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
- 1993-11-24 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 | $21.92 | $22.88 | 189,200 | — | — |
| 2009-12-30 | $22.60 | $23.59 | 207,200 | — | — |
| 2009-12-29 | $23.02 | $24.03 | 495,400 | — | — |
| 2009-12-28 | $22.94 | $23.94 | 148,700 | — | — |
| 2009-12-24 | $22.87 | $23.87 | 100,600 | — | — |
| 2009-12-23 | $22.87 | $23.87 | 227,700 | — | — |
| 2009-12-22 | $22.64 | $23.63 | 270,500 | — | — |
| 2009-12-21 | $22.54 | $23.53 | 162,400 | — | — |
| 2009-12-18 | $22.10 | $23.07 | 725,400 | — | — |
| 2009-12-17 | $22.14 | $23.11 | 268,200 | — | — |
| 2009-12-16 | $22.82 | $23.82 | 297,500 | — | — |
| 2009-12-15 | $22.81 | $23.81 | 338,900 | — | — |
| 2009-12-14 | $23.02 | $24.03 | 243,500 | — | — |
| 2009-12-11 | $23.06 | $24.02 | 145,500 | — | — |
| 2009-12-10 | $22.89 | $23.84 | 253,300 | — | — |
| 2009-12-09 | $22.96 | $23.91 | 485,900 | — | — |
| 2009-12-08 | $23.31 | $24.28 | 350,700 | — | — |
| 2009-12-07 | $23.31 | $24.28 | 568,300 | — | — |
| 2009-12-04 | $23.07 | $24.03 | 183,700 | — | — |
| 2009-12-03 | $22.38 | $23.31 | 207,200 | — | — |
| 2009-12-02 | $22.69 | $23.63 | 236,800 | — | — |
| 2009-12-01 | $22.55 | $23.49 | 382,500 | — | — |
| 2009-11-30 | $22.12 | $23.04 | 372,700 | — | — |
| 2009-11-27 | $22.66 | $23.60 | 131,400 | — | — |
| 2009-11-25 | $23.32 | $24.29 | 129,600 | — | — |
| 2009-11-24 | $23.43 | $24.40 | 220,000 | — | — |
| 2009-11-23 | $23.83 | $24.82 | 238,100 | — | — |
| 2009-11-20 | $23.43 | $24.40 | 476,500 | — | — |
| 2009-11-19 | $23.60 | $24.58 | 184,400 | — | — |
| 2009-11-18 | $24.33 | $25.34 | 355,400 | — | — |
| 2009-11-17 | $24.51 | $25.53 | 225,700 | — | — |
| 2009-11-16 | $24.30 | $25.31 | 384,800 | — | — |
| 2009-11-13 | $23.38 | $24.35 | 246,100 | — | — |
| 2009-11-12 | $23.26 | $24.23 | 174,200 | — | — |
| 2009-11-11 | $24.00 | $25.00 | 172,900 | — | — |
| 2009-11-10 | $23.94 | $24.93 | 283,900 | — | — |
| 2009-11-09 | $23.87 | $24.86 | 250,200 | — | — |
| 2009-11-06 | $23.51 | $24.49 | 259,300 | — | — |
| 2009-11-05 | $23.49 | $24.46 | 628,400 | — | — |
| 2009-11-04 | $22.34 | $23.27 | 648,200 | — | — |
| 2009-11-03 | $22.76 | $23.70 | 610,800 | — | — |
| 2009-11-02 | $22.49 | $23.42 | 653,300 | — | — |
| 2009-10-30 | $22.95 | $23.90 | 558,300 | — | — |
| 2009-10-29 | $24.13 | $25.13 | 785,200 | — | — |
| 2009-10-28 | $24.10 | $25.10 | 447,900 | — | — |
| 2009-10-27 | $25.30 | $26.35 | 423,200 | — | — |
| 2009-10-26 | $25.10 | $26.14 | 384,100 | — | — |
| 2009-10-23 | $25.89 | $26.96 | 385,300 | — | — |
| 2009-10-22 | $26.52 | $27.62 | 316,000 | — | — |
| 2009-10-21 | $25.97 | $27.05 | 371,400 | — | — |
| 2009-10-20 | $25.85 | $26.92 | 277,900 | — | — |
| 2009-10-19 | $26.18 | $27.27 | 255,300 | — | — |
| 2009-10-16 | $25.56 | $26.62 | 422,400 | — | — |
| 2009-10-15 | $26.10 | $27.18 | 514,100 | — | — |
| 2009-10-14 | $26.66 | $27.77 | 355,500 | — | — |
| 2009-10-13 | $25.82 | $26.89 | 458,400 | — | — |
| 2009-10-12 | $26.11 | $27.19 | 540,500 | — | — |
| 2009-10-09 | $26.03 | $27.11 | 476,900 | — | — |
| 2009-10-08 | $25.66 | $26.72 | 840,600 | — | — |
| 2009-10-07 | $24.60 | $25.62 | 504,600 | — | — |
| 2009-10-06 | $24.33 | $25.34 | 316,000 | — | — |
| 2009-10-05 | $23.43 | $24.40 | 367,700 | — | — |
| 2009-10-02 | $22.77 | $23.72 | 357,300 | — | — |
| 2009-10-01 | $22.90 | $23.85 | 556,800 | — | — |
| 2009-09-30 | $23.10 | $24.06 | 586,700 | — | — |
| 2009-09-29 | $23.35 | $24.32 | 289,800 | — | — |
| 2009-09-28 | $23.49 | $24.46 | 258,800 | — | — |
| 2009-09-25 | $23.20 | $24.16 | 816,200 | — | — |
| 2009-09-24 | $23.32 | $24.29 | 282,300 | — | — |
| 2009-09-23 | $23.37 | $24.34 | 233,400 | — | — |
| 2009-09-22 | $23.61 | $24.59 | 171,100 | — | — |
| 2009-09-21 | $23.27 | $24.24 | 186,500 | — | — |
| 2009-09-18 | $23.89 | $24.88 | 401,300 | — | — |
| 2009-09-17 | $23.02 | $23.98 | 322,900 | — | — |
| 2009-09-16 | $23.99 | $24.99 | 134,600 | — | — |
| 2009-09-15 | $23.57 | $24.55 | 254,000 | — | — |
| 2009-09-14 | $23.15 | $24.11 | 288,500 | — | — |
| 2009-09-11 | $22.45 | $23.33 | 240,200 | — | — |
| 2009-09-10 | $22.09 | $22.96 | 181,700 | — | — |
| 2009-09-09 | $21.81 | $22.66 | 264,900 | — | — |
| 2009-09-08 | $21.16 | $21.99 | 164,400 | — | — |
| 2009-09-04 | $20.88 | $21.70 | 155,600 | — | — |
| 2009-09-03 | $20.31 | $21.11 | 416,200 | — | — |
| 2009-09-02 | $19.99 | $20.77 | 352,400 | — | — |
| 2009-09-01 | $20.41 | $21.21 | 227,600 | — | — |
| 2009-08-31 | $20.93 | $21.75 | 247,500 | — | — |
| 2009-08-28 | $21.75 | $22.60 | 183,000 | — | — |
| 2009-08-27 | $21.89 | $22.75 | 264,000 | — | — |
| 2009-08-26 | $21.50 | $22.34 | 208,300 | — | — |
| 2009-08-25 | $21.45 | $22.29 | 380,300 | — | — |
| 2009-08-24 | $20.66 | $21.47 | 223,000 | — | — |
| 2009-08-21 | $21.01 | $21.83 | 277,900 | — | — |
| 2009-08-20 | $20.21 | $21.00 | 257,200 | — | — |
| 2009-08-19 | $20.00 | $20.78 | 186,100 | — | — |
| 2009-08-18 | $19.83 | $20.61 | 147,600 | — | — |
| 2009-08-17 | $19.22 | $19.97 | 271,900 | — | — |
| 2009-08-14 | $20.22 | $21.01 | 267,000 | — | — |
| 2009-08-13 | $20.93 | $21.75 | 271,500 | — | — |
| 2009-08-12 | $20.93 | $21.75 | 301,900 | — | — |
| 2009-08-11 | $20.16 | $20.95 | 275,400 | — | — |
| 2009-08-10 | $20.14 | $20.93 | 191,900 | — | — |
| 2009-08-07 | $20.16 | $20.95 | 268,800 | — | — |
| 2009-08-06 | $19.40 | $20.16 | 233,300 | — | — |
| 2009-08-05 | $19.55 | $20.32 | 308,800 | — | — |
| 2009-08-04 | $19.56 | $20.33 | 440,500 | — | — |
| 2009-08-03 | $18.29 | $19.01 | 487,700 | — | — |
| 2009-07-31 | $17.54 | $18.23 | 649,900 | — | — |
| 2009-07-30 | $17.91 | $18.61 | 680,300 | — | — |
| 2009-07-29 | $17.90 | $18.60 | 1,076,100 | — | — |
| 2009-07-28 | $19.20 | $19.95 | 465,500 | — | — |
| 2009-07-27 | $20.67 | $21.48 | 197,600 | — | — |
| 2009-07-24 | $20.95 | $21.77 | 231,500 | — | — |
| 2009-07-23 | $20.31 | $21.11 | 338,800 | — | — |
| 2009-07-22 | $19.17 | $19.92 | 248,500 | — | — |
| 2009-07-21 | $19.39 | $20.15 | 247,200 | — | — |
| 2009-07-20 | $19.33 | $20.09 | 236,200 | — | — |
| 2009-07-17 | $18.37 | $19.09 | 204,100 | — | — |
| 2009-07-16 | $18.49 | $19.21 | 241,000 | — | — |
| 2009-07-15 | $17.67 | $18.36 | 339,600 | — | — |
| 2009-07-14 | $16.55 | $17.20 | 220,200 | — | — |
| 2009-07-13 | $16.45 | $17.09 | 248,300 | — | — |
| 2009-07-10 | $16.04 | $16.67 | 266,900 | — | — |
| 2009-07-09 | $15.90 | $16.52 | 188,700 | — | — |
| 2009-07-08 | $15.82 | $16.44 | 510,300 | — | — |
| 2009-07-07 | $15.74 | $16.36 | 309,400 | — | — |
| 2009-07-06 | $16.23 | $16.87 | 415,400 | — | — |
| 2009-07-02 | $16.60 | $17.25 | 349,800 | — | — |
| 2009-07-01 | $17.24 | $17.92 | 343,900 | — | — |
| 2009-06-30 | $16.70 | $17.35 | 543,400 | — | — |
| 2009-06-29 | $17.06 | $17.73 | 241,300 | — | — |
| 2009-06-26 | $17.45 | $18.13 | 906,300 | — | — |
| 2009-06-25 | $16.97 | $17.63 | 455,500 | — | — |
| 2009-06-24 | $16.61 | $17.26 | 317,200 | — | — |
| 2009-06-23 | $16.66 | $17.31 | 266,100 | — | — |
| 2009-06-22 | $16.80 | $17.46 | 375,600 | — | — |
| 2009-06-19 | $17.63 | $18.32 | 498,400 | — | — |
| 2009-06-18 | $17.46 | $18.14 | 198,500 | — | — |
| 2009-06-17 | $17.54 | $18.23 | 390,200 | — | — |
| 2009-06-16 | $17.39 | $18.07 | 587,500 | — | — |
| 2009-06-15 | $18.22 | $18.93 | 327,900 | — | — |
| 2009-06-12 | $19.40 | $20.16 | 284,000 | — | — |
| 2009-06-11 | $19.38 | $20.14 | 268,100 | — | — |
| 2009-06-10 | $19.40 | $20.16 | 270,400 | — | — |
| 2009-06-09 | $19.52 | $20.23 | 279,100 | — | — |
| 2009-06-08 | $19.48 | $20.19 | 494,100 | — | — |
| 2009-06-05 | $20.28 | $21.02 | 483,300 | — | — |
| 2009-06-04 | $20.49 | $21.24 | 309,300 | — | — |
| 2009-06-03 | $19.70 | $20.42 | 450,000 | — | — |
| 2009-06-02 | $20.41 | $21.16 | 477,300 | — | — |
| 2009-06-01 | $19.64 | $20.36 | 442,800 | — | — |
| 2009-05-29 | $18.32 | $18.99 | 416,400 | — | — |
| 2009-05-28 | $17.75 | $18.40 | 490,900 | — | — |
| 2009-05-27 | $17.77 | $18.42 | 572,300 | — | — |
| 2009-05-26 | $18.86 | $19.55 | 580,600 | — | — |
| 2009-05-22 | $17.51 | $18.15 | 423,300 | — | — |
| 2009-05-21 | $16.78 | $17.39 | 637,200 | — | — |
| 2009-05-20 | $17.12 | $17.75 | 439,400 | — | — |
| 2009-05-19 | $17.34 | $17.97 | 615,700 | — | — |
| 2009-05-18 | $18.16 | $18.82 | 545,400 | — | — |
| 2009-05-15 | $17.17 | $17.80 | 367,800 | — | — |
| 2009-05-14 | $17.07 | $17.69 | 583,600 | — | — |
| 2009-05-13 | $16.16 | $16.75 | 394,300 | — | — |
| 2009-05-12 | $17.49 | $18.13 | 508,100 | — | — |
| 2009-05-11 | $18.15 | $18.81 | 425,600 | — | — |
| 2009-05-08 | $19.26 | $19.96 | 564,400 | — | — |
| 2009-05-07 | $18.10 | $18.76 | 633,600 | — | — |
| 2009-05-06 | $18.79 | $19.48 | 997,900 | — | — |
| 2009-05-05 | $17.63 | $18.27 | 751,700 | — | — |
| 2009-05-04 | $17.17 | $17.80 | 604,100 | — | — |
| 2009-05-01 | $15.97 | $16.55 | 592,700 | — | — |
| 2009-04-30 | $16.12 | $16.71 | 899,600 | — | — |
| 2009-04-29 | $17.57 | $18.21 | 935,900 | — | — |
| 2009-04-28 | $15.44 | $16.00 | 644,000 | — | — |
| 2009-04-27 | $15.55 | $16.12 | 338,600 | — | — |
| 2009-04-24 | $16.23 | $16.82 | 597,700 | — | — |
| 2009-04-23 | $15.97 | $16.55 | 529,000 | — | — |
| 2009-04-22 | $16.38 | $16.98 | 774,400 | — | — |
| 2009-04-21 | $14.52 | $15.05 | 491,300 | — | — |
| 2009-04-20 | $13.66 | $14.16 | 448,700 | — | — |
| 2009-04-17 | $15.59 | $16.16 | 512,100 | — | — |
| 2009-04-16 | $15.42 | $15.98 | 479,700 | — | — |
| 2009-04-15 | $14.49 | $15.02 | 308,900 | — | — |
| 2009-04-14 | $13.97 | $14.48 | 258,900 | — | — |
| 2009-04-13 | $14.46 | $14.99 | 452,200 | — | — |
| 2009-04-09 | $15.26 | $15.82 | 310,600 | — | — |
| 2009-04-08 | $13.53 | $14.02 | 174,200 | — | — |
| 2009-04-07 | $13.12 | $13.60 | 324,400 | — | — |
| 2009-04-06 | $14.21 | $14.73 | 410,400 | — | — |
| 2009-04-03 | $14.72 | $15.26 | 381,100 | — | — |
| 2009-04-02 | $14.23 | $14.75 | 462,100 | — | — |
| 2009-04-01 | $13.31 | $13.80 | 712,900 | — | — |
| 2009-03-31 | $12.51 | $12.97 | 904,100 | — | — |
| 2009-03-30 | $12.99 | $13.46 | 633,300 | — | — |
| 2009-03-27 | $14.32 | $14.84 | 803,900 | — | — |
| 2009-03-26 | $14.75 | $15.29 | 595,100 | — | — |
| 2009-03-25 | $13.55 | $14.04 | 607,400 | — | — |
| 2009-03-24 | $12.63 | $13.09 | 427,500 | — | — |
| 2009-03-23 | $13.16 | $13.64 | 448,700 | — | — |
| 2009-03-20 | $11.51 | $11.93 | 906,900 | — | — |
| 2009-03-19 | $11.59 | $12.01 | 571,100 | — | — |
| 2009-03-18 | $10.95 | $11.35 | 947,200 | — | — |
| 2009-03-17 | $9.76 | $10.12 | 1,022,700 | — | — |
| 2009-03-16 | $9.55 | $9.90 | 668,600 | — | — |
| 2009-03-13 | $9.86 | $10.22 | 576,600 | — | — |
| 2009-03-12 | $9.68 | $10.03 | 572,000 | — | — |
| 2009-03-11 | $9.33 | $9.62 | 782,500 | — | — |
| 2009-03-10 | $9.47 | $9.76 | 843,700 | — | — |
| 2009-03-09 | $8.40 | $8.66 | 397,000 | — | — |
| 2009-03-06 | $8.49 | $8.75 | 270,500 | — | — |
| 2009-03-05 | $8.64 | $8.91 | 339,500 | — | — |
| 2009-03-04 | $9.66 | $9.96 | 574,200 | — | — |
| 2009-03-03 | $9.00 | $9.28 | 676,500 | — | — |
| 2009-03-02 | $9.20 | $9.48 | 845,600 | — | — |
| 2009-02-27 | $10.67 | $11.00 | 594,000 | — | — |
| 2009-02-26 | $10.97 | $11.31 | 536,600 | — | — |
| 2009-02-25 | $11.34 | $11.69 | 583,200 | — | — |
| 2009-02-24 | $11.92 | $12.29 | 584,600 | — | — |
| 2009-02-23 | $11.30 | $11.65 | 286,000 | — | — |
| 2009-02-20 | $12.05 | $12.42 | 403,200 | — | — |
| 2009-02-19 | $12.44 | $12.83 | 303,600 | — | — |
| 2009-02-18 | $12.85 | $13.25 | 277,300 | — | — |
| 2009-02-17 | $12.96 | $13.36 | 391,900 | — | — |
| 2009-02-13 | $14.18 | $14.62 | 481,100 | — | — |
| 2009-02-12 | $14.36 | $14.80 | 552,200 | — | — |
| 2009-02-11 | $14.26 | $14.70 | 569,000 | — | — |
| 2009-02-10 | $14.31 | $14.75 | 574,300 | — | — |
| 2009-02-09 | $15.35 | $15.83 | 586,000 | — | — |
| 2009-02-06 | $15.55 | $16.03 | 718,500 | — | — |
| 2009-02-05 | $14.30 | $14.74 | 846,800 | — | — |
| 2009-02-04 | $13.72 | $14.14 | 527,900 | — | — |
| 2009-02-03 | $13.10 | $13.51 | 614,200 | — | — |
| 2009-02-02 | $13.14 | $13.55 | 480,500 | — | — |
| 2009-01-30 | $13.06 | $13.46 | 515,900 | — | — |
| 2009-01-29 | $13.75 | $14.18 | 415,700 | — | — |
| 2009-01-28 | $14.70 | $15.16 | 471,800 | — | — |
| 2009-01-27 | $13.88 | $14.31 | 537,900 | — | — |
| 2009-01-26 | $13.41 | $13.83 | 718,300 | — | — |
| 2009-01-23 | $13.41 | $13.83 | 369,000 | — | — |
| 2009-01-22 | $13.44 | $13.86 | 647,000 | — | — |
| 2009-01-21 | $13.76 | $14.19 | 826,400 | — | — |
| 2009-01-20 | $13.18 | $13.59 | 878,900 | — | — |
| 2009-01-16 | $14.18 | $14.62 | 1,670,600 | — | — |
| 2009-01-15 | $16.93 | $17.45 | 800,600 | — | — |
| 2009-01-14 | $17.16 | $17.69 | 634,900 | — | — |
| 2009-01-13 | $18.01 | $18.57 | 898,900 | — | — |
| 2009-01-12 | $19.07 | $19.66 | 456,100 | — | — |
| 2009-01-09 | $20.27 | $20.90 | 456,100 | — | — |
| 2009-01-08 | $20.82 | $21.46 | 380,800 | — | — |
| 2009-01-07 | $20.84 | $21.49 | 392,300 | — | — |
| 2009-01-06 | $21.66 | $22.33 | 874,800 | — | — |
| 2009-01-05 | $21.05 | $21.70 | 457,400 | — | — |
| 2009-01-02 | $21.20 | $21.86 | 508,200 | — | — |