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
- 1989-01-05 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 | $20.05 | $20.54 | 67,500 | — | — |
| 2009-12-30 | $20.32 | $20.82 | 82,800 | — | — |
| 2009-12-29 | $20.22 | $20.72 | 100,300 | — | — |
| 2009-12-28 | $20.42 | $20.88 | 123,200 | — | — |
| 2009-12-24 | $20.46 | $20.92 | 76,600 | — | — |
| 2009-12-23 | $20.24 | $20.70 | 102,200 | — | — |
| 2009-12-22 | $20.09 | $20.54 | 132,900 | — | — |
| 2009-12-21 | $19.92 | $20.37 | 123,000 | — | — |
| 2009-12-18 | $19.42 | $19.86 | 153,000 | — | — |
| 2009-12-17 | $19.45 | $19.89 | 77,700 | — | — |
| 2009-12-16 | $19.61 | $20.05 | 65,000 | — | — |
| 2009-12-15 | $19.73 | $20.18 | 64,100 | — | — |
| 2009-12-14 | $19.89 | $20.34 | 69,600 | — | — |
| 2009-12-11 | $19.50 | $19.94 | 34,700 | — | — |
| 2009-12-10 | $19.42 | $19.86 | 75,100 | — | — |
| 2009-12-09 | $19.41 | $19.85 | 87,600 | — | — |
| 2009-12-08 | $19.27 | $19.70 | 112,600 | — | — |
| 2009-12-07 | $19.81 | $20.26 | 73,800 | — | — |
| 2009-12-04 | $19.53 | $19.97 | 103,600 | — | — |
| 2009-12-03 | $19.07 | $19.50 | 105,700 | — | — |
| 2009-12-02 | $19.67 | $20.11 | 107,700 | — | — |
| 2009-12-01 | $19.38 | $19.82 | 113,800 | — | — |
| 2009-11-30 | $19.13 | $19.56 | 122,600 | — | — |
| 2009-11-27 | $19.03 | $19.46 | 66,200 | — | — |
| 2009-11-25 | $19.82 | $20.27 | 65,100 | — | — |
| 2009-11-24 | $19.99 | $20.44 | 60,400 | — | — |
| 2009-11-23 | $20.21 | $20.67 | 101,900 | — | — |
| 2009-11-20 | $19.91 | $20.36 | 79,700 | — | — |
| 2009-11-19 | $19.93 | $20.38 | 110,500 | — | — |
| 2009-11-18 | $20.71 | $21.18 | 59,900 | — | — |
| 2009-11-17 | $20.79 | $21.26 | 60,300 | — | — |
| 2009-11-16 | $20.86 | $21.33 | 135,200 | — | — |
| 2009-11-13 | $20.38 | $20.84 | 90,900 | — | — |
| 2009-11-12 | $19.93 | $20.38 | 124,900 | — | — |
| 2009-11-11 | $20.19 | $20.65 | 82,700 | — | — |
| 2009-11-10 | $20.20 | $20.66 | 140,300 | — | — |
| 2009-11-09 | $20.60 | $21.06 | 202,100 | — | — |
| 2009-11-06 | $19.66 | $20.10 | 126,900 | — | — |
| 2009-11-05 | $19.72 | $20.16 | 160,600 | — | — |
| 2009-11-04 | $19.29 | $19.73 | 177,300 | — | — |
| 2009-11-03 | $18.91 | $19.34 | 116,100 | — | — |
| 2009-11-02 | $18.82 | $19.24 | 180,200 | — | — |
| 2009-10-30 | $19.28 | $19.71 | 365,500 | — | — |
| 2009-10-29 | $18.92 | $19.35 | 255,900 | — | — |
| 2009-10-28 | $17.54 | $17.94 | 182,100 | — | — |
| 2009-10-27 | $18.73 | $19.15 | 183,700 | — | — |
| 2009-10-26 | $19.28 | $19.71 | 141,500 | — | — |
| 2009-10-23 | $19.48 | $19.92 | 115,300 | — | — |
| 2009-10-22 | $20.19 | $20.65 | 108,000 | — | — |
| 2009-10-21 | $19.86 | $20.31 | 162,000 | — | — |
| 2009-10-20 | $19.96 | $20.41 | 128,200 | — | — |
| 2009-10-19 | $20.60 | $21.06 | 126,700 | — | — |
| 2009-10-16 | $19.86 | $20.31 | 87,100 | — | — |
| 2009-10-15 | $20.39 | $20.85 | 105,500 | — | — |
| 2009-10-14 | $20.12 | $20.57 | 99,200 | — | — |
| 2009-10-13 | $19.56 | $20.00 | 50,000 | — | — |
| 2009-10-12 | $19.71 | $20.15 | 95,400 | — | — |
| 2009-10-09 | $19.57 | $20.01 | 111,800 | — | — |
| 2009-10-08 | $19.08 | $19.51 | 170,500 | — | — |
| 2009-10-07 | $19.01 | $19.44 | 82,800 | — | — |
| 2009-10-06 | $19.30 | $19.74 | 128,100 | — | — |
| 2009-10-05 | $18.89 | $19.32 | 121,700 | — | — |
| 2009-10-02 | $18.10 | $18.51 | 139,500 | — | — |
| 2009-10-01 | $18.57 | $18.99 | 144,600 | — | — |
| 2009-09-30 | $19.96 | $20.41 | 255,800 | — | — |
| 2009-09-29 | $20.01 | $20.46 | 156,400 | — | — |
| 2009-09-28 | $19.58 | $20.02 | 85,100 | — | — |
| 2009-09-25 | $19.11 | $19.50 | 131,300 | — | — |
| 2009-09-24 | $19.29 | $19.68 | 158,500 | — | — |
| 2009-09-23 | $19.68 | $20.08 | 194,200 | — | — |
| 2009-09-22 | $19.42 | $19.82 | 184,400 | — | — |
| 2009-09-21 | $19.25 | $19.64 | 141,200 | — | — |
| 2009-09-18 | $19.60 | $20.00 | 173,600 | — | — |
| 2009-09-17 | $19.39 | $19.79 | 212,300 | — | — |
| 2009-09-16 | $19.41 | $19.81 | 226,900 | — | — |
| 2009-09-15 | $18.52 | $18.90 | 103,700 | — | — |
| 2009-09-14 | $18.37 | $18.75 | 135,000 | — | — |
| 2009-09-11 | $18.19 | $18.56 | 184,300 | — | — |
| 2009-09-10 | $18.21 | $18.58 | 391,500 | — | — |
| 2009-09-09 | $17.12 | $17.47 | 286,500 | — | — |
| 2009-09-08 | $16.88 | $17.22 | 217,400 | — | — |
| 2009-09-04 | $16.31 | $16.64 | 115,400 | — | — |
| 2009-09-03 | $16.04 | $16.37 | 109,500 | — | — |
| 2009-09-02 | $15.56 | $15.88 | 131,600 | — | — |
| 2009-09-01 | $15.66 | $15.98 | 204,800 | — | — |
| 2009-08-31 | $16.19 | $16.52 | 198,900 | — | — |
| 2009-08-28 | $16.69 | $17.03 | 150,500 | — | — |
| 2009-08-27 | $17.06 | $17.41 | 119,100 | — | — |
| 2009-08-26 | $16.91 | $17.26 | 115,200 | — | — |
| 2009-08-25 | $17.10 | $17.45 | 199,700 | — | — |
| 2009-08-24 | $17.18 | $17.53 | 226,000 | — | — |
| 2009-08-21 | $17.15 | $17.50 | 268,100 | — | — |
| 2009-08-20 | $16.90 | $17.25 | 161,400 | — | — |
| 2009-08-19 | $16.46 | $16.80 | 165,900 | — | — |
| 2009-08-18 | $16.07 | $16.40 | 188,600 | — | — |
| 2009-08-17 | $15.89 | $16.21 | 277,300 | — | — |
| 2009-08-14 | $16.55 | $16.89 | 242,800 | — | — |
| 2009-08-13 | $16.83 | $17.17 | 172,900 | — | — |
| 2009-08-12 | $16.70 | $17.04 | 271,900 | — | — |
| 2009-08-11 | $16.49 | $16.83 | 195,900 | — | — |
| 2009-08-10 | $16.81 | $17.15 | 195,900 | — | — |
| 2009-08-07 | $17.17 | $17.52 | 301,600 | — | — |
| 2009-08-06 | $16.74 | $17.08 | 226,500 | — | — |
| 2009-08-05 | $17.06 | $17.41 | 251,900 | — | — |
| 2009-08-04 | $17.18 | $17.53 | 222,800 | — | — |
| 2009-08-03 | $17.05 | $17.40 | 372,500 | — | — |
| 2009-07-31 | $16.37 | $16.70 | 362,900 | — | — |
| 2009-07-30 | $16.79 | $17.13 | 379,400 | — | — |
| 2009-07-29 | $16.35 | $16.68 | 243,400 | — | — |
| 2009-07-28 | $16.77 | $17.11 | 335,900 | — | — |
| 2009-07-27 | $17.00 | $17.35 | 394,300 | — | — |
| 2009-07-24 | $17.00 | $17.35 | 426,500 | — | — |
| 2009-07-23 | $17.54 | $17.90 | 486,100 | — | — |
| 2009-07-22 | $16.92 | $17.27 | 321,900 | — | — |
| 2009-07-21 | $17.15 | $17.50 | 232,200 | — | — |
| 2009-07-20 | $17.55 | $17.91 | 271,700 | — | — |
| 2009-07-17 | $17.55 | $17.91 | 334,700 | — | — |
| 2009-07-16 | $17.28 | $17.63 | 193,900 | — | — |
| 2009-07-15 | $16.95 | $17.30 | 425,300 | — | — |
| 2009-07-14 | $15.41 | $15.72 | 187,400 | — | — |
| 2009-07-13 | $15.26 | $15.57 | 209,600 | — | — |
| 2009-07-10 | $15.04 | $15.35 | 231,000 | — | — |
| 2009-07-09 | $15.02 | $15.33 | 312,900 | — | — |
| 2009-07-08 | $14.66 | $14.96 | 391,300 | — | — |
| 2009-07-07 | $14.84 | $15.14 | 356,700 | — | — |
| 2009-07-06 | $15.43 | $15.75 | 1,028,000 | — | — |
| 2009-07-02 | $16.59 | $16.93 | 706,400 | — | — |
| 2009-07-01 | $18.20 | $18.57 | 700,200 | — | — |
| 2009-06-30 | $19.28 | $19.67 | 282,100 | — | — |
| 2009-06-29 | $19.65 | $20.05 | 259,400 | — | — |
| 2009-06-26 | $19.72 | $20.12 | 350,200 | — | — |
| 2009-06-25 | $19.62 | $19.98 | 260,100 | — | — |
| 2009-06-24 | $18.97 | $19.32 | 324,700 | — | — |
| 2009-06-23 | $18.42 | $18.76 | 285,000 | — | — |
| 2009-06-22 | $18.26 | $18.59 | 379,100 | — | — |
| 2009-06-19 | $19.73 | $20.09 | 305,200 | — | — |
| 2009-06-18 | $19.72 | $20.08 | 290,100 | — | — |
| 2009-06-17 | $19.46 | $19.82 | 329,300 | — | — |
| 2009-06-16 | $19.24 | $19.59 | 439,900 | — | — |
| 2009-06-15 | $20.02 | $20.39 | 533,700 | — | — |
| 2009-06-12 | $21.10 | $21.49 | 532,200 | — | — |
| 2009-06-11 | $21.16 | $21.55 | 651,300 | — | — |
| 2009-06-10 | $21.69 | $22.09 | 557,500 | — | — |
| 2009-06-09 | $22.10 | $22.51 | 523,200 | — | — |
| 2009-06-08 | $22.14 | $22.55 | 843,000 | — | — |
| 2009-06-05 | $22.70 | $23.12 | 681,900 | — | — |
| 2009-06-04 | $21.88 | $22.28 | 741,600 | — | — |
| 2009-06-03 | $19.63 | $19.99 | 752,100 | — | — |
| 2009-06-02 | $20.64 | $21.02 | 849,900 | — | — |
| 2009-06-01 | $19.59 | $19.95 | 708,300 | — | — |
| 2009-05-29 | $17.93 | $18.26 | 481,200 | — | — |
| 2009-05-28 | $17.45 | $17.77 | 480,200 | — | — |
| 2009-05-27 | $17.42 | $17.74 | 236,900 | — | — |
| 2009-05-26 | $17.84 | $18.17 | 335,900 | — | — |
| 2009-05-22 | $16.50 | $16.80 | 176,900 | — | — |
| 2009-05-21 | $16.89 | $17.20 | 275,700 | — | — |
| 2009-05-20 | $17.62 | $17.94 | 304,100 | — | — |
| 2009-05-19 | $17.70 | $18.02 | 300,600 | — | — |
| 2009-05-18 | $17.58 | $17.90 | 353,600 | — | — |
| 2009-05-15 | $16.49 | $16.79 | 336,700 | — | — |
| 2009-05-14 | $16.48 | $16.78 | 341,300 | — | — |
| 2009-05-13 | $16.17 | $16.47 | 470,500 | — | — |
| 2009-05-12 | $17.75 | $18.08 | 439,800 | — | — |
| 2009-05-11 | $18.50 | $18.84 | 358,300 | — | — |
| 2009-05-08 | $20.15 | $20.52 | 773,300 | — | — |
| 2009-05-07 | $16.71 | $17.02 | 636,500 | — | — |
| 2009-05-06 | $17.85 | $18.18 | 344,200 | — | — |
| 2009-05-05 | $17.59 | $17.91 | 400,400 | — | — |
| 2009-05-04 | $16.96 | $17.27 | 595,800 | — | — |
| 2009-05-01 | $16.86 | $17.17 | 698,300 | — | — |
| 2009-04-30 | $16.04 | $16.33 | 636,200 | — | — |
| 2009-04-29 | $15.30 | $15.58 | 386,600 | — | — |
| 2009-04-28 | $14.73 | $15.00 | 468,800 | — | — |
| 2009-04-27 | $14.35 | $14.61 | 355,900 | — | — |
| 2009-04-24 | $14.63 | $14.90 | 403,600 | — | — |
| 2009-04-23 | $14.19 | $14.45 | 536,400 | — | — |
| 2009-04-22 | $14.61 | $14.88 | 398,200 | — | — |
| 2009-04-21 | $14.03 | $14.29 | 422,800 | — | — |
| 2009-04-20 | $13.05 | $13.29 | 432,900 | — | — |
| 2009-04-17 | $14.06 | $14.32 | 536,100 | — | — |
| 2009-04-16 | $13.31 | $13.55 | 358,500 | — | — |
| 2009-04-15 | $12.37 | $12.60 | 388,700 | — | — |
| 2009-04-14 | $12.30 | $12.53 | 427,200 | — | — |
| 2009-04-13 | $11.65 | $11.86 | 257,100 | — | — |
| 2009-04-09 | $11.44 | $11.65 | 325,500 | — | — |
| 2009-04-08 | $10.47 | $10.66 | 147,300 | — | — |
| 2009-04-07 | $10.13 | $10.32 | 274,800 | — | — |
| 2009-04-06 | $10.33 | $10.52 | 212,400 | — | — |
| 2009-04-03 | $10.62 | $10.81 | 264,400 | — | — |
| 2009-04-02 | $10.36 | $10.55 | 496,700 | — | — |
| 2009-04-01 | $9.82 | $10.00 | 427,200 | — | — |
| 2009-03-31 | $9.16 | $9.33 | 686,200 | — | — |
| 2009-03-30 | $8.59 | $8.75 | 386,500 | — | — |
| 2009-03-27 | $9.34 | $9.51 | 444,500 | — | — |
| 2009-03-26 | $9.49 | $9.66 | 500,600 | — | — |
| 2009-03-25 | $8.70 | $8.86 | 327,100 | — | — |
| 2009-03-24 | $8.19 | $8.34 | 264,800 | — | — |
| 2009-03-23 | $8.30 | $8.45 | 583,000 | — | — |
| 2009-03-20 | $7.38 | $7.52 | 279,600 | — | — |
| 2009-03-19 | $7.95 | $8.10 | 450,700 | — | — |
| 2009-03-18 | $8.05 | $8.20 | 470,000 | — | — |
| 2009-03-17 | $8.30 | $8.45 | 293,000 | — | — |
| 2009-03-16 | $7.76 | $7.90 | 361,900 | — | — |
| 2009-03-13 | $7.67 | $7.81 | 403,100 | — | — |
| 2009-03-12 | $7.48 | $7.62 | 600,600 | — | — |
| 2009-03-11 | $6.35 | $6.47 | 428,600 | — | — |
| 2009-03-10 | $6.07 | $6.18 | 484,600 | — | — |
| 2009-03-09 | $5.19 | $5.29 | 464,000 | — | — |
| 2009-03-06 | $5.23 | $5.33 | 1,021,900 | — | — |
| 2009-03-05 | $6.29 | $6.41 | 344,700 | — | — |
| 2009-03-04 | $6.81 | $6.93 | 532,400 | — | — |
| 2009-03-03 | $6.13 | $6.24 | 595,800 | — | — |
| 2009-03-02 | $7.54 | $7.68 | 319,100 | — | — |
| 2009-02-27 | $9.32 | $9.49 | 164,600 | — | — |
| 2009-02-26 | $9.29 | $9.46 | 278,300 | — | — |
| 2009-02-25 | $9.69 | $9.87 | 151,600 | — | — |
| 2009-02-24 | $10.23 | $10.42 | 266,500 | — | — |
| 2009-02-23 | $9.77 | $9.95 | 183,800 | — | — |
| 2009-02-20 | $10.13 | $10.32 | 252,300 | — | — |
| 2009-02-19 | $10.91 | $11.11 | 118,600 | — | — |
| 2009-02-18 | $10.95 | $11.15 | 192,500 | — | — |
| 2009-02-17 | $11.03 | $11.23 | 345,700 | — | — |
| 2009-02-13 | $12.20 | $12.42 | 79,600 | — | — |
| 2009-02-12 | $12.17 | $12.39 | 160,300 | — | — |
| 2009-02-11 | $12.10 | $12.32 | 109,400 | — | — |
| 2009-02-10 | $12.22 | $12.44 | 197,300 | — | — |
| 2009-02-09 | $13.18 | $13.42 | 286,200 | — | — |
| 2009-02-06 | $13.35 | $13.59 | 191,500 | — | — |
| 2009-02-05 | $12.77 | $13.00 | 204,200 | — | — |
| 2009-02-04 | $12.16 | $12.38 | 119,300 | — | — |
| 2009-02-03 | $12.35 | $12.58 | 197,500 | — | — |
| 2009-02-02 | $11.86 | $12.08 | 202,800 | — | — |
| 2009-01-30 | $12.14 | $12.36 | 150,100 | — | — |
| 2009-01-29 | $12.63 | $12.86 | 215,800 | — | — |
| 2009-01-28 | $13.35 | $13.59 | 208,000 | — | — |
| 2009-01-27 | $12.43 | $12.66 | 548,400 | — | — |
| 2009-01-26 | $11.96 | $12.18 | 422,800 | — | — |
| 2009-01-23 | $12.00 | $12.22 | 442,500 | — | — |
| 2009-01-22 | $12.70 | $12.93 | 479,500 | — | — |
| 2009-01-21 | $13.20 | $13.44 | 454,400 | — | — |
| 2009-01-20 | $15.07 | $15.35 | 163,700 | — | — |
| 2009-01-16 | $16.68 | $16.99 | 141,800 | — | — |
| 2009-01-15 | $16.23 | $16.53 | 230,000 | — | — |
| 2009-01-14 | $16.25 | $16.55 | 306,800 | — | — |
| 2009-01-13 | $18.31 | $18.65 | 117,300 | — | — |
| 2009-01-12 | $18.65 | $18.99 | 124,600 | — | — |
| 2009-01-09 | $19.89 | $20.25 | 111,400 | — | — |
| 2009-01-08 | $20.99 | $21.37 | 142,500 | — | — |
| 2009-01-07 | $20.58 | $20.96 | 177,300 | — | — |
| 2009-01-06 | $20.51 | $20.89 | 166,000 | — | — |
| 2009-01-05 | $19.98 | $20.35 | 206,200 | — | — |
| 2009-01-02 | $20.07 | $20.44 | 119,300 | — | — |