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 | $22.98 | $35.48 | 250,200 | — | — |
| 2009-12-30 | $23.34 | $36.04 | 210,200 | — | — |
| 2009-12-29 | $23.67 | $36.55 | 207,800 | — | — |
| 2009-12-28 | $23.79 | $36.74 | 241,600 | — | — |
| 2009-12-24 | $24.32 | $37.55 | 104,500 | — | — |
| 2009-12-23 | $24.27 | $37.48 | 343,000 | — | — |
| 2009-12-22 | $24.59 | $37.97 | 290,700 | — | — |
| 2009-12-21 | $24.42 | $37.71 | 625,200 | — | — |
| 2009-12-18 | $23.30 | $35.98 | 900,300 | — | — |
| 2009-12-17 | $23.67 | $36.55 | 754,900 | — | — |
| 2009-12-16 | $24.85 | $38.37 | 2,192,800 | — | — |
| 2009-12-15 | $21.03 | $32.47 | 342,000 | — | — |
| 2009-12-14 | $21.04 | $32.49 | 252,200 | — | — |
| 2009-12-11 | $20.45 | $31.58 | 294,800 | — | — |
| 2009-12-10 | $19.74 | $30.48 | 148,400 | — | — |
| 2009-12-09 | $19.70 | $30.42 | 243,400 | — | — |
| 2009-12-08 | $20.14 | $31.10 | 228,800 | — | — |
| 2009-12-07 | $20.53 | $31.70 | 361,300 | — | — |
| 2009-12-04 | $19.72 | $30.45 | 199,800 | — | — |
| 2009-12-03 | $19.43 | $30.00 | 271,300 | — | — |
| 2009-12-02 | $19.70 | $30.42 | 296,800 | — | — |
| 2009-12-01 | $19.02 | $29.37 | 346,200 | — | — |
| 2009-11-30 | $18.66 | $28.81 | 421,000 | — | — |
| 2009-11-27 | $18.86 | $29.12 | 262,500 | — | — |
| 2009-11-25 | $19.09 | $29.48 | 103,600 | — | — |
| 2009-11-24 | $19.30 | $29.80 | 121,500 | — | — |
| 2009-11-23 | $19.59 | $30.25 | 213,900 | — | — |
| 2009-11-20 | $19.24 | $29.71 | 135,300 | — | — |
| 2009-11-19 | $19.42 | $29.99 | 271,500 | — | — |
| 2009-11-18 | $20.01 | $30.90 | 95,800 | — | — |
| 2009-11-17 | $20.24 | $31.25 | 91,200 | — | — |
| 2009-11-16 | $20.36 | $31.44 | 200,000 | — | — |
| 2009-11-13 | $19.67 | $30.37 | 168,300 | — | — |
| 2009-11-12 | $19.57 | $30.22 | 174,200 | — | — |
| 2009-11-11 | $20.33 | $31.39 | 103,800 | — | — |
| 2009-11-10 | $20.05 | $30.96 | 134,100 | — | — |
| 2009-11-09 | $20.47 | $31.61 | 168,800 | — | — |
| 2009-11-06 | $20.05 | $30.96 | 156,500 | — | — |
| 2009-11-05 | $20.29 | $31.33 | 286,800 | — | — |
| 2009-11-04 | $19.34 | $29.86 | 247,800 | — | — |
| 2009-11-03 | $19.97 | $30.84 | 258,300 | — | — |
| 2009-11-02 | $19.83 | $30.62 | 214,400 | — | — |
| 2009-10-30 | $19.61 | $30.28 | 324,400 | — | — |
| 2009-10-29 | $20.35 | $31.42 | 187,900 | — | — |
| 2009-10-28 | $19.99 | $30.87 | 308,200 | — | — |
| 2009-10-27 | $20.62 | $31.84 | 300,700 | — | — |
| 2009-10-26 | $20.88 | $32.24 | 289,200 | — | — |
| 2009-10-23 | $21.37 | $33.00 | 293,900 | — | — |
| 2009-10-22 | $22.12 | $34.16 | 272,800 | — | — |
| 2009-10-21 | $21.79 | $33.65 | 318,900 | — | — |
| 2009-10-20 | $22.33 | $34.48 | 214,700 | — | — |
| 2009-10-19 | $22.96 | $35.45 | 146,400 | — | — |
| 2009-10-16 | $22.78 | $35.18 | 162,200 | — | — |
| 2009-10-15 | $22.99 | $35.50 | 181,900 | — | — |
| 2009-10-14 | $23.00 | $35.52 | 239,900 | — | — |
| 2009-10-13 | $22.47 | $34.70 | 138,200 | — | — |
| 2009-10-12 | $22.34 | $34.50 | 239,900 | — | — |
| 2009-10-09 | $22.67 | $35.01 | 168,000 | — | — |
| 2009-10-08 | $22.45 | $34.67 | 308,100 | — | — |
| 2009-10-07 | $21.97 | $33.92 | 543,100 | — | — |
| 2009-10-06 | $22.64 | $34.96 | 414,700 | — | — |
| 2009-10-05 | $22.18 | $34.25 | 310,900 | — | — |
| 2009-10-02 | $21.95 | $33.89 | 729,700 | — | — |
| 2009-10-01 | $21.43 | $33.09 | 280,000 | — | — |
| 2009-09-30 | $21.94 | $33.88 | 534,400 | — | — |
| 2009-09-29 | $22.00 | $33.97 | 560,600 | — | — |
| 2009-09-28 | $21.44 | $33.11 | 374,900 | — | — |
| 2009-09-25 | $20.59 | $31.79 | 246,800 | — | — |
| 2009-09-24 | $20.47 | $31.61 | 614,000 | — | — |
| 2009-09-23 | $21.07 | $32.54 | 1,974,100 | — | — |
| 2009-09-22 | $18.99 | $29.32 | 474,300 | — | — |
| 2009-09-21 | $18.61 | $28.74 | 237,100 | — | — |
| 2009-09-18 | $18.45 | $28.49 | 327,800 | — | — |
| 2009-09-17 | $18.39 | $28.40 | 285,500 | — | — |
| 2009-09-16 | $18.28 | $28.23 | 211,600 | — | — |
| 2009-09-15 | $18.22 | $28.13 | 191,700 | — | — |
| 2009-09-14 | $17.87 | $27.59 | 178,000 | — | — |
| 2009-09-11 | $17.76 | $27.42 | 315,300 | — | — |
| 2009-09-10 | $17.79 | $27.47 | 313,200 | — | — |
| 2009-09-09 | $17.31 | $26.73 | 344,700 | — | — |
| 2009-09-08 | $17.14 | $26.47 | 405,000 | — | — |
| 2009-09-04 | $16.98 | $26.22 | 184,300 | — | — |
| 2009-09-03 | $16.69 | $25.77 | 190,800 | — | — |
| 2009-09-02 | $16.48 | $25.45 | 295,500 | — | — |
| 2009-09-01 | $16.75 | $25.86 | 320,500 | — | — |
| 2009-08-31 | $17.01 | $26.27 | 309,000 | — | — |
| 2009-08-28 | $17.22 | $26.59 | 255,400 | — | — |
| 2009-08-27 | $17.40 | $26.87 | 233,900 | — | — |
| 2009-08-26 | $17.30 | $26.71 | 538,600 | — | — |
| 2009-08-25 | $17.28 | $26.68 | 963,400 | — | — |
| 2009-08-24 | $19.03 | $29.38 | 390,600 | — | — |
| 2009-08-21 | $18.49 | $28.55 | 496,200 | — | — |
| 2009-08-20 | $17.65 | $27.25 | 297,800 | — | — |
| 2009-08-19 | $17.75 | $27.41 | 316,200 | — | — |
| 2009-08-18 | $18.02 | $27.83 | 448,000 | — | — |
| 2009-08-17 | $18.68 | $28.84 | 133,700 | — | — |
| 2009-08-14 | $19.45 | $30.03 | 228,300 | — | — |
| 2009-08-13 | $19.49 | $30.10 | 279,300 | — | — |
| 2009-08-12 | $19.65 | $30.34 | 205,700 | — | — |
| 2009-08-11 | $19.25 | $29.72 | 273,000 | — | — |
| 2009-08-10 | $19.82 | $30.60 | 175,000 | — | — |
| 2009-08-07 | $20.16 | $31.13 | 251,900 | — | — |
| 2009-08-06 | $19.64 | $30.33 | 366,800 | — | — |
| 2009-08-05 | $19.40 | $29.96 | 453,500 | — | — |
| 2009-08-04 | $19.74 | $30.48 | 375,900 | — | — |
| 2009-08-03 | $19.46 | $30.05 | 520,700 | — | — |
| 2009-07-31 | $19.13 | $29.54 | 390,200 | — | — |
| 2009-07-30 | $19.31 | $29.82 | 341,800 | — | — |
| 2009-07-29 | $18.90 | $29.18 | 449,000 | — | — |
| 2009-07-28 | $18.77 | $28.98 | 264,600 | — | — |
| 2009-07-27 | $18.88 | $29.15 | 307,900 | — | — |
| 2009-07-24 | $19.05 | $29.42 | 271,000 | — | — |
| 2009-07-23 | $19.07 | $29.45 | 519,900 | — | — |
| 2009-07-22 | $18.20 | $28.10 | 177,600 | — | — |
| 2009-07-21 | $18.14 | $28.01 | 215,800 | — | — |
| 2009-07-20 | $18.35 | $28.33 | 272,500 | — | — |
| 2009-07-17 | $18.11 | $27.96 | 387,200 | — | — |
| 2009-07-16 | $18.07 | $27.90 | 651,900 | — | — |
| 2009-07-15 | $17.95 | $27.72 | 2,193,300 | — | — |
| 2009-07-14 | $15.52 | $23.97 | 348,000 | — | — |
| 2009-07-13 | $15.10 | $23.32 | 211,200 | — | — |
| 2009-07-10 | $14.62 | $22.58 | 232,300 | — | — |
| 2009-07-09 | $14.44 | $22.30 | 237,500 | — | — |
| 2009-07-08 | $14.54 | $22.45 | 281,800 | — | — |
| 2009-07-07 | $14.67 | $22.65 | 333,300 | — | — |
| 2009-07-06 | $15.33 | $23.67 | 337,200 | — | — |
| 2009-07-02 | $15.67 | $24.20 | 238,300 | — | — |
| 2009-07-01 | $16.42 | $25.35 | 231,000 | — | — |
| 2009-06-30 | $16.05 | $24.78 | 205,700 | — | — |
| 2009-06-29 | $16.05 | $24.78 | 183,900 | — | — |
| 2009-06-26 | $16.12 | $24.89 | 837,600 | — | — |
| 2009-06-25 | $15.65 | $24.17 | 384,200 | — | — |
| 2009-06-24 | $15.88 | $24.52 | 209,500 | — | — |
| 2009-06-23 | $16.45 | $25.40 | 205,300 | — | — |
| 2009-06-22 | $16.83 | $25.99 | 312,100 | — | — |
| 2009-06-19 | $17.24 | $26.62 | 377,400 | — | — |
| 2009-06-18 | $16.89 | $26.08 | 179,400 | — | — |
| 2009-06-17 | $16.68 | $25.76 | 224,900 | — | — |
| 2009-06-16 | $16.12 | $24.89 | 327,600 | — | — |
| 2009-06-15 | $16.01 | $24.72 | 183,900 | — | — |
| 2009-06-12 | $16.34 | $25.23 | 202,400 | — | — |
| 2009-06-11 | $16.31 | $25.18 | 232,800 | — | — |
| 2009-06-10 | $16.72 | $25.82 | 289,500 | — | — |
| 2009-06-09 | $16.75 | $25.86 | 355,300 | — | — |
| 2009-06-08 | $16.98 | $26.22 | 460,600 | — | — |
| 2009-06-05 | $17.63 | $27.22 | 432,600 | — | — |
| 2009-06-04 | $17.25 | $26.64 | 283,200 | — | — |
| 2009-06-03 | $16.77 | $25.90 | 308,800 | — | — |
| 2009-06-02 | $16.50 | $25.48 | 248,000 | — | — |
| 2009-06-01 | $15.61 | $24.10 | 308,600 | — | — |
| 2009-05-29 | $14.70 | $22.70 | 344,700 | — | — |
| 2009-05-28 | $14.34 | $22.14 | 530,900 | — | — |
| 2009-05-27 | $15.09 | $23.30 | 218,500 | — | — |
| 2009-05-26 | $15.22 | $23.50 | 272,100 | — | — |
| 2009-05-22 | $14.30 | $22.08 | 277,700 | — | — |
| 2009-05-21 | $14.58 | $22.51 | 621,100 | — | — |
| 2009-05-20 | $14.61 | $22.56 | 325,700 | — | — |
| 2009-05-19 | $14.63 | $22.59 | 302,100 | — | — |
| 2009-05-18 | $14.88 | $22.98 | 204,900 | — | — |
| 2009-05-15 | $14.48 | $22.36 | 230,400 | — | — |
| 2009-05-14 | $14.80 | $22.85 | 367,800 | — | — |
| 2009-05-13 | $14.65 | $22.62 | 571,500 | — | — |
| 2009-05-12 | $15.11 | $23.33 | 617,100 | — | — |
| 2009-05-11 | $15.02 | $23.19 | 303,300 | — | — |
| 2009-05-08 | $15.30 | $23.63 | 326,300 | — | — |
| 2009-05-07 | $14.68 | $22.67 | 293,500 | — | — |
| 2009-05-06 | $15.05 | $23.24 | 408,600 | — | — |
| 2009-05-05 | $15.05 | $23.24 | 441,000 | — | — |
| 2009-05-04 | $15.09 | $23.30 | 403,500 | — | — |
| 2009-05-01 | $14.58 | $22.51 | 355,900 | — | — |
| 2009-04-30 | $15.07 | $23.27 | 295,200 | — | — |
| 2009-04-29 | $15.15 | $23.39 | 311,300 | — | — |
| 2009-04-28 | $14.73 | $22.75 | 243,100 | — | — |
| 2009-04-27 | $14.60 | $22.54 | 291,900 | — | — |
| 2009-04-24 | $15.23 | $23.52 | 234,900 | — | — |
| 2009-04-23 | $14.92 | $23.04 | 499,400 | — | — |
| 2009-04-22 | $15.02 | $23.19 | 403,500 | — | — |
| 2009-04-21 | $14.66 | $22.64 | 346,500 | — | — |
| 2009-04-20 | $14.01 | $21.63 | 314,100 | — | — |
| 2009-04-17 | $15.17 | $23.42 | 304,000 | — | — |
| 2009-04-16 | $15.04 | $23.22 | 363,600 | — | — |
| 2009-04-15 | $14.43 | $22.28 | 334,000 | — | — |
| 2009-04-14 | $13.78 | $21.28 | 386,200 | — | — |
| 2009-04-13 | $13.81 | $21.32 | 446,300 | — | — |
| 2009-04-09 | $14.79 | $22.84 | 471,600 | — | — |
| 2009-04-08 | $13.74 | $21.22 | 299,400 | — | — |
| 2009-04-07 | $13.37 | $20.65 | 636,200 | — | — |
| 2009-04-06 | $13.56 | $20.94 | 261,300 | — | — |
| 2009-04-03 | $13.64 | $21.06 | 452,600 | — | — |
| 2009-04-02 | $13.51 | $20.86 | 422,300 | — | — |
| 2009-04-01 | $12.76 | $19.70 | 336,100 | — | — |
| 2009-03-31 | $12.54 | $19.36 | 271,700 | — | — |
| 2009-03-30 | $12.51 | $19.32 | 481,000 | — | — |
| 2009-03-27 | $13.14 | $20.29 | 374,700 | — | — |
| 2009-03-26 | $13.73 | $21.20 | 487,800 | — | — |
| 2009-03-25 | $13.03 | $20.12 | 484,300 | — | — |
| 2009-03-24 | $12.62 | $19.49 | 806,400 | — | — |
| 2009-03-23 | $12.98 | $20.04 | 405,700 | — | — |
| 2009-03-20 | $11.81 | $18.24 | 835,100 | — | — |
| 2009-03-19 | $12.32 | $19.02 | 800,300 | — | — |
| 2009-03-18 | $12.73 | $19.66 | 1,323,800 | — | — |
| 2009-03-17 | $11.24 | $17.36 | 994,300 | — | — |
| 2009-03-16 | $11.75 | $18.14 | 545,300 | — | — |
| 2009-03-13 | $11.64 | $17.97 | 460,600 | — | — |
| 2009-03-12 | $11.18 | $17.26 | 955,500 | — | — |
| 2009-03-11 | $11.21 | $17.31 | 541,500 | — | — |
| 2009-03-10 | $11.29 | $17.43 | 370,900 | — | — |
| 2009-03-09 | $10.61 | $16.38 | 499,800 | — | — |
| 2009-03-06 | $10.99 | $16.97 | 567,000 | — | — |
| 2009-03-05 | $11.15 | $17.22 | 562,800 | — | — |
| 2009-03-04 | $11.76 | $18.16 | 364,700 | — | — |
| 2009-03-03 | $11.47 | $17.71 | 822,400 | — | — |
| 2009-03-02 | $11.97 | $18.48 | 844,800 | — | — |
| 2009-02-27 | $13.22 | $20.41 | 852,500 | — | — |
| 2009-02-26 | $13.78 | $21.28 | 916,100 | — | — |
| 2009-02-25 | $14.11 | $21.79 | 673,900 | — | — |
| 2009-02-24 | $14.98 | $23.13 | 544,200 | — | — |
| 2009-02-23 | $14.98 | $23.13 | 460,700 | — | — |
| 2009-02-20 | $15.62 | $24.12 | 475,900 | — | — |
| 2009-02-19 | $16.08 | $24.83 | 435,300 | — | — |
| 2009-02-18 | $16.12 | $24.89 | 624,700 | — | — |
| 2009-02-17 | $16.90 | $26.10 | 815,500 | — | — |
| 2009-02-13 | $17.14 | $26.47 | 373,600 | — | — |
| 2009-02-12 | $16.94 | $26.16 | 630,500 | — | — |
| 2009-02-11 | $17.08 | $26.37 | 777,500 | — | — |
| 2009-02-10 | $17.35 | $26.79 | 603,700 | — | — |
| 2009-02-09 | $17.76 | $27.42 | 250,800 | — | — |
| 2009-02-06 | $17.84 | $27.55 | 327,800 | — | — |
| 2009-02-05 | $17.34 | $26.78 | 635,500 | — | — |
| 2009-02-04 | $17.44 | $26.93 | 338,300 | — | — |
| 2009-02-03 | $17.72 | $27.36 | 476,800 | — | — |
| 2009-02-02 | $17.87 | $27.59 | 965,400 | — | — |
| 2009-01-30 | $18.14 | $28.01 | 345,900 | — | — |
| 2009-01-29 | $18.54 | $28.63 | 418,300 | — | — |
| 2009-01-28 | $19.71 | $30.44 | 445,900 | — | — |
| 2009-01-27 | $18.96 | $29.28 | 719,600 | — | — |
| 2009-01-26 | $18.58 | $28.69 | 543,600 | — | — |
| 2009-01-23 | $18.33 | $28.30 | 605,100 | — | — |
| 2009-01-22 | $18.08 | $27.92 | 631,100 | — | — |
| 2009-01-21 | $18.23 | $28.15 | 956,400 | — | — |
| 2009-01-20 | $17.05 | $26.33 | 821,000 | — | — |
| 2009-01-16 | $17.56 | $27.12 | 685,200 | — | — |
| 2009-01-15 | $16.90 | $26.10 | 587,300 | — | — |
| 2009-01-14 | $16.76 | $25.88 | 605,400 | — | — |
| 2009-01-13 | $17.39 | $26.85 | 410,900 | — | — |
| 2009-01-12 | $17.33 | $26.76 | 634,000 | — | — |
| 2009-01-09 | $16.56 | $25.57 | 717,700 | — | — |
| 2009-01-08 | $17.58 | $27.15 | 460,900 | — | — |
| 2009-01-07 | $17.82 | $27.52 | 749,100 | — | — |
| 2009-01-06 | $18.25 | $28.18 | 565,600 | — | — |
| 2009-01-05 | $17.47 | $26.98 | 869,500 | — | — |
| 2009-01-02 | $17.94 | $27.70 | 598,900 | — | — |