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 | $22.07 | $38.21 | 152,800 | — | — |
| 2009-12-30 | $22.42 | $38.82 | 178,800 | — | — |
| 2009-12-29 | $22.76 | $39.41 | 160,400 | — | — |
| 2009-12-28 | $22.47 | $38.90 | 78,900 | — | — |
| 2009-12-24 | $22.26 | $38.54 | 28,400 | — | — |
| 2009-12-23 | $22.09 | $38.25 | 115,100 | — | — |
| 2009-12-22 | $22.05 | $38.18 | 103,500 | — | — |
| 2009-12-21 | $22.09 | $38.25 | 178,900 | — | — |
| 2009-12-18 | $21.92 | $37.95 | 345,900 | — | — |
| 2009-12-17 | $21.96 | $38.02 | 308,000 | — | — |
| 2009-12-16 | $21.85 | $37.83 | 205,500 | — | — |
| 2009-12-15 | $21.31 | $36.90 | 170,100 | — | — |
| 2009-12-14 | $21.37 | $37.00 | 136,600 | — | — |
| 2009-12-11 | $21.05 | $36.45 | 71,200 | — | — |
| 2009-12-10 | $20.82 | $36.05 | 85,500 | — | — |
| 2009-12-09 | $20.98 | $36.32 | 74,300 | — | — |
| 2009-12-08 | $20.99 | $36.34 | 106,400 | — | — |
| 2009-12-07 | $21.34 | $36.95 | 50,600 | — | — |
| 2009-12-04 | $21.45 | $37.14 | 120,000 | — | — |
| 2009-12-03 | $20.80 | $36.01 | 80,500 | — | — |
| 2009-12-02 | $21.06 | $36.46 | 148,700 | — | — |
| 2009-12-01 | $20.88 | $36.15 | 152,900 | — | — |
| 2009-11-30 | $20.75 | $35.93 | 528,400 | — | — |
| 2009-11-27 | $20.88 | $36.15 | 118,700 | — | — |
| 2009-11-25 | $21.74 | $37.64 | 89,500 | — | — |
| 2009-11-24 | $21.73 | $37.62 | 109,800 | — | — |
| 2009-11-23 | $22.00 | $38.09 | 389,800 | — | — |
| 2009-11-20 | $21.69 | $37.55 | 173,800 | — | — |
| 2009-11-19 | $21.65 | $37.48 | 420,400 | — | — |
| 2009-11-18 | $21.90 | $37.92 | 438,000 | — | — |
| 2009-11-17 | $21.91 | $37.93 | 154,100 | — | — |
| 2009-11-16 | $21.83 | $37.80 | 124,300 | — | — |
| 2009-11-13 | $21.18 | $36.67 | 223,800 | — | — |
| 2009-11-12 | $20.65 | $35.75 | 160,800 | — | — |
| 2009-11-11 | $20.97 | $36.05 | 153,900 | — | — |
| 2009-11-10 | $20.82 | $35.79 | 119,700 | — | — |
| 2009-11-09 | $20.92 | $35.96 | 272,900 | — | — |
| 2009-11-06 | $20.62 | $35.45 | 96,500 | — | — |
| 2009-11-05 | $20.70 | $35.58 | 163,700 | — | — |
| 2009-11-04 | $20.10 | $34.55 | 305,800 | — | — |
| 2009-11-03 | $20.40 | $35.07 | 249,900 | — | — |
| 2009-11-02 | $20.31 | $34.91 | 289,800 | — | — |
| 2009-10-30 | $20.23 | $34.78 | 359,900 | — | — |
| 2009-10-29 | $20.39 | $35.05 | 165,700 | — | — |
| 2009-10-28 | $20.30 | $34.90 | 376,100 | — | — |
| 2009-10-27 | $20.42 | $35.10 | 172,600 | — | — |
| 2009-10-26 | $20.60 | $35.41 | 208,200 | — | — |
| 2009-10-23 | $20.62 | $35.45 | 362,000 | — | — |
| 2009-10-22 | $20.88 | $35.89 | 251,300 | — | — |
| 2009-10-21 | $21.05 | $36.18 | 411,400 | — | — |
| 2009-10-20 | $20.57 | $35.36 | 616,500 | — | — |
| 2009-10-19 | $20.36 | $35.00 | 193,600 | — | — |
| 2009-10-16 | $19.92 | $34.24 | 161,400 | — | — |
| 2009-10-15 | $19.93 | $34.26 | 149,700 | — | — |
| 2009-10-14 | $19.78 | $34.00 | 248,100 | — | — |
| 2009-10-13 | $19.58 | $33.66 | 96,800 | — | — |
| 2009-10-12 | $19.60 | $33.69 | 302,600 | — | — |
| 2009-10-09 | $19.41 | $33.37 | 206,500 | — | — |
| 2009-10-08 | $19.64 | $33.76 | 307,900 | — | — |
| 2009-10-07 | $18.97 | $32.61 | 198,500 | — | — |
| 2009-10-06 | $19.00 | $32.66 | 552,300 | — | — |
| 2009-10-05 | $19.17 | $32.95 | 454,400 | — | — |
| 2009-10-02 | $19.68 | $33.83 | 220,300 | — | — |
| 2009-10-01 | $20.27 | $34.84 | 289,500 | — | — |
| 2009-09-30 | $21.16 | $36.37 | 270,000 | — | — |
| 2009-09-29 | $21.39 | $36.77 | 278,500 | — | — |
| 2009-09-28 | $21.41 | $36.80 | 126,600 | — | — |
| 2009-09-25 | $20.99 | $36.08 | 115,200 | — | — |
| 2009-09-24 | $21.07 | $36.22 | 114,500 | — | — |
| 2009-09-23 | $21.18 | $36.41 | 122,600 | — | — |
| 2009-09-22 | $21.37 | $36.74 | 172,100 | — | — |
| 2009-09-21 | $21.60 | $37.13 | 127,000 | — | — |
| 2009-09-18 | $22.00 | $37.82 | 307,100 | — | — |
| 2009-09-17 | $21.98 | $37.78 | 147,600 | — | — |
| 2009-09-16 | $21.72 | $37.34 | 55,700 | — | — |
| 2009-09-15 | $21.26 | $36.55 | 176,200 | — | — |
| 2009-09-14 | $21.51 | $36.98 | 88,600 | — | — |
| 2009-09-11 | $21.29 | $36.60 | 97,800 | — | — |
| 2009-09-10 | $21.11 | $36.29 | 168,500 | — | — |
| 2009-09-09 | $21.21 | $36.46 | 110,200 | — | — |
| 2009-09-08 | $20.98 | $36.06 | 195,900 | — | — |
| 2009-09-04 | $20.65 | $35.50 | 158,400 | — | — |
| 2009-09-03 | $20.24 | $34.79 | 240,200 | — | — |
| 2009-09-02 | $20.16 | $34.66 | 120,900 | — | — |
| 2009-09-01 | $20.24 | $34.79 | 253,800 | — | — |
| 2009-08-31 | $20.63 | $35.46 | 278,800 | — | — |
| 2009-08-28 | $21.15 | $36.36 | 145,900 | — | — |
| 2009-08-27 | $21.45 | $36.87 | 298,500 | — | — |
| 2009-08-26 | $21.58 | $37.10 | 132,700 | — | — |
| 2009-08-25 | $21.86 | $37.58 | 177,100 | — | — |
| 2009-08-24 | $21.98 | $37.78 | 180,100 | — | — |
| 2009-08-21 | $21.98 | $37.78 | 210,800 | — | — |
| 2009-08-20 | $21.40 | $36.79 | 115,600 | — | — |
| 2009-08-19 | $21.18 | $36.41 | 171,900 | — | — |
| 2009-08-18 | $21.21 | $36.46 | 179,900 | — | — |
| 2009-08-17 | $21.03 | $36.15 | 192,500 | — | — |
| 2009-08-14 | $21.51 | $36.98 | 196,200 | — | — |
| 2009-08-13 | $22.09 | $37.97 | 164,700 | — | — |
| 2009-08-12 | $22.18 | $38.13 | 246,300 | — | — |
| 2009-08-11 | $22.00 | $37.56 | 253,500 | — | — |
| 2009-08-10 | $22.53 | $38.47 | 207,500 | — | — |
| 2009-08-07 | $22.70 | $38.76 | 296,500 | — | — |
| 2009-08-06 | $21.95 | $37.47 | 308,200 | — | — |
| 2009-08-05 | $22.06 | $37.66 | 287,700 | — | — |
| 2009-08-04 | $21.99 | $37.54 | 370,500 | — | — |
| 2009-08-03 | $22.82 | $38.96 | 246,200 | — | — |
| 2009-07-31 | $22.12 | $37.77 | 220,000 | — | — |
| 2009-07-30 | $22.27 | $38.02 | 189,400 | — | — |
| 2009-07-29 | $21.69 | $37.03 | 186,100 | — | — |
| 2009-07-28 | $22.02 | $37.59 | 210,500 | — | — |
| 2009-07-27 | $21.64 | $36.95 | 100,600 | — | — |
| 2009-07-24 | $21.63 | $36.93 | 100,700 | — | — |
| 2009-07-23 | $21.61 | $36.89 | 233,000 | — | — |
| 2009-07-22 | $20.63 | $35.22 | 95,100 | — | — |
| 2009-07-21 | $20.48 | $34.97 | 130,400 | — | — |
| 2009-07-20 | $20.37 | $34.78 | 190,500 | — | — |
| 2009-07-17 | $20.25 | $34.57 | 203,200 | — | — |
| 2009-07-16 | $20.44 | $34.90 | 169,200 | — | — |
| 2009-07-15 | $20.10 | $34.32 | 168,100 | — | — |
| 2009-07-14 | $19.35 | $33.04 | 155,900 | — | — |
| 2009-07-13 | $19.08 | $32.57 | 263,300 | — | — |
| 2009-07-10 | $18.79 | $32.08 | 207,600 | — | — |
| 2009-07-09 | $18.39 | $31.40 | 174,500 | — | — |
| 2009-07-08 | $18.48 | $31.55 | 295,200 | — | — |
| 2009-07-07 | $18.58 | $31.72 | 174,300 | — | — |
| 2009-07-06 | $18.93 | $32.32 | 297,500 | — | — |
| 2009-07-02 | $19.09 | $32.59 | 215,700 | — | — |
| 2009-07-01 | $19.93 | $34.03 | 242,100 | — | — |
| 2009-06-30 | $19.70 | $33.63 | 233,100 | — | — |
| 2009-06-29 | $19.77 | $33.75 | 141,100 | — | — |
| 2009-06-26 | $19.89 | $33.96 | 602,500 | — | — |
| 2009-06-25 | $19.74 | $33.70 | 185,900 | — | — |
| 2009-06-24 | $19.34 | $33.02 | 162,400 | — | — |
| 2009-06-23 | $19.20 | $32.78 | 162,600 | — | — |
| 2009-06-22 | $19.26 | $32.88 | 228,400 | — | — |
| 2009-06-19 | $19.77 | $33.75 | 289,100 | — | — |
| 2009-06-18 | $20.08 | $34.28 | 204,000 | — | — |
| 2009-06-17 | $19.70 | $33.63 | 324,500 | — | — |
| 2009-06-16 | $19.92 | $34.01 | 208,400 | — | — |
| 2009-06-15 | $20.24 | $34.56 | 252,400 | — | — |
| 2009-06-12 | $20.82 | $35.55 | 259,300 | — | — |
| 2009-06-11 | $20.80 | $35.51 | 211,100 | — | — |
| 2009-06-10 | $20.98 | $35.82 | 206,300 | — | — |
| 2009-06-09 | $21.30 | $36.37 | 289,900 | — | — |
| 2009-06-08 | $21.14 | $36.09 | 256,300 | — | — |
| 2009-06-05 | $21.49 | $36.69 | 286,600 | — | — |
| 2009-06-04 | $21.75 | $37.13 | 311,700 | — | — |
| 2009-06-03 | $21.99 | $37.54 | 351,200 | — | — |
| 2009-06-02 | $22.85 | $39.01 | 265,400 | — | — |
| 2009-06-01 | $22.14 | $37.80 | 272,600 | — | — |
| 2009-05-29 | $20.77 | $35.46 | 356,300 | — | — |
| 2009-05-28 | $20.07 | $34.27 | 281,100 | — | — |
| 2009-05-27 | $20.00 | $34.15 | 222,500 | — | — |
| 2009-05-26 | $20.46 | $34.93 | 245,600 | — | — |
| 2009-05-22 | $19.72 | $33.67 | 258,900 | — | — |
| 2009-05-21 | $20.14 | $34.38 | 400,000 | — | — |
| 2009-05-20 | $20.10 | $34.32 | 268,800 | — | — |
| 2009-05-19 | $20.23 | $34.54 | 300,500 | — | — |
| 2009-05-18 | $20.23 | $34.54 | 245,600 | — | — |
| 2009-05-15 | $19.88 | $33.94 | 253,000 | — | — |
| 2009-05-14 | $19.73 | $33.68 | 256,700 | — | — |
| 2009-05-13 | $19.75 | $33.72 | 411,300 | — | — |
| 2009-05-12 | $20.89 | $35.41 | 293,300 | — | — |
| 2009-05-11 | $21.59 | $36.60 | 262,200 | — | — |
| 2009-05-08 | $22.02 | $37.32 | 515,400 | — | — |
| 2009-05-07 | $21.39 | $36.26 | 305,300 | — | — |
| 2009-05-06 | $22.00 | $37.29 | 274,400 | — | — |
| 2009-05-05 | $22.26 | $37.73 | 257,600 | — | — |
| 2009-05-04 | $22.75 | $38.56 | 484,700 | — | — |
| 2009-05-01 | $22.33 | $37.85 | 274,200 | — | — |
| 2009-04-30 | $22.50 | $38.14 | 575,600 | — | — |
| 2009-04-29 | $22.76 | $38.58 | 532,800 | — | — |
| 2009-04-28 | $21.69 | $36.76 | 349,000 | — | — |
| 2009-04-27 | $21.75 | $36.87 | 554,500 | — | — |
| 2009-04-24 | $22.09 | $37.44 | 660,800 | — | — |
| 2009-04-23 | $21.84 | $37.02 | 958,500 | — | — |
| 2009-04-22 | $19.44 | $32.95 | 446,500 | — | — |
| 2009-04-21 | $19.31 | $32.73 | 353,500 | — | — |
| 2009-04-20 | $18.78 | $31.83 | 393,800 | — | — |
| 2009-04-17 | $19.60 | $33.22 | 442,500 | — | — |
| 2009-04-16 | $19.07 | $32.32 | 551,200 | — | — |
| 2009-04-15 | $18.77 | $31.82 | 374,900 | — | — |
| 2009-04-14 | $18.51 | $31.37 | 454,100 | — | — |
| 2009-04-13 | $18.61 | $31.54 | 441,600 | — | — |
| 2009-04-09 | $19.25 | $32.63 | 604,400 | — | — |
| 2009-04-08 | $17.66 | $29.93 | 498,600 | — | — |
| 2009-04-07 | $17.39 | $29.48 | 590,800 | — | — |
| 2009-04-06 | $18.14 | $30.75 | 631,200 | — | — |
| 2009-04-03 | $18.50 | $31.36 | 354,800 | — | — |
| 2009-04-02 | $18.08 | $30.65 | 1,017,300 | — | — |
| 2009-04-01 | $16.98 | $28.78 | 281,200 | — | — |
| 2009-03-31 | $16.87 | $28.60 | 403,400 | — | — |
| 2009-03-30 | $16.80 | $28.48 | 335,700 | — | — |
| 2009-03-27 | $17.60 | $29.83 | 482,100 | — | — |
| 2009-03-26 | $18.05 | $30.60 | 554,600 | — | — |
| 2009-03-25 | $17.52 | $29.70 | 325,900 | — | — |
| 2009-03-24 | $17.37 | $29.44 | 424,200 | — | — |
| 2009-03-23 | $17.75 | $30.09 | 395,500 | — | — |
| 2009-03-20 | $16.70 | $28.31 | 349,100 | — | — |
| 2009-03-19 | $17.24 | $29.22 | 397,300 | — | — |
| 2009-03-18 | $17.68 | $29.97 | 468,900 | — | — |
| 2009-03-17 | $16.86 | $28.58 | 506,400 | — | — |
| 2009-03-16 | $16.21 | $27.48 | 509,800 | — | — |
| 2009-03-13 | $16.49 | $27.95 | 443,900 | — | — |
| 2009-03-12 | $16.58 | $28.10 | 513,200 | — | — |
| 2009-03-11 | $16.51 | $27.98 | 522,500 | — | — |
| 2009-03-10 | $16.37 | $27.75 | 465,600 | — | — |
| 2009-03-09 | $15.08 | $25.56 | 605,700 | — | — |
| 2009-03-06 | $14.97 | $25.37 | 912,700 | — | — |
| 2009-03-05 | $15.67 | $26.56 | 649,600 | — | — |
| 2009-03-04 | $16.32 | $27.66 | 530,900 | — | — |
| 2009-03-03 | $15.95 | $27.04 | 704,300 | — | — |
| 2009-03-02 | $15.77 | $26.73 | 707,300 | — | — |
| 2009-02-27 | $16.12 | $27.32 | 494,300 | — | — |
| 2009-02-26 | $16.00 | $27.12 | 327,900 | — | — |
| 2009-02-25 | $15.97 | $27.07 | 563,200 | — | — |
| 2009-02-24 | $16.39 | $27.78 | 473,800 | — | — |
| 2009-02-23 | $15.87 | $26.90 | 421,400 | — | — |
| 2009-02-20 | $16.45 | $27.88 | 436,800 | — | — |
| 2009-02-19 | $16.53 | $28.02 | 356,700 | — | — |
| 2009-02-18 | $16.57 | $28.09 | 378,500 | — | — |
| 2009-02-17 | $16.84 | $28.54 | 518,100 | — | — |
| 2009-02-13 | $17.04 | $28.88 | 287,500 | — | — |
| 2009-02-12 | $17.47 | $29.61 | 289,300 | — | — |
| 2009-02-11 | $17.23 | $29.21 | 350,800 | — | — |
| 2009-02-10 | $17.22 | $28.93 | 488,200 | — | — |
| 2009-02-09 | $17.82 | $29.94 | 266,400 | — | — |
| 2009-02-06 | $17.43 | $29.29 | 293,500 | — | — |
| 2009-02-05 | $16.73 | $28.11 | 400,200 | — | — |
| 2009-02-04 | $16.49 | $27.71 | 529,200 | — | — |
| 2009-02-03 | $16.52 | $27.76 | 536,700 | — | — |
| 2009-02-02 | $15.76 | $26.48 | 363,500 | — | — |
| 2009-01-30 | $15.79 | $26.53 | 316,800 | — | — |
| 2009-01-29 | $16.38 | $27.52 | 322,600 | — | — |
| 2009-01-28 | $16.93 | $28.45 | 533,500 | — | — |
| 2009-01-27 | $16.91 | $28.41 | 458,400 | — | — |
| 2009-01-26 | $17.38 | $29.20 | 898,700 | — | — |
| 2009-01-23 | $16.53 | $27.77 | 422,200 | — | — |
| 2009-01-22 | $16.83 | $28.28 | 406,700 | — | — |
| 2009-01-21 | $17.67 | $29.69 | 515,000 | — | — |
| 2009-01-20 | $16.68 | $28.03 | 398,300 | — | — |
| 2009-01-16 | $17.83 | $29.96 | 345,300 | — | — |
| 2009-01-15 | $17.86 | $30.01 | 554,300 | — | — |
| 2009-01-14 | $17.05 | $28.65 | 498,300 | — | — |
| 2009-01-13 | $17.84 | $29.98 | 291,300 | — | — |
| 2009-01-12 | $17.63 | $29.62 | 301,100 | — | — |
| 2009-01-09 | $18.00 | $30.24 | 251,100 | — | — |
| 2009-01-08 | $18.60 | $31.25 | 438,400 | — | — |
| 2009-01-07 | $19.54 | $32.83 | 389,600 | — | — |
| 2009-01-06 | $20.15 | $33.86 | 442,700 | — | — |
| 2009-01-05 | $19.82 | $33.30 | 367,600 | — | — |
| 2009-01-02 | $20.12 | $33.81 | 344,100 | — | — |