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
- 1999-08-17 to 2026-09-09
- 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 | $21.68 | $46.31 | 221,000 | — | — |
| 2009-12-30 | $21.99 | $46.96 | 203,400 | — | — |
| 2009-12-29 | $22.10 | $47.20 | 230,400 | — | — |
| 2009-12-28 | $22.47 | $47.98 | 292,000 | — | — |
| 2009-12-24 | $22.08 | $47.15 | 236,600 | — | — |
| 2009-12-23 | $21.75 | $46.44 | 252,600 | — | — |
| 2009-12-22 | $21.81 | $46.57 | 415,000 | — | — |
| 2009-12-21 | $21.59 | $46.12 | 255,200 | — | — |
| 2009-12-18 | $20.61 | $44.02 | 501,600 | — | — |
| 2009-12-17 | $20.97 | $44.78 | 153,400 | — | — |
| 2009-12-16 | $21.03 | $44.90 | 127,800 | — | — |
| 2009-12-15 | $21.15 | $45.16 | 214,600 | — | — |
| 2009-12-14 | $20.95 | $44.74 | 447,600 | — | — |
| 2009-12-11 | $19.90 | $42.49 | 173,000 | — | — |
| 2009-12-10 | $19.56 | $41.77 | 282,600 | — | — |
| 2009-12-09 | $19.47 | $41.58 | 86,000 | — | — |
| 2009-12-08 | $19.38 | $41.38 | 108,000 | — | — |
| 2009-12-07 | $19.47 | $41.57 | 114,800 | — | — |
| 2009-12-04 | $19.34 | $41.30 | 75,200 | — | — |
| 2009-12-03 | $19.40 | $41.43 | 124,000 | — | — |
| 2009-12-02 | $19.52 | $41.69 | 75,800 | — | — |
| 2009-12-01 | $19.54 | $41.72 | 109,800 | — | — |
| 2009-11-30 | $19.54 | $41.72 | 147,000 | — | — |
| 2009-11-27 | $19.65 | $41.96 | 50,200 | — | — |
| 2009-11-25 | $19.75 | $42.17 | 95,800 | — | — |
| 2009-11-24 | $19.42 | $41.48 | 55,800 | — | — |
| 2009-11-23 | $19.42 | $41.49 | 126,600 | — | — |
| 2009-11-20 | $19.48 | $41.59 | 119,200 | — | — |
| 2009-11-19 | $19.43 | $41.51 | 103,800 | — | — |
| 2009-11-18 | $19.63 | $41.91 | 86,400 | — | — |
| 2009-11-17 | $19.75 | $42.17 | 139,600 | — | — |
| 2009-11-16 | $19.38 | $41.39 | 156,000 | — | — |
| 2009-11-13 | $19.25 | $41.10 | 134,200 | — | — |
| 2009-11-12 | $19.20 | $41.01 | 120,200 | — | — |
| 2009-11-11 | $19.20 | $40.99 | 72,200 | — | — |
| 2009-11-10 | $19.12 | $40.83 | 80,800 | — | — |
| 2009-11-09 | $19.16 | $40.91 | 147,400 | — | — |
| 2009-11-06 | $18.96 | $40.49 | 69,000 | — | — |
| 2009-11-05 | $18.89 | $40.33 | 136,800 | — | — |
| 2009-11-04 | $18.80 | $40.14 | 116,800 | — | — |
| 2009-11-03 | $19.09 | $39.97 | 212,400 | — | — |
| 2009-11-02 | $18.87 | $39.50 | 116,600 | — | — |
| 2009-10-30 | $18.73 | $39.21 | 151,400 | — | — |
| 2009-10-29 | $19.02 | $39.81 | 155,200 | — | — |
| 2009-10-28 | $18.26 | $38.22 | 215,400 | — | — |
| 2009-10-27 | $18.94 | $39.65 | 126,400 | — | — |
| 2009-10-26 | $19.01 | $39.79 | 187,400 | — | — |
| 2009-10-23 | $19.36 | $40.51 | 127,400 | — | — |
| 2009-10-22 | $19.62 | $41.07 | 124,800 | — | — |
| 2009-10-21 | $19.57 | $40.96 | 144,600 | — | — |
| 2009-10-20 | $19.59 | $41.01 | 180,000 | — | — |
| 2009-10-19 | $19.68 | $41.20 | 274,000 | — | — |
| 2009-10-16 | $19.42 | $40.66 | 139,000 | — | — |
| 2009-10-15 | $19.35 | $40.50 | 114,600 | — | — |
| 2009-10-14 | $19.21 | $40.21 | 125,000 | — | — |
| 2009-10-13 | $19.18 | $40.16 | 140,200 | — | — |
| 2009-10-12 | $19.00 | $39.76 | 193,600 | — | — |
| 2009-10-09 | $18.78 | $39.31 | 130,000 | — | — |
| 2009-10-08 | $18.75 | $39.25 | 166,200 | — | — |
| 2009-10-07 | $18.36 | $38.43 | 87,600 | — | — |
| 2009-10-06 | $18.19 | $38.08 | 141,800 | — | — |
| 2009-10-05 | $17.75 | $37.16 | 169,000 | — | — |
| 2009-10-02 | $17.39 | $36.39 | 179,400 | — | — |
| 2009-10-01 | $17.68 | $37.02 | 187,600 | — | — |
| 2009-09-30 | $18.13 | $37.95 | 179,200 | — | — |
| 2009-09-29 | $18.35 | $38.41 | 121,200 | — | — |
| 2009-09-28 | $18.16 | $38.01 | 106,400 | — | — |
| 2009-09-25 | $17.84 | $37.35 | 115,600 | — | — |
| 2009-09-24 | $18.00 | $37.67 | 179,200 | — | — |
| 2009-09-23 | $18.02 | $37.72 | 191,200 | — | — |
| 2009-09-22 | $18.49 | $38.69 | 237,000 | — | — |
| 2009-09-21 | $18.09 | $37.87 | 236,200 | — | — |
| 2009-09-18 | $18.50 | $38.72 | 421,800 | — | — |
| 2009-09-17 | $18.20 | $38.10 | 241,200 | — | — |
| 2009-09-16 | $18.18 | $38.06 | 283,200 | — | — |
| 2009-09-15 | $17.60 | $36.84 | 213,800 | — | — |
| 2009-09-14 | $17.50 | $36.63 | 220,400 | — | — |
| 2009-09-11 | $17.07 | $35.72 | 136,600 | — | — |
| 2009-09-10 | $16.73 | $35.02 | 131,600 | — | — |
| 2009-09-09 | $16.96 | $35.49 | 109,800 | — | — |
| 2009-09-08 | $16.78 | $35.12 | 182,400 | — | — |
| 2009-09-04 | $16.32 | $34.15 | 114,200 | — | — |
| 2009-09-03 | $16.36 | $34.23 | 120,600 | — | — |
| 2009-09-02 | $16.18 | $33.87 | 139,800 | — | — |
| 2009-09-01 | $16.34 | $34.21 | 212,400 | — | — |
| 2009-08-31 | $16.55 | $34.64 | 163,600 | — | — |
| 2009-08-28 | $16.72 | $35.00 | 184,400 | — | — |
| 2009-08-27 | $16.80 | $35.17 | 305,400 | — | — |
| 2009-08-26 | $16.95 | $35.48 | 271,400 | — | — |
| 2009-08-25 | $17.16 | $35.91 | 283,600 | — | — |
| 2009-08-24 | $17.38 | $36.38 | 271,800 | — | — |
| 2009-08-21 | $17.40 | $36.42 | 115,800 | — | — |
| 2009-08-20 | $16.98 | $35.53 | 102,400 | — | — |
| 2009-08-19 | $16.87 | $35.30 | 95,400 | — | — |
| 2009-08-18 | $16.92 | $35.42 | 209,400 | — | — |
| 2009-08-17 | $16.79 | $35.14 | 301,200 | — | — |
| 2009-08-14 | $17.67 | $37.00 | 171,200 | — | — |
| 2009-08-13 | $18.00 | $37.67 | 200,800 | — | — |
| 2009-08-12 | $17.53 | $36.69 | 319,600 | — | — |
| 2009-08-11 | $17.92 | $37.52 | 211,200 | — | — |
| 2009-08-10 | $18.08 | $37.86 | 196,400 | — | — |
| 2009-08-07 | $18.00 | $37.68 | 138,800 | — | — |
| 2009-08-06 | $17.87 | $37.40 | 248,400 | — | — |
| 2009-08-05 | $17.97 | $37.61 | 295,000 | — | — |
| 2009-08-04 | $18.33 | $37.60 | 289,000 | — | — |
| 2009-08-03 | $18.30 | $37.52 | 458,000 | — | — |
| 2009-07-31 | $17.76 | $36.42 | 138,000 | — | — |
| 2009-07-30 | $17.48 | $35.84 | 340,600 | — | — |
| 2009-07-29 | $17.50 | $35.89 | 536,200 | — | — |
| 2009-07-28 | $17.65 | $36.19 | 391,800 | — | — |
| 2009-07-27 | $18.83 | $38.61 | 257,800 | — | — |
| 2009-07-24 | $18.72 | $38.39 | 121,200 | — | — |
| 2009-07-23 | $18.38 | $37.69 | 167,200 | — | — |
| 2009-07-22 | $18.30 | $37.52 | 90,400 | — | — |
| 2009-07-21 | $18.16 | $37.23 | 175,200 | — | — |
| 2009-07-20 | $18.38 | $37.69 | 193,800 | — | — |
| 2009-07-17 | $17.75 | $36.40 | 186,400 | — | — |
| 2009-07-16 | $17.86 | $36.63 | 162,400 | — | — |
| 2009-07-15 | $17.37 | $35.62 | 200,600 | — | — |
| 2009-07-14 | $16.73 | $34.31 | 186,000 | — | — |
| 2009-07-13 | $16.69 | $34.23 | 154,000 | — | — |
| 2009-07-10 | $16.35 | $33.53 | 282,800 | — | — |
| 2009-07-09 | $15.90 | $32.60 | 163,800 | — | — |
| 2009-07-08 | $15.58 | $31.94 | 106,000 | — | — |
| 2009-07-07 | $15.64 | $32.06 | 155,200 | — | — |
| 2009-07-06 | $15.91 | $32.62 | 365,600 | — | — |
| 2009-07-02 | $16.40 | $33.63 | 117,600 | — | — |
| 2009-07-01 | $16.66 | $34.15 | 322,800 | — | — |
| 2009-06-30 | $16.25 | $33.32 | 248,600 | — | — |
| 2009-06-29 | $16.08 | $32.99 | 197,800 | — | — |
| 2009-06-26 | $16.02 | $32.85 | 240,600 | — | — |
| 2009-06-25 | $15.94 | $32.69 | 276,400 | — | — |
| 2009-06-24 | $15.66 | $32.10 | 298,400 | — | — |
| 2009-06-23 | $16.04 | $32.89 | 166,000 | — | — |
| 2009-06-22 | $15.85 | $32.50 | 503,800 | — | — |
| 2009-06-19 | $17.16 | $35.19 | 199,600 | — | — |
| 2009-06-18 | $17.14 | $35.15 | 148,400 | — | — |
| 2009-06-17 | $17.20 | $35.26 | 433,000 | — | — |
| 2009-06-16 | $17.35 | $35.58 | 388,000 | — | — |
| 2009-06-15 | $17.96 | $36.83 | 496,400 | — | — |
| 2009-06-12 | $19.00 | $38.96 | 152,800 | — | — |
| 2009-06-11 | $19.31 | $39.59 | 278,400 | — | — |
| 2009-06-10 | $19.27 | $39.52 | 108,200 | — | — |
| 2009-06-09 | $19.57 | $40.12 | 232,400 | — | — |
| 2009-06-08 | $19.06 | $39.09 | 313,600 | — | — |
| 2009-06-05 | $19.16 | $39.28 | 240,200 | — | — |
| 2009-06-04 | $19.59 | $40.17 | 485,400 | — | — |
| 2009-06-03 | $18.25 | $37.41 | 517,000 | — | — |
| 2009-06-02 | $19.99 | $40.99 | 419,400 | — | — |
| 2009-06-01 | $19.52 | $40.03 | 346,200 | — | — |
| 2009-05-29 | $19.03 | $39.02 | 267,000 | — | — |
| 2009-05-28 | $18.82 | $38.58 | 185,800 | — | — |
| 2009-05-27 | $18.24 | $37.40 | 295,600 | — | — |
| 2009-05-26 | $17.83 | $36.55 | 177,000 | — | — |
| 2009-05-22 | $17.83 | $36.55 | 142,000 | — | — |
| 2009-05-21 | $17.87 | $36.65 | 296,000 | — | — |
| 2009-05-20 | $18.69 | $38.33 | 165,600 | — | — |
| 2009-05-19 | $18.38 | $37.69 | 190,000 | — | — |
| 2009-05-18 | $18.49 | $37.92 | 258,400 | — | — |
| 2009-05-15 | $17.57 | $36.03 | 157,200 | — | — |
| 2009-05-14 | $17.93 | $36.77 | 108,000 | — | — |
| 2009-05-13 | $17.65 | $36.19 | 214,800 | — | — |
| 2009-05-12 | $18.15 | $37.22 | 116,000 | — | — |
| 2009-05-11 | $17.76 | $36.43 | 197,400 | — | — |
| 2009-05-08 | $17.90 | $36.70 | 178,600 | — | — |
| 2009-05-07 | $17.40 | $35.67 | 266,200 | — | — |
| 2009-05-06 | $18.07 | $37.05 | 239,400 | — | — |
| 2009-05-05 | $18.67 | $37.55 | 471,600 | — | — |
| 2009-05-04 | $18.30 | $36.78 | 327,800 | — | — |
| 2009-05-01 | $17.21 | $34.59 | 286,600 | — | — |
| 2009-04-30 | $16.45 | $33.06 | 224,800 | — | — |
| 2009-04-29 | $16.83 | $33.85 | 202,400 | — | — |
| 2009-04-28 | $16.40 | $32.96 | 186,400 | — | — |
| 2009-04-27 | $16.57 | $33.32 | 206,400 | — | — |
| 2009-04-24 | $15.96 | $32.09 | 171,800 | — | — |
| 2009-04-23 | $15.97 | $32.11 | 136,400 | — | — |
| 2009-04-22 | $15.82 | $31.81 | 112,000 | — | — |
| 2009-04-21 | $15.92 | $32.00 | 108,000 | — | — |
| 2009-04-20 | $15.74 | $31.65 | 319,000 | — | — |
| 2009-04-17 | $15.57 | $31.29 | 121,200 | — | — |
| 2009-04-16 | $15.27 | $30.69 | 104,400 | — | — |
| 2009-04-15 | $15.44 | $31.04 | 160,600 | — | — |
| 2009-04-14 | $15.38 | $30.92 | 110,400 | — | — |
| 2009-04-13 | $15.57 | $31.30 | 155,200 | — | — |
| 2009-04-09 | $15.43 | $31.02 | 107,800 | — | — |
| 2009-04-08 | $15.08 | $30.31 | 131,400 | — | — |
| 2009-04-07 | $14.82 | $29.80 | 142,600 | — | — |
| 2009-04-06 | $15.04 | $30.24 | 209,600 | — | — |
| 2009-04-03 | $15.67 | $31.51 | 114,600 | — | — |
| 2009-04-02 | $15.30 | $30.75 | 188,800 | — | — |
| 2009-04-01 | $14.66 | $29.48 | 195,200 | — | — |
| 2009-03-31 | $14.55 | $29.25 | 164,000 | — | — |
| 2009-03-30 | $14.44 | $29.02 | 170,600 | — | — |
| 2009-03-27 | $14.91 | $29.97 | 182,600 | — | — |
| 2009-03-26 | $15.72 | $31.61 | 143,800 | — | — |
| 2009-03-25 | $15.43 | $31.01 | 169,800 | — | — |
| 2009-03-24 | $15.28 | $30.72 | 148,600 | — | — |
| 2009-03-23 | $15.48 | $31.11 | 225,600 | — | — |
| 2009-03-20 | $14.64 | $29.43 | 179,600 | — | — |
| 2009-03-19 | $15.29 | $30.73 | 330,600 | — | — |
| 2009-03-18 | $14.63 | $29.40 | 196,800 | — | — |
| 2009-03-17 | $14.12 | $28.39 | 149,200 | — | — |
| 2009-03-16 | $13.92 | $27.99 | 365,800 | — | — |
| 2009-03-13 | $13.78 | $27.71 | 176,600 | — | — |
| 2009-03-12 | $13.59 | $27.31 | 277,600 | — | — |
| 2009-03-11 | $13.14 | $26.42 | 112,200 | — | — |
| 2009-03-10 | $12.94 | $26.01 | 178,200 | — | — |
| 2009-03-09 | $12.53 | $25.18 | 159,200 | — | — |
| 2009-03-06 | $12.38 | $24.88 | 248,600 | — | — |
| 2009-03-05 | $12.47 | $25.06 | 179,600 | — | — |
| 2009-03-04 | $12.78 | $25.70 | 137,800 | — | — |
| 2009-03-03 | $12.32 | $24.77 | 273,800 | — | — |
| 2009-03-02 | $12.35 | $24.83 | 264,800 | — | — |
| 2009-02-27 | $13.24 | $26.61 | 145,400 | — | — |
| 2009-02-26 | $12.92 | $25.98 | 155,000 | — | — |
| 2009-02-25 | $12.64 | $25.41 | 155,000 | — | — |
| 2009-02-24 | $12.68 | $25.48 | 298,000 | — | — |
| 2009-02-23 | $12.24 | $24.61 | 221,000 | — | — |
| 2009-02-20 | $13.05 | $26.23 | 367,800 | — | — |
| 2009-02-19 | $13.56 | $27.26 | 322,000 | — | — |
| 2009-02-18 | $14.15 | $28.45 | 385,200 | — | — |
| 2009-02-17 | $15.21 | $30.57 | 134,000 | — | — |
| 2009-02-13 | $15.90 | $31.97 | 113,400 | — | — |
| 2009-02-12 | $15.74 | $31.65 | 112,800 | — | — |
| 2009-02-11 | $15.77 | $31.70 | 63,800 | — | — |
| 2009-02-10 | $15.72 | $31.60 | 152,200 | — | — |
| 2009-02-09 | $16.21 | $32.59 | 195,200 | — | — |
| 2009-02-06 | $16.20 | $32.56 | 166,400 | — | — |
| 2009-02-05 | $15.88 | $31.93 | 149,400 | — | — |
| 2009-02-04 | $15.52 | $31.20 | 154,000 | — | — |
| 2009-02-03 | $16.08 | $31.61 | 347,200 | — | — |
| 2009-02-02 | $15.65 | $30.77 | 156,400 | — | — |
| 2009-01-30 | $15.28 | $30.04 | 150,800 | — | — |
| 2009-01-29 | $14.93 | $29.34 | 190,000 | — | — |
| 2009-01-28 | $15.41 | $30.29 | 356,000 | — | — |
| 2009-01-27 | $16.68 | $32.80 | 132,200 | — | — |
| 2009-01-26 | $16.50 | $32.44 | 151,400 | — | — |
| 2009-01-23 | $16.58 | $32.60 | 309,800 | — | — |
| 2009-01-22 | $16.06 | $31.57 | 161,800 | — | — |
| 2009-01-21 | $15.29 | $30.06 | 156,200 | — | — |
| 2009-01-20 | $14.72 | $28.93 | 127,000 | — | — |
| 2009-01-16 | $15.19 | $29.86 | 103,800 | — | — |
| 2009-01-15 | $14.82 | $29.12 | 231,200 | — | — |
| 2009-01-14 | $14.83 | $29.15 | 161,600 | — | — |
| 2009-01-13 | $15.33 | $30.13 | 187,800 | — | — |
| 2009-01-12 | $14.46 | $28.42 | 205,800 | — | — |
| 2009-01-09 | $14.74 | $28.97 | 118,800 | — | — |
| 2009-01-08 | $14.88 | $29.25 | 156,400 | — | — |
| 2009-01-07 | $14.61 | $28.71 | 171,000 | — | — |
| 2009-01-06 | $15.42 | $30.31 | 213,200 | — | — |
| 2009-01-05 | $14.74 | $28.98 | 250,000 | — | — |
| 2009-01-02 | $14.28 | $28.06 | 200,800 | — | — |