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
- 1994-04-15 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 | $23.29 | $96.87 | 35,400 | — | — |
| 2009-12-30 | $23.49 | $97.70 | 159,500 | — | — |
| 2009-12-29 | $23.39 | $97.28 | 18,600 | — | — |
| 2009-12-28 | $23.59 | $98.12 | 18,500 | — | — |
| 2009-12-24 | $23.71 | $98.62 | 12,000 | — | — |
| 2009-12-23 | $23.61 | $98.20 | 40,400 | — | — |
| 2009-12-22 | $23.66 | $98.41 | 21,800 | — | — |
| 2009-12-21 | $23.69 | $98.53 | 30,300 | — | — |
| 2009-12-18 | $23.89 | $99.36 | 86,500 | — | — |
| 2009-12-17 | $23.87 | $99.28 | 60,100 | — | — |
| 2009-12-16 | $24.77 | $100.90 | 47,900 | — | — |
| 2009-12-15 | $24.77 | $100.90 | 36,600 | — | — |
| 2009-12-14 | $24.94 | $101.60 | 21,700 | — | — |
| 2009-12-11 | $24.64 | $100.37 | 20,700 | — | — |
| 2009-12-10 | $24.37 | $99.27 | 26,300 | — | — |
| 2009-12-09 | $24.79 | $100.98 | 67,000 | — | — |
| 2009-12-08 | $24.16 | $98.42 | 35,200 | — | — |
| 2009-12-07 | $24.28 | $98.91 | 15,900 | — | — |
| 2009-12-04 | $24.00 | $97.77 | 28,600 | — | — |
| 2009-12-03 | $23.56 | $95.97 | 27,800 | — | — |
| 2009-12-02 | $23.94 | $97.52 | 49,700 | — | — |
| 2009-12-01 | $24.34 | $99.15 | 36,800 | — | — |
| 2009-11-30 | $24.63 | $100.33 | 27,700 | — | — |
| 2009-11-27 | $23.95 | $97.56 | 20,600 | — | — |
| 2009-11-25 | $24.49 | $99.76 | 13,500 | — | — |
| 2009-11-24 | $24.56 | $100.05 | 19,400 | — | — |
| 2009-11-23 | $23.98 | $97.69 | 25,800 | — | — |
| 2009-11-20 | $23.91 | $97.40 | 25,200 | — | — |
| 2009-11-19 | $23.51 | $95.77 | 28,900 | — | — |
| 2009-11-18 | $24.15 | $98.38 | 22,400 | — | — |
| 2009-11-17 | $23.64 | $96.30 | 37,500 | — | — |
| 2009-11-16 | $24.39 | $99.36 | 26,500 | — | — |
| 2009-11-13 | $24.02 | $97.85 | 24,800 | — | — |
| 2009-11-12 | $23.28 | $94.83 | 23,500 | — | — |
| 2009-11-11 | $24.09 | $98.13 | 26,900 | — | — |
| 2009-11-10 | $23.77 | $96.83 | 19,100 | — | — |
| 2009-11-09 | $23.79 | $96.91 | 23,900 | — | — |
| 2009-11-06 | $23.69 | $96.50 | 24,900 | — | — |
| 2009-11-05 | $23.59 | $96.10 | 38,600 | — | — |
| 2009-11-04 | $22.82 | $92.96 | 43,500 | — | — |
| 2009-11-03 | $23.89 | $97.32 | 34,800 | — | — |
| 2009-11-02 | $23.43 | $95.44 | 47,300 | — | — |
| 2009-10-30 | $23.33 | $95.04 | 54,600 | — | — |
| 2009-10-29 | $23.17 | $94.39 | 24,800 | — | — |
| 2009-10-28 | $22.33 | $90.96 | 23,500 | — | — |
| 2009-10-27 | $22.76 | $92.72 | 20,500 | — | — |
| 2009-10-26 | $22.82 | $92.96 | 21,200 | — | — |
| 2009-10-23 | $22.80 | $92.88 | 51,200 | — | — |
| 2009-10-22 | $23.12 | $94.18 | 32,100 | — | — |
| 2009-10-21 | $23.07 | $93.98 | 33,100 | — | — |
| 2009-10-20 | $22.52 | $91.74 | 29,700 | — | — |
| 2009-10-19 | $23.46 | $95.57 | 29,700 | — | — |
| 2009-10-16 | $22.48 | $91.57 | 36,700 | — | — |
| 2009-10-15 | $22.33 | $90.96 | 27,400 | — | — |
| 2009-10-14 | $22.10 | $90.03 | 15,700 | — | — |
| 2009-10-13 | $21.86 | $89.05 | 37,600 | — | — |
| 2009-10-12 | $22.24 | $90.60 | 16,500 | — | — |
| 2009-10-09 | $22.90 | $93.29 | 15,400 | — | — |
| 2009-10-08 | $23.33 | $95.04 | 31,600 | — | — |
| 2009-10-07 | $22.39 | $91.21 | 37,200 | — | — |
| 2009-10-06 | $22.33 | $90.96 | 37,900 | — | — |
| 2009-10-05 | $21.61 | $88.03 | 32,300 | — | — |
| 2009-10-02 | $21.01 | $85.59 | 53,800 | — | — |
| 2009-10-01 | $21.48 | $87.50 | 75,200 | — | — |
| 2009-09-30 | $22.93 | $93.41 | 48,700 | — | — |
| 2009-09-29 | $23.61 | $96.18 | 52,300 | — | — |
| 2009-09-28 | $24.08 | $98.09 | 41,300 | — | — |
| 2009-09-25 | $24.24 | $96.67 | 60,100 | — | — |
| 2009-09-24 | $24.17 | $96.39 | 49,600 | — | — |
| 2009-09-23 | $24.16 | $96.35 | 28,200 | — | — |
| 2009-09-22 | $24.61 | $98.14 | 48,500 | — | — |
| 2009-09-21 | $24.15 | $96.31 | 38,100 | — | — |
| 2009-09-18 | $24.02 | $95.79 | 56,400 | — | — |
| 2009-09-17 | $24.14 | $96.27 | 56,800 | — | — |
| 2009-09-16 | $23.76 | $94.75 | 42,400 | — | — |
| 2009-09-15 | $22.73 | $90.65 | 54,700 | — | — |
| 2009-09-14 | $22.26 | $88.77 | 25,700 | — | — |
| 2009-09-11 | $21.35 | $85.14 | 20,800 | — | — |
| 2009-09-10 | $21.33 | $85.06 | 46,600 | — | — |
| 2009-09-09 | $20.94 | $83.51 | 33,400 | — | — |
| 2009-09-08 | $20.82 | $83.03 | 28,100 | — | — |
| 2009-09-04 | $20.04 | $79.92 | 30,200 | — | — |
| 2009-09-03 | $19.94 | $79.52 | 20,100 | — | — |
| 2009-09-02 | $19.89 | $79.32 | 28,000 | — | — |
| 2009-09-01 | $19.95 | $79.56 | 66,500 | — | — |
| 2009-08-31 | $20.81 | $82.99 | 41,400 | — | — |
| 2009-08-28 | $20.87 | $83.23 | 33,700 | — | — |
| 2009-08-27 | $20.81 | $82.99 | 15,700 | — | — |
| 2009-08-26 | $20.52 | $81.83 | 21,400 | — | — |
| 2009-08-25 | $20.30 | $80.95 | 33,600 | — | — |
| 2009-08-24 | $20.10 | $80.16 | 28,700 | — | — |
| 2009-08-21 | $20.66 | $82.39 | 43,800 | — | — |
| 2009-08-20 | $19.68 | $78.48 | 30,500 | — | — |
| 2009-08-19 | $19.59 | $78.12 | 23,000 | — | — |
| 2009-08-18 | $19.39 | $77.33 | 33,600 | — | — |
| 2009-08-17 | $19.34 | $77.13 | 26,100 | — | — |
| 2009-08-14 | $19.82 | $79.04 | 30,700 | — | — |
| 2009-08-13 | $19.62 | $78.24 | 73,100 | — | — |
| 2009-08-12 | $19.68 | $78.48 | 69,900 | — | — |
| 2009-08-11 | $19.49 | $77.72 | 44,400 | — | — |
| 2009-08-10 | $19.57 | $78.04 | 53,200 | — | — |
| 2009-08-07 | $19.57 | $78.04 | 66,800 | — | — |
| 2009-08-06 | $19.49 | $77.72 | 21,000 | — | — |
| 2009-08-05 | $19.55 | $77.96 | 36,000 | — | — |
| 2009-08-04 | $19.47 | $77.64 | 42,300 | — | — |
| 2009-08-03 | $19.65 | $78.36 | 25,500 | — | — |
| 2009-07-31 | $19.52 | $77.84 | 24,100 | — | — |
| 2009-07-30 | $19.32 | $77.05 | 47,000 | — | — |
| 2009-07-29 | $18.71 | $74.61 | 20,100 | — | — |
| 2009-07-28 | $19.08 | $76.09 | 13,200 | — | — |
| 2009-07-27 | $18.66 | $74.41 | 23,300 | — | — |
| 2009-07-24 | $18.72 | $74.65 | 23,700 | — | — |
| 2009-07-23 | $18.79 | $74.93 | 30,500 | — | — |
| 2009-07-22 | $18.39 | $73.34 | 9,500 | — | — |
| 2009-07-21 | $18.45 | $73.58 | 24,300 | — | — |
| 2009-07-20 | $18.23 | $72.70 | 23,300 | — | — |
| 2009-07-17 | $18.22 | $72.66 | 35,200 | — | — |
| 2009-07-16 | $18.32 | $73.06 | 34,900 | — | — |
| 2009-07-15 | $18.25 | $72.78 | 67,600 | — | — |
| 2009-07-14 | $18.20 | $72.58 | 21,500 | — | — |
| 2009-07-13 | $18.10 | $72.18 | 42,100 | — | — |
| 2009-07-10 | $17.30 | $68.99 | 37,200 | — | — |
| 2009-07-09 | $17.45 | $69.59 | 63,600 | — | — |
| 2009-07-08 | $17.79 | $70.94 | 37,600 | — | — |
| 2009-07-07 | $17.63 | $70.31 | 36,300 | — | — |
| 2009-07-06 | $17.58 | $70.11 | 54,400 | — | — |
| 2009-07-02 | $17.10 | $68.19 | 53,500 | — | — |
| 2009-07-01 | $18.16 | $72.42 | 32,800 | — | — |
| 2009-06-30 | $18.33 | $73.10 | 53,000 | — | — |
| 2009-06-29 | $18.36 | $73.22 | 89,400 | — | — |
| 2009-06-26 | $18.55 | $73.98 | 159,300 | — | — |
| 2009-06-25 | $18.35 | $71.18 | 88,400 | — | — |
| 2009-06-24 | $17.59 | $68.24 | 51,300 | — | — |
| 2009-06-23 | $17.90 | $69.44 | 33,000 | — | — |
| 2009-06-22 | $17.50 | $67.89 | 56,900 | — | — |
| 2009-06-19 | $17.77 | $68.93 | 80,700 | — | — |
| 2009-06-18 | $18.09 | $70.18 | 42,200 | — | — |
| 2009-06-17 | $17.83 | $69.17 | 35,400 | — | — |
| 2009-06-16 | $17.65 | $68.47 | 49,600 | — | — |
| 2009-06-15 | $18.24 | $70.76 | 57,900 | — | — |
| 2009-06-12 | $18.50 | $71.77 | 39,700 | — | — |
| 2009-06-11 | $18.22 | $70.68 | 38,000 | — | — |
| 2009-06-10 | $18.66 | $72.39 | 70,900 | — | — |
| 2009-06-09 | $18.08 | $70.14 | 35,800 | — | — |
| 2009-06-08 | $18.28 | $70.91 | 25,300 | — | — |
| 2009-06-05 | $18.01 | $69.87 | 37,000 | — | — |
| 2009-06-04 | $18.50 | $71.77 | 24,900 | — | — |
| 2009-06-03 | $18.47 | $71.65 | 32,600 | — | — |
| 2009-06-02 | $18.52 | $71.84 | 39,000 | — | — |
| 2009-06-01 | $18.16 | $70.45 | 82,900 | — | — |
| 2009-05-29 | $17.33 | $67.23 | 25,800 | — | — |
| 2009-05-28 | $17.21 | $66.76 | 27,200 | — | — |
| 2009-05-27 | $16.75 | $64.98 | 24,800 | — | — |
| 2009-05-26 | $16.89 | $65.52 | 46,900 | — | — |
| 2009-05-22 | $15.68 | $60.83 | 23,600 | — | — |
| 2009-05-21 | $16.37 | $63.50 | 34,800 | — | — |
| 2009-05-20 | $16.52 | $64.09 | 43,300 | — | — |
| 2009-05-19 | $17.05 | $66.14 | 32,100 | — | — |
| 2009-05-18 | $17.27 | $66.99 | 27,500 | — | — |
| 2009-05-15 | $16.67 | $64.67 | 29,400 | — | — |
| 2009-05-14 | $17.23 | $66.84 | 29,600 | — | — |
| 2009-05-13 | $17.17 | $66.61 | 42,900 | — | — |
| 2009-05-12 | $16.85 | $65.37 | 19,100 | — | — |
| 2009-05-11 | $16.64 | $64.55 | 33,200 | — | — |
| 2009-05-08 | $17.17 | $66.61 | 47,900 | — | — |
| 2009-05-07 | $16.00 | $62.07 | 78,400 | — | — |
| 2009-05-06 | $16.85 | $65.37 | 20,600 | — | — |
| 2009-05-05 | $16.74 | $64.94 | 39,100 | — | — |
| 2009-05-04 | $18.06 | $70.06 | 40,600 | — | — |
| 2009-05-01 | $16.54 | $64.16 | 107,500 | — | — |
| 2009-04-30 | $15.96 | $61.91 | 51,600 | — | — |
| 2009-04-29 | $16.31 | $63.27 | 77,000 | — | — |
| 2009-04-28 | $15.75 | $61.10 | 50,900 | — | — |
| 2009-04-27 | $16.45 | $63.81 | 85,900 | — | — |
| 2009-04-24 | $17.08 | $66.26 | 80,700 | — | — |
| 2009-04-23 | $15.74 | $61.06 | 49,300 | — | — |
| 2009-04-22 | $15.69 | $60.87 | 52,600 | — | — |
| 2009-04-21 | $16.81 | $65.21 | 80,600 | — | — |
| 2009-04-20 | $15.15 | $58.77 | 59,300 | — | — |
| 2009-04-17 | $17.09 | $66.30 | 33,500 | — | — |
| 2009-04-16 | $17.23 | $66.84 | 50,400 | — | — |
| 2009-04-15 | $16.86 | $65.40 | 39,000 | — | — |
| 2009-04-14 | $16.17 | $62.73 | 33,500 | — | — |
| 2009-04-13 | $16.49 | $63.97 | 23,200 | — | — |
| 2009-04-09 | $16.26 | $63.08 | 61,100 | — | — |
| 2009-04-08 | $14.89 | $57.76 | 52,300 | — | — |
| 2009-04-07 | $15.05 | $58.38 | 66,200 | — | — |
| 2009-04-06 | $17.02 | $66.02 | 45,200 | — | — |
| 2009-04-03 | $16.62 | $64.47 | 66,300 | — | — |
| 2009-04-02 | $16.56 | $64.24 | 82,100 | — | — |
| 2009-04-01 | $15.38 | $59.66 | 60,600 | — | — |
| 2009-03-31 | $15.69 | $60.87 | 62,100 | — | — |
| 2009-03-30 | $14.08 | $54.62 | 39,900 | — | — |
| 2009-03-27 | $13.88 | $53.84 | 63,200 | — | — |
| 2009-03-26 | $15.43 | $57.92 | 58,000 | — | — |
| 2009-03-25 | $14.77 | $55.44 | 50,300 | — | — |
| 2009-03-24 | $13.75 | $51.61 | 71,500 | — | — |
| 2009-03-23 | $14.54 | $54.58 | 90,200 | — | — |
| 2009-03-20 | $12.22 | $45.87 | 86,900 | — | — |
| 2009-03-19 | $13.28 | $49.85 | 72,700 | — | — |
| 2009-03-18 | $14.23 | $53.41 | 57,000 | — | — |
| 2009-03-17 | $13.29 | $49.88 | 69,400 | — | — |
| 2009-03-16 | $12.52 | $46.99 | 107,900 | — | — |
| 2009-03-13 | $11.92 | $44.74 | 72,700 | — | — |
| 2009-03-12 | $10.45 | $39.22 | 70,000 | — | — |
| 2009-03-11 | $9.85 | $36.97 | 77,600 | — | — |
| 2009-03-10 | $11.68 | $43.84 | 79,700 | — | — |
| 2009-03-09 | $9.72 | $36.48 | 93,300 | — | — |
| 2009-03-06 | $10.50 | $39.41 | 55,600 | — | — |
| 2009-03-05 | $9.31 | $34.95 | 61,600 | — | — |
| 2009-03-04 | $10.10 | $37.91 | 63,700 | — | — |
| 2009-03-03 | $10.02 | $37.61 | 52,500 | — | — |
| 2009-03-02 | $10.99 | $41.25 | 49,600 | — | — |
| 2009-02-27 | $11.61 | $43.58 | 58,900 | — | — |
| 2009-02-26 | $11.86 | $44.52 | 35,400 | — | — |
| 2009-02-25 | $11.59 | $43.50 | 29,100 | — | — |
| 2009-02-24 | $12.02 | $45.12 | 57,800 | — | — |
| 2009-02-23 | $11.34 | $42.57 | 78,300 | — | — |
| 2009-02-20 | $11.31 | $42.45 | 96,800 | — | — |
| 2009-02-19 | $12.95 | $48.61 | 39,700 | — | — |
| 2009-02-18 | $13.87 | $52.06 | 52,100 | — | — |
| 2009-02-17 | $14.78 | $55.48 | 55,900 | — | — |
| 2009-02-13 | $15.87 | $59.57 | 35,900 | — | — |
| 2009-02-12 | $15.70 | $58.93 | 41,600 | — | — |
| 2009-02-11 | $14.82 | $55.63 | 22,200 | — | — |
| 2009-02-10 | $14.10 | $52.92 | 31,900 | — | — |
| 2009-02-09 | $14.81 | $55.59 | 17,200 | — | — |
| 2009-02-06 | $15.20 | $57.05 | 29,600 | — | — |
| 2009-02-05 | $14.45 | $54.24 | 34,300 | — | — |
| 2009-02-04 | $14.87 | $55.82 | 35,300 | — | — |
| 2009-02-03 | $15.79 | $59.27 | 39,900 | — | — |
| 2009-02-02 | $15.51 | $58.22 | 55,200 | — | — |
| 2009-01-30 | $13.75 | $51.61 | 36,000 | — | — |
| 2009-01-29 | $14.07 | $52.81 | 31,800 | — | — |
| 2009-01-28 | $14.88 | $55.85 | 35,700 | — | — |
| 2009-01-27 | $14.62 | $54.88 | 37,500 | — | — |
| 2009-01-26 | $15.91 | $59.72 | 33,000 | — | — |
| 2009-01-23 | $15.45 | $57.99 | 68,400 | — | — |
| 2009-01-22 | $13.82 | $51.87 | 34,200 | — | — |
| 2009-01-21 | $15.03 | $56.42 | 35,700 | — | — |
| 2009-01-20 | $13.25 | $49.73 | 41,200 | — | — |
| 2009-01-16 | $13.69 | $51.39 | 37,000 | — | — |
| 2009-01-15 | $14.21 | $53.34 | 52,400 | — | — |
| 2009-01-14 | $13.15 | $49.36 | 35,100 | — | — |
| 2009-01-13 | $14.95 | $56.12 | 39,200 | — | — |
| 2009-01-12 | $14.31 | $53.71 | 35,600 | — | — |
| 2009-01-09 | $15.14 | $56.83 | 34,900 | — | — |
| 2009-01-08 | $16.17 | $60.69 | 52,000 | — | — |
| 2009-01-07 | $16.93 | $63.55 | 52,000 | — | — |
| 2009-01-06 | $19.32 | $72.52 | 44,400 | — | — |
| 2009-01-05 | $18.54 | $69.59 | 44,300 | — | — |
| 2009-01-02 | $17.38 | $65.24 | 19,300 | — | — |