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
- 1980-03-17 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 | $20.66 | $40.21 | 87,200 | — | — |
| 2009-12-30 | $21.00 | $40.87 | 137,100 | — | — |
| 2009-12-29 | $21.09 | $41.04 | 104,900 | — | — |
| 2009-12-28 | $21.37 | $41.59 | 84,800 | — | — |
| 2009-12-24 | $21.14 | $41.14 | 39,300 | — | — |
| 2009-12-23 | $21.00 | $40.87 | 131,100 | — | — |
| 2009-12-22 | $20.81 | $40.50 | 266,100 | — | — |
| 2009-12-21 | $20.96 | $40.79 | 389,600 | — | — |
| 2009-12-18 | $20.23 | $39.37 | 794,700 | — | — |
| 2009-12-17 | $18.95 | $36.88 | 468,900 | — | — |
| 2009-12-16 | $19.98 | $38.88 | 197,500 | — | — |
| 2009-12-15 | $20.09 | $39.10 | 171,000 | — | — |
| 2009-12-14 | $20.20 | $39.31 | 97,400 | — | — |
| 2009-12-11 | $19.88 | $38.69 | 146,400 | — | — |
| 2009-12-10 | $19.82 | $38.57 | 152,100 | — | — |
| 2009-12-09 | $19.72 | $38.38 | 123,900 | — | — |
| 2009-12-08 | $20.00 | $38.92 | 310,400 | — | — |
| 2009-12-07 | $20.85 | $40.58 | 578,500 | — | — |
| 2009-12-04 | $19.72 | $38.38 | 208,100 | — | — |
| 2009-12-03 | $19.06 | $37.09 | 115,800 | — | — |
| 2009-12-02 | $19.21 | $37.38 | 155,000 | — | — |
| 2009-12-01 | $18.63 | $36.26 | 110,000 | — | — |
| 2009-11-30 | $18.43 | $35.87 | 218,900 | — | — |
| 2009-11-27 | $18.53 | $36.06 | 62,600 | — | — |
| 2009-11-25 | $19.09 | $37.15 | 90,200 | — | — |
| 2009-11-24 | $19.18 | $37.33 | 93,400 | — | — |
| 2009-11-23 | $19.34 | $37.64 | 129,100 | — | — |
| 2009-11-20 | $18.80 | $36.59 | 95,400 | — | — |
| 2009-11-19 | $19.02 | $37.01 | 107,800 | — | — |
| 2009-11-18 | $19.51 | $37.97 | 92,700 | — | — |
| 2009-11-17 | $19.78 | $38.49 | 101,300 | — | — |
| 2009-11-16 | $19.62 | $38.18 | 179,000 | — | — |
| 2009-11-13 | $19.38 | $37.71 | 134,800 | — | — |
| 2009-11-12 | $19.00 | $36.98 | 115,300 | — | — |
| 2009-11-11 | $19.44 | $37.83 | 98,600 | — | — |
| 2009-11-10 | $19.41 | $37.77 | 146,500 | — | — |
| 2009-11-09 | $19.27 | $37.50 | 100,600 | — | — |
| 2009-11-06 | $18.91 | $36.80 | 92,400 | — | — |
| 2009-11-05 | $18.86 | $36.70 | 110,400 | — | — |
| 2009-11-04 | $18.35 | $35.71 | 229,500 | — | — |
| 2009-11-03 | $18.77 | $36.53 | 163,800 | — | — |
| 2009-11-02 | $18.57 | $36.14 | 173,000 | — | — |
| 2009-10-30 | $18.78 | $36.55 | 305,500 | — | — |
| 2009-10-29 | $19.27 | $37.50 | 125,100 | — | — |
| 2009-10-28 | $18.98 | $36.94 | 174,500 | — | — |
| 2009-10-27 | $19.42 | $37.79 | 164,600 | — | — |
| 2009-10-26 | $19.33 | $37.62 | 187,900 | — | — |
| 2009-10-23 | $19.48 | $37.91 | 148,500 | — | — |
| 2009-10-22 | $19.79 | $38.51 | 231,100 | — | — |
| 2009-10-21 | $19.80 | $38.53 | 257,500 | — | — |
| 2009-10-20 | $20.39 | $39.68 | 144,100 | — | — |
| 2009-10-19 | $20.70 | $40.28 | 121,400 | — | — |
| 2009-10-16 | $20.27 | $39.45 | 152,100 | — | — |
| 2009-10-15 | $20.48 | $39.86 | 140,100 | — | — |
| 2009-10-14 | $20.26 | $39.43 | 145,300 | — | — |
| 2009-10-13 | $20.07 | $39.06 | 122,700 | — | — |
| 2009-10-12 | $20.67 | $40.23 | 61,900 | — | — |
| 2009-10-09 | $20.60 | $40.09 | 106,800 | — | — |
| 2009-10-08 | $20.28 | $39.47 | 165,400 | — | — |
| 2009-10-07 | $19.99 | $38.90 | 80,200 | — | — |
| 2009-10-06 | $20.04 | $39.00 | 187,000 | — | — |
| 2009-10-05 | $19.68 | $38.05 | 196,500 | — | — |
| 2009-10-02 | $20.18 | $39.01 | 87,400 | — | — |
| 2009-10-01 | $20.20 | $39.05 | 160,700 | — | — |
| 2009-09-30 | $21.04 | $40.67 | 275,300 | — | — |
| 2009-09-29 | $21.33 | $41.24 | 167,800 | — | — |
| 2009-09-28 | $21.11 | $40.81 | 331,700 | — | — |
| 2009-09-25 | $20.26 | $39.17 | 126,500 | — | — |
| 2009-09-24 | $20.29 | $39.22 | 191,500 | — | — |
| 2009-09-23 | $20.40 | $39.44 | 180,600 | — | — |
| 2009-09-22 | $20.71 | $40.04 | 155,800 | — | — |
| 2009-09-21 | $20.88 | $40.37 | 241,300 | — | — |
| 2009-09-18 | $21.38 | $41.33 | 429,700 | — | — |
| 2009-09-17 | $20.96 | $40.52 | 112,300 | — | — |
| 2009-09-16 | $20.97 | $40.54 | 85,900 | — | — |
| 2009-09-15 | $20.53 | $39.69 | 167,900 | — | — |
| 2009-09-14 | $20.61 | $39.84 | 113,800 | — | — |
| 2009-09-11 | $20.51 | $39.65 | 131,300 | — | — |
| 2009-09-10 | $20.41 | $39.46 | 116,000 | — | — |
| 2009-09-09 | $20.29 | $39.22 | 200,400 | — | — |
| 2009-09-08 | $20.32 | $39.28 | 389,500 | — | — |
| 2009-09-04 | $20.11 | $38.88 | 459,100 | — | — |
| 2009-09-03 | $20.95 | $40.50 | 648,100 | — | — |
| 2009-09-02 | $21.97 | $42.47 | 180,000 | — | — |
| 2009-09-01 | $22.26 | $43.03 | 151,000 | — | — |
| 2009-08-31 | $22.43 | $43.36 | 196,800 | — | — |
| 2009-08-28 | $22.61 | $43.71 | 113,600 | — | — |
| 2009-08-27 | $22.76 | $44.00 | 67,400 | — | — |
| 2009-08-26 | $22.89 | $44.25 | 95,400 | — | — |
| 2009-08-25 | $22.97 | $44.41 | 141,300 | — | — |
| 2009-08-24 | $22.79 | $44.06 | 133,100 | — | — |
| 2009-08-21 | $22.98 | $44.43 | 234,400 | — | — |
| 2009-08-20 | $21.97 | $42.47 | 69,400 | — | — |
| 2009-08-19 | $21.70 | $41.95 | 95,700 | — | — |
| 2009-08-18 | $21.20 | $40.98 | 125,700 | — | — |
| 2009-08-17 | $20.59 | $39.80 | 153,600 | — | — |
| 2009-08-14 | $21.37 | $41.31 | 153,300 | — | — |
| 2009-08-13 | $21.87 | $42.28 | 74,100 | — | — |
| 2009-08-12 | $21.97 | $42.47 | 161,400 | — | — |
| 2009-08-11 | $21.59 | $41.74 | 99,800 | — | — |
| 2009-08-10 | $22.00 | $42.53 | 118,500 | — | — |
| 2009-08-07 | $22.00 | $42.53 | 353,700 | — | — |
| 2009-08-06 | $21.06 | $40.71 | 147,900 | — | — |
| 2009-08-05 | $21.34 | $41.25 | 151,700 | — | — |
| 2009-08-04 | $21.75 | $42.05 | 171,200 | — | — |
| 2009-08-03 | $21.49 | $41.54 | 136,200 | — | — |
| 2009-07-31 | $21.07 | $40.73 | 209,800 | — | — |
| 2009-07-30 | $20.95 | $40.50 | 152,600 | — | — |
| 2009-07-29 | $20.39 | $39.42 | 117,800 | — | — |
| 2009-07-28 | $20.63 | $39.88 | 145,100 | — | — |
| 2009-07-27 | $20.51 | $39.65 | 144,400 | — | — |
| 2009-07-24 | $20.79 | $40.19 | 136,400 | — | — |
| 2009-07-23 | $20.91 | $40.42 | 379,700 | — | — |
| 2009-07-22 | $19.76 | $38.20 | 195,500 | — | — |
| 2009-07-21 | $19.41 | $37.52 | 179,600 | — | — |
| 2009-07-20 | $19.04 | $36.81 | 120,200 | — | — |
| 2009-07-17 | $18.91 | $36.56 | 152,200 | — | — |
| 2009-07-16 | $18.74 | $36.23 | 159,700 | — | — |
| 2009-07-15 | $18.43 | $35.63 | 158,400 | — | — |
| 2009-07-14 | $17.66 | $34.14 | 163,100 | — | — |
| 2009-07-13 | $17.24 | $33.33 | 286,300 | — | — |
| 2009-07-10 | $16.89 | $32.65 | 201,300 | — | — |
| 2009-07-09 | $16.83 | $32.54 | 120,300 | — | — |
| 2009-07-08 | $17.12 | $33.10 | 199,100 | — | — |
| 2009-07-07 | $17.27 | $33.39 | 101,200 | — | — |
| 2009-07-06 | $17.56 | $33.95 | 106,700 | — | — |
| 2009-07-02 | $17.77 | $34.35 | 174,400 | — | — |
| 2009-07-01 | $18.60 | $35.96 | 239,400 | — | — |
| 2009-06-30 | $18.07 | $34.93 | 223,600 | — | — |
| 2009-06-29 | $18.14 | $34.82 | 224,000 | — | — |
| 2009-06-26 | $17.96 | $34.47 | 844,500 | — | — |
| 2009-06-25 | $17.49 | $33.57 | 211,500 | — | — |
| 2009-06-24 | $17.20 | $33.01 | 210,000 | — | — |
| 2009-06-23 | $16.83 | $32.30 | 265,800 | — | — |
| 2009-06-22 | $16.99 | $32.61 | 323,600 | — | — |
| 2009-06-19 | $17.45 | $33.49 | 322,900 | — | — |
| 2009-06-18 | $17.79 | $34.15 | 153,300 | — | — |
| 2009-06-17 | $17.95 | $34.45 | 117,600 | — | — |
| 2009-06-16 | $17.82 | $34.20 | 128,800 | — | — |
| 2009-06-15 | $18.15 | $34.84 | 173,000 | — | — |
| 2009-06-12 | $18.50 | $35.51 | 166,600 | — | — |
| 2009-06-11 | $18.53 | $35.57 | 198,800 | — | — |
| 2009-06-10 | $18.73 | $35.95 | 351,600 | — | — |
| 2009-06-09 | $18.80 | $36.08 | 192,300 | — | — |
| 2009-06-08 | $19.12 | $36.70 | 343,500 | — | — |
| 2009-06-05 | $19.12 | $36.70 | 932,500 | — | — |
| 2009-06-04 | $17.52 | $33.63 | 268,600 | — | — |
| 2009-06-03 | $17.29 | $33.19 | 177,700 | — | — |
| 2009-06-02 | $17.20 | $33.01 | 192,600 | — | — |
| 2009-06-01 | $16.85 | $32.34 | 282,500 | — | — |
| 2009-05-29 | $16.18 | $31.06 | 307,800 | — | — |
| 2009-05-28 | $16.06 | $30.82 | 197,800 | — | — |
| 2009-05-27 | $16.24 | $31.17 | 120,100 | — | — |
| 2009-05-26 | $16.70 | $32.05 | 270,100 | — | — |
| 2009-05-22 | $16.02 | $30.75 | 203,800 | — | — |
| 2009-05-21 | $16.04 | $30.79 | 215,200 | — | — |
| 2009-05-20 | $16.01 | $30.73 | 278,000 | — | — |
| 2009-05-19 | $16.09 | $30.88 | 254,100 | — | — |
| 2009-05-18 | $16.48 | $31.63 | 185,700 | — | — |
| 2009-05-15 | $16.42 | $31.52 | 357,500 | — | — |
| 2009-05-14 | $16.61 | $31.88 | 353,300 | — | — |
| 2009-05-13 | $16.32 | $31.32 | 446,100 | — | — |
| 2009-05-12 | $16.76 | $32.17 | 293,100 | — | — |
| 2009-05-11 | $16.67 | $32.00 | 181,000 | — | — |
| 2009-05-08 | $16.91 | $32.46 | 246,300 | — | — |
| 2009-05-07 | $16.74 | $32.13 | 198,000 | — | — |
| 2009-05-06 | $17.32 | $33.24 | 174,800 | — | — |
| 2009-05-05 | $17.15 | $32.92 | 269,700 | — | — |
| 2009-05-04 | $17.43 | $33.45 | 208,700 | — | — |
| 2009-05-01 | $17.59 | $33.76 | 203,100 | — | — |
| 2009-04-30 | $17.52 | $33.63 | 329,600 | — | — |
| 2009-04-29 | $17.75 | $34.07 | 183,200 | — | — |
| 2009-04-28 | $17.22 | $33.05 | 146,100 | — | — |
| 2009-04-27 | $17.06 | $32.74 | 236,600 | — | — |
| 2009-04-24 | $17.45 | $33.49 | 253,900 | — | — |
| 2009-04-23 | $16.93 | $32.49 | 166,600 | — | — |
| 2009-04-22 | $17.30 | $33.20 | 356,000 | — | — |
| 2009-04-21 | $17.22 | $33.05 | 177,800 | — | — |
| 2009-04-20 | $16.88 | $32.40 | 224,200 | — | — |
| 2009-04-17 | $17.87 | $34.30 | 358,900 | — | — |
| 2009-04-16 | $17.59 | $33.76 | 250,600 | — | — |
| 2009-04-15 | $17.34 | $33.28 | 186,500 | — | — |
| 2009-04-14 | $16.95 | $32.53 | 229,400 | — | — |
| 2009-04-13 | $17.37 | $33.34 | 246,700 | — | — |
| 2009-04-09 | $17.42 | $33.44 | 436,000 | — | — |
| 2009-04-08 | $16.70 | $32.05 | 538,300 | — | — |
| 2009-04-07 | $16.56 | $31.78 | 681,500 | — | — |
| 2009-04-06 | $17.11 | $32.59 | 586,000 | — | — |
| 2009-04-03 | $16.81 | $32.02 | 410,200 | — | — |
| 2009-04-02 | $16.27 | $30.99 | 504,800 | — | — |
| 2009-04-01 | $15.75 | $30.00 | 401,200 | — | — |
| 2009-03-31 | $16.40 | $31.24 | 314,000 | — | — |
| 2009-03-30 | $16.14 | $30.74 | 289,100 | — | — |
| 2009-03-27 | $16.37 | $31.18 | 211,000 | — | — |
| 2009-03-26 | $17.03 | $32.44 | 405,000 | — | — |
| 2009-03-25 | $16.80 | $32.00 | 289,300 | — | — |
| 2009-03-24 | $16.38 | $31.20 | 287,400 | — | — |
| 2009-03-23 | $17.22 | $32.80 | 421,200 | — | — |
| 2009-03-20 | $16.09 | $30.65 | 419,600 | — | — |
| 2009-03-19 | $16.34 | $31.12 | 441,900 | — | — |
| 2009-03-18 | $16.15 | $30.76 | 624,300 | — | — |
| 2009-03-17 | $16.04 | $30.55 | 530,400 | — | — |
| 2009-03-16 | $15.53 | $29.58 | 581,900 | — | — |
| 2009-03-13 | $15.53 | $29.58 | 420,000 | — | — |
| 2009-03-12 | $15.62 | $29.75 | 517,600 | — | — |
| 2009-03-11 | $14.92 | $28.42 | 488,300 | — | — |
| 2009-03-10 | $14.86 | $28.30 | 766,200 | — | — |
| 2009-03-09 | $13.51 | $25.73 | 429,800 | — | — |
| 2009-03-06 | $13.48 | $25.68 | 474,600 | — | — |
| 2009-03-05 | $13.13 | $25.01 | 627,500 | — | — |
| 2009-03-04 | $14.08 | $26.82 | 955,100 | — | — |
| 2009-03-03 | $14.59 | $27.79 | 2,040,200 | — | — |
| 2009-03-02 | $11.79 | $22.46 | 473,800 | — | — |
| 2009-02-27 | $12.23 | $23.30 | 454,100 | — | — |
| 2009-02-26 | $12.18 | $23.20 | 426,900 | — | — |
| 2009-02-25 | $12.27 | $23.37 | 290,000 | — | — |
| 2009-02-24 | $12.52 | $23.85 | 362,500 | — | — |
| 2009-02-23 | $12.28 | $23.39 | 430,800 | — | — |
| 2009-02-20 | $12.30 | $23.43 | 786,700 | — | — |
| 2009-02-19 | $12.48 | $23.77 | 377,400 | — | — |
| 2009-02-18 | $12.58 | $23.96 | 494,600 | — | — |
| 2009-02-17 | $12.46 | $23.73 | 536,000 | — | — |
| 2009-02-13 | $13.17 | $25.09 | 377,200 | — | — |
| 2009-02-12 | $13.24 | $25.22 | 430,200 | — | — |
| 2009-02-11 | $13.49 | $25.70 | 796,800 | — | — |
| 2009-02-10 | $13.67 | $26.04 | 467,600 | — | — |
| 2009-02-09 | $14.59 | $27.79 | 210,500 | — | — |
| 2009-02-06 | $15.05 | $28.67 | 365,700 | — | — |
| 2009-02-05 | $14.24 | $27.12 | 302,300 | — | — |
| 2009-02-04 | $14.33 | $27.30 | 331,800 | — | — |
| 2009-02-03 | $14.64 | $27.89 | 368,100 | — | — |
| 2009-02-02 | $14.94 | $28.46 | 492,300 | — | — |
| 2009-01-30 | $14.85 | $28.29 | 598,100 | — | — |
| 2009-01-29 | $15.63 | $29.77 | 165,200 | — | — |
| 2009-01-28 | $16.50 | $31.43 | 230,400 | — | — |
| 2009-01-27 | $15.97 | $30.42 | 283,100 | — | — |
| 2009-01-26 | $15.98 | $30.44 | 440,600 | — | — |
| 2009-01-23 | $16.30 | $31.05 | 477,600 | — | — |
| 2009-01-22 | $16.39 | $31.22 | 343,400 | — | — |
| 2009-01-21 | $17.06 | $32.50 | 592,200 | — | — |
| 2009-01-20 | $16.45 | $31.33 | 489,500 | — | — |
| 2009-01-16 | $17.85 | $34.00 | 379,000 | — | — |
| 2009-01-15 | $17.97 | $34.23 | 337,900 | — | — |
| 2009-01-14 | $17.08 | $32.53 | 355,100 | — | — |
| 2009-01-13 | $18.01 | $34.31 | 332,300 | — | — |
| 2009-01-12 | $17.90 | $34.10 | 275,900 | — | — |
| 2009-01-09 | $18.05 | $34.38 | 380,700 | — | — |
| 2009-01-08 | $19.10 | $36.38 | 455,400 | — | — |
| 2009-01-07 | $18.49 | $35.22 | 370,300 | — | — |
| 2009-01-06 | $18.91 | $36.02 | 295,800 | — | — |
| 2009-01-05 | $18.88 | $35.71 | 287,300 | — | — |
| 2009-01-02 | $18.87 | $35.70 | 171,400 | — | — |