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
- 1987-04-22 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 | $20.06 | $33.30 | 55,400 | — | — |
| 2009-12-30 | $20.05 | $33.29 | 88,700 | — | — |
| 2009-12-29 | $20.00 | $33.20 | 57,000 | — | — |
| 2009-12-28 | $20.35 | $33.79 | 46,000 | — | — |
| 2009-12-24 | $20.58 | $34.17 | 20,800 | — | — |
| 2009-12-23 | $20.32 | $33.74 | 72,000 | — | — |
| 2009-12-22 | $19.77 | $32.82 | 83,700 | — | — |
| 2009-12-21 | $19.38 | $32.18 | 90,900 | — | — |
| 2009-12-18 | $19.63 | $32.59 | 382,000 | — | — |
| 2009-12-17 | $19.29 | $32.03 | 78,600 | — | — |
| 2009-12-16 | $19.64 | $32.33 | 93,000 | — | — |
| 2009-12-15 | $19.98 | $32.89 | 110,400 | — | — |
| 2009-12-14 | $20.20 | $33.26 | 61,700 | — | — |
| 2009-12-11 | $19.74 | $32.50 | 111,300 | — | — |
| 2009-12-10 | $18.86 | $31.05 | 155,400 | — | — |
| 2009-12-09 | $19.61 | $32.28 | 97,500 | — | — |
| 2009-12-08 | $19.82 | $32.63 | 87,800 | — | — |
| 2009-12-07 | $19.91 | $32.78 | 111,700 | — | — |
| 2009-12-04 | $19.56 | $32.20 | 98,400 | — | — |
| 2009-12-03 | $18.67 | $30.74 | 106,900 | — | — |
| 2009-12-02 | $19.03 | $31.33 | 141,900 | — | — |
| 2009-12-01 | $19.40 | $31.94 | 169,800 | — | — |
| 2009-11-30 | $19.13 | $31.49 | 282,600 | — | — |
| 2009-11-27 | $19.29 | $31.76 | 42,300 | — | — |
| 2009-11-25 | $20.06 | $33.02 | 65,100 | — | — |
| 2009-11-24 | $20.37 | $33.54 | 139,100 | — | — |
| 2009-11-23 | $20.55 | $33.83 | 110,600 | — | — |
| 2009-11-20 | $20.38 | $33.55 | 105,900 | — | — |
| 2009-11-19 | $20.54 | $33.81 | 143,300 | — | — |
| 2009-11-18 | $21.13 | $34.79 | 101,400 | — | — |
| 2009-11-17 | $21.18 | $34.87 | 184,000 | — | — |
| 2009-11-16 | $21.28 | $35.03 | 96,600 | — | — |
| 2009-11-13 | $20.71 | $34.09 | 89,300 | — | — |
| 2009-11-12 | $20.72 | $34.11 | 153,900 | — | — |
| 2009-11-11 | $20.48 | $33.72 | 56,900 | — | — |
| 2009-11-10 | $20.37 | $33.54 | 53,600 | — | — |
| 2009-11-09 | $20.62 | $33.95 | 100,700 | — | — |
| 2009-11-06 | $20.45 | $33.67 | 60,000 | — | — |
| 2009-11-05 | $20.48 | $33.72 | 143,400 | — | — |
| 2009-11-04 | $19.62 | $32.30 | 82,800 | — | — |
| 2009-11-03 | $20.07 | $33.04 | 92,500 | — | — |
| 2009-11-02 | $20.03 | $32.98 | 129,800 | — | — |
| 2009-10-30 | $19.71 | $32.45 | 165,500 | — | — |
| 2009-10-29 | $20.78 | $34.21 | 95,400 | — | — |
| 2009-10-28 | $20.49 | $33.73 | 151,900 | — | — |
| 2009-10-27 | $21.49 | $35.38 | 84,100 | — | — |
| 2009-10-26 | $22.12 | $36.42 | 123,400 | — | — |
| 2009-10-23 | $22.28 | $36.68 | 93,100 | — | — |
| 2009-10-22 | $22.86 | $37.63 | 119,700 | — | — |
| 2009-10-21 | $22.13 | $36.43 | 167,000 | — | — |
| 2009-10-20 | $22.80 | $37.54 | 144,600 | — | — |
| 2009-10-19 | $22.66 | $37.31 | 122,200 | — | — |
| 2009-10-16 | $22.30 | $36.71 | 113,700 | — | — |
| 2009-10-15 | $22.68 | $37.34 | 143,400 | — | — |
| 2009-10-14 | $22.74 | $37.44 | 142,800 | — | — |
| 2009-10-13 | $22.42 | $36.91 | 220,100 | — | — |
| 2009-10-12 | $22.33 | $36.76 | 236,500 | — | — |
| 2009-10-09 | $21.58 | $35.53 | 176,200 | — | — |
| 2009-10-08 | $21.49 | $35.38 | 325,600 | — | — |
| 2009-10-07 | $20.50 | $33.75 | 142,800 | — | — |
| 2009-10-06 | $20.53 | $33.80 | 198,700 | — | — |
| 2009-10-05 | $19.91 | $32.78 | 145,300 | — | — |
| 2009-10-02 | $19.46 | $32.04 | 168,600 | — | — |
| 2009-10-01 | $19.60 | $32.27 | 266,500 | — | — |
| 2009-09-30 | $20.29 | $33.40 | 200,500 | — | — |
| 2009-09-29 | $20.60 | $33.91 | 277,300 | — | — |
| 2009-09-28 | $20.86 | $34.34 | 150,900 | — | — |
| 2009-09-25 | $20.47 | $33.70 | 172,600 | — | — |
| 2009-09-24 | $20.85 | $34.33 | 231,600 | — | — |
| 2009-09-23 | $20.82 | $34.28 | 298,100 | — | — |
| 2009-09-22 | $20.84 | $34.31 | 200,600 | — | — |
| 2009-09-21 | $20.60 | $33.91 | 1,185,600 | — | — |
| 2009-09-18 | $21.82 | $35.92 | 2,312,700 | — | — |
| 2009-09-17 | $20.36 | $33.52 | 399,300 | — | — |
| 2009-09-16 | $20.06 | $33.02 | 436,900 | — | — |
| 2009-09-15 | $19.67 | $32.38 | 510,100 | — | — |
| 2009-09-14 | $19.06 | $31.38 | 398,700 | — | — |
| 2009-09-11 | $18.09 | $29.78 | 538,700 | — | — |
| 2009-09-10 | $18.76 | $30.88 | 475,000 | — | — |
| 2009-09-09 | $18.33 | $29.90 | 453,500 | — | — |
| 2009-09-08 | $17.61 | $28.73 | 515,300 | — | — |
| 2009-09-04 | $17.79 | $29.02 | 387,200 | — | — |
| 2009-09-03 | $17.66 | $28.81 | 737,300 | — | — |
| 2009-09-02 | $16.46 | $26.85 | 593,200 | — | — |
| 2009-09-01 | $16.64 | $27.15 | 735,400 | — | — |
| 2009-08-31 | $17.08 | $27.87 | 339,200 | — | — |
| 2009-08-28 | $17.34 | $28.29 | 295,900 | — | — |
| 2009-08-27 | $17.03 | $27.78 | 200,500 | — | — |
| 2009-08-26 | $17.12 | $27.93 | 357,800 | — | — |
| 2009-08-25 | $17.20 | $28.06 | 448,000 | — | — |
| 2009-08-24 | $16.95 | $27.65 | 385,400 | — | — |
| 2009-08-21 | $16.95 | $27.65 | 691,200 | — | — |
| 2009-08-20 | $17.16 | $28.00 | 592,300 | — | — |
| 2009-08-19 | $18.06 | $29.46 | 277,700 | — | — |
| 2009-08-18 | $17.54 | $28.62 | 362,200 | — | — |
| 2009-08-17 | $17.24 | $28.13 | 296,200 | — | — |
| 2009-08-14 | $17.50 | $28.55 | 370,500 | — | — |
| 2009-08-13 | $18.68 | $30.48 | 320,800 | — | — |
| 2009-08-12 | $18.65 | $30.43 | 348,200 | — | — |
| 2009-08-11 | $18.78 | $30.64 | 705,900 | — | — |
| 2009-08-10 | $20.40 | $33.28 | 355,300 | — | — |
| 2009-08-07 | $21.50 | $35.08 | 406,800 | — | — |
| 2009-08-06 | $19.72 | $32.17 | 233,700 | — | — |
| 2009-08-05 | $19.46 | $31.75 | 259,600 | — | — |
| 2009-08-04 | $20.10 | $32.79 | 273,500 | — | — |
| 2009-08-03 | $20.48 | $33.41 | 253,200 | — | — |
| 2009-07-31 | $19.88 | $32.43 | 215,800 | — | — |
| 2009-07-30 | $19.61 | $31.99 | 333,500 | — | — |
| 2009-07-29 | $19.00 | $31.00 | 276,200 | — | — |
| 2009-07-28 | $18.96 | $30.93 | 315,300 | — | — |
| 2009-07-27 | $19.14 | $31.23 | 227,300 | — | — |
| 2009-07-24 | $19.75 | $32.22 | 219,100 | — | — |
| 2009-07-23 | $20.14 | $32.86 | 501,700 | — | — |
| 2009-07-22 | $19.74 | $32.21 | 239,200 | — | — |
| 2009-07-21 | $18.92 | $30.87 | 550,800 | — | — |
| 2009-07-20 | $19.86 | $32.40 | 293,500 | — | — |
| 2009-07-17 | $19.04 | $31.06 | 253,500 | — | — |
| 2009-07-16 | $19.23 | $31.37 | 343,300 | — | — |
| 2009-07-15 | $19.03 | $31.05 | 497,900 | — | — |
| 2009-07-14 | $18.28 | $29.82 | 579,200 | — | — |
| 2009-07-13 | $17.66 | $28.81 | 455,700 | — | — |
| 2009-07-10 | $16.73 | $27.29 | 319,000 | — | — |
| 2009-07-09 | $16.31 | $26.61 | 372,200 | — | — |
| 2009-07-08 | $16.40 | $26.76 | 496,200 | — | — |
| 2009-07-07 | $15.96 | $26.04 | 287,600 | — | — |
| 2009-07-06 | $16.30 | $26.59 | 507,700 | — | — |
| 2009-07-02 | $16.06 | $26.20 | 513,400 | — | — |
| 2009-07-01 | $18.04 | $29.43 | 458,400 | — | — |
| 2009-06-30 | $17.44 | $28.45 | 358,600 | — | — |
| 2009-06-29 | $17.38 | $28.36 | 334,700 | — | — |
| 2009-06-26 | $17.40 | $28.39 | 1,259,000 | — | — |
| 2009-06-25 | $16.34 | $26.66 | 725,200 | — | — |
| 2009-06-24 | $15.32 | $24.99 | 502,500 | — | — |
| 2009-06-23 | $15.49 | $25.27 | 676,100 | — | — |
| 2009-06-22 | $16.00 | $26.10 | 1,363,700 | — | — |
| 2009-06-19 | $15.82 | $25.81 | 3,585,900 | — | — |
| 2009-06-18 | $17.80 | $29.04 | 408,100 | — | — |
| 2009-06-17 | $18.02 | $29.40 | 421,300 | — | — |
| 2009-06-16 | $17.25 | $28.14 | 352,300 | — | — |
| 2009-06-15 | $17.61 | $28.73 | 265,200 | — | — |
| 2009-06-12 | $18.20 | $29.69 | 440,800 | — | — |
| 2009-06-11 | $19.01 | $31.01 | 129,300 | — | — |
| 2009-06-10 | $19.33 | $31.54 | 185,900 | — | — |
| 2009-06-09 | $20.07 | $32.74 | 90,200 | — | — |
| 2009-06-08 | $20.40 | $33.28 | 152,200 | — | — |
| 2009-06-05 | $20.47 | $33.40 | 143,400 | — | — |
| 2009-06-04 | $20.33 | $33.17 | 119,700 | — | — |
| 2009-06-03 | $20.02 | $32.39 | 188,900 | — | — |
| 2009-06-02 | $20.14 | $32.59 | 296,400 | — | — |
| 2009-06-01 | $20.25 | $32.77 | 211,000 | — | — |
| 2009-05-29 | $19.24 | $31.13 | 268,300 | — | — |
| 2009-05-28 | $19.68 | $31.84 | 171,200 | — | — |
| 2009-05-27 | $19.98 | $32.33 | 198,900 | — | — |
| 2009-05-26 | $20.84 | $33.72 | 189,900 | — | — |
| 2009-05-22 | $19.58 | $31.68 | 127,000 | — | — |
| 2009-05-21 | $19.77 | $31.99 | 252,600 | — | — |
| 2009-05-20 | $19.15 | $30.99 | 277,500 | — | — |
| 2009-05-19 | $18.78 | $30.39 | 152,200 | — | — |
| 2009-05-18 | $18.60 | $30.10 | 114,800 | — | — |
| 2009-05-15 | $17.88 | $28.93 | 121,700 | — | — |
| 2009-05-14 | $17.98 | $29.09 | 137,500 | — | — |
| 2009-05-13 | $17.73 | $28.69 | 214,600 | — | — |
| 2009-05-12 | $18.11 | $29.30 | 177,100 | — | — |
| 2009-05-11 | $18.09 | $29.27 | 153,800 | — | — |
| 2009-05-08 | $18.03 | $29.17 | 167,700 | — | — |
| 2009-05-07 | $18.00 | $29.12 | 130,500 | — | — |
| 2009-05-06 | $18.32 | $29.64 | 138,700 | — | — |
| 2009-05-05 | $18.76 | $30.35 | 129,100 | — | — |
| 2009-05-04 | $19.54 | $31.62 | 261,800 | — | — |
| 2009-05-01 | $18.83 | $30.47 | 169,900 | — | — |
| 2009-04-30 | $19.22 | $31.10 | 241,500 | — | — |
| 2009-04-29 | $19.46 | $31.49 | 268,700 | — | — |
| 2009-04-28 | $18.77 | $30.37 | 257,100 | — | — |
| 2009-04-27 | $18.57 | $30.05 | 348,000 | — | — |
| 2009-04-24 | $18.63 | $30.14 | 286,100 | — | — |
| 2009-04-23 | $18.59 | $30.08 | 417,500 | — | — |
| 2009-04-22 | $19.56 | $31.65 | 315,000 | — | — |
| 2009-04-21 | $19.61 | $31.73 | 266,900 | — | — |
| 2009-04-20 | $18.56 | $30.03 | 213,600 | — | — |
| 2009-04-17 | $19.16 | $31.00 | 225,600 | — | — |
| 2009-04-16 | $18.49 | $29.92 | 338,400 | — | — |
| 2009-04-15 | $18.21 | $29.46 | 328,100 | — | — |
| 2009-04-14 | $17.82 | $28.83 | 283,100 | — | — |
| 2009-04-13 | $18.94 | $30.65 | 222,200 | — | — |
| 2009-04-09 | $18.94 | $30.65 | 307,100 | — | — |
| 2009-04-08 | $18.44 | $29.84 | 251,000 | — | — |
| 2009-04-07 | $18.27 | $29.56 | 135,000 | — | — |
| 2009-04-06 | $18.96 | $30.68 | 256,300 | — | — |
| 2009-04-03 | $19.14 | $30.97 | 183,700 | — | — |
| 2009-04-02 | $19.06 | $30.84 | 261,400 | — | — |
| 2009-04-01 | $18.24 | $29.51 | 199,800 | — | — |
| 2009-03-31 | $18.28 | $29.58 | 290,900 | — | — |
| 2009-03-30 | $17.71 | $28.66 | 216,900 | — | — |
| 2009-03-27 | $17.93 | $29.01 | 235,600 | — | — |
| 2009-03-26 | $18.50 | $29.93 | 367,000 | — | — |
| 2009-03-25 | $17.74 | $28.70 | 185,600 | — | — |
| 2009-03-24 | $17.40 | $28.15 | 203,800 | — | — |
| 2009-03-23 | $18.32 | $29.64 | 256,500 | — | — |
| 2009-03-20 | $16.62 | $26.89 | 303,100 | — | — |
| 2009-03-19 | $16.81 | $27.20 | 184,200 | — | — |
| 2009-03-18 | $16.58 | $26.83 | 246,400 | — | — |
| 2009-03-17 | $16.63 | $26.91 | 328,500 | — | — |
| 2009-03-16 | $15.13 | $24.48 | 246,500 | — | — |
| 2009-03-13 | $15.71 | $25.42 | 147,600 | — | — |
| 2009-03-12 | $15.27 | $24.71 | 204,800 | — | — |
| 2009-03-11 | $14.41 | $23.32 | 195,400 | — | — |
| 2009-03-10 | $14.23 | $23.02 | 277,600 | — | — |
| 2009-03-09 | $13.13 | $21.24 | 240,300 | — | — |
| 2009-03-06 | $13.46 | $21.78 | 272,900 | — | — |
| 2009-03-05 | $13.21 | $21.37 | 212,500 | — | — |
| 2009-03-04 | $13.46 | $21.51 | 316,000 | — | — |
| 2009-03-03 | $13.82 | $22.09 | 358,500 | — | — |
| 2009-03-02 | $14.01 | $22.39 | 244,000 | — | — |
| 2009-02-27 | $14.63 | $23.38 | 233,800 | — | — |
| 2009-02-26 | $14.25 | $22.77 | 146,000 | — | — |
| 2009-02-25 | $14.60 | $23.33 | 245,000 | — | — |
| 2009-02-24 | $14.74 | $23.56 | 352,000 | — | — |
| 2009-02-23 | $14.22 | $22.73 | 205,800 | — | — |
| 2009-02-20 | $14.41 | $23.03 | 140,800 | — | — |
| 2009-02-19 | $14.36 | $22.95 | 161,900 | — | — |
| 2009-02-18 | $14.21 | $22.71 | 135,200 | — | — |
| 2009-02-17 | $14.31 | $22.87 | 233,300 | — | — |
| 2009-02-13 | $14.76 | $23.59 | 199,900 | — | — |
| 2009-02-12 | $14.71 | $23.51 | 188,200 | — | — |
| 2009-02-11 | $14.48 | $23.14 | 154,100 | — | — |
| 2009-02-10 | $14.23 | $22.74 | 188,600 | — | — |
| 2009-02-09 | $14.82 | $23.69 | 98,000 | — | — |
| 2009-02-06 | $15.00 | $23.97 | 249,300 | — | — |
| 2009-02-05 | $13.67 | $21.85 | 243,900 | — | — |
| 2009-02-04 | $13.40 | $21.42 | 97,600 | — | — |
| 2009-02-03 | $13.90 | $22.21 | 145,900 | — | — |
| 2009-02-02 | $13.59 | $21.72 | 192,400 | — | — |
| 2009-01-30 | $13.23 | $21.14 | 385,700 | — | — |
| 2009-01-29 | $13.52 | $21.61 | 200,900 | — | — |
| 2009-01-28 | $14.85 | $23.73 | 120,000 | — | — |
| 2009-01-27 | $14.36 | $22.95 | 122,000 | — | — |
| 2009-01-26 | $14.42 | $23.05 | 133,800 | — | — |
| 2009-01-23 | $13.84 | $22.12 | 208,200 | — | — |
| 2009-01-22 | $13.92 | $22.25 | 168,900 | — | — |
| 2009-01-21 | $14.06 | $22.47 | 229,200 | — | — |
| 2009-01-20 | $13.43 | $21.46 | 276,200 | — | — |
| 2009-01-16 | $13.99 | $22.36 | 134,800 | — | — |
| 2009-01-15 | $13.57 | $21.69 | 206,100 | — | — |
| 2009-01-14 | $13.41 | $21.43 | 185,300 | — | — |
| 2009-01-13 | $14.26 | $22.79 | 201,900 | — | — |
| 2009-01-12 | $14.31 | $22.87 | 297,000 | — | — |
| 2009-01-09 | $14.16 | $22.63 | 236,600 | — | — |
| 2009-01-08 | $14.89 | $23.80 | 151,800 | — | — |
| 2009-01-07 | $14.21 | $22.71 | 116,100 | — | — |
| 2009-01-06 | $15.05 | $24.05 | 151,100 | — | — |
| 2009-01-05 | $14.76 | $23.59 | 183,400 | — | — |
| 2009-01-02 | $14.93 | $23.86 | 116,200 | — | — |