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
- 1980-09-18 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 | $19.34 | $42.53 | 33,475 | — | — |
| 2009-12-30 | $19.41 | $42.68 | 21,197 | — | — |
| 2009-12-29 | $19.33 | $42.50 | 7,755 | — | — |
| 2009-12-28 | $19.46 | $42.79 | 52,216 | — | — |
| 2009-12-24 | $19.55 | $42.99 | 4,911 | — | — |
| 2009-12-23 | $19.72 | $43.36 | 29,469 | — | — |
| 2009-12-22 | $19.74 | $43.40 | 17,448 | — | — |
| 2009-12-21 | $19.69 | $43.30 | 31,537 | — | — |
| 2009-12-18 | $19.77 | $43.47 | 97,453 | — | — |
| 2009-12-17 | $18.86 | $41.46 | 43,944 | — | — |
| 2009-12-16 | $19.37 | $42.60 | 32,571 | — | — |
| 2009-12-15 | $19.50 | $42.87 | 25,850 | — | — |
| 2009-12-14 | $19.67 | $43.25 | 9,952 | — | — |
| 2009-12-11 | $19.40 | $42.67 | 25,074 | — | — |
| 2009-12-10 | $19.59 | $43.08 | 18,999 | — | — |
| 2009-12-09 | $19.88 | $43.70 | 20,938 | — | — |
| 2009-12-08 | $19.67 | $43.25 | 15,768 | — | — |
| 2009-12-07 | $19.68 | $43.26 | 16,027 | — | — |
| 2009-12-04 | $19.85 | $43.64 | 23,911 | — | — |
| 2009-12-03 | $19.23 | $42.28 | 13,959 | — | — |
| 2009-12-02 | $19.92 | $43.79 | 15,381 | — | — |
| 2009-12-01 | $19.81 | $43.57 | 37,094 | — | — |
| 2009-11-30 | $19.56 | $42.58 | 68,631 | — | — |
| 2009-11-27 | $19.02 | $41.40 | 21,455 | — | — |
| 2009-11-25 | $19.10 | $41.57 | 39,550 | — | — |
| 2009-11-24 | $19.44 | $42.33 | 23,782 | — | — |
| 2009-11-23 | $19.85 | $43.22 | 11,503 | — | — |
| 2009-11-20 | $19.63 | $42.73 | 26,367 | — | — |
| 2009-11-19 | $19.35 | $42.13 | 60,876 | — | — |
| 2009-11-18 | $19.34 | $42.11 | 35,802 | — | — |
| 2009-11-17 | $19.58 | $42.63 | 24,686 | — | — |
| 2009-11-16 | $19.53 | $42.51 | 101,718 | — | — |
| 2009-11-13 | $19.43 | $42.30 | 13,054 | — | — |
| 2009-11-12 | $19.35 | $42.13 | 28,693 | — | — |
| 2009-11-11 | $19.81 | $43.12 | 27,918 | — | — |
| 2009-11-10 | $19.52 | $42.50 | 17,965 | — | — |
| 2009-11-09 | $19.97 | $43.47 | 15,898 | — | — |
| 2009-11-06 | $19.72 | $42.94 | 11,245 | — | — |
| 2009-11-05 | $20.22 | $44.01 | 24,557 | — | — |
| 2009-11-04 | $19.40 | $42.25 | 52,216 | — | — |
| 2009-11-03 | $19.95 | $43.42 | 37,999 | — | — |
| 2009-11-02 | $19.80 | $43.10 | 41,359 | — | — |
| 2009-10-30 | $19.68 | $42.83 | 47,434 | — | — |
| 2009-10-29 | $19.89 | $43.31 | 18,999 | — | — |
| 2009-10-28 | $19.96 | $43.46 | 19,258 | — | — |
| 2009-10-27 | $19.92 | $43.37 | 14,864 | — | — |
| 2009-10-26 | $19.80 | $43.10 | 17,578 | — | — |
| 2009-10-23 | $19.63 | $42.73 | 42,910 | — | — |
| 2009-10-22 | $19.93 | $43.39 | 45,495 | — | — |
| 2009-10-21 | $19.73 | $42.95 | 55,577 | — | — |
| 2009-10-20 | $20.08 | $43.71 | 46,271 | — | — |
| 2009-10-19 | $20.62 | $44.89 | 32,829 | — | — |
| 2009-10-16 | $20.24 | $44.06 | 29,986 | — | — |
| 2009-10-15 | $20.53 | $44.69 | 12,020 | — | — |
| 2009-10-14 | $20.89 | $45.48 | 22,101 | — | — |
| 2009-10-13 | $20.51 | $44.65 | 25,591 | — | — |
| 2009-10-12 | $20.79 | $45.26 | 6,850 | — | — |
| 2009-10-09 | $20.78 | $45.24 | 19,775 | — | — |
| 2009-10-08 | $20.67 | $44.99 | 17,707 | — | — |
| 2009-10-07 | $20.97 | $45.65 | 20,680 | — | — |
| 2009-10-06 | $21.11 | $45.97 | 11,632 | — | — |
| 2009-10-05 | $20.82 | $45.33 | 24,816 | — | — |
| 2009-10-02 | $20.31 | $44.22 | 28,952 | — | — |
| 2009-10-01 | $20.50 | $44.64 | 25,850 | — | — |
| 2009-09-30 | $21.11 | $45.97 | 24,169 | — | — |
| 2009-09-29 | $21.40 | $46.59 | 9,952 | — | — |
| 2009-09-28 | $22.10 | $48.12 | 9,823 | — | — |
| 2009-09-25 | $21.61 | $47.05 | 9,047 | — | — |
| 2009-09-24 | $21.35 | $46.49 | 21,714 | — | — |
| 2009-09-23 | $21.50 | $46.81 | 10,469 | — | — |
| 2009-09-22 | $22.10 | $48.12 | 20,809 | — | — |
| 2009-09-21 | $21.81 | $47.48 | 17,578 | — | — |
| 2009-09-18 | $22.27 | $48.48 | 73,671 | — | — |
| 2009-09-17 | $22.01 | $47.92 | 51,053 | — | — |
| 2009-09-16 | $21.61 | $47.05 | 51,699 | — | — |
| 2009-09-15 | $20.24 | $44.07 | 31,418 | — | — |
| 2009-09-14 | $19.67 | $42.83 | 14,378 | — | — |
| 2009-09-11 | $19.57 | $42.60 | 13,313 | — | — |
| 2009-09-10 | $19.59 | $42.65 | 19,969 | — | — |
| 2009-09-09 | $19.69 | $42.86 | 20,235 | — | — |
| 2009-09-08 | $19.60 | $42.67 | 25,161 | — | — |
| 2009-09-04 | $19.62 | $42.72 | 82,005 | — | — |
| 2009-09-03 | $19.41 | $42.26 | 20,634 | — | — |
| 2009-09-02 | $19.35 | $42.13 | 46,061 | — | — |
| 2009-09-01 | $19.58 | $42.62 | 51,786 | — | — |
| 2009-08-31 | $20.44 | $44.09 | 51,520 | — | — |
| 2009-08-28 | $21.12 | $45.56 | 35,411 | — | — |
| 2009-08-27 | $21.75 | $46.91 | 75,882 | — | — |
| 2009-08-26 | $21.31 | $45.97 | 18,904 | — | — |
| 2009-08-25 | $21.39 | $46.13 | 5,059 | — | — |
| 2009-08-24 | $21.45 | $46.26 | 15,842 | — | — |
| 2009-08-21 | $21.61 | $46.62 | 58,975 | — | — |
| 2009-08-20 | $21.55 | $46.49 | 15,309 | — | — |
| 2009-08-19 | $21.15 | $45.61 | 18,771 | — | — |
| 2009-08-18 | $20.81 | $44.88 | 21,300 | — | — |
| 2009-08-17 | $20.39 | $43.98 | 12,381 | — | — |
| 2009-08-14 | $20.60 | $44.43 | 27,557 | — | — |
| 2009-08-13 | $21.23 | $45.79 | 19,303 | — | — |
| 2009-08-12 | $21.08 | $45.47 | 37,142 | — | — |
| 2009-08-11 | $20.32 | $43.83 | 17,306 | — | — |
| 2009-08-10 | $20.75 | $44.75 | 9,452 | — | — |
| 2009-08-07 | $20.91 | $45.11 | 22,498 | — | — |
| 2009-08-06 | $20.81 | $44.88 | 17,306 | — | — |
| 2009-08-05 | $21.00 | $45.30 | 29,687 | — | — |
| 2009-08-04 | $21.84 | $47.10 | 29,154 | — | — |
| 2009-08-03 | $21.38 | $46.11 | 33,681 | — | — |
| 2009-07-31 | $21.06 | $45.42 | 28,489 | — | — |
| 2009-07-30 | $21.18 | $45.69 | 28,755 | — | — |
| 2009-07-29 | $20.62 | $44.48 | 16,108 | — | — |
| 2009-07-28 | $20.82 | $44.92 | 36,210 | — | — |
| 2009-07-27 | $20.81 | $44.90 | 6,124 | — | — |
| 2009-07-24 | $20.97 | $45.24 | 22,498 | — | — |
| 2009-07-23 | $21.09 | $45.50 | 27,424 | — | — |
| 2009-07-22 | $20.51 | $44.25 | 17,573 | — | — |
| 2009-07-21 | $20.26 | $43.70 | 17,573 | — | — |
| 2009-07-20 | $20.69 | $44.64 | 25,959 | — | — |
| 2009-07-17 | $21.06 | $45.42 | 28,622 | — | — |
| 2009-07-16 | $21.03 | $45.35 | 49,523 | — | — |
| 2009-07-15 | $20.88 | $45.05 | 37,675 | — | — |
| 2009-07-14 | $20.48 | $44.17 | 9,851 | — | — |
| 2009-07-13 | $20.66 | $44.56 | 15,975 | — | — |
| 2009-07-10 | $19.65 | $42.39 | 12,248 | — | — |
| 2009-07-09 | $20.09 | $43.33 | 13,313 | — | — |
| 2009-07-08 | $20.26 | $43.70 | 16,774 | — | — |
| 2009-07-07 | $20.18 | $43.54 | 19,836 | — | — |
| 2009-07-06 | $20.45 | $44.11 | 16,241 | — | — |
| 2009-07-02 | $20.27 | $43.73 | 27,291 | — | — |
| 2009-07-01 | $20.66 | $44.56 | 43,931 | — | — |
| 2009-06-30 | $20.28 | $43.75 | 24,894 | — | — |
| 2009-06-29 | $20.57 | $44.36 | 65,897 | — | — |
| 2009-06-26 | $20.81 | $44.88 | 484,044 | — | — |
| 2009-06-25 | $18.61 | $40.15 | 23,297 | — | — |
| 2009-06-24 | $18.44 | $39.78 | 24,362 | — | — |
| 2009-06-23 | $18.75 | $40.44 | 14,644 | — | — |
| 2009-06-22 | $18.70 | $40.35 | 34,346 | — | — |
| 2009-06-19 | $19.21 | $41.45 | 51,786 | — | — |
| 2009-06-18 | $19.52 | $42.11 | 18,238 | — | — |
| 2009-06-17 | $19.24 | $41.51 | 15,443 | — | — |
| 2009-06-16 | $19.00 | $40.99 | 22,898 | — | — |
| 2009-06-15 | $18.87 | $40.70 | 19,436 | — | — |
| 2009-06-12 | $19.72 | $42.53 | 14,511 | — | — |
| 2009-06-11 | $19.49 | $42.05 | 19,969 | — | — |
| 2009-06-10 | $18.88 | $40.72 | 34,480 | — | — |
| 2009-06-09 | $19.93 | $42.99 | 14,644 | — | — |
| 2009-06-08 | $20.36 | $43.91 | 13,978 | — | — |
| 2009-06-05 | $20.45 | $44.11 | 19,037 | — | — |
| 2009-06-04 | $20.70 | $44.66 | 40,204 | — | — |
| 2009-06-03 | $19.94 | $43.00 | 20,235 | — | — |
| 2009-06-02 | $20.25 | $43.68 | 47,526 | — | — |
| 2009-06-01 | $19.70 | $42.48 | 28,622 | — | — |
| 2009-05-29 | $18.85 | $40.27 | 45,529 | — | — |
| 2009-05-28 | $18.91 | $40.38 | 26,492 | — | — |
| 2009-05-27 | $19.05 | $40.68 | 26,093 | — | — |
| 2009-05-26 | $19.53 | $41.71 | 31,551 | — | — |
| 2009-05-22 | $17.99 | $38.42 | 10,384 | — | — |
| 2009-05-21 | $18.27 | $39.01 | 30,752 | — | — |
| 2009-05-20 | $18.01 | $38.47 | 21,699 | — | — |
| 2009-05-19 | $18.37 | $39.24 | 32,216 | — | — |
| 2009-05-18 | $18.83 | $40.22 | 24,894 | — | — |
| 2009-05-15 | $18.01 | $38.45 | 30,219 | — | — |
| 2009-05-14 | $18.16 | $38.77 | 25,693 | — | — |
| 2009-05-13 | $17.74 | $37.89 | 29,021 | — | — |
| 2009-05-12 | $18.22 | $38.92 | 21,699 | — | — |
| 2009-05-11 | $18.52 | $39.54 | 19,170 | — | — |
| 2009-05-08 | $19.49 | $41.61 | 28,622 | — | — |
| 2009-05-07 | $18.52 | $39.54 | 59,108 | — | — |
| 2009-05-06 | $18.74 | $40.02 | 44,331 | — | — |
| 2009-05-05 | $18.87 | $40.30 | 38,207 | — | — |
| 2009-05-04 | $19.53 | $41.71 | 21,167 | — | — |
| 2009-05-01 | $19.24 | $41.10 | 11,715 | — | — |
| 2009-04-30 | $19.89 | $42.48 | 32,882 | — | — |
| 2009-04-29 | $20.25 | $43.25 | 38,473 | — | — |
| 2009-04-28 | $18.93 | $40.43 | 16,241 | — | — |
| 2009-04-27 | $18.75 | $40.04 | 33,281 | — | — |
| 2009-04-24 | $19.27 | $41.15 | 35,678 | — | — |
| 2009-04-23 | $19.11 | $40.81 | 16,374 | — | — |
| 2009-04-22 | $19.73 | $42.14 | 11,848 | — | — |
| 2009-04-21 | $19.91 | $42.51 | 20,368 | — | — |
| 2009-04-20 | $18.97 | $40.51 | 15,176 | — | — |
| 2009-04-17 | $20.25 | $43.25 | 19,303 | — | — |
| 2009-04-16 | $19.91 | $42.51 | 8,254 | — | — |
| 2009-04-15 | $19.58 | $41.81 | 17,972 | — | — |
| 2009-04-14 | $19.41 | $41.45 | 23,963 | — | — |
| 2009-04-13 | $19.62 | $41.90 | 11,183 | — | — |
| 2009-04-09 | $19.42 | $41.47 | 32,483 | — | — |
| 2009-04-08 | $18.76 | $40.07 | 21,833 | — | — |
| 2009-04-07 | $18.07 | $38.58 | 19,436 | — | — |
| 2009-04-06 | $18.65 | $39.83 | 22,898 | — | — |
| 2009-04-03 | $19.36 | $41.34 | 10,916 | — | — |
| 2009-04-02 | $19.02 | $40.62 | 54,049 | — | — |
| 2009-04-01 | $18.40 | $39.29 | 14,244 | — | — |
| 2009-03-31 | $17.80 | $38.00 | 26,226 | — | — |
| 2009-03-30 | $17.44 | $37.25 | 38,207 | — | — |
| 2009-03-27 | $17.87 | $38.16 | 25,959 | — | — |
| 2009-03-26 | $19.06 | $40.71 | 26,226 | — | — |
| 2009-03-25 | $18.14 | $38.74 | 25,959 | — | — |
| 2009-03-24 | $17.71 | $37.83 | 18,371 | — | — |
| 2009-03-23 | $19.45 | $41.53 | 62,968 | — | — |
| 2009-03-20 | $17.05 | $36.42 | 65,365 | — | — |
| 2009-03-19 | $17.83 | $38.08 | 35,678 | — | — |
| 2009-03-18 | $17.71 | $37.83 | 52,718 | — | — |
| 2009-03-17 | $17.13 | $36.59 | 31,817 | — | — |
| 2009-03-16 | $16.78 | $35.84 | 74,950 | — | — |
| 2009-03-13 | $16.78 | $35.84 | 34,879 | — | — |
| 2009-03-12 | $16.56 | $35.37 | 37,275 | — | — |
| 2009-03-11 | $15.38 | $32.84 | 18,904 | — | — |
| 2009-03-10 | $16.29 | $34.79 | 57,643 | — | — |
| 2009-03-09 | $15.09 | $32.23 | 47,925 | — | — |
| 2009-03-06 | $15.47 | $33.03 | 68,826 | — | — |
| 2009-03-05 | $15.40 | $32.89 | 54,715 | — | — |
| 2009-03-04 | $16.40 | $35.02 | 39,272 | — | — |
| 2009-03-03 | $16.61 | $35.47 | 26,758 | — | — |
| 2009-03-02 | $16.62 | $35.48 | 31,817 | — | — |
| 2009-02-27 | $17.70 | $37.79 | 32,216 | — | — |
| 2009-02-26 | $18.04 | $38.12 | 91,723 | — | — |
| 2009-02-25 | $17.65 | $37.29 | 107,965 | — | — |
| 2009-02-24 | $17.16 | $36.27 | 43,665 | — | — |
| 2009-02-23 | $15.44 | $32.62 | 31,418 | — | — |
| 2009-02-20 | $16.13 | $34.08 | 23,031 | — | — |
| 2009-02-19 | $16.05 | $33.91 | 30,353 | — | — |
| 2009-02-18 | $16.52 | $34.91 | 38,740 | — | — |
| 2009-02-17 | $17.38 | $36.73 | 31,418 | — | — |
| 2009-02-13 | $18.46 | $39.00 | 13,712 | — | — |
| 2009-02-12 | $18.34 | $38.77 | 16,907 | — | — |
| 2009-02-11 | $18.48 | $39.05 | 18,238 | — | — |
| 2009-02-10 | $18.26 | $38.59 | 32,483 | — | — |
| 2009-02-09 | $19.28 | $40.75 | 11,981 | — | — |
| 2009-02-06 | $19.48 | $41.16 | 51,653 | — | — |
| 2009-02-05 | $18.85 | $39.83 | 24,229 | — | — |
| 2009-02-04 | $18.73 | $39.59 | 25,294 | — | — |
| 2009-02-03 | $18.87 | $39.88 | 39,405 | — | — |
| 2009-02-02 | $18.85 | $39.85 | 47,526 | — | — |
| 2009-01-30 | $17.68 | $37.37 | 27,158 | — | — |
| 2009-01-29 | $17.91 | $37.85 | 12,780 | — | — |
| 2009-01-28 | $18.62 | $39.35 | 40,736 | — | — |
| 2009-01-27 | $17.64 | $37.27 | 18,638 | — | — |
| 2009-01-26 | $17.21 | $36.37 | 23,031 | — | — |
| 2009-01-23 | $17.04 | $36.00 | 35,944 | — | — |
| 2009-01-22 | $17.51 | $37.00 | 27,024 | — | — |
| 2009-01-21 | $16.97 | $35.86 | 52,585 | — | — |
| 2009-01-20 | $15.97 | $33.75 | 43,399 | — | — |
| 2009-01-16 | $17.82 | $37.66 | 72,420 | — | — |
| 2009-01-15 | $18.61 | $39.32 | 40,204 | — | — |
| 2009-01-14 | $18.37 | $38.83 | 26,226 | — | — |
| 2009-01-13 | $18.85 | $39.83 | 22,232 | — | — |
| 2009-01-12 | $18.29 | $38.66 | 21,300 | — | — |
| 2009-01-09 | $18.29 | $38.66 | 21,966 | — | — |
| 2009-01-08 | $18.61 | $39.34 | 68,293 | — | — |
| 2009-01-07 | $18.13 | $38.32 | 30,086 | — | — |
| 2009-01-06 | $18.22 | $38.50 | 14,644 | — | — |
| 2009-01-05 | $18.40 | $38.89 | 15,176 | — | — |
| 2009-01-02 | $18.43 | $38.96 | 69,758 | — | — |