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
- 1994-10-31 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 | $24.92 | $53.77 | 103,220 | — | — |
| 2009-12-30 | $24.55 | $52.98 | 179,660 | — | — |
| 2009-12-29 | $24.28 | $52.41 | 221,780 | — | — |
| 2009-12-28 | $24.45 | $52.76 | 244,140 | — | — |
| 2009-12-24 | $24.47 | $52.80 | 57,720 | — | — |
| 2009-12-23 | $24.13 | $52.08 | 514,540 | — | — |
| 2009-12-22 | $23.78 | $51.33 | 349,700 | — | — |
| 2009-12-21 | $23.88 | $51.54 | 522,080 | — | — |
| 2009-12-18 | $23.48 | $50.67 | 737,360 | — | — |
| 2009-12-17 | $23.93 | $51.64 | 487,760 | — | — |
| 2009-12-16 | $24.67 | $53.24 | 658,320 | — | — |
| 2009-12-15 | $24.57 | $53.01 | 869,180 | — | — |
| 2009-12-14 | $24.44 | $52.75 | 280,280 | — | — |
| 2009-12-11 | $24.13 | $52.08 | 541,580 | — | — |
| 2009-12-10 | $23.27 | $50.21 | 436,020 | — | — |
| 2009-12-09 | $22.55 | $48.67 | 416,260 | — | — |
| 2009-12-08 | $22.46 | $48.47 | 278,460 | — | — |
| 2009-12-07 | $22.87 | $49.34 | 253,240 | — | — |
| 2009-12-04 | $22.93 | $49.48 | 350,740 | — | — |
| 2009-12-03 | $22.88 | $49.37 | 501,800 | — | — |
| 2009-12-02 | $23.52 | $50.76 | 476,320 | — | — |
| 2009-12-01 | $23.80 | $51.37 | 407,420 | — | — |
| 2009-11-30 | $23.38 | $50.46 | 586,560 | — | — |
| 2009-11-27 | $22.89 | $49.40 | 184,600 | — | — |
| 2009-11-25 | $23.37 | $50.44 | 296,660 | — | — |
| 2009-11-24 | $23.29 | $50.26 | 482,300 | — | — |
| 2009-11-23 | $23.08 | $49.82 | 605,800 | — | — |
| 2009-11-20 | $22.38 | $48.31 | 668,460 | — | — |
| 2009-11-19 | $22.57 | $48.71 | 690,560 | — | — |
| 2009-11-18 | $23.38 | $50.46 | 493,220 | — | — |
| 2009-11-17 | $23.78 | $51.33 | 505,440 | — | — |
| 2009-11-16 | $24.00 | $51.79 | 478,140 | — | — |
| 2009-11-13 | $23.68 | $51.11 | 309,400 | — | — |
| 2009-11-12 | $23.27 | $50.21 | 465,920 | — | — |
| 2009-11-11 | $23.81 | $51.39 | 348,920 | — | — |
| 2009-11-10 | $23.70 | $51.15 | 620,100 | — | — |
| 2009-11-09 | $23.25 | $50.18 | 509,860 | — | — |
| 2009-11-06 | $22.37 | $48.28 | 531,180 | — | — |
| 2009-11-05 | $21.75 | $46.93 | 1,067,040 | — | — |
| 2009-11-04 | $21.87 | $47.20 | 491,920 | — | — |
| 2009-11-03 | $21.29 | $45.95 | 494,000 | — | — |
| 2009-11-02 | $20.85 | $45.00 | 610,480 | — | — |
| 2009-10-30 | $20.25 | $43.69 | 652,860 | — | — |
| 2009-10-29 | $21.20 | $45.75 | 573,560 | — | — |
| 2009-10-28 | $20.38 | $43.97 | 607,100 | — | — |
| 2009-10-27 | $21.16 | $45.67 | 340,600 | — | — |
| 2009-10-26 | $21.30 | $45.96 | 548,600 | — | — |
| 2009-10-23 | $21.59 | $46.59 | 683,540 | — | — |
| 2009-10-22 | $21.51 | $46.41 | 739,180 | — | — |
| 2009-10-21 | $21.57 | $46.54 | 495,820 | — | — |
| 2009-10-20 | $21.81 | $47.07 | 673,920 | — | — |
| 2009-10-19 | $20.89 | $45.08 | 761,280 | — | — |
| 2009-10-16 | $20.84 | $44.97 | 597,740 | — | — |
| 2009-10-15 | $21.30 | $45.96 | 521,820 | — | — |
| 2009-10-14 | $21.38 | $46.15 | 804,700 | — | — |
| 2009-10-13 | $21.24 | $45.83 | 590,460 | — | — |
| 2009-10-12 | $21.03 | $45.38 | 477,100 | — | — |
| 2009-10-09 | $20.81 | $44.90 | 409,760 | — | — |
| 2009-10-08 | $20.72 | $44.72 | 508,040 | — | — |
| 2009-10-07 | $20.87 | $45.04 | 412,880 | — | — |
| 2009-10-06 | $21.39 | $46.17 | 722,540 | — | — |
| 2009-10-05 | $21.07 | $45.48 | 421,460 | — | — |
| 2009-10-02 | $20.97 | $45.25 | 903,760 | — | — |
| 2009-10-01 | $21.50 | $46.40 | 500,500 | — | — |
| 2009-09-30 | $22.13 | $47.76 | 990,340 | — | — |
| 2009-09-29 | $22.13 | $47.77 | 1,017,120 | — | — |
| 2009-09-28 | $22.28 | $48.09 | 570,960 | — | — |
| 2009-09-25 | $21.75 | $46.94 | 859,820 | — | — |
| 2009-09-24 | $21.34 | $46.05 | 1,012,180 | — | — |
| 2009-09-23 | $21.08 | $45.49 | 717,340 | — | — |
| 2009-09-22 | $21.03 | $45.39 | 428,220 | — | — |
| 2009-09-21 | $20.62 | $44.50 | 354,900 | — | — |
| 2009-09-18 | $20.73 | $44.73 | 845,000 | — | — |
| 2009-09-17 | $19.98 | $43.13 | 496,340 | — | — |
| 2009-09-16 | $19.73 | $42.57 | 484,640 | — | — |
| 2009-09-15 | $19.58 | $42.26 | 364,520 | — | — |
| 2009-09-14 | $19.21 | $41.45 | 380,120 | — | — |
| 2009-09-11 | $19.62 | $42.33 | 491,140 | — | — |
| 2009-09-10 | $19.46 | $41.99 | 474,760 | — | — |
| 2009-09-09 | $18.89 | $40.77 | 378,040 | — | — |
| 2009-09-08 | $18.75 | $40.46 | 660,920 | — | — |
| 2009-09-04 | $18.87 | $40.71 | 635,700 | — | — |
| 2009-09-03 | $18.78 | $40.53 | 555,880 | — | — |
| 2009-09-02 | $18.72 | $40.40 | 328,640 | — | — |
| 2009-09-01 | $19.03 | $41.08 | 432,640 | — | — |
| 2009-08-31 | $19.68 | $42.47 | 289,640 | — | — |
| 2009-08-28 | $20.12 | $43.43 | 352,040 | — | — |
| 2009-08-27 | $19.72 | $42.55 | 224,120 | — | — |
| 2009-08-26 | $19.89 | $42.92 | 176,540 | — | — |
| 2009-08-25 | $19.97 | $43.09 | 195,260 | — | — |
| 2009-08-24 | $19.77 | $42.67 | 250,380 | — | — |
| 2009-08-21 | $19.90 | $42.94 | 291,200 | — | — |
| 2009-08-20 | $19.88 | $42.91 | 326,560 | — | — |
| 2009-08-19 | $19.73 | $42.59 | 374,920 | — | — |
| 2009-08-18 | $19.70 | $42.52 | 186,160 | — | — |
| 2009-08-17 | $19.59 | $42.27 | 248,300 | — | — |
| 2009-08-14 | $20.28 | $43.77 | 478,140 | — | — |
| 2009-08-13 | $20.18 | $43.55 | 312,260 | — | — |
| 2009-08-12 | $20.00 | $43.15 | 573,300 | — | — |
| 2009-08-11 | $19.63 | $42.37 | 801,840 | — | — |
| 2009-08-10 | $19.79 | $42.71 | 495,560 | — | — |
| 2009-08-07 | $19.81 | $42.75 | 627,640 | — | — |
| 2009-08-06 | $19.37 | $41.80 | 273,000 | — | — |
| 2009-08-05 | $19.77 | $42.66 | 497,900 | — | — |
| 2009-08-04 | $19.75 | $42.63 | 388,440 | — | — |
| 2009-08-03 | $19.46 | $41.99 | 236,860 | — | — |
| 2009-07-31 | $18.89 | $40.76 | 497,640 | — | — |
| 2009-07-30 | $18.96 | $40.92 | 436,280 | — | — |
| 2009-07-29 | $18.93 | $40.86 | 298,480 | — | — |
| 2009-07-28 | $19.10 | $41.22 | 574,340 | — | — |
| 2009-07-27 | $19.47 | $42.02 | 475,280 | — | — |
| 2009-07-24 | $19.40 | $41.87 | 725,140 | — | — |
| 2009-07-23 | $19.30 | $41.65 | 711,620 | — | — |
| 2009-07-22 | $19.23 | $41.50 | 580,060 | — | — |
| 2009-07-21 | $19.37 | $41.79 | 295,100 | — | — |
| 2009-07-20 | $19.60 | $42.29 | 386,100 | — | — |
| 2009-07-17 | $18.96 | $40.91 | 428,220 | — | — |
| 2009-07-16 | $19.11 | $41.24 | 634,660 | — | — |
| 2009-07-15 | $18.90 | $40.78 | 810,160 | — | — |
| 2009-07-14 | $18.28 | $39.44 | 1,080,820 | — | — |
| 2009-07-13 | $18.47 | $39.85 | 1,275,040 | — | — |
| 2009-07-10 | $17.38 | $37.51 | 441,740 | — | — |
| 2009-07-09 | $17.35 | $37.45 | 318,240 | — | — |
| 2009-07-08 | $17.37 | $37.49 | 699,400 | — | — |
| 2009-07-07 | $17.38 | $37.52 | 528,580 | — | — |
| 2009-07-06 | $17.30 | $37.33 | 405,600 | — | — |
| 2009-07-02 | $17.69 | $38.18 | 271,180 | — | — |
| 2009-07-01 | $17.80 | $38.40 | 514,280 | — | — |
| 2009-06-30 | $17.96 | $38.75 | 667,420 | — | — |
| 2009-06-29 | $17.55 | $37.88 | 377,780 | — | — |
| 2009-06-26 | $17.62 | $38.01 | 290,420 | — | — |
| 2009-06-25 | $17.41 | $37.57 | 574,600 | — | — |
| 2009-06-24 | $17.20 | $37.12 | 830,960 | — | — |
| 2009-06-23 | $16.73 | $36.11 | 1,415,700 | — | — |
| 2009-06-22 | $16.92 | $36.52 | 908,440 | — | — |
| 2009-06-19 | $16.97 | $36.63 | 750,100 | — | — |
| 2009-06-18 | $17.00 | $36.69 | 487,500 | — | — |
| 2009-06-17 | $16.78 | $36.21 | 869,440 | — | — |
| 2009-06-16 | $16.75 | $36.14 | 560,040 | — | — |
| 2009-06-15 | $16.96 | $36.60 | 788,060 | — | — |
| 2009-06-12 | $17.02 | $36.74 | 580,320 | — | — |
| 2009-06-11 | $17.01 | $36.71 | 666,380 | — | — |
| 2009-06-10 | $16.63 | $35.88 | 419,640 | — | — |
| 2009-06-09 | $16.64 | $35.91 | 529,100 | — | — |
| 2009-06-08 | $16.38 | $35.36 | 849,160 | — | — |
| 2009-06-05 | $16.09 | $34.73 | 570,440 | — | — |
| 2009-06-04 | $16.15 | $34.86 | 784,420 | — | — |
| 2009-06-03 | $16.09 | $34.72 | 1,121,640 | — | — |
| 2009-06-02 | $16.30 | $35.18 | 670,280 | — | — |
| 2009-06-01 | $16.33 | $35.23 | 683,800 | — | — |
| 2009-05-29 | $16.02 | $34.57 | 709,280 | — | — |
| 2009-05-28 | $15.87 | $34.25 | 393,120 | — | — |
| 2009-05-27 | $15.47 | $33.39 | 386,100 | — | — |
| 2009-05-26 | $15.72 | $33.92 | 556,140 | — | — |
| 2009-05-22 | $15.38 | $33.19 | 467,740 | — | — |
| 2009-05-21 | $15.18 | $32.77 | 343,200 | — | — |
| 2009-05-20 | $15.62 | $33.70 | 814,840 | — | — |
| 2009-05-19 | $15.60 | $33.67 | 636,740 | — | — |
| 2009-05-18 | $15.47 | $33.39 | 984,880 | — | — |
| 2009-05-15 | $14.82 | $31.97 | 650,260 | — | — |
| 2009-05-14 | $14.61 | $31.52 | 458,120 | — | — |
| 2009-05-13 | $14.27 | $30.80 | 597,480 | — | — |
| 2009-05-12 | $14.65 | $31.62 | 915,980 | — | — |
| 2009-05-11 | $14.68 | $31.68 | 553,540 | — | — |
| 2009-05-08 | $14.58 | $31.46 | 1,313,000 | — | — |
| 2009-05-07 | $14.55 | $31.40 | 1,440,920 | — | — |
| 2009-05-06 | $14.68 | $31.67 | 934,960 | — | — |
| 2009-05-05 | $14.58 | $31.46 | 1,759,680 | — | — |
| 2009-05-04 | $14.65 | $31.62 | 1,351,740 | — | — |
| 2009-05-01 | $14.23 | $30.72 | 1,272,700 | — | — |
| 2009-04-30 | $13.62 | $29.39 | 398,060 | — | — |
| 2009-04-29 | $13.68 | $29.53 | 705,900 | — | — |
| 2009-04-28 | $13.42 | $28.97 | 1,260,480 | — | — |
| 2009-04-27 | $13.08 | $28.23 | 682,500 | — | — |
| 2009-04-24 | $13.55 | $29.24 | 524,940 | — | — |
| 2009-04-23 | $13.57 | $29.28 | 579,280 | — | — |
| 2009-04-22 | $13.49 | $29.11 | 902,460 | — | — |
| 2009-04-21 | $13.24 | $28.57 | 473,460 | — | — |
| 2009-04-20 | $13.70 | $27.90 | 350,740 | — | — |
| 2009-04-17 | $14.37 | $29.26 | 476,320 | — | — |
| 2009-04-16 | $14.52 | $29.55 | 939,900 | — | — |
| 2009-04-15 | $14.23 | $28.96 | 1,006,200 | — | — |
| 2009-04-14 | $13.67 | $27.83 | 1,270,880 | — | — |
| 2009-04-13 | $14.08 | $28.66 | 431,340 | — | — |
| 2009-04-09 | $13.95 | $28.40 | 999,700 | — | — |
| 2009-04-08 | $13.63 | $27.75 | 378,820 | — | — |
| 2009-04-07 | $13.31 | $27.10 | 460,980 | — | — |
| 2009-04-06 | $13.60 | $27.68 | 444,080 | — | — |
| 2009-04-03 | $13.68 | $27.84 | 724,100 | — | — |
| 2009-04-02 | $13.47 | $27.42 | 1,142,700 | — | — |
| 2009-04-01 | $13.47 | $27.42 | 631,020 | — | — |
| 2009-03-31 | $13.21 | $26.89 | 678,080 | — | — |
| 2009-03-30 | $13.33 | $27.14 | 737,880 | — | — |
| 2009-03-27 | $13.72 | $27.93 | 641,680 | — | — |
| 2009-03-26 | $13.96 | $28.41 | 729,560 | — | — |
| 2009-03-25 | $14.04 | $28.58 | 780,000 | — | — |
| 2009-03-24 | $13.83 | $28.15 | 963,300 | — | — |
| 2009-03-23 | $14.11 | $28.73 | 1,121,640 | — | — |
| 2009-03-20 | $13.48 | $27.45 | 655,720 | — | — |
| 2009-03-19 | $13.92 | $28.34 | 647,920 | — | — |
| 2009-03-18 | $14.05 | $28.59 | 996,580 | — | — |
| 2009-03-17 | $13.65 | $27.79 | 376,220 | — | — |
| 2009-03-16 | $13.11 | $26.68 | 323,440 | — | — |
| 2009-03-13 | $13.20 | $26.88 | 550,680 | — | — |
| 2009-03-12 | $13.01 | $26.48 | 839,280 | — | — |
| 2009-03-11 | $12.56 | $25.56 | 836,940 | — | — |
| 2009-03-10 | $12.63 | $25.71 | 983,320 | — | — |
| 2009-03-09 | $12.01 | $24.44 | 320,060 | — | — |
| 2009-03-06 | $12.20 | $24.83 | 1,217,060 | — | — |
| 2009-03-05 | $12.23 | $24.90 | 1,381,120 | — | — |
| 2009-03-04 | $12.91 | $26.28 | 665,080 | — | — |
| 2009-03-03 | $12.53 | $25.50 | 626,860 | — | — |
| 2009-03-02 | $12.66 | $25.77 | 667,680 | — | — |
| 2009-02-27 | $13.43 | $27.35 | 775,840 | — | — |
| 2009-02-26 | $13.70 | $27.90 | 494,000 | — | — |
| 2009-02-25 | $13.80 | $28.09 | 570,440 | — | — |
| 2009-02-24 | $14.03 | $28.56 | 449,800 | — | — |
| 2009-02-23 | $13.23 | $26.93 | 660,920 | — | — |
| 2009-02-20 | $13.35 | $27.17 | 445,900 | — | — |
| 2009-02-19 | $13.53 | $27.55 | 720,460 | — | — |
| 2009-02-18 | $13.82 | $28.13 | 847,340 | — | — |
| 2009-02-17 | $13.75 | $27.98 | 1,060,540 | — | — |
| 2009-02-13 | $14.18 | $28.87 | 1,217,320 | — | — |
| 2009-02-12 | $13.89 | $28.27 | 1,978,860 | — | — |
| 2009-02-11 | $13.88 | $28.25 | 1,533,740 | — | — |
| 2009-02-10 | $13.96 | $28.42 | 687,440 | — | — |
| 2009-02-09 | $14.62 | $29.75 | 774,280 | — | — |
| 2009-02-06 | $14.71 | $29.95 | 1,777,880 | — | — |
| 2009-02-05 | $14.71 | $29.94 | 895,440 | — | — |
| 2009-02-04 | $14.48 | $29.49 | 966,160 | — | — |
| 2009-02-03 | $14.44 | $29.39 | 653,640 | — | — |
| 2009-02-02 | $14.02 | $28.53 | 815,620 | — | — |
| 2009-01-30 | $13.61 | $27.70 | 576,160 | — | — |
| 2009-01-29 | $13.63 | $27.74 | 512,980 | — | — |
| 2009-01-28 | $14.00 | $28.51 | 1,044,420 | — | — |
| 2009-01-27 | $13.40 | $27.28 | 919,620 | — | — |
| 2009-01-26 | $13.16 | $26.79 | 771,420 | — | — |
| 2009-01-23 | $13.15 | $26.77 | 1,212,900 | — | — |
| 2009-01-22 | $13.22 | $26.92 | 976,560 | — | — |
| 2009-01-21 | $13.30 | $27.08 | 1,567,280 | — | — |
| 2009-01-20 | $13.40 | $27.28 | 686,920 | — | — |
| 2009-01-16 | $14.13 | $28.77 | 500,240 | — | — |
| 2009-01-15 | $13.85 | $28.19 | 629,720 | — | — |
| 2009-01-14 | $14.12 | $28.74 | 696,800 | — | — |
| 2009-01-13 | $14.71 | $29.95 | 786,500 | — | — |
| 2009-01-12 | $14.72 | $29.96 | 990,340 | — | — |
| 2009-01-09 | $14.94 | $30.41 | 546,260 | — | — |
| 2009-01-08 | $14.62 | $29.76 | 767,000 | — | — |
| 2009-01-07 | $14.06 | $28.62 | 633,880 | — | — |
| 2009-01-06 | $14.46 | $29.44 | 554,840 | — | — |
| 2009-01-05 | $13.90 | $28.30 | 653,900 | — | — |
| 2009-01-02 | $13.82 | $28.12 | 719,680 | — | — |