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
- 1998-04-16 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 | $17.53 | $22.79 | 83,300 | — | — |
| 2009-12-30 | $17.33 | $22.53 | 36,400 | — | — |
| 2009-12-29 | $17.45 | $22.69 | 26,000 | — | — |
| 2009-12-28 | $17.24 | $22.42 | 28,500 | — | — |
| 2009-12-24 | $17.52 | $22.78 | 17,000 | — | — |
| 2009-12-23 | $17.61 | $22.90 | 23,600 | — | — |
| 2009-12-22 | $17.53 | $22.79 | 27,600 | — | — |
| 2009-12-21 | $17.58 | $22.86 | 58,200 | — | — |
| 2009-12-18 | $17.66 | $22.96 | 207,200 | — | — |
| 2009-12-17 | $16.59 | $21.57 | 33,900 | — | — |
| 2009-12-16 | $16.87 | $21.93 | 31,700 | — | — |
| 2009-12-15 | $17.08 | $22.21 | 89,200 | — | — |
| 2009-12-14 | $17.32 | $22.52 | 67,200 | — | — |
| 2009-12-11 | $16.96 | $22.05 | 11,100 | — | — |
| 2009-12-10 | $16.76 | $21.79 | 45,900 | — | — |
| 2009-12-09 | $16.41 | $21.34 | 102,200 | — | — |
| 2009-12-08 | $16.68 | $21.69 | 32,900 | — | — |
| 2009-12-07 | $16.99 | $21.83 | 63,700 | — | — |
| 2009-12-04 | $17.06 | $21.92 | 68,500 | — | — |
| 2009-12-03 | $16.86 | $21.66 | 109,300 | — | — |
| 2009-12-02 | $17.01 | $21.86 | 44,700 | — | — |
| 2009-12-01 | $16.87 | $21.68 | 50,300 | — | — |
| 2009-11-30 | $16.19 | $20.80 | 234,800 | — | — |
| 2009-11-27 | $15.60 | $20.04 | 58,000 | — | — |
| 2009-11-25 | $15.58 | $20.02 | 44,900 | — | — |
| 2009-11-24 | $16.05 | $20.62 | 59,000 | — | — |
| 2009-11-23 | $16.04 | $20.61 | 64,000 | — | — |
| 2009-11-20 | $15.95 | $20.49 | 56,900 | — | — |
| 2009-11-19 | $15.92 | $20.46 | 49,200 | — | — |
| 2009-11-18 | $16.24 | $20.87 | 26,800 | — | — |
| 2009-11-17 | $16.42 | $21.10 | 46,200 | — | — |
| 2009-11-16 | $16.58 | $21.30 | 55,400 | — | — |
| 2009-11-13 | $16.61 | $21.34 | 59,900 | — | — |
| 2009-11-12 | $16.45 | $21.14 | 93,700 | — | — |
| 2009-11-11 | $17.05 | $21.91 | 30,900 | — | — |
| 2009-11-10 | $16.98 | $21.82 | 49,900 | — | — |
| 2009-11-09 | $17.57 | $22.58 | 55,200 | — | — |
| 2009-11-06 | $17.45 | $22.42 | 48,100 | — | — |
| 2009-11-05 | $17.90 | $23.00 | 85,900 | — | — |
| 2009-11-04 | $17.73 | $22.78 | 58,700 | — | — |
| 2009-11-03 | $19.20 | $24.67 | 30,200 | — | — |
| 2009-11-02 | $19.38 | $24.90 | 65,500 | — | — |
| 2009-10-30 | $19.23 | $24.71 | 63,200 | — | — |
| 2009-10-29 | $19.08 | $24.52 | 104,800 | — | — |
| 2009-10-28 | $18.74 | $24.08 | 58,300 | — | — |
| 2009-10-27 | $19.95 | $25.63 | 13,200 | — | — |
| 2009-10-26 | $20.09 | $25.81 | 32,700 | — | — |
| 2009-10-23 | $20.21 | $25.97 | 60,400 | — | — |
| 2009-10-22 | $19.71 | $25.33 | 90,900 | — | — |
| 2009-10-21 | $21.32 | $27.39 | 44,400 | — | — |
| 2009-10-20 | $21.37 | $27.46 | 86,000 | — | — |
| 2009-10-19 | $21.40 | $27.50 | 98,400 | — | — |
| 2009-10-16 | $21.39 | $27.48 | 44,300 | — | — |
| 2009-10-15 | $21.54 | $27.68 | 29,000 | — | — |
| 2009-10-14 | $21.77 | $27.97 | 25,900 | — | — |
| 2009-10-13 | $21.42 | $27.52 | 28,200 | — | — |
| 2009-10-12 | $21.43 | $27.54 | 114,000 | — | — |
| 2009-10-09 | $21.54 | $27.68 | 16,200 | — | — |
| 2009-10-08 | $21.37 | $27.46 | 47,500 | — | — |
| 2009-10-07 | $21.38 | $27.47 | 23,100 | — | — |
| 2009-10-06 | $21.36 | $27.45 | 23,100 | — | — |
| 2009-10-05 | $21.30 | $27.37 | 31,700 | — | — |
| 2009-10-02 | $21.25 | $27.30 | 36,400 | — | — |
| 2009-10-01 | $21.47 | $27.59 | 70,300 | — | — |
| 2009-09-30 | $21.67 | $27.84 | 109,200 | — | — |
| 2009-09-29 | $21.73 | $27.92 | 11,000 | — | — |
| 2009-09-28 | $21.92 | $28.17 | 33,800 | — | — |
| 2009-09-25 | $21.09 | $27.10 | 26,500 | — | — |
| 2009-09-24 | $21.26 | $27.32 | 53,500 | — | — |
| 2009-09-23 | $21.50 | $27.63 | 37,300 | — | — |
| 2009-09-22 | $21.68 | $27.86 | 39,600 | — | — |
| 2009-09-21 | $21.70 | $27.88 | 43,400 | — | — |
| 2009-09-18 | $21.83 | $28.05 | 200,100 | — | — |
| 2009-09-17 | $21.96 | $28.22 | 27,200 | — | — |
| 2009-09-16 | $21.97 | $28.23 | 53,300 | — | — |
| 2009-09-15 | $21.99 | $28.26 | 28,900 | — | — |
| 2009-09-14 | $21.88 | $28.11 | 12,200 | — | — |
| 2009-09-11 | $21.80 | $28.01 | 40,800 | — | — |
| 2009-09-10 | $22.41 | $28.80 | 42,100 | — | — |
| 2009-09-09 | $21.87 | $28.10 | 31,500 | — | — |
| 2009-09-08 | $21.56 | $27.70 | 44,100 | — | — |
| 2009-09-04 | $21.02 | $26.75 | 29,800 | — | — |
| 2009-09-03 | $21.00 | $26.73 | 50,200 | — | — |
| 2009-09-02 | $20.80 | $26.47 | 27,000 | — | — |
| 2009-09-01 | $21.13 | $26.89 | 102,500 | — | — |
| 2009-08-31 | $20.77 | $26.43 | 339,200 | — | — |
| 2009-08-28 | $20.85 | $26.54 | 129,200 | — | — |
| 2009-08-27 | $19.62 | $24.97 | 32,800 | — | — |
| 2009-08-26 | $19.28 | $24.54 | 60,900 | — | — |
| 2009-08-25 | $19.43 | $24.73 | 41,700 | — | — |
| 2009-08-24 | $19.49 | $24.80 | 14,300 | — | — |
| 2009-08-21 | $19.94 | $25.38 | 51,000 | — | — |
| 2009-08-20 | $19.90 | $25.33 | 24,800 | — | — |
| 2009-08-19 | $19.87 | $25.29 | 29,000 | — | — |
| 2009-08-18 | $19.50 | $24.82 | 40,000 | — | — |
| 2009-08-17 | $19.13 | $24.35 | 60,900 | — | — |
| 2009-08-14 | $19.81 | $25.21 | 78,900 | — | — |
| 2009-08-13 | $20.20 | $25.71 | 40,200 | — | — |
| 2009-08-12 | $20.32 | $25.86 | 47,000 | — | — |
| 2009-08-11 | $19.96 | $25.40 | 212,400 | — | — |
| 2009-08-10 | $21.05 | $26.79 | 68,900 | — | — |
| 2009-08-07 | $20.63 | $26.26 | 1,099,400 | — | — |
| 2009-08-06 | $19.15 | $24.37 | 110,700 | — | — |
| 2009-08-05 | $19.65 | $25.01 | 49,300 | — | — |
| 2009-08-04 | $20.42 | $25.99 | 104,100 | — | — |
| 2009-08-03 | $22.01 | $28.01 | 113,500 | — | — |
| 2009-07-31 | $25.87 | $32.92 | 23,000 | — | — |
| 2009-07-30 | $26.41 | $33.61 | 28,000 | — | — |
| 2009-07-29 | $24.93 | $31.73 | 8,100 | — | — |
| 2009-07-28 | $25.05 | $31.88 | 18,800 | — | — |
| 2009-07-27 | $24.20 | $30.80 | 7,700 | — | — |
| 2009-07-24 | $23.83 | $30.33 | 17,900 | — | — |
| 2009-07-23 | $23.53 | $29.95 | 42,100 | — | — |
| 2009-07-22 | $22.68 | $28.86 | 17,600 | — | — |
| 2009-07-21 | $22.21 | $28.27 | 12,700 | — | — |
| 2009-07-20 | $22.47 | $28.60 | 14,700 | — | — |
| 2009-07-17 | $22.09 | $28.11 | 30,100 | — | — |
| 2009-07-16 | $22.30 | $28.38 | 29,700 | — | — |
| 2009-07-15 | $21.19 | $26.97 | 73,600 | — | — |
| 2009-07-14 | $19.60 | $24.94 | 14,200 | — | — |
| 2009-07-13 | $20.01 | $25.47 | 29,800 | — | — |
| 2009-07-10 | $19.46 | $24.77 | 7,600 | — | — |
| 2009-07-09 | $19.48 | $24.79 | 18,100 | — | — |
| 2009-07-08 | $19.91 | $25.34 | 17,000 | — | — |
| 2009-07-07 | $20.08 | $25.56 | 37,600 | — | — |
| 2009-07-06 | $19.50 | $24.82 | 15,400 | — | — |
| 2009-07-02 | $19.82 | $25.22 | 49,600 | — | — |
| 2009-07-01 | $21.19 | $26.97 | 25,700 | — | — |
| 2009-06-30 | $20.26 | $25.78 | 15,000 | — | — |
| 2009-06-29 | $20.78 | $26.45 | 28,000 | — | — |
| 2009-06-26 | $20.94 | $26.65 | 168,300 | — | — |
| 2009-06-25 | $19.60 | $24.94 | 18,500 | — | — |
| 2009-06-24 | $18.84 | $23.98 | 17,200 | — | — |
| 2009-06-23 | $19.35 | $24.63 | 6,300 | — | — |
| 2009-06-22 | $19.46 | $24.77 | 19,800 | — | — |
| 2009-06-19 | $19.70 | $25.07 | 45,700 | — | — |
| 2009-06-18 | $19.57 | $24.91 | 10,100 | — | — |
| 2009-06-17 | $19.46 | $24.77 | 13,700 | — | — |
| 2009-06-16 | $19.51 | $24.83 | 8,900 | — | — |
| 2009-06-15 | $19.67 | $25.03 | 20,700 | — | — |
| 2009-06-12 | $20.90 | $26.60 | 12,000 | — | — |
| 2009-06-11 | $20.22 | $25.73 | 33,700 | — | — |
| 2009-06-10 | $19.38 | $24.66 | 34,600 | — | — |
| 2009-06-09 | $20.32 | $25.86 | 15,700 | — | — |
| 2009-06-08 | $20.92 | $26.62 | 28,300 | — | — |
| 2009-06-05 | $21.57 | $27.20 | 9,600 | — | — |
| 2009-06-04 | $21.88 | $27.59 | 19,300 | — | — |
| 2009-06-03 | $20.68 | $26.08 | 14,800 | — | — |
| 2009-06-02 | $20.94 | $26.40 | 31,300 | — | — |
| 2009-06-01 | $20.67 | $26.06 | 38,600 | — | — |
| 2009-05-29 | $19.87 | $25.05 | 27,100 | — | — |
| 2009-05-28 | $19.58 | $24.69 | 21,400 | — | — |
| 2009-05-27 | $19.89 | $25.08 | 22,000 | — | — |
| 2009-05-26 | $20.80 | $26.23 | 26,800 | — | — |
| 2009-05-22 | $19.04 | $24.01 | 10,100 | — | — |
| 2009-05-21 | $19.50 | $24.59 | 23,800 | — | — |
| 2009-05-20 | $19.86 | $25.04 | 29,700 | — | — |
| 2009-05-19 | $19.76 | $24.92 | 8,900 | — | — |
| 2009-05-18 | $20.63 | $26.01 | 19,200 | — | — |
| 2009-05-15 | $18.86 | $23.78 | 60,700 | — | — |
| 2009-05-14 | $19.59 | $24.70 | 20,900 | — | — |
| 2009-05-13 | $19.68 | $24.81 | 37,800 | — | — |
| 2009-05-12 | $20.48 | $25.82 | 18,200 | — | — |
| 2009-05-11 | $20.40 | $25.72 | 22,700 | — | — |
| 2009-05-08 | $21.44 | $27.03 | 68,500 | — | — |
| 2009-05-07 | $19.14 | $24.13 | 31,100 | — | — |
| 2009-05-06 | $19.38 | $24.44 | 28,700 | — | — |
| 2009-05-05 | $19.22 | $24.23 | 39,100 | — | — |
| 2009-05-04 | $20.42 | $25.75 | 15,500 | — | — |
| 2009-05-01 | $19.71 | $24.85 | 17,200 | — | — |
| 2009-04-30 | $20.87 | $26.31 | 20,000 | — | — |
| 2009-04-29 | $20.90 | $26.35 | 15,700 | — | — |
| 2009-04-28 | $19.95 | $25.15 | 17,300 | — | — |
| 2009-04-27 | $19.11 | $24.10 | 41,200 | — | — |
| 2009-04-24 | $19.74 | $24.89 | 30,900 | — | — |
| 2009-04-23 | $18.95 | $23.89 | 27,100 | — | — |
| 2009-04-22 | $20.70 | $26.10 | 16,900 | — | — |
| 2009-04-21 | $20.67 | $26.06 | 23,400 | — | — |
| 2009-04-20 | $19.12 | $24.11 | 23,300 | — | — |
| 2009-04-17 | $21.85 | $27.55 | 19,200 | — | — |
| 2009-04-16 | $20.76 | $26.18 | 13,200 | — | — |
| 2009-04-15 | $19.86 | $25.04 | 14,300 | — | — |
| 2009-04-14 | $19.27 | $24.30 | 22,800 | — | — |
| 2009-04-13 | $21.40 | $26.98 | 14,600 | — | — |
| 2009-04-09 | $20.85 | $26.29 | 36,100 | — | — |
| 2009-04-08 | $19.45 | $24.52 | 10,800 | — | — |
| 2009-04-07 | $19.13 | $24.12 | 19,200 | — | — |
| 2009-04-06 | $19.61 | $24.73 | 11,900 | — | — |
| 2009-04-03 | $20.51 | $25.86 | 25,700 | — | — |
| 2009-04-02 | $19.76 | $24.92 | 38,900 | — | — |
| 2009-04-01 | $18.28 | $23.05 | 23,300 | — | — |
| 2009-03-31 | $17.50 | $22.07 | 27,500 | — | — |
| 2009-03-30 | $17.93 | $22.61 | 31,100 | — | — |
| 2009-03-27 | $18.03 | $22.73 | 22,600 | — | — |
| 2009-03-26 | $19.42 | $24.49 | 51,200 | — | — |
| 2009-03-25 | $18.61 | $23.47 | 39,800 | — | — |
| 2009-03-24 | $17.54 | $22.12 | 23,600 | — | — |
| 2009-03-23 | $19.35 | $24.40 | 46,800 | — | — |
| 2009-03-20 | $18.12 | $22.85 | 51,800 | — | — |
| 2009-03-19 | $19.04 | $24.01 | 10,600 | — | — |
| 2009-03-18 | $19.10 | $24.08 | 33,600 | — | — |
| 2009-03-17 | $18.25 | $23.01 | 36,400 | — | — |
| 2009-03-16 | $17.26 | $21.76 | 28,400 | — | — |
| 2009-03-13 | $18.05 | $22.76 | 12,000 | — | — |
| 2009-03-12 | $18.33 | $23.11 | 42,500 | — | — |
| 2009-03-11 | $17.78 | $22.42 | 17,600 | — | — |
| 2009-03-10 | $18.29 | $23.06 | 37,400 | — | — |
| 2009-03-09 | $17.00 | $21.44 | 29,600 | — | — |
| 2009-03-06 | $16.91 | $21.07 | 28,000 | — | — |
| 2009-03-05 | $17.27 | $21.52 | 53,400 | — | — |
| 2009-03-04 | $19.91 | $24.81 | 16,400 | — | — |
| 2009-03-03 | $18.51 | $23.06 | 15,200 | — | — |
| 2009-03-02 | $19.78 | $24.65 | 27,900 | — | — |
| 2009-02-27 | $19.96 | $24.87 | 18,400 | — | — |
| 2009-02-26 | $20.53 | $25.58 | 11,800 | — | — |
| 2009-02-25 | $21.59 | $26.90 | 19,800 | — | — |
| 2009-02-24 | $21.80 | $27.16 | 26,100 | — | — |
| 2009-02-23 | $19.69 | $24.53 | 22,500 | — | — |
| 2009-02-20 | $20.57 | $25.63 | 24,400 | — | — |
| 2009-02-19 | $20.94 | $26.09 | 18,000 | — | — |
| 2009-02-18 | $20.98 | $26.14 | 16,000 | — | — |
| 2009-02-17 | $21.46 | $26.74 | 18,100 | — | — |
| 2009-02-13 | $22.73 | $28.32 | 21,300 | — | — |
| 2009-02-12 | $22.75 | $28.35 | 32,700 | — | — |
| 2009-02-11 | $23.22 | $28.93 | 7,500 | — | — |
| 2009-02-10 | $23.09 | $28.77 | 22,300 | — | — |
| 2009-02-09 | $24.68 | $30.75 | 12,900 | — | — |
| 2009-02-06 | $24.90 | $31.03 | 28,000 | — | — |
| 2009-02-05 | $24.09 | $30.02 | 27,100 | — | — |
| 2009-02-04 | $23.77 | $29.62 | 21,700 | — | — |
| 2009-02-03 | $24.20 | $30.15 | 23,100 | — | — |
| 2009-02-02 | $24.40 | $30.40 | 28,800 | — | — |
| 2009-01-30 | $22.90 | $28.53 | 16,400 | — | — |
| 2009-01-29 | $23.71 | $29.54 | 22,700 | — | — |
| 2009-01-28 | $24.92 | $31.05 | 25,000 | — | — |
| 2009-01-27 | $24.08 | $30.00 | 33,900 | — | — |
| 2009-01-26 | $23.32 | $29.06 | 23,500 | — | — |
| 2009-01-23 | $23.00 | $28.66 | 43,200 | — | — |
| 2009-01-22 | $24.27 | $30.24 | 20,800 | — | — |
| 2009-01-21 | $25.30 | $31.52 | 63,000 | — | — |
| 2009-01-20 | $24.57 | $30.61 | 36,300 | — | — |
| 2009-01-16 | $27.50 | $34.26 | 45,400 | — | — |
| 2009-01-15 | $28.53 | $35.55 | 59,100 | — | — |
| 2009-01-14 | $29.80 | $37.13 | 65,800 | — | — |
| 2009-01-13 | $32.20 | $40.12 | 23,400 | — | — |
| 2009-01-12 | $31.10 | $38.75 | 36,100 | — | — |
| 2009-01-09 | $32.34 | $40.30 | 43,600 | — | — |
| 2009-01-08 | $32.97 | $41.08 | 21,400 | — | — |
| 2009-01-07 | $31.91 | $39.76 | 11,400 | — | — |
| 2009-01-06 | $33.34 | $41.54 | 26,000 | — | — |
| 2009-01-05 | $33.29 | $41.48 | 27,400 | — | — |
| 2009-01-02 | $33.19 | $41.35 | 31,900 | — | — |