15.61 | $24.86 | 43,400 | — | — |
| 2009-05-14 | $15.82 | $25.20 | 31,100 | — | — |
| 2009-05-13 | $15.39 | $24.51 | 56,700 | — | — |
| 2009-05-12 | $16.26 | $25.90 | 49,600 | — | — |
| 2009-05-11 | $16.75 | $26.68 | 75,400 | — | — |
| 2009-05-08 | $17.19 | $27.38 | 80,900 | — | — |
| 2009-05-07 | $16.41 | $26.14 | 93,200 | — | — |
| 2009-05-06 | $16.59 | $26.42 | 70,100 | — | — |
| 2009-05-05 | $16.03 | $25.53 | 117,500 | — | — |
| 2009-05-04 | $16.65 | $26.52 | 63,000 | — | — |
| 2009-05-01 | $15.44 | $24.59 | 90,600 | — | — |
| 2009-04-30 | $16.00 | $25.48 | 84,200 | — | — |
| 2009-04-29 | $16.48 | $26.25 | 72,500 | — | — |
| 2009-04-28 | $16.13 | $25.69 | 82,600 | — | — |
| 2009-04-27 | $16.17 | $25.76 | 40,900 | — | — |
| 2009-04-24 | $17.29 | $27.54 | 88,700 | — | — |
| 2009-04-23 | $16.45 | $26.20 | 68,400 | — | — |
| 2009-04-22 | $16.43 | $26.17 | 68,800 | — | — |
| 2009-04-21 | $17.26 | $27.49 | 70,500 | — | — |
| 2009-04-20 | $15.50 | $24.69 | 59,700 | — | — |
| 2009-04-17 | $17.53 | $27.92 | 54,300 | — | — |
| 2009-04-16 | $17.21 | $27.41 | 47,700 | — | — |
| 2009-04-15 | $17.10 | $27.24 | 47,100 | — | — |
| 2009-04-14 | $15.80 | $25.17 | 69,800 | — | — |
| 2009-04-13 | $17.74 | $28.26 | 60,800 | — | — |
| 2009-04-09 | $17.12 | $27.27 | 78,800 | — | — |
| 2009-04-08 | $15.41 | $24.54 | 28,400 | — | — |
| 2009-04-07 | $14.70 | $23.41 | 51,100 | — | — |
| 2009-04-06 | $15.61 | $24.86 | 47,000 | — | — |
| 2009-04-03 | $17.18 | $27.36 | 40,500 | — | — |
| 2009-04-02 | $17.18 | $27.36 | 70,400 | — | — |
| 2009-04-01 | $16.29 | $25.95 | 84,700 | — | — |
| 2009-03-31 | $16.74 | $26.66 | 108,800 | — | — |
| 2009-03-30 | $15.25 | $24.29 | 87,000 | — | — |
| 2009-03-27 | $16.10 | $25.64 | 77,500 | — | — |
| 2009-03-26 | $17.00 | $27.08 | 74,100 | — | — |
| 2009-03-25 | $16.06 | $25.58 | 62,700 | — | — |
| 2009-03-24 | $15.59 | $24.83 | 106,600 | — | — |
| 2009-03-23 | $17.04 | $27.14 | 92,500 | — | — |
| 2009-03-20 | $14.85 | $23.65 | 104,600 | — | — |
| 2009-03-19 | $14.80 | $23.57 | 108,400 | — | — |
| 2009-03-18 | $15.62 | $24.88 | 99,400 | — | — |
| 2009-03-17 | $14.55 | $22.97 | 86,800 | — | — |
| 2009-03-16 | $13.05 | $20.60 | 61,000 | — | — |
| 2009-03-13 | $13.63 | $21.52 | 70,900 | — | — |
| 2009-03-12 | $13.27 | $20.95 | 81,900 | — | — |
| 2009-03-11 | $12.00 | $18.94 | 77,300 | — | — |
| 2009-03-10 | $12.63 | $19.94 | 100,200 | — | — |
| 2009-03-09 | $10.71 | $16.91 | 199,400 | — | — |
| 2009-03-06 | $11.13 | $17.57 | 149,400 | — | — |
| 2009-03-05 | $11.30 | $17.84 | 129,000 | — | — |
| 2009-03-04 | $12.32 | $19.45 | 125,000 | — | — |
| 2009-03-03 | $12.55 | $19.81 | 164,600 | — | — |
| 2009-03-02 | $12.83 | $20.25 | 89,800 | — | — |
| 2009-02-27 | $13.19 | $20.82 | 47,800 | — | — |
| 2009-02-26 | $13.69 | $21.61 | 67,000 | — | — |
| 2009-02-25 | $13.44 | $21.22 | 106,800 | — | — |
| 2009-02-24 | $13.81 | $21.80 | 116,700 | — | — |
| 2009-02-23 | $12.99 | $20.51 | 109,400 | — | — |
| 2009-02-20 | $13.20 | $20.84 | 130,500 | — | — |
| 2009-02-19 | $13.70 | $21.63 | 78,800 | — | — |
| 2009-02-18 | $14.08 | $22.23 | 94,100 | — | — |
| 2009-02-17 | $14.08 | $22.23 | 124,600 | — | — |
| 2009-02-13 | $15.17 | $23.95 | 96,600 | — | — |
| 2009-02-12 | $15.56 | $24.56 | 104,900 | — | — |
| 2009-02-11 | $15.69 | $24.77 | 77,300 | — | — |
| 2009-02-10 | $15.42 | $24.34 | 126,300 | — | — |
| 2009-02-09 | $17.53 | $27.67 | 99,500 | — | — |
| 2009-02-06 | $18.31 | $28.90 | 79,200 | — | — |
| 2009-02-05 | $17.29 | $27.29 | 125,600 | — | — |
| 2009-02-04 | $17.18 | $27.12 | 159,900 | — | — |
| 2009-02-03 | $20.10 | $31.73 | 127,400 | — | — |
| 2009-02-02 | $20.06 | $31.67 | 152,000 | — | — |
| 2009-01-30 | $20.14 | $31.79 | 85,700 | — | — |
| 2009-01-29 | $20.48 | $32.33 | 100,500 | — | — |
| 2009-01-28 | $21.74 | $34.32 | 135,300 | — | — |
| 2009-01-27 | $21.41 | $33.80 | 60,600 | — | — |
| 2009-01-26 | $21.36 | $33.72 | 140,100 | — | — |
| 2009-01-23 | $21.37 | $33.73 | 121,000 | — | — |
| 2009-01-22 | $21.37 | $33.73 | 129,100 | — | — |
| 2009-01-21 | $22.27 | $35.15 | 139,900 | — | — |
| 2009-01-20 | $18.94 | $29.90 | 79,500 | — | — |
| 2009-01-16 | $21.66 | $34.19 | 77,500 | — | — |
| 2009-01-15 | $21.49 | $33.92 | 106,500 | — | — |
| 2009-01-14 | $21.18 | $33.43 | 131,100 | — | — |
| 2009-01-13 | $21.62 | $34.13 | 109,900 | — | — |
| 2009-01-12 | $21.07 | $33.26 | 65,600 | — | — |
| 2009-01-09 | $20.77 | $32.79 | 98,000 | — | — |
| 2009-01-08 | $22.08 | $34.85 | 98,800 | — | — |
| 2009-01-07 | $22.97 | $36.26 | 40,900 | — | — |
| 2009-01-06 | $24.36 | $38.45 | 55,300 | — | — |
| 2009-01-05 | $24.19 | $38.19 | 42,100 | — | — |
| 2009-01-02 | $24.55 | $38.75 | 27,100 | — | — |