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
- 1985-11-26 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 | $19.31 | $41.40 | 79,600 | — | — |
| 2009-12-30 | $19.66 | $42.15 | 101,400 | — | — |
| 2009-12-29 | $19.83 | $42.51 | 79,800 | — | — |
| 2009-12-28 | $19.70 | $42.23 | 89,800 | — | — |
| 2009-12-24 | $19.90 | $42.66 | 27,700 | — | — |
| 2009-12-23 | $19.61 | $42.04 | 111,000 | — | — |
| 2009-12-22 | $19.61 | $42.04 | 139,900 | — | — |
| 2009-12-21 | $19.50 | $41.81 | 143,100 | — | — |
| 2009-12-18 | $19.45 | $41.70 | 429,000 | — | — |
| 2009-12-17 | $18.79 | $40.28 | 94,400 | — | — |
| 2009-12-16 | $18.66 | $40.00 | 105,000 | — | — |
| 2009-12-15 | $18.73 | $40.15 | 189,600 | — | — |
| 2009-12-14 | $18.99 | $40.71 | 108,600 | — | — |
| 2009-12-11 | $18.52 | $39.70 | 85,800 | — | — |
| 2009-12-10 | $18.64 | $39.49 | 112,000 | — | — |
| 2009-12-09 | $18.71 | $39.64 | 150,900 | — | — |
| 2009-12-08 | $18.85 | $39.93 | 134,000 | — | — |
| 2009-12-07 | $18.82 | $39.87 | 89,000 | — | — |
| 2009-12-04 | $18.87 | $39.98 | 158,600 | — | — |
| 2009-12-03 | $18.29 | $38.75 | 132,500 | — | — |
| 2009-12-02 | $18.61 | $39.43 | 100,100 | — | — |
| 2009-12-01 | $18.50 | $39.19 | 130,400 | — | — |
| 2009-11-30 | $18.56 | $39.32 | 203,200 | — | — |
| 2009-11-27 | $18.00 | $38.13 | 64,100 | — | — |
| 2009-11-25 | $18.31 | $38.79 | 77,500 | — | — |
| 2009-11-24 | $18.84 | $39.91 | 116,800 | — | — |
| 2009-11-23 | $19.15 | $40.57 | 171,000 | — | — |
| 2009-11-20 | $18.63 | $39.47 | 133,700 | — | — |
| 2009-11-19 | $18.36 | $38.90 | 165,900 | — | — |
| 2009-11-18 | $18.89 | $40.02 | 83,900 | — | — |
| 2009-11-17 | $18.94 | $40.13 | 135,600 | — | — |
| 2009-11-16 | $18.65 | $39.51 | 226,500 | — | — |
| 2009-11-13 | $17.96 | $38.05 | 162,200 | — | — |
| 2009-11-12 | $17.81 | $37.73 | 232,500 | — | — |
| 2009-11-11 | $18.28 | $38.73 | 107,800 | — | — |
| 2009-11-10 | $18.16 | $38.47 | 169,000 | — | — |
| 2009-11-09 | $18.15 | $38.45 | 133,400 | — | — |
| 2009-11-06 | $18.08 | $38.30 | 174,600 | — | — |
| 2009-11-05 | $18.23 | $38.62 | 209,800 | — | — |
| 2009-11-04 | $18.10 | $38.35 | 285,300 | — | — |
| 2009-11-03 | $18.48 | $39.15 | 198,400 | — | — |
| 2009-11-02 | $18.35 | $38.88 | 215,300 | — | — |
| 2009-10-30 | $18.61 | $39.43 | 262,200 | — | — |
| 2009-10-29 | $19.39 | $41.08 | 245,500 | — | — |
| 2009-10-28 | $19.01 | $40.27 | 297,000 | — | — |
| 2009-10-27 | $19.09 | $40.44 | 355,900 | — | — |
| 2009-10-26 | $18.45 | $39.09 | 411,700 | — | — |
| 2009-10-23 | $17.71 | $37.52 | 294,100 | — | — |
| 2009-10-22 | $17.22 | $36.48 | 217,200 | — | — |
| 2009-10-21 | $16.47 | $34.89 | 318,800 | — | — |
| 2009-10-20 | $17.24 | $36.52 | 161,200 | — | — |
| 2009-10-19 | $17.61 | $37.31 | 83,900 | — | — |
| 2009-10-16 | $17.59 | $37.27 | 181,100 | — | — |
| 2009-10-15 | $18.00 | $38.13 | 128,600 | — | — |
| 2009-10-14 | $17.98 | $38.09 | 138,600 | — | — |
| 2009-10-13 | $17.79 | $37.69 | 132,600 | — | — |
| 2009-10-12 | $18.02 | $38.18 | 106,700 | — | — |
| 2009-10-09 | $18.16 | $38.47 | 165,400 | — | — |
| 2009-10-08 | $17.78 | $37.67 | 119,900 | — | — |
| 2009-10-07 | $17.71 | $37.52 | 110,100 | — | — |
| 2009-10-06 | $17.96 | $38.05 | 150,500 | — | — |
| 2009-10-05 | $17.52 | $37.12 | 208,300 | — | — |
| 2009-10-02 | $17.39 | $36.84 | 216,900 | — | — |
| 2009-10-01 | $17.52 | $37.12 | 222,500 | — | — |
| 2009-09-30 | $18.27 | $38.71 | 164,000 | — | — |
| 2009-09-29 | $18.67 | $39.55 | 119,900 | — | — |
| 2009-09-28 | $18.78 | $39.79 | 116,700 | — | — |
| 2009-09-25 | $18.39 | $38.96 | 213,000 | — | — |
| 2009-09-24 | $18.35 | $38.88 | 207,900 | — | — |
| 2009-09-23 | $18.61 | $39.43 | 150,500 | — | — |
| 2009-09-22 | $18.86 | $39.96 | 165,400 | — | — |
| 2009-09-21 | $18.64 | $39.49 | 127,900 | — | — |
| 2009-09-18 | $18.83 | $39.89 | 194,500 | — | — |
| 2009-09-17 | $18.87 | $39.98 | 160,500 | — | — |
| 2009-09-16 | $19.52 | $41.35 | 195,000 | — | — |
| 2009-09-15 | $18.76 | $39.74 | 165,600 | — | — |
| 2009-09-14 | $18.42 | $39.02 | 80,000 | — | — |
| 2009-09-11 | $18.33 | $38.83 | 144,500 | — | — |
| 2009-09-10 | $18.30 | $38.30 | 131,500 | — | — |
| 2009-09-09 | $18.15 | $37.99 | 171,200 | — | — |
| 2009-09-08 | $18.00 | $37.68 | 86,300 | — | — |
| 2009-09-04 | $17.90 | $37.47 | 290,700 | — | — |
| 2009-09-03 | $17.57 | $36.78 | 136,200 | — | — |
| 2009-09-02 | $17.02 | $35.62 | 116,800 | — | — |
| 2009-09-01 | $17.52 | $36.67 | 252,700 | — | — |
| 2009-08-31 | $17.83 | $37.32 | 173,400 | — | — |
| 2009-08-28 | $18.10 | $37.88 | 105,200 | — | — |
| 2009-08-27 | $18.20 | $38.09 | 137,400 | — | — |
| 2009-08-26 | $18.54 | $38.81 | 177,400 | — | — |
| 2009-08-25 | $18.31 | $38.32 | 268,600 | — | — |
| 2009-08-24 | $18.19 | $38.07 | 145,400 | — | — |
| 2009-08-21 | $18.55 | $38.83 | 273,500 | — | — |
| 2009-08-20 | $18.23 | $38.16 | 137,300 | — | — |
| 2009-08-19 | $18.09 | $37.86 | 154,800 | — | — |
| 2009-08-18 | $17.75 | $37.15 | 227,700 | — | — |
| 2009-08-17 | $17.56 | $36.75 | 546,100 | — | — |
| 2009-08-14 | $18.94 | $39.64 | 230,400 | — | — |
| 2009-08-13 | $19.49 | $40.79 | 125,900 | — | — |
| 2009-08-12 | $19.67 | $41.17 | 193,700 | — | — |
| 2009-08-11 | $19.39 | $40.58 | 172,700 | — | — |
| 2009-08-10 | $20.19 | $42.26 | 244,100 | — | — |
| 2009-08-07 | $19.69 | $41.21 | 433,200 | — | — |
| 2009-08-06 | $18.92 | $39.60 | 241,500 | — | — |
| 2009-08-05 | $19.32 | $40.44 | 202,900 | — | — |
| 2009-08-04 | $19.24 | $40.27 | 190,800 | — | — |
| 2009-08-03 | $18.52 | $38.76 | 136,200 | — | — |
| 2009-07-31 | $18.13 | $37.95 | 288,300 | — | — |
| 2009-07-30 | $18.36 | $38.43 | 207,300 | — | — |
| 2009-07-29 | $17.76 | $37.17 | 193,700 | — | — |
| 2009-07-28 | $17.93 | $37.53 | 279,500 | — | — |
| 2009-07-27 | $17.57 | $36.78 | 258,600 | — | — |
| 2009-07-24 | $17.09 | $35.77 | 387,400 | — | — |
| 2009-07-23 | $16.80 | $35.16 | 442,500 | — | — |
| 2009-07-22 | $15.10 | $31.61 | 164,000 | — | — |
| 2009-07-21 | $14.93 | $31.25 | 185,300 | — | — |
| 2009-07-20 | $15.43 | $32.30 | 389,800 | — | — |
| 2009-07-17 | $14.70 | $30.77 | 303,800 | — | — |
| 2009-07-16 | $15.30 | $32.02 | 242,500 | — | — |
| 2009-07-15 | $15.70 | $32.86 | 324,500 | — | — |
| 2009-07-14 | $14.94 | $31.27 | 249,900 | — | — |
| 2009-07-13 | $15.17 | $31.75 | 253,400 | — | — |
| 2009-07-10 | $14.42 | $30.18 | 233,900 | — | — |
| 2009-07-09 | $14.61 | $30.58 | 237,900 | — | — |
| 2009-07-08 | $14.81 | $31.00 | 345,000 | — | — |
| 2009-07-07 | $14.58 | $30.52 | 327,600 | — | — |
| 2009-07-06 | $14.22 | $29.76 | 307,800 | — | — |
| 2009-07-02 | $14.21 | $29.74 | 317,100 | — | — |
| 2009-07-01 | $14.81 | $31.00 | 198,900 | — | — |
| 2009-06-30 | $14.56 | $30.48 | 215,800 | — | — |
| 2009-06-29 | $14.93 | $31.25 | 269,300 | — | — |
| 2009-06-26 | $15.18 | $31.77 | 366,300 | — | — |
| 2009-06-25 | $14.88 | $31.15 | 182,700 | — | — |
| 2009-06-24 | $14.37 | $30.08 | 303,900 | — | — |
| 2009-06-23 | $14.34 | $30.01 | 321,900 | — | — |
| 2009-06-22 | $14.59 | $30.54 | 342,200 | — | — |
| 2009-06-19 | $14.83 | $31.04 | 704,700 | — | — |
| 2009-06-18 | $15.15 | $31.71 | 187,800 | — | — |
| 2009-06-17 | $15.16 | $31.73 | 280,500 | — | — |
| 2009-06-16 | $15.52 | $32.48 | 250,700 | — | — |
| 2009-06-15 | $15.55 | $32.55 | 236,600 | — | — |
| 2009-06-12 | $16.03 | $33.55 | 182,000 | — | — |
| 2009-06-11 | $15.94 | $33.36 | 454,900 | — | — |
| 2009-06-10 | $15.78 | $32.57 | 304,200 | — | — |
| 2009-06-09 | $16.10 | $33.23 | 193,200 | — | — |
| 2009-06-08 | $15.81 | $32.63 | 161,400 | — | — |
| 2009-06-05 | $15.52 | $32.03 | 335,600 | — | — |
| 2009-06-04 | $16.21 | $33.46 | 376,200 | — | — |
| 2009-06-03 | $15.34 | $31.66 | 244,800 | — | — |
| 2009-06-02 | $15.28 | $31.54 | 479,700 | — | — |
| 2009-06-01 | $15.35 | $31.68 | 393,200 | — | — |
| 2009-05-29 | $15.50 | $31.99 | 169,600 | — | — |
| 2009-05-28 | $15.05 | $31.06 | 266,600 | — | — |
| 2009-05-27 | $15.05 | $31.06 | 268,300 | — | — |
| 2009-05-26 | $15.88 | $32.77 | 216,400 | — | — |
| 2009-05-22 | $15.00 | $30.96 | 243,700 | — | — |
| 2009-05-21 | $14.82 | $30.59 | 361,500 | — | — |
| 2009-05-20 | $15.10 | $31.16 | 368,500 | — | — |
| 2009-05-19 | $15.84 | $32.69 | 218,900 | — | — |
| 2009-05-18 | $16.73 | $34.53 | 193,900 | — | — |
| 2009-05-15 | $16.03 | $33.08 | 219,200 | — | — |
| 2009-05-14 | $16.27 | $33.58 | 266,000 | — | — |
| 2009-05-13 | $16.02 | $33.06 | 243,200 | — | — |
| 2009-05-12 | $16.83 | $34.74 | 492,700 | — | — |
| 2009-05-11 | $17.07 | $35.23 | 281,900 | — | — |
| 2009-05-08 | $18.00 | $37.15 | 277,100 | — | — |
| 2009-05-07 | $17.08 | $35.25 | 291,600 | — | — |
| 2009-05-06 | $17.55 | $36.22 | 392,900 | — | — |
| 2009-05-05 | $16.91 | $34.90 | 391,200 | — | — |
| 2009-05-04 | $17.61 | $36.35 | 331,800 | — | — |
| 2009-05-01 | $16.22 | $33.48 | 258,600 | — | — |
| 2009-04-30 | $16.45 | $33.95 | 378,400 | — | — |
| 2009-04-29 | $17.19 | $35.48 | 393,600 | — | — |
| 2009-04-28 | $15.99 | $33.00 | 387,700 | — | — |
| 2009-04-27 | $16.10 | $33.23 | 697,400 | — | — |
| 2009-04-24 | $17.86 | $36.86 | 353,200 | — | — |
| 2009-04-23 | $17.43 | $35.97 | 399,300 | — | — |
| 2009-04-22 | $17.82 | $36.78 | 461,300 | — | — |
| 2009-04-21 | $18.82 | $38.84 | 492,400 | — | — |
| 2009-04-20 | $17.76 | $36.65 | 349,500 | — | — |
| 2009-04-17 | $19.50 | $40.25 | 362,400 | — | — |
| 2009-04-16 | $18.84 | $38.88 | 373,300 | — | — |
| 2009-04-15 | $18.50 | $38.18 | 762,400 | — | — |
| 2009-04-14 | $18.51 | $38.20 | 488,900 | — | — |
| 2009-04-13 | $19.86 | $40.99 | 302,100 | — | — |
| 2009-04-09 | $19.12 | $39.46 | 316,700 | — | — |
| 2009-04-08 | $17.44 | $35.99 | 230,700 | — | — |
| 2009-04-07 | $17.12 | $35.33 | 194,000 | — | — |
| 2009-04-06 | $17.52 | $36.16 | 207,200 | — | — |
| 2009-04-03 | $17.97 | $37.09 | 181,300 | — | — |
| 2009-04-02 | $17.68 | $36.49 | 364,300 | — | — |
| 2009-04-01 | $17.30 | $35.71 | 389,100 | — | — |
| 2009-03-31 | $16.75 | $34.57 | 587,100 | — | — |
| 2009-03-30 | $16.37 | $33.79 | 439,700 | — | — |
| 2009-03-27 | $17.20 | $35.50 | 438,600 | — | — |
| 2009-03-26 | $18.04 | $37.23 | 319,000 | — | — |
| 2009-03-25 | $17.55 | $36.22 | 400,300 | — | — |
| 2009-03-24 | $17.20 | $35.50 | 485,100 | — | — |
| 2009-03-23 | $17.41 | $35.93 | 603,500 | — | — |
| 2009-03-20 | $15.99 | $33.00 | 966,800 | — | — |
| 2009-03-19 | $15.93 | $32.88 | 260,600 | — | — |
| 2009-03-18 | $16.63 | $34.32 | 516,000 | — | — |
| 2009-03-17 | $16.17 | $33.37 | 463,900 | — | — |
| 2009-03-16 | $15.12 | $31.21 | 387,200 | — | — |
| 2009-03-13 | $15.72 | $32.44 | 290,100 | — | — |
| 2009-03-12 | $15.86 | $32.73 | 337,500 | — | — |
| 2009-03-11 | $14.88 | $30.26 | 328,400 | — | — |
| 2009-03-10 | $14.92 | $30.34 | 398,100 | — | — |
| 2009-03-09 | $13.74 | $27.94 | 352,100 | — | — |
| 2009-03-06 | $13.93 | $28.33 | 330,000 | — | — |
| 2009-03-05 | $14.19 | $28.85 | 411,000 | — | — |
| 2009-03-04 | $15.52 | $31.56 | 249,600 | — | — |
| 2009-03-03 | $15.76 | $32.05 | 341,000 | — | — |
| 2009-03-02 | $16.39 | $33.33 | 389,600 | — | — |
| 2009-02-27 | $17.11 | $34.79 | 399,700 | — | — |
| 2009-02-26 | $17.51 | $35.60 | 427,100 | — | — |
| 2009-02-25 | $17.07 | $34.71 | 418,300 | — | — |
| 2009-02-24 | $17.24 | $35.06 | 364,900 | — | — |
| 2009-02-23 | $16.51 | $33.57 | 279,100 | — | — |
| 2009-02-20 | $16.61 | $33.77 | 400,900 | — | — |
| 2009-02-19 | $16.65 | $33.86 | 306,100 | — | — |
| 2009-02-18 | $17.13 | $34.83 | 313,500 | — | — |
| 2009-02-17 | $17.16 | $34.89 | 279,700 | — | — |
| 2009-02-13 | $17.64 | $35.87 | 349,500 | — | — |
| 2009-02-12 | $18.33 | $37.27 | 389,500 | — | — |
| 2009-02-11 | $18.48 | $37.58 | 248,700 | — | — |
| 2009-02-10 | $18.05 | $36.70 | 469,500 | — | — |
| 2009-02-09 | $19.70 | $40.06 | 335,600 | — | — |
| 2009-02-06 | $19.77 | $40.20 | 239,800 | — | — |
| 2009-02-05 | $18.79 | $38.21 | 241,600 | — | — |
| 2009-02-04 | $18.40 | $37.41 | 268,900 | — | — |
| 2009-02-03 | $18.20 | $37.01 | 411,100 | — | — |
| 2009-02-02 | $18.30 | $37.21 | 441,100 | — | — |
| 2009-01-30 | $17.95 | $36.50 | 573,600 | — | — |
| 2009-01-29 | $18.08 | $36.76 | 467,800 | — | — |
| 2009-01-28 | $19.65 | $39.96 | 319,300 | — | — |
| 2009-01-27 | $18.53 | $37.68 | 443,400 | — | — |
| 2009-01-26 | $18.37 | $37.35 | 338,100 | — | — |
| 2009-01-23 | $18.88 | $38.39 | 300,600 | — | — |
| 2009-01-22 | $18.45 | $37.52 | 738,100 | — | — |
| 2009-01-21 | $19.45 | $39.55 | 459,600 | — | — |
| 2009-01-20 | $18.76 | $38.15 | 453,300 | — | — |
| 2009-01-16 | $20.56 | $41.81 | 409,600 | — | — |
| 2009-01-15 | $21.37 | $43.45 | 398,000 | — | — |
| 2009-01-14 | $21.49 | $43.70 | 330,500 | — | — |
| 2009-01-13 | $22.28 | $45.30 | 212,100 | — | — |
| 2009-01-12 | $21.60 | $43.92 | 183,000 | — | — |
| 2009-01-09 | $22.13 | $45.00 | 310,600 | — | — |
| 2009-01-08 | $22.93 | $46.63 | 357,300 | — | — |
| 2009-01-07 | $23.14 | $47.05 | 493,500 | — | — |
| 2009-01-06 | $23.18 | $47.13 | 441,000 | — | — |
| 2009-01-05 | $23.42 | $47.62 | 325,500 | — | — |
| 2009-01-02 | $23.86 | $48.52 | 269,200 | — | — |