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
- 1987-07-23 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 | $22.80 | $22.80 | 117,800 | — | — |
| 2009-12-30 | $23.18 | $23.18 | 79,100 | — | — |
| 2009-12-29 | $23.69 | $23.69 | 70,300 | — | — |
| 2009-12-28 | $23.62 | $23.62 | 60,900 | — | — |
| 2009-12-24 | $23.58 | $23.58 | 17,300 | — | — |
| 2009-12-23 | $23.49 | $23.49 | 89,600 | — | — |
| 2009-12-22 | $23.38 | $23.38 | 131,700 | — | — |
| 2009-12-21 | $23.15 | $23.15 | 257,900 | — | — |
| 2009-12-18 | $22.29 | $22.29 | 459,700 | — | — |
| 2009-12-17 | $21.77 | $21.77 | 144,200 | — | — |
| 2009-12-16 | $21.94 | $21.94 | 96,700 | — | — |
| 2009-12-15 | $22.09 | $22.09 | 146,400 | — | — |
| 2009-12-14 | $21.44 | $21.44 | 179,900 | — | — |
| 2009-12-11 | $21.14 | $21.14 | 110,400 | — | — |
| 2009-12-10 | $20.95 | $20.95 | 69,800 | — | — |
| 2009-12-09 | $21.29 | $21.29 | 129,100 | — | — |
| 2009-12-08 | $21.21 | $21.21 | 193,200 | — | — |
| 2009-12-07 | $21.10 | $21.10 | 124,200 | — | — |
| 2009-12-04 | $21.20 | $21.20 | 173,900 | — | — |
| 2009-12-03 | $21.10 | $21.10 | 66,200 | — | — |
| 2009-12-02 | $21.58 | $21.58 | 114,000 | — | — |
| 2009-12-01 | $21.12 | $21.12 | 114,900 | — | — |
| 2009-11-30 | $20.79 | $20.79 | 215,300 | — | — |
| 2009-11-27 | $21.24 | $21.24 | 41,900 | — | — |
| 2009-11-25 | $21.98 | $21.98 | 62,600 | — | — |
| 2009-11-24 | $21.72 | $21.72 | 74,500 | — | — |
| 2009-11-23 | $21.76 | $21.76 | 92,900 | — | — |
| 2009-11-20 | $21.46 | $21.46 | 113,800 | — | — |
| 2009-11-19 | $21.57 | $21.57 | 87,200 | — | — |
| 2009-11-18 | $22.52 | $22.52 | 74,700 | — | — |
| 2009-11-17 | $22.68 | $22.68 | 100,900 | — | — |
| 2009-11-16 | $22.61 | $22.61 | 138,100 | — | — |
| 2009-11-13 | $21.81 | $21.81 | 115,600 | — | — |
| 2009-11-12 | $21.59 | $21.59 | 139,200 | — | — |
| 2009-11-11 | $21.85 | $21.85 | 134,300 | — | — |
| 2009-11-10 | $22.21 | $22.21 | 106,400 | — | — |
| 2009-11-09 | $22.67 | $22.67 | 174,000 | — | — |
| 2009-11-06 | $22.02 | $22.02 | 245,300 | — | — |
| 2009-11-05 | $21.64 | $21.64 | 198,400 | — | — |
| 2009-11-04 | $21.08 | $21.08 | 152,400 | — | — |
| 2009-11-03 | $21.34 | $21.34 | 162,300 | — | — |
| 2009-11-02 | $21.48 | $21.48 | 210,200 | — | — |
| 2009-10-30 | $21.19 | $21.19 | 246,000 | — | — |
| 2009-10-29 | $21.43 | $21.43 | 213,500 | — | — |
| 2009-10-28 | $21.97 | $21.97 | 285,600 | — | — |
| 2009-10-27 | $22.76 | $22.76 | 630,200 | — | — |
| 2009-10-26 | $22.45 | $22.45 | 235,500 | — | — |
| 2009-10-23 | $22.37 | $22.37 | 273,900 | — | — |
| 2009-10-22 | $23.45 | $23.45 | 704,700 | — | — |
| 2009-10-21 | $22.56 | $22.56 | 577,300 | — | — |
| 2009-10-20 | $22.21 | $22.21 | 175,300 | — | — |
| 2009-10-19 | $22.03 | $22.03 | 238,800 | — | — |
| 2009-10-16 | $21.19 | $21.19 | 147,900 | — | — |
| 2009-10-15 | $20.89 | $20.89 | 226,400 | — | — |
| 2009-10-14 | $20.59 | $20.59 | 124,400 | — | — |
| 2009-10-13 | $20.18 | $20.18 | 85,000 | — | — |
| 2009-10-12 | $20.52 | $20.52 | 109,400 | — | — |
| 2009-10-09 | $20.32 | $20.32 | 118,200 | — | — |
| 2009-10-08 | $19.98 | $19.98 | 319,300 | — | — |
| 2009-10-07 | $19.61 | $19.61 | 168,400 | — | — |
| 2009-10-06 | $18.92 | $18.92 | 85,400 | — | — |
| 2009-10-05 | $18.35 | $18.35 | 129,800 | — | — |
| 2009-10-02 | $18.51 | $18.51 | 83,200 | — | — |
| 2009-10-01 | $18.79 | $18.79 | 112,600 | — | — |
| 2009-09-30 | $19.17 | $19.17 | 168,400 | — | — |
| 2009-09-29 | $19.74 | $19.74 | 90,000 | — | — |
| 2009-09-28 | $20.09 | $20.09 | 119,100 | — | — |
| 2009-09-25 | $19.70 | $19.70 | 144,200 | — | — |
| 2009-09-24 | $20.21 | $20.21 | 259,100 | — | — |
| 2009-09-23 | $20.24 | $20.24 | 209,400 | — | — |
| 2009-09-22 | $19.85 | $19.85 | 287,200 | — | — |
| 2009-09-21 | $19.99 | $19.99 | 192,200 | — | — |
| 2009-09-18 | $20.58 | $20.58 | 156,800 | — | — |
| 2009-09-17 | $20.46 | $20.46 | 162,100 | — | — |
| 2009-09-16 | $20.14 | $20.14 | 95,600 | — | — |
| 2009-09-15 | $19.61 | $19.61 | 139,000 | — | — |
| 2009-09-14 | $19.19 | $19.19 | 100,900 | — | — |
| 2009-09-11 | $19.03 | $19.03 | 101,200 | — | — |
| 2009-09-10 | $18.97 | $18.97 | 108,300 | — | — |
| 2009-09-09 | $18.49 | $18.49 | 143,500 | — | — |
| 2009-09-08 | $18.23 | $18.23 | 80,200 | — | — |
| 2009-09-04 | $18.43 | $18.43 | 78,500 | — | — |
| 2009-09-03 | $18.14 | $18.14 | 185,900 | — | — |
| 2009-09-02 | $17.78 | $17.78 | 132,300 | — | — |
| 2009-09-01 | $17.75 | $17.75 | 374,200 | — | — |
| 2009-08-31 | $17.83 | $17.83 | 151,200 | — | — |
| 2009-08-28 | $17.93 | $17.93 | 67,500 | — | — |
| 2009-08-27 | $18.19 | $18.19 | 75,500 | — | — |
| 2009-08-26 | $18.07 | $18.07 | 74,500 | — | — |
| 2009-08-25 | $18.08 | $18.08 | 165,400 | — | — |
| 2009-08-24 | $18.11 | $18.11 | 107,800 | — | — |
| 2009-08-21 | $18.21 | $18.21 | 163,000 | — | — |
| 2009-08-20 | $17.94 | $17.94 | 113,800 | — | — |
| 2009-08-19 | $17.69 | $17.69 | 61,700 | — | — |
| 2009-08-18 | $17.32 | $17.32 | 91,900 | — | — |
| 2009-08-17 | $17.37 | $17.37 | 92,600 | — | — |
| 2009-08-14 | $17.79 | $17.79 | 94,100 | — | — |
| 2009-08-13 | $18.09 | $18.09 | 43,700 | — | — |
| 2009-08-12 | $18.10 | $18.10 | 94,500 | — | — |
| 2009-08-11 | $17.94 | $17.94 | 135,000 | — | — |
| 2009-08-10 | $18.23 | $18.23 | 128,100 | — | — |
| 2009-08-07 | $17.97 | $17.97 | 290,900 | — | — |
| 2009-08-06 | $17.77 | $17.77 | 201,100 | — | — |
| 2009-08-05 | $17.89 | $17.89 | 259,900 | — | — |
| 2009-08-04 | $18.00 | $18.00 | 299,600 | — | — |
| 2009-08-03 | $18.03 | $18.03 | 302,000 | — | — |
| 2009-07-31 | $17.58 | $17.58 | 316,700 | — | — |
| 2009-07-30 | $17.67 | $17.67 | 330,400 | — | — |
| 2009-07-29 | $17.70 | $17.70 | 293,300 | — | — |
| 2009-07-28 | $17.67 | $17.67 | 225,400 | — | — |
| 2009-07-27 | $17.63 | $17.63 | 201,400 | — | — |
| 2009-07-24 | $17.53 | $17.53 | 109,600 | — | — |
| 2009-07-23 | $17.50 | $17.50 | 240,700 | — | — |
| 2009-07-22 | $16.96 | $16.96 | 170,200 | — | — |
| 2009-07-21 | $16.90 | $16.90 | 193,400 | — | — |
| 2009-07-20 | $17.02 | $17.02 | 191,800 | — | — |
| 2009-07-17 | $17.04 | $17.04 | 255,900 | — | — |
| 2009-07-16 | $16.98 | $16.98 | 337,000 | — | — |
| 2009-07-15 | $16.13 | $16.13 | 281,200 | — | — |
| 2009-07-14 | $15.19 | $15.19 | 103,000 | — | — |
| 2009-07-13 | $15.33 | $15.33 | 111,600 | — | — |
| 2009-07-10 | $15.06 | $15.06 | 136,900 | — | — |
| 2009-07-09 | $15.11 | $15.11 | 125,200 | — | — |
| 2009-07-08 | $15.27 | $15.27 | 279,900 | — | — |
| 2009-07-07 | $15.00 | $15.00 | 100,600 | — | — |
| 2009-07-06 | $15.27 | $15.27 | 126,900 | — | — |
| 2009-07-02 | $15.21 | $15.21 | 334,600 | — | — |
| 2009-07-01 | $15.80 | $15.80 | 217,700 | — | — |
| 2009-06-30 | $15.52 | $15.52 | 183,900 | — | — |
| 2009-06-29 | $15.76 | $15.76 | 176,800 | — | — |
| 2009-06-26 | $15.45 | $15.45 | 633,400 | — | — |
| 2009-06-25 | $15.44 | $15.44 | 298,000 | — | — |
| 2009-06-24 | $14.94 | $14.94 | 120,800 | — | — |
| 2009-06-23 | $15.06 | $15.06 | 186,300 | — | — |
| 2009-06-22 | $15.75 | $15.75 | 185,500 | — | — |
| 2009-06-19 | $16.29 | $16.29 | 246,400 | — | — |
| 2009-06-18 | $16.28 | $16.28 | 82,700 | — | — |
| 2009-06-17 | $16.03 | $16.03 | 244,900 | — | — |
| 2009-06-16 | $15.85 | $15.85 | 125,800 | — | — |
| 2009-06-15 | $16.05 | $16.05 | 279,600 | — | — |
| 2009-06-12 | $16.41 | $16.41 | 152,600 | — | — |
| 2009-06-11 | $16.28 | $16.28 | 216,700 | — | — |
| 2009-06-10 | $16.21 | $16.21 | 176,500 | — | — |
| 2009-06-09 | $16.13 | $16.13 | 205,800 | — | — |
| 2009-06-08 | $16.49 | $16.49 | 175,100 | — | — |
| 2009-06-05 | $16.42 | $16.42 | 304,500 | — | — |
| 2009-06-04 | $16.44 | $16.44 | 175,500 | — | — |
| 2009-06-03 | $16.48 | $16.48 | 246,100 | — | — |
| 2009-06-02 | $16.37 | $16.37 | 282,500 | — | — |
| 2009-06-01 | $16.46 | $16.46 | 268,500 | — | — |
| 2009-05-29 | $15.75 | $15.75 | 268,800 | — | — |
| 2009-05-28 | $15.40 | $15.40 | 185,600 | — | — |
| 2009-05-27 | $15.45 | $15.45 | 405,500 | — | — |
| 2009-05-26 | $15.39 | $15.39 | 518,600 | — | — |
| 2009-05-22 | $14.72 | $14.72 | 153,500 | — | — |
| 2009-05-21 | $14.63 | $14.63 | 339,100 | — | — |
| 2009-05-20 | $14.49 | $14.49 | 679,100 | — | — |
| 2009-05-19 | $14.53 | $14.53 | 308,100 | — | — |
| 2009-05-18 | $14.78 | $14.78 | 349,700 | — | — |
| 2009-05-15 | $14.33 | $14.33 | 297,700 | — | — |
| 2009-05-14 | $14.11 | $14.11 | 214,600 | — | — |
| 2009-05-13 | $13.79 | $13.79 | 255,300 | — | — |
| 2009-05-12 | $14.00 | $14.00 | 241,300 | — | — |
| 2009-05-11 | $13.98 | $13.98 | 125,400 | — | — |
| 2009-05-08 | $14.05 | $14.05 | 192,700 | — | — |
| 2009-05-07 | $13.47 | $13.47 | 312,200 | — | — |
| 2009-05-06 | $13.33 | $13.33 | 238,600 | — | — |
| 2009-05-05 | $13.36 | $13.36 | 430,100 | — | — |
| 2009-05-04 | $13.14 | $13.14 | 237,200 | — | — |
| 2009-05-01 | $13.15 | $13.15 | 350,000 | — | — |
| 2009-04-30 | $13.32 | $13.32 | 863,400 | — | — |
| 2009-04-29 | $13.00 | $13.00 | 270,300 | — | — |
| 2009-04-28 | $12.60 | $12.60 | 496,000 | — | — |
| 2009-04-27 | $12.31 | $12.31 | 514,300 | — | — |
| 2009-04-24 | $12.52 | $12.52 | 498,200 | — | — |
| 2009-04-23 | $12.99 | $12.99 | 1,290,800 | — | — |
| 2009-04-22 | $15.09 | $15.09 | 408,200 | — | — |
| 2009-04-21 | $15.86 | $15.86 | 210,900 | — | — |
| 2009-04-20 | $15.14 | $15.14 | 217,200 | — | — |
| 2009-04-17 | $16.44 | $16.44 | 200,900 | — | — |
| 2009-04-16 | $15.81 | $15.81 | 147,600 | — | — |
| 2009-04-15 | $15.58 | $15.58 | 172,800 | — | — |
| 2009-04-14 | $14.91 | $14.91 | 185,300 | — | — |
| 2009-04-13 | $15.22 | $15.22 | 130,000 | — | — |
| 2009-04-09 | $15.16 | $15.16 | 183,600 | — | — |
| 2009-04-08 | $14.14 | $14.14 | 125,000 | — | — |
| 2009-04-07 | $13.90 | $13.90 | 228,300 | — | — |
| 2009-04-06 | $14.17 | $14.17 | 244,700 | — | — |
| 2009-04-03 | $14.91 | $14.91 | 97,400 | — | — |
| 2009-04-02 | $15.20 | $15.20 | 330,400 | — | — |
| 2009-04-01 | $14.36 | $14.36 | 319,100 | — | — |
| 2009-03-31 | $14.41 | $14.41 | 185,100 | — | — |
| 2009-03-30 | $14.26 | $14.26 | 207,100 | — | — |
| 2009-03-27 | $14.82 | $14.82 | 387,700 | — | — |
| 2009-03-26 | $15.40 | $15.40 | 643,600 | — | — |
| 2009-03-25 | $13.97 | $13.97 | 263,700 | — | — |
| 2009-03-24 | $13.34 | $13.34 | 183,000 | — | — |
| 2009-03-23 | $13.37 | $13.37 | 148,600 | — | — |
| 2009-03-20 | $12.65 | $12.65 | 177,200 | — | — |
| 2009-03-19 | $13.12 | $13.12 | 120,000 | — | — |
| 2009-03-18 | $13.29 | $13.29 | 281,400 | — | — |
| 2009-03-17 | $13.28 | $13.28 | 141,800 | — | — |
| 2009-03-16 | $12.97 | $12.97 | 205,100 | — | — |
| 2009-03-13 | $13.29 | $13.29 | 189,600 | — | — |
| 2009-03-12 | $12.82 | $12.82 | 201,700 | — | — |
| 2009-03-11 | $12.04 | $12.04 | 165,300 | — | — |
| 2009-03-10 | $12.40 | $12.40 | 351,400 | — | — |
| 2009-03-09 | $11.68 | $11.68 | 346,200 | — | — |
| 2009-03-06 | $11.69 | $11.69 | 430,500 | — | — |
| 2009-03-05 | $12.11 | $12.11 | 393,600 | — | — |
| 2009-03-04 | $12.74 | $12.74 | 253,700 | — | — |
| 2009-03-03 | $12.25 | $12.25 | 476,400 | — | — |
| 2009-03-02 | $12.31 | $12.31 | 505,000 | — | — |
| 2009-02-27 | $13.59 | $13.59 | 259,200 | — | — |
| 2009-02-26 | $14.18 | $14.18 | 153,800 | — | — |
| 2009-02-25 | $14.78 | $14.78 | 229,800 | — | — |
| 2009-02-24 | $15.32 | $15.32 | 200,400 | — | — |
| 2009-02-23 | $14.93 | $14.93 | 175,800 | — | — |
| 2009-02-20 | $15.44 | $15.44 | 206,100 | — | — |
| 2009-02-19 | $15.61 | $15.61 | 153,900 | — | — |
| 2009-02-18 | $15.81 | $15.81 | 398,100 | — | — |
| 2009-02-17 | $16.08 | $16.08 | 183,100 | — | — |
| 2009-02-13 | $16.69 | $16.69 | 109,400 | — | — |
| 2009-02-12 | $16.71 | $16.71 | 191,100 | — | — |
| 2009-02-11 | $16.75 | $16.75 | 259,700 | — | — |
| 2009-02-10 | $16.78 | $16.78 | 383,000 | — | — |
| 2009-02-09 | $17.05 | $17.05 | 403,800 | — | — |
| 2009-02-06 | $17.68 | $17.68 | 271,400 | — | — |
| 2009-02-05 | $17.11 | $17.11 | 668,600 | — | — |
| 2009-02-04 | $15.83 | $15.83 | 287,000 | — | — |
| 2009-02-03 | $15.83 | $15.83 | 425,700 | — | — |
| 2009-02-02 | $15.84 | $15.84 | 406,400 | — | — |
| 2009-01-30 | $15.65 | $15.65 | 255,700 | — | — |
| 2009-01-29 | $15.48 | $15.48 | 302,100 | — | — |
| 2009-01-28 | $15.71 | $15.71 | 396,100 | — | — |
| 2009-01-27 | $15.33 | $15.33 | 286,300 | — | — |
| 2009-01-26 | $15.17 | $15.17 | 608,400 | — | — |
| 2009-01-23 | $15.69 | $15.69 | 321,100 | — | — |
| 2009-01-22 | $16.07 | $16.07 | 416,400 | — | — |
| 2009-01-21 | $16.54 | $16.54 | 494,300 | — | — |
| 2009-01-20 | $16.34 | $16.34 | 539,800 | — | — |
| 2009-01-16 | $17.21 | $17.21 | 484,400 | — | — |
| 2009-01-15 | $16.70 | $16.70 | 434,600 | — | — |
| 2009-01-14 | $16.49 | $16.49 | 340,800 | — | — |
| 2009-01-13 | $16.67 | $16.67 | 352,900 | — | — |
| 2009-01-12 | $16.58 | $16.58 | 570,000 | — | — |
| 2009-01-09 | $16.54 | $16.54 | 526,800 | — | — |
| 2009-01-08 | $17.05 | $17.05 | 693,400 | — | — |
| 2009-01-07 | $16.68 | $16.68 | 808,400 | — | — |
| 2009-01-06 | $17.02 | $17.02 | 1,644,900 | — | — |
| 2009-01-05 | $17.06 | $17.06 | 4,606,200 | — | — |
| 2009-01-02 | $23.99 | $23.99 | 134,300 | — | — |