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
- 2003-12-18 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 | $20.20 | $20.20 | 76,500 | — | — |
| 2009-12-30 | $20.65 | $20.65 | 116,800 | — | — |
| 2009-12-29 | $20.15 | $20.15 | 53,600 | — | — |
| 2009-12-28 | $20.10 | $20.10 | 71,200 | — | — |
| 2009-12-24 | $20.07 | $20.07 | 23,600 | — | — |
| 2009-12-23 | $20.09 | $20.09 | 108,900 | — | — |
| 2009-12-22 | $19.48 | $19.48 | 163,400 | — | — |
| 2009-12-21 | $18.96 | $18.96 | 95,400 | — | — |
| 2009-12-18 | $19.05 | $19.05 | 373,500 | — | — |
| 2009-12-17 | $18.75 | $18.75 | 103,600 | — | — |
| 2009-12-16 | $19.15 | $19.15 | 78,800 | — | — |
| 2009-12-15 | $19.11 | $19.11 | 101,400 | — | — |
| 2009-12-14 | $19.20 | $19.20 | 107,400 | — | — |
| 2009-12-11 | $19.16 | $19.16 | 207,100 | — | — |
| 2009-12-10 | $18.53 | $18.53 | 139,800 | — | — |
| 2009-12-09 | $18.57 | $18.57 | 132,900 | — | — |
| 2009-12-08 | $18.58 | $18.58 | 155,700 | — | — |
| 2009-12-07 | $19.04 | $19.04 | 159,300 | — | — |
| 2009-12-04 | $18.51 | $18.51 | 247,900 | — | — |
| 2009-12-03 | $18.21 | $18.21 | 243,800 | — | — |
| 2009-12-02 | $18.94 | $18.94 | 468,800 | — | — |
| 2009-12-01 | $18.35 | $18.35 | 705,100 | — | — |
| 2009-11-30 | $18.89 | $18.89 | 174,100 | — | — |
| 2009-11-27 | $17.91 | $17.91 | 38,200 | — | — |
| 2009-11-25 | $18.30 | $18.30 | 62,500 | — | — |
| 2009-11-24 | $18.67 | $18.67 | 78,100 | — | — |
| 2009-11-23 | $18.81 | $18.81 | 77,700 | — | — |
| 2009-11-20 | $18.02 | $18.02 | 87,500 | — | — |
| 2009-11-19 | $18.11 | $18.11 | 77,100 | — | — |
| 2009-11-18 | $18.66 | $18.66 | 74,100 | — | — |
| 2009-11-17 | $18.33 | $18.33 | 40,100 | — | — |
| 2009-11-16 | $18.29 | $18.29 | 55,500 | — | — |
| 2009-11-13 | $17.94 | $17.94 | 38,400 | — | — |
| 2009-11-12 | $17.61 | $17.61 | 78,400 | — | — |
| 2009-11-11 | $17.87 | $17.87 | 36,700 | — | — |
| 2009-11-10 | $17.98 | $17.98 | 112,400 | — | — |
| 2009-11-09 | $17.95 | $17.95 | 68,900 | — | — |
| 2009-11-06 | $18.17 | $18.17 | 81,600 | — | — |
| 2009-11-05 | $18.36 | $18.36 | 92,000 | — | — |
| 2009-11-04 | $17.79 | $17.79 | 102,600 | — | — |
| 2009-11-03 | $18.35 | $18.35 | 87,400 | — | — |
| 2009-11-02 | $18.08 | $18.08 | 110,900 | — | — |
| 2009-10-30 | $17.99 | $17.99 | 138,700 | — | — |
| 2009-10-29 | $18.14 | $18.14 | 102,500 | — | — |
| 2009-10-28 | $18.69 | $18.69 | 168,500 | — | — |
| 2009-10-27 | $19.61 | $19.61 | 75,400 | — | — |
| 2009-10-26 | $20.35 | $20.35 | 110,200 | — | — |
| 2009-10-23 | $20.65 | $20.65 | 123,000 | — | — |
| 2009-10-22 | $20.99 | $20.99 | 187,300 | — | — |
| 2009-10-21 | $20.82 | $20.82 | 162,300 | — | — |
| 2009-10-20 | $20.11 | $20.11 | 69,700 | — | — |
| 2009-10-19 | $20.24 | $20.24 | 52,400 | — | — |
| 2009-10-16 | $20.09 | $20.09 | 65,000 | — | — |
| 2009-10-15 | $20.15 | $20.15 | 130,600 | — | — |
| 2009-10-14 | $20.72 | $20.72 | 82,100 | — | — |
| 2009-10-13 | $20.11 | $20.11 | 63,000 | — | — |
| 2009-10-12 | $20.55 | $20.55 | 97,000 | — | — |
| 2009-10-09 | $20.32 | $20.32 | 65,400 | — | — |
| 2009-10-08 | $20.21 | $20.21 | 87,200 | — | — |
| 2009-10-07 | $20.04 | $20.04 | 38,200 | — | — |
| 2009-10-06 | $19.91 | $19.91 | 62,600 | — | — |
| 2009-10-05 | $19.63 | $19.63 | 77,300 | — | — |
| 2009-10-02 | $19.97 | $19.97 | 94,500 | — | — |
| 2009-10-01 | $19.51 | $19.51 | 211,500 | — | — |
| 2009-09-30 | $19.70 | $19.70 | 106,900 | — | — |
| 2009-09-29 | $20.02 | $20.02 | 55,900 | — | — |
| 2009-09-28 | $20.31 | $20.31 | 80,300 | — | — |
| 2009-09-25 | $19.34 | $19.34 | 50,800 | — | — |
| 2009-09-24 | $19.89 | $19.89 | 98,600 | — | — |
| 2009-09-23 | $19.99 | $19.99 | 76,300 | — | — |
| 2009-09-22 | $20.14 | $20.14 | 77,000 | — | — |
| 2009-09-21 | $20.48 | $20.48 | 79,800 | — | — |
| 2009-09-18 | $19.81 | $19.81 | 152,000 | — | — |
| 2009-09-17 | $19.80 | $19.80 | 41,600 | — | — |
| 2009-09-16 | $19.65 | $19.65 | 34,000 | — | — |
| 2009-09-15 | $19.48 | $19.48 | 71,300 | — | — |
| 2009-09-14 | $19.30 | $19.30 | 76,600 | — | — |
| 2009-09-11 | $19.18 | $19.18 | 65,000 | — | — |
| 2009-09-10 | $19.76 | $19.76 | 60,700 | — | — |
| 2009-09-09 | $19.65 | $19.65 | 44,900 | — | — |
| 2009-09-08 | $19.47 | $19.47 | 75,500 | — | — |
| 2009-09-04 | $19.76 | $19.76 | 207,500 | — | — |
| 2009-09-03 | $19.61 | $19.61 | 52,600 | — | — |
| 2009-09-02 | $19.41 | $19.41 | 87,200 | — | — |
| 2009-09-01 | $19.20 | $19.20 | 155,600 | — | — |
| 2009-08-31 | $20.13 | $20.13 | 159,200 | — | — |
| 2009-08-28 | $20.23 | $20.23 | 70,900 | — | — |
| 2009-08-27 | $20.10 | $20.10 | 65,400 | — | — |
| 2009-08-26 | $20.15 | $20.15 | 69,100 | — | — |
| 2009-08-25 | $20.02 | $20.02 | 347,000 | — | — |
| 2009-08-24 | $19.92 | $19.92 | 101,300 | — | — |
| 2009-08-21 | $20.17 | $20.17 | 189,100 | — | — |
| 2009-08-20 | $20.08 | $20.08 | 124,100 | — | — |
| 2009-08-19 | $19.69 | $19.69 | 72,100 | — | — |
| 2009-08-18 | $19.30 | $19.30 | 102,500 | — | — |
| 2009-08-17 | $19.87 | $19.87 | 141,100 | — | — |
| 2009-08-14 | $20.13 | $20.13 | 173,800 | — | — |
| 2009-08-13 | $19.95 | $19.95 | 123,200 | — | — |
| 2009-08-12 | $19.42 | $19.42 | 134,400 | — | — |
| 2009-08-11 | $19.45 | $19.45 | 123,200 | — | — |
| 2009-08-10 | $19.39 | $19.39 | 110,000 | — | — |
| 2009-08-07 | $19.32 | $19.32 | 204,400 | — | — |
| 2009-08-06 | $18.51 | $18.51 | 129,000 | — | — |
| 2009-08-05 | $18.70 | $18.70 | 448,800 | — | — |
| 2009-08-04 | $18.66 | $18.66 | 562,400 | — | — |
| 2009-08-03 | $16.01 | $16.01 | 147,700 | — | — |
| 2009-07-31 | $15.87 | $15.87 | 99,400 | — | — |
| 2009-07-30 | $16.12 | $16.12 | 128,900 | — | — |
| 2009-07-29 | $15.24 | $15.24 | 100,400 | — | — |
| 2009-07-28 | $15.48 | $15.48 | 94,300 | — | — |
| 2009-07-27 | $15.58 | $15.58 | 33,400 | — | — |
| 2009-07-24 | $15.73 | $15.73 | 50,500 | — | — |
| 2009-07-23 | $15.71 | $15.71 | 167,500 | — | — |
| 2009-07-22 | $15.29 | $15.29 | 66,900 | — | — |
| 2009-07-21 | $15.05 | $15.05 | 71,000 | — | — |
| 2009-07-20 | $15.08 | $15.08 | 68,600 | — | — |
| 2009-07-17 | $15.15 | $15.15 | 159,100 | — | — |
| 2009-07-16 | $14.90 | $14.90 | 106,500 | — | — |
| 2009-07-15 | $14.57 | $14.57 | 181,300 | — | — |
| 2009-07-14 | $14.00 | $14.00 | 69,900 | — | — |
| 2009-07-13 | $14.10 | $14.10 | 116,300 | — | — |
| 2009-07-10 | $13.98 | $13.98 | 137,300 | — | — |
| 2009-07-09 | $13.75 | $13.75 | 131,100 | — | — |
| 2009-07-08 | $14.14 | $14.14 | 107,400 | — | — |
| 2009-07-07 | $14.21 | $14.21 | 132,000 | — | — |
| 2009-07-06 | $14.35 | $14.35 | 150,500 | — | — |
| 2009-07-02 | $14.30 | $14.30 | 111,200 | — | — |
| 2009-07-01 | $14.85 | $14.85 | 153,400 | — | — |
| 2009-06-30 | $14.93 | $14.93 | 96,100 | — | — |
| 2009-06-29 | $14.98 | $14.98 | 132,000 | — | — |
| 2009-06-26 | $14.38 | $14.38 | 494,500 | — | — |
| 2009-06-25 | $14.73 | $14.73 | 133,600 | — | — |
| 2009-06-24 | $14.50 | $14.50 | 121,700 | — | — |
| 2009-06-23 | $14.31 | $14.31 | 124,700 | — | — |
| 2009-06-22 | $14.32 | $14.32 | 162,700 | — | — |
| 2009-06-19 | $14.52 | $14.52 | 100,100 | — | — |
| 2009-06-18 | $14.70 | $14.70 | 60,000 | — | — |
| 2009-06-17 | $14.46 | $14.46 | 174,400 | — | — |
| 2009-06-16 | $14.28 | $14.28 | 140,600 | — | — |
| 2009-06-15 | $14.29 | $14.29 | 144,900 | — | — |
| 2009-06-12 | $14.66 | $14.66 | 99,500 | — | — |
| 2009-06-11 | $14.96 | $14.96 | 101,600 | — | — |
| 2009-06-10 | $15.17 | $15.17 | 129,700 | — | — |
| 2009-06-09 | $15.35 | $15.35 | 74,400 | — | — |
| 2009-06-08 | $15.42 | $15.42 | 68,800 | — | — |
| 2009-06-05 | $15.43 | $15.43 | 66,300 | — | — |
| 2009-06-04 | $15.43 | $15.43 | 141,300 | — | — |
| 2009-06-03 | $15.25 | $15.25 | 101,200 | — | — |
| 2009-06-02 | $15.23 | $15.23 | 265,900 | — | — |
| 2009-06-01 | $14.47 | $14.47 | 117,300 | — | — |
| 2009-05-29 | $13.91 | $13.91 | 423,400 | — | — |
| 2009-05-28 | $13.79 | $13.79 | 260,000 | — | — |
| 2009-05-27 | $14.44 | $14.44 | 80,400 | — | — |
| 2009-05-26 | $14.90 | $14.90 | 123,400 | — | — |
| 2009-05-22 | $14.40 | $14.40 | 98,200 | — | — |
| 2009-05-21 | $14.53 | $14.53 | 130,100 | — | — |
| 2009-05-20 | $14.35 | $14.35 | 262,500 | — | — |
| 2009-05-19 | $14.68 | $14.68 | 176,200 | — | — |
| 2009-05-18 | $14.90 | $14.90 | 134,800 | — | — |
| 2009-05-15 | $14.60 | $14.60 | 203,900 | — | — |
| 2009-05-14 | $14.57 | $14.57 | 180,900 | — | — |
| 2009-05-13 | $14.66 | $14.66 | 159,100 | — | — |
| 2009-05-12 | $14.99 | $14.99 | 125,600 | — | — |
| 2009-05-11 | $15.19 | $15.19 | 225,300 | — | — |
| 2009-05-08 | $15.14 | $15.14 | 360,200 | — | — |
| 2009-05-07 | $13.93 | $13.93 | 260,000 | — | — |
| 2009-05-06 | $13.41 | $13.41 | 466,800 | — | — |
| 2009-05-05 | $13.24 | $13.24 | 497,900 | — | — |
| 2009-05-04 | $13.92 | $13.92 | 285,600 | — | — |
| 2009-05-01 | $13.80 | $13.80 | 241,300 | — | — |
| 2009-04-30 | $14.24 | $14.24 | 276,700 | — | — |
| 2009-04-29 | $14.19 | $14.19 | 206,800 | — | — |
| 2009-04-28 | $13.72 | $13.72 | 318,700 | — | — |
| 2009-04-27 | $13.25 | $13.25 | 351,000 | — | — |
| 2009-04-24 | $13.77 | $13.77 | 239,100 | — | — |
| 2009-04-23 | $13.31 | $13.31 | 305,700 | — | — |
| 2009-04-22 | $13.63 | $13.63 | 277,100 | — | — |
| 2009-04-21 | $13.34 | $13.34 | 433,300 | — | — |
| 2009-04-20 | $13.68 | $13.68 | 168,300 | — | — |
| 2009-04-17 | $13.84 | $13.84 | 166,900 | — | — |
| 2009-04-16 | $13.64 | $13.64 | 237,100 | — | — |
| 2009-04-15 | $13.11 | $13.11 | 146,900 | — | — |
| 2009-04-14 | $12.74 | $12.74 | 221,400 | — | — |
| 2009-04-13 | $12.84 | $12.84 | 192,300 | — | — |
| 2009-04-09 | $12.86 | $12.86 | 224,700 | — | — |
| 2009-04-08 | $12.53 | $12.53 | 248,100 | — | — |
| 2009-04-07 | $12.31 | $12.31 | 253,900 | — | — |
| 2009-04-06 | $12.60 | $12.60 | 251,400 | — | — |
| 2009-04-03 | $12.44 | $12.44 | 196,700 | — | — |
| 2009-04-02 | $12.59 | $12.59 | 378,100 | — | — |
| 2009-04-01 | $12.01 | $12.01 | 288,200 | — | — |
| 2009-03-31 | $12.00 | $12.00 | 218,800 | — | — |
| 2009-03-30 | $11.60 | $11.60 | 214,000 | — | — |
| 2009-03-27 | $12.05 | $12.05 | 259,100 | — | — |
| 2009-03-26 | $12.33 | $12.33 | 161,800 | — | — |
| 2009-03-25 | $11.94 | $11.94 | 214,400 | — | — |
| 2009-03-24 | $11.41 | $11.41 | 210,000 | — | — |
| 2009-03-23 | $11.51 | $11.51 | 327,200 | — | — |
| 2009-03-20 | $10.35 | $10.35 | 197,800 | — | — |
| 2009-03-19 | $10.46 | $10.46 | 142,000 | — | — |
| 2009-03-18 | $10.47 | $10.47 | 274,800 | — | — |
| 2009-03-17 | $10.34 | $10.34 | 188,900 | — | — |
| 2009-03-16 | $9.78 | $9.78 | 320,400 | — | — |
| 2009-03-13 | $10.24 | $10.24 | 153,700 | — | — |
| 2009-03-12 | $10.29 | $10.29 | 190,400 | — | — |
| 2009-03-11 | $10.01 | $10.01 | 228,800 | — | — |
| 2009-03-10 | $9.72 | $9.72 | 343,300 | — | — |
| 2009-03-09 | $9.24 | $9.24 | 297,500 | — | — |
| 2009-03-06 | $9.16 | $9.16 | 458,400 | — | — |
| 2009-03-05 | $9.08 | $9.08 | 912,900 | — | — |
| 2009-03-04 | $10.01 | $10.01 | 657,400 | — | — |
| 2009-03-03 | $10.55 | $10.55 | 464,200 | — | — |
| 2009-03-02 | $10.72 | $10.72 | 394,900 | — | — |
| 2009-02-27 | $11.03 | $11.03 | 186,600 | — | — |
| 2009-02-26 | $10.98 | $10.98 | 380,500 | — | — |
| 2009-02-25 | $11.41 | $11.41 | 419,200 | — | — |
| 2009-02-24 | $11.53 | $11.53 | 382,800 | — | — |
| 2009-02-23 | $11.53 | $11.53 | 485,500 | — | — |
| 2009-02-20 | $11.67 | $11.67 | 548,400 | — | — |
| 2009-02-19 | $11.60 | $11.60 | 458,300 | — | — |
| 2009-02-18 | $11.97 | $11.97 | 343,400 | — | — |
| 2009-02-17 | $11.99 | $11.99 | 403,300 | — | — |
| 2009-02-13 | $11.97 | $11.97 | 272,200 | — | — |
| 2009-02-12 | $12.05 | $12.05 | 425,900 | — | — |
| 2009-02-11 | $11.85 | $11.85 | 696,900 | — | — |
| 2009-02-10 | $11.17 | $11.17 | 798,300 | — | — |
| 2009-02-09 | $11.95 | $11.95 | 292,800 | — | — |
| 2009-02-06 | $12.18 | $12.18 | 376,700 | — | — |
| 2009-02-05 | $11.98 | $11.98 | 558,300 | — | — |
| 2009-02-04 | $12.09 | $12.09 | 2,295,000 | — | — |
| 2009-02-03 | $17.92 | $17.92 | 282,300 | — | — |
| 2009-02-02 | $17.45 | $17.45 | 239,700 | — | — |
| 2009-01-30 | $17.53 | $17.53 | 187,800 | — | — |
| 2009-01-29 | $17.44 | $17.44 | 182,500 | — | — |
| 2009-01-28 | $18.04 | $18.04 | 167,300 | — | — |
| 2009-01-27 | $17.64 | $17.64 | 215,100 | — | — |
| 2009-01-26 | $17.71 | $17.71 | 205,000 | — | — |
| 2009-01-23 | $18.05 | $18.05 | 180,900 | — | — |
| 2009-01-22 | $18.50 | $18.50 | 459,300 | — | — |
| 2009-01-21 | $18.51 | $18.51 | 271,900 | — | — |
| 2009-01-20 | $17.78 | $17.78 | 228,700 | — | — |
| 2009-01-16 | $18.55 | $18.55 | 326,800 | — | — |
| 2009-01-15 | $18.24 | $18.24 | 478,400 | — | — |
| 2009-01-14 | $16.90 | $16.90 | 248,600 | — | — |
| 2009-01-13 | $17.38 | $17.38 | 240,400 | — | — |
| 2009-01-12 | $17.00 | $17.00 | 262,100 | — | — |
| 2009-01-09 | $16.62 | $16.62 | 246,500 | — | — |
| 2009-01-08 | $16.86 | $16.86 | 295,800 | — | — |
| 2009-01-07 | $15.97 | $15.97 | 317,600 | — | — |
| 2009-01-06 | $16.03 | $16.03 | 585,600 | — | — |
| 2009-01-05 | $15.64 | $15.64 | 533,200 | — | — |
| 2009-01-02 | $16.32 | $16.32 | 352,100 | — | — |