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
- 1995-11-14 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 | $19.98 | $29.74 | 161,000 | — | — |
| 2009-12-30 | $20.11 | $29.94 | 404,200 | — | — |
| 2009-12-29 | $20.20 | $30.08 | 372,200 | — | — |
| 2009-12-28 | $20.25 | $30.14 | 474,800 | — | — |
| 2009-12-24 | $20.33 | $30.27 | 134,200 | — | — |
| 2009-12-23 | $20.27 | $30.18 | 184,000 | — | — |
| 2009-12-22 | $20.48 | $30.49 | 180,200 | — | — |
| 2009-12-21 | $20.02 | $29.81 | 494,200 | — | — |
| 2009-12-18 | $20.68 | $30.80 | 482,200 | — | — |
| 2009-12-17 | $20.78 | $30.93 | 348,800 | — | — |
| 2009-12-16 | $20.50 | $30.53 | 271,400 | — | — |
| 2009-12-15 | $20.25 | $30.16 | 307,800 | — | — |
| 2009-12-14 | $20.33 | $30.26 | 262,800 | — | — |
| 2009-12-11 | $20.57 | $30.62 | 260,000 | — | — |
| 2009-12-10 | $20.03 | $29.82 | 266,000 | — | — |
| 2009-12-09 | $19.56 | $29.12 | 159,400 | — | — |
| 2009-12-08 | $19.65 | $29.17 | 169,200 | — | — |
| 2009-12-07 | $19.83 | $29.43 | 263,800 | — | — |
| 2009-12-04 | $19.82 | $29.43 | 336,400 | — | — |
| 2009-12-03 | $19.45 | $28.88 | 297,800 | — | — |
| 2009-12-02 | $19.26 | $28.60 | 303,800 | — | — |
| 2009-12-01 | $19.25 | $28.59 | 324,200 | — | — |
| 2009-11-30 | $19.08 | $28.34 | 246,600 | — | — |
| 2009-11-27 | $18.74 | $27.82 | 399,000 | — | — |
| 2009-11-25 | $19.34 | $28.71 | 242,200 | — | — |
| 2009-11-24 | $19.12 | $28.39 | 424,000 | — | — |
| 2009-11-23 | $19.14 | $28.41 | 528,800 | — | — |
| 2009-11-20 | $19.16 | $28.44 | 625,000 | — | — |
| 2009-11-19 | $19.08 | $28.32 | 1,019,000 | — | — |
| 2009-11-18 | $19.30 | $28.65 | 747,400 | — | — |
| 2009-11-17 | $19.00 | $28.22 | 203,000 | — | — |
| 2009-11-16 | $18.98 | $28.17 | 264,200 | — | — |
| 2009-11-13 | $18.74 | $27.82 | 107,000 | — | — |
| 2009-11-12 | $18.62 | $27.64 | 164,400 | — | — |
| 2009-11-11 | $18.74 | $27.82 | 271,400 | — | — |
| 2009-11-10 | $18.65 | $27.69 | 197,600 | — | — |
| 2009-11-09 | $18.70 | $27.76 | 262,800 | — | — |
| 2009-11-06 | $18.49 | $27.45 | 316,400 | — | — |
| 2009-11-05 | $18.35 | $27.24 | 601,200 | — | — |
| 2009-11-04 | $17.75 | $26.35 | 510,800 | — | — |
| 2009-11-03 | $17.47 | $25.93 | 402,000 | — | — |
| 2009-11-02 | $17.29 | $25.67 | 527,200 | — | — |
| 2009-10-30 | $16.96 | $25.17 | 684,800 | — | — |
| 2009-10-29 | $17.12 | $25.41 | 840,200 | — | — |
| 2009-10-28 | $17.01 | $25.25 | 643,000 | — | — |
| 2009-10-27 | $17.58 | $26.10 | 462,800 | — | — |
| 2009-10-26 | $17.75 | $26.36 | 578,400 | — | — |
| 2009-10-23 | $18.05 | $26.79 | 204,800 | — | — |
| 2009-10-22 | $18.18 | $27.00 | 308,400 | — | — |
| 2009-10-21 | $18.24 | $27.07 | 563,400 | — | — |
| 2009-10-20 | $18.17 | $26.97 | 786,400 | — | — |
| 2009-10-19 | $18.41 | $27.33 | 252,600 | — | — |
| 2009-10-16 | $18.17 | $26.98 | 327,600 | — | — |
| 2009-10-15 | $18.49 | $27.45 | 398,800 | — | — |
| 2009-10-14 | $18.54 | $27.52 | 390,800 | — | — |
| 2009-10-13 | $18.47 | $27.42 | 418,000 | — | — |
| 2009-10-12 | $18.23 | $27.06 | 235,600 | — | — |
| 2009-10-09 | $18.23 | $27.06 | 373,600 | — | — |
| 2009-10-08 | $18.31 | $27.18 | 527,400 | — | — |
| 2009-10-07 | $18.13 | $26.91 | 239,800 | — | — |
| 2009-10-06 | $18.13 | $26.92 | 785,600 | — | — |
| 2009-10-05 | $17.59 | $26.12 | 564,400 | — | — |
| 2009-10-02 | $17.36 | $25.77 | 1,087,800 | — | — |
| 2009-10-01 | $17.60 | $26.13 | 264,800 | — | — |
| 2009-09-30 | $17.85 | $26.50 | 775,000 | — | — |
| 2009-09-29 | $17.58 | $26.11 | 652,800 | — | — |
| 2009-09-28 | $17.46 | $25.92 | 540,600 | — | — |
| 2009-09-25 | $17.65 | $26.20 | 645,400 | — | — |
| 2009-09-24 | $17.71 | $26.29 | 1,018,800 | — | — |
| 2009-09-23 | $17.22 | $25.57 | 345,200 | — | — |
| 2009-09-22 | $17.43 | $25.89 | 278,800 | — | — |
| 2009-09-21 | $17.28 | $25.66 | 316,800 | — | — |
| 2009-09-18 | $17.27 | $25.64 | 812,600 | — | — |
| 2009-09-17 | $17.31 | $25.70 | 508,200 | — | — |
| 2009-09-16 | $17.13 | $25.43 | 433,800 | — | — |
| 2009-09-15 | $16.93 | $25.14 | 227,400 | — | — |
| 2009-09-14 | $16.65 | $24.71 | 392,000 | — | — |
| 2009-09-11 | $16.91 | $25.10 | 133,000 | — | — |
| 2009-09-10 | $17.12 | $25.41 | 366,400 | — | — |
| 2009-09-09 | $16.77 | $24.90 | 226,800 | — | — |
| 2009-09-08 | $16.74 | $24.85 | 603,200 | — | — |
| 2009-09-04 | $16.62 | $24.67 | 306,200 | — | — |
| 2009-09-03 | $16.59 | $24.64 | 802,000 | — | — |
| 2009-09-02 | $16.26 | $24.14 | 377,800 | — | — |
| 2009-09-01 | $16.25 | $24.12 | 673,400 | — | — |
| 2009-08-31 | $16.26 | $24.15 | 895,400 | — | — |
| 2009-08-28 | $17.01 | $25.25 | 710,200 | — | — |
| 2009-08-27 | $16.95 | $25.16 | 2,481,600 | — | — |
| 2009-08-26 | $16.90 | $25.09 | 843,600 | — | — |
| 2009-08-25 | $16.88 | $25.05 | 839,600 | — | — |
| 2009-08-24 | $16.67 | $24.75 | 377,400 | — | — |
| 2009-08-21 | $16.56 | $24.58 | 834,200 | — | — |
| 2009-08-20 | $16.50 | $24.50 | 878,200 | — | — |
| 2009-08-19 | $16.47 | $24.45 | 546,200 | — | — |
| 2009-08-18 | $16.71 | $24.80 | 597,600 | — | — |
| 2009-08-17 | $16.65 | $24.72 | 293,000 | — | — |
| 2009-08-14 | $17.22 | $25.56 | 308,600 | — | — |
| 2009-08-13 | $17.25 | $25.60 | 593,600 | — | — |
| 2009-08-12 | $17.07 | $25.34 | 469,800 | — | — |
| 2009-08-11 | $17.22 | $25.56 | 1,054,000 | — | — |
| 2009-08-10 | $17.96 | $26.67 | 420,600 | — | — |
| 2009-08-07 | $17.66 | $26.21 | 501,200 | — | — |
| 2009-08-06 | $17.36 | $25.77 | 664,000 | — | — |
| 2009-08-05 | $17.58 | $26.09 | 528,000 | — | — |
| 2009-08-04 | $17.74 | $26.33 | 344,200 | — | — |
| 2009-08-03 | $17.75 | $26.36 | 535,800 | — | — |
| 2009-07-31 | $17.66 | $26.22 | 635,200 | — | — |
| 2009-07-30 | $17.97 | $26.67 | 771,200 | — | — |
| 2009-07-29 | $17.66 | $26.22 | 324,400 | — | — |
| 2009-07-28 | $17.74 | $26.34 | 398,600 | — | — |
| 2009-07-27 | $17.46 | $25.92 | 251,200 | — | — |
| 2009-07-24 | $17.31 | $25.69 | 383,800 | — | — |
| 2009-07-23 | $16.90 | $25.09 | 758,400 | — | — |
| 2009-07-22 | $16.26 | $24.14 | 242,200 | — | — |
| 2009-07-21 | $16.65 | $24.71 | 590,000 | — | — |
| 2009-07-20 | $16.30 | $24.20 | 371,800 | — | — |
| 2009-07-17 | $16.09 | $23.89 | 378,600 | — | — |
| 2009-07-16 | $15.75 | $23.38 | 513,600 | — | — |
| 2009-07-15 | $16.20 | $24.05 | 313,000 | — | — |
| 2009-07-14 | $15.89 | $23.58 | 175,600 | — | — |
| 2009-07-13 | $15.70 | $23.30 | 431,800 | — | — |
| 2009-07-10 | $15.69 | $23.29 | 416,200 | — | — |
| 2009-07-09 | $15.94 | $23.67 | 805,400 | — | — |
| 2009-07-08 | $16.08 | $23.87 | 1,113,000 | — | — |
| 2009-07-07 | $16.03 | $23.79 | 752,400 | — | — |
| 2009-07-06 | $16.49 | $23.61 | 579,600 | — | — |
| 2009-07-02 | $15.88 | $22.74 | 431,800 | — | — |
| 2009-07-01 | $15.85 | $22.70 | 1,196,600 | — | — |
| 2009-06-30 | $14.99 | $21.47 | 850,600 | — | — |
| 2009-06-29 | $14.93 | $21.37 | 737,400 | — | — |
| 2009-06-26 | $15.08 | $21.59 | 422,600 | — | — |
| 2009-06-25 | $15.17 | $21.72 | 392,600 | — | — |
| 2009-06-24 | $14.39 | $20.60 | 665,200 | — | — |
| 2009-06-23 | $14.21 | $20.34 | 520,200 | — | — |
| 2009-06-22 | $14.42 | $20.64 | 532,600 | — | — |
| 2009-06-19 | $14.64 | $20.96 | 374,800 | — | — |
| 2009-06-18 | $14.55 | $20.84 | 599,000 | — | — |
| 2009-06-17 | $14.66 | $20.99 | 312,400 | — | — |
| 2009-06-16 | $14.97 | $21.44 | 562,400 | — | — |
| 2009-06-15 | $15.12 | $21.65 | 296,200 | — | — |
| 2009-06-12 | $15.46 | $22.13 | 319,000 | — | — |
| 2009-06-11 | $15.35 | $21.98 | 507,200 | — | — |
| 2009-06-10 | $15.42 | $22.08 | 426,200 | — | — |
| 2009-06-09 | $15.61 | $22.36 | 162,600 | — | — |
| 2009-06-08 | $15.32 | $21.93 | 759,200 | — | — |
| 2009-06-05 | $15.63 | $22.38 | 533,000 | — | — |
| 2009-06-04 | $15.49 | $22.18 | 290,000 | — | — |
| 2009-06-03 | $14.87 | $21.29 | 443,000 | — | — |
| 2009-06-02 | $15.11 | $21.64 | 338,200 | — | — |
| 2009-06-01 | $15.30 | $21.90 | 440,200 | — | — |
| 2009-05-29 | $14.79 | $21.18 | 434,800 | — | — |
| 2009-05-28 | $14.62 | $20.94 | 575,800 | — | — |
| 2009-05-27 | $14.43 | $20.66 | 596,000 | — | — |
| 2009-05-26 | $14.65 | $20.97 | 344,200 | — | — |
| 2009-05-22 | $14.21 | $20.34 | 373,600 | — | — |
| 2009-05-21 | $13.70 | $19.61 | 575,800 | — | — |
| 2009-05-20 | $14.24 | $20.39 | 310,400 | — | — |
| 2009-05-19 | $14.30 | $20.47 | 265,600 | — | — |
| 2009-05-18 | $14.32 | $20.50 | 2,074,200 | — | — |
| 2009-05-15 | $13.38 | $19.15 | 923,000 | — | — |
| 2009-05-14 | $13.49 | $19.31 | 783,200 | — | — |
| 2009-05-13 | $13.84 | $19.82 | 1,070,000 | — | — |
| 2009-05-12 | $14.25 | $20.41 | 824,800 | — | — |
| 2009-05-11 | $14.18 | $20.30 | 693,200 | — | — |
| 2009-05-08 | $14.76 | $21.13 | 903,200 | — | — |
| 2009-05-07 | $14.57 | $20.86 | 468,400 | — | — |
| 2009-05-06 | $14.95 | $21.41 | 999,000 | — | — |
| 2009-05-05 | $14.56 | $20.85 | 519,600 | — | — |
| 2009-05-04 | $15.21 | $21.78 | 316,600 | — | — |
| 2009-05-01 | $14.49 | $20.75 | 346,400 | — | — |
| 2009-04-30 | $14.37 | $20.58 | 409,200 | — | — |
| 2009-04-29 | $14.23 | $20.37 | 408,200 | — | — |
| 2009-04-28 | $14.04 | $20.11 | 614,000 | — | — |
| 2009-04-27 | $13.31 | $19.06 | 785,600 | — | — |
| 2009-04-24 | $13.54 | $19.38 | 600,000 | — | — |
| 2009-04-23 | $13.50 | $19.33 | 593,400 | — | — |
| 2009-04-22 | $13.55 | $19.40 | 643,200 | — | — |
| 2009-04-21 | $13.64 | $19.53 | 363,400 | — | — |
| 2009-04-20 | $13.68 | $19.58 | 713,600 | — | — |
| 2009-04-17 | $14.08 | $20.16 | 571,800 | — | — |
| 2009-04-16 | $14.27 | $20.44 | 1,132,000 | — | — |
| 2009-04-15 | $13.79 | $19.74 | 1,685,800 | — | — |
| 2009-04-14 | $13.55 | $19.41 | 738,400 | — | — |
| 2009-04-13 | $13.40 | $19.18 | 802,600 | — | — |
| 2009-04-09 | $12.82 | $18.36 | 947,800 | — | — |
| 2009-04-08 | $12.60 | $18.04 | 870,800 | — | — |
| 2009-04-07 | $12.47 | $17.85 | 594,200 | — | — |
| 2009-04-06 | $13.00 | $18.61 | 391,400 | — | — |
| 2009-04-03 | $12.90 | $18.47 | 966,800 | — | — |
| 2009-04-02 | $13.05 | $18.69 | 1,694,200 | — | — |
| 2009-04-01 | $12.96 | $18.55 | 672,200 | — | — |
| 2009-03-31 | $12.85 | $18.40 | 385,000 | — | — |
| 2009-03-30 | $12.54 | $17.96 | 494,200 | — | — |
| 2009-03-27 | $13.19 | $18.89 | 405,800 | — | — |
| 2009-03-26 | $12.74 | $18.25 | 359,600 | — | — |
| 2009-03-25 | $12.67 | $18.15 | 613,600 | — | — |
| 2009-03-24 | $12.89 | $18.46 | 1,047,400 | — | — |
| 2009-03-23 | $13.09 | $18.75 | 659,600 | — | — |
| 2009-03-20 | $11.70 | $16.76 | 364,400 | — | — |
| 2009-03-19 | $11.38 | $16.30 | 546,400 | — | — |
| 2009-03-18 | $11.16 | $15.98 | 347,600 | — | — |
| 2009-03-17 | $11.02 | $15.78 | 373,000 | — | — |
| 2009-03-16 | $10.96 | $15.69 | 273,200 | — | — |
| 2009-03-13 | $11.15 | $15.97 | 274,600 | — | — |
| 2009-03-12 | $11.18 | $16.01 | 854,000 | — | — |
| 2009-03-11 | $10.88 | $15.58 | 432,800 | — | — |
| 2009-03-10 | $10.99 | $15.74 | 441,600 | — | — |
| 2009-03-09 | $10.28 | $14.72 | 351,000 | — | — |
| 2009-03-06 | $10.54 | $15.09 | 332,200 | — | — |
| 2009-03-05 | $10.33 | $14.79 | 265,400 | — | — |
| 2009-03-04 | $10.64 | $15.23 | 911,200 | — | — |
| 2009-03-03 | $10.25 | $14.68 | 335,000 | — | — |
| 2009-03-02 | $10.10 | $14.46 | 314,200 | — | — |
| 2009-02-27 | $10.65 | $15.25 | 767,800 | — | — |
| 2009-02-26 | $10.84 | $15.52 | 424,600 | — | — |
| 2009-02-25 | $10.93 | $15.65 | 339,800 | — | — |
| 2009-02-24 | $11.11 | $15.90 | 436,800 | — | — |
| 2009-02-23 | $10.41 | $14.90 | 584,000 | — | — |
| 2009-02-20 | $10.38 | $14.86 | 575,400 | — | — |
| 2009-02-19 | $10.64 | $15.24 | 368,400 | — | — |
| 2009-02-18 | $10.58 | $15.14 | 526,400 | — | — |
| 2009-02-17 | $10.34 | $14.80 | 458,200 | — | — |
| 2009-02-13 | $10.96 | $15.70 | 370,800 | — | — |
| 2009-02-12 | $11.02 | $15.78 | 408,400 | — | — |
| 2009-02-11 | $10.98 | $15.72 | 595,200 | — | — |
| 2009-02-10 | $10.66 | $15.27 | 827,800 | — | — |
| 2009-02-09 | $11.10 | $15.90 | 601,000 | — | — |
| 2009-02-06 | $11.17 | $15.99 | 415,600 | — | — |
| 2009-02-05 | $10.90 | $15.61 | 426,200 | — | — |
| 2009-02-04 | $10.47 | $14.99 | 772,600 | — | — |
| 2009-02-03 | $10.19 | $14.59 | 856,600 | — | — |
| 2009-02-02 | $10.10 | $14.46 | 790,000 | — | — |
| 2009-01-30 | $10.96 | $15.69 | 406,200 | — | — |
| 2009-01-29 | $11.09 | $15.88 | 422,400 | — | — |
| 2009-01-28 | $11.70 | $16.75 | 702,600 | — | — |
| 2009-01-27 | $11.50 | $16.47 | 403,400 | — | — |
| 2009-01-26 | $11.55 | $16.54 | 272,800 | — | — |
| 2009-01-23 | $11.42 | $16.35 | 285,400 | — | — |
| 2009-01-22 | $11.29 | $16.17 | 418,800 | — | — |
| 2009-01-21 | $11.59 | $16.60 | 575,400 | — | — |
| 2009-01-20 | $11.05 | $15.83 | 415,600 | — | — |
| 2009-01-16 | $11.67 | $16.71 | 357,200 | — | — |
| 2009-01-15 | $11.53 | $16.51 | 656,200 | — | — |
| 2009-01-14 | $11.55 | $16.53 | 1,403,600 | — | — |
| 2009-01-13 | $12.09 | $17.31 | 575,200 | — | — |
| 2009-01-12 | $12.12 | $17.36 | 585,000 | — | — |
| 2009-01-09 | $12.76 | $18.27 | 475,600 | — | — |
| 2009-01-08 | $12.87 | $18.43 | 841,000 | — | — |
| 2009-01-07 | $12.80 | $18.33 | 703,600 | — | — |
| 2009-01-06 | $13.06 | $18.70 | 886,000 | — | — |
| 2009-01-05 | $13.23 | $18.94 | 1,297,200 | — | — |
| 2009-01-02 | $12.74 | $18.25 | 430,400 | — | — |