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
- 1987-03-13 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 | $26.33 | $26.33 | 145,500 | — | — |
| 2009-12-30 | $25.03 | $25.03 | 45,600 | — | — |
| 2009-12-29 | $25.07 | $25.07 | 78,600 | — | — |
| 2009-12-28 | $25.05 | $25.05 | 83,400 | — | — |
| 2009-12-24 | $24.84 | $24.84 | 19,000 | — | — |
| 2009-12-23 | $24.75 | $24.75 | 26,200 | — | — |
| 2009-12-22 | $24.66 | $24.66 | 33,800 | — | — |
| 2009-12-21 | $24.55 | $24.55 | 60,300 | — | — |
| 2009-12-18 | $24.28 | $24.28 | 83,200 | — | — |
| 2009-12-17 | $24.30 | $24.30 | 50,600 | — | — |
| 2009-12-16 | $24.48 | $24.48 | 54,900 | — | — |
| 2009-12-15 | $24.07 | $24.07 | 42,800 | — | — |
| 2009-12-14 | $24.45 | $24.45 | 25,500 | — | — |
| 2009-12-11 | $24.05 | $24.05 | 21,600 | — | — |
| 2009-12-10 | $23.82 | $23.82 | 24,600 | — | — |
| 2009-12-09 | $24.08 | $24.08 | 42,100 | — | — |
| 2009-12-08 | $24.51 | $24.51 | 36,700 | — | — |
| 2009-12-07 | $24.85 | $24.85 | 28,700 | — | — |
| 2009-12-04 | $25.08 | $25.08 | 56,900 | — | — |
| 2009-12-03 | $24.85 | $24.85 | 73,000 | — | — |
| 2009-12-02 | $25.01 | $25.01 | 53,000 | — | — |
| 2009-12-01 | $24.23 | $24.23 | 81,400 | — | — |
| 2009-11-30 | $24.19 | $24.19 | 83,800 | — | — |
| 2009-11-27 | $24.47 | $24.47 | 42,500 | — | — |
| 2009-11-25 | $25.00 | $25.00 | 58,500 | — | — |
| 2009-11-24 | $24.74 | $24.74 | 99,400 | — | — |
| 2009-11-23 | $24.58 | $24.58 | 70,200 | — | — |
| 2009-11-20 | $24.00 | $24.00 | 279,500 | — | — |
| 2009-11-19 | $23.14 | $23.14 | 85,400 | — | — |
| 2009-11-18 | $23.16 | $23.16 | 60,400 | — | — |
| 2009-11-17 | $22.53 | $22.53 | 76,800 | — | — |
| 2009-11-16 | $22.99 | $22.99 | 83,600 | — | — |
| 2009-11-13 | $21.33 | $21.33 | 47,700 | — | — |
| 2009-11-12 | $20.88 | $20.88 | 60,800 | — | — |
| 2009-11-11 | $21.20 | $21.20 | 46,800 | — | — |
| 2009-11-10 | $21.57 | $21.57 | 47,200 | — | — |
| 2009-11-09 | $21.66 | $21.66 | 45,200 | — | — |
| 2009-11-06 | $21.48 | $21.48 | 42,500 | — | — |
| 2009-11-05 | $21.12 | $21.12 | 44,600 | — | — |
| 2009-11-04 | $20.42 | $20.42 | 90,900 | — | — |
| 2009-11-03 | $20.85 | $20.85 | 42,300 | — | — |
| 2009-11-02 | $20.93 | $20.93 | 116,700 | — | — |
| 2009-10-30 | $20.73 | $20.73 | 271,200 | — | — |
| 2009-10-29 | $21.21 | $21.21 | 66,200 | — | — |
| 2009-10-28 | $20.88 | $20.88 | 154,800 | — | — |
| 2009-10-27 | $22.56 | $22.56 | 128,900 | — | — |
| 2009-10-26 | $24.17 | $24.17 | 69,400 | — | — |
| 2009-10-23 | $25.45 | $25.45 | 74,700 | — | — |
| 2009-10-22 | $25.47 | $25.47 | 75,700 | — | — |
| 2009-10-21 | $24.40 | $24.40 | 92,900 | — | — |
| 2009-10-20 | $24.73 | $24.73 | 50,800 | — | — |
| 2009-10-19 | $24.85 | $24.85 | 35,600 | — | — |
| 2009-10-16 | $24.68 | $24.68 | 71,700 | — | — |
| 2009-10-15 | $24.95 | $24.95 | 91,400 | — | — |
| 2009-10-14 | $24.51 | $24.51 | 59,000 | — | — |
| 2009-10-13 | $24.21 | $24.21 | 75,700 | — | — |
| 2009-10-12 | $24.12 | $24.12 | 97,100 | — | — |
| 2009-10-09 | $23.54 | $23.54 | 50,300 | — | — |
| 2009-10-08 | $23.61 | $23.61 | 69,800 | — | — |
| 2009-10-07 | $23.41 | $23.41 | 59,600 | — | — |
| 2009-10-06 | $23.54 | $23.54 | 93,500 | — | — |
| 2009-10-05 | $23.15 | $23.15 | 92,700 | — | — |
| 2009-10-02 | $23.16 | $23.16 | 83,900 | — | — |
| 2009-10-01 | $23.34 | $23.34 | 80,400 | — | — |
| 2009-09-30 | $23.95 | $23.95 | 163,600 | — | — |
| 2009-09-29 | $23.88 | $23.88 | 42,900 | — | — |
| 2009-09-28 | $23.97 | $23.97 | 59,400 | — | — |
| 2009-09-25 | $23.41 | $23.41 | 149,000 | — | — |
| 2009-09-24 | $24.10 | $24.10 | 69,300 | — | — |
| 2009-09-23 | $24.25 | $24.25 | 88,900 | — | — |
| 2009-09-22 | $24.43 | $24.43 | 213,200 | — | — |
| 2009-09-21 | $24.01 | $24.01 | 85,700 | — | — |
| 2009-09-18 | $23.92 | $23.92 | 226,500 | — | — |
| 2009-09-17 | $22.70 | $22.70 | 115,400 | — | — |
| 2009-09-16 | $23.05 | $23.05 | 111,000 | — | — |
| 2009-09-15 | $23.06 | $23.06 | 96,700 | — | — |
| 2009-09-14 | $23.49 | $23.49 | 107,600 | — | — |
| 2009-09-11 | $23.34 | $23.34 | 57,900 | — | — |
| 2009-09-10 | $23.99 | $23.99 | 108,500 | — | — |
| 2009-09-09 | $24.60 | $24.60 | 95,500 | — | — |
| 2009-09-08 | $24.64 | $24.64 | 154,300 | — | — |
| 2009-09-04 | $23.97 | $23.97 | 85,500 | — | — |
| 2009-09-03 | $24.18 | $24.18 | 128,100 | — | — |
| 2009-09-02 | $24.22 | $24.22 | 454,100 | — | — |
| 2009-09-01 | $24.05 | $24.05 | 981,000 | — | — |
| 2009-08-31 | $20.60 | $20.60 | 155,400 | — | — |
| 2009-08-28 | $20.76 | $20.76 | 210,700 | — | — |
| 2009-08-27 | $20.80 | $20.80 | 118,700 | — | — |
| 2009-08-26 | $20.72 | $20.72 | 104,000 | — | — |
| 2009-08-25 | $20.80 | $20.80 | 54,100 | — | — |
| 2009-08-24 | $20.62 | $20.62 | 107,600 | — | — |
| 2009-08-21 | $20.07 | $20.07 | 123,700 | — | — |
| 2009-08-20 | $19.58 | $19.58 | 43,600 | — | — |
| 2009-08-19 | $19.28 | $19.28 | 39,500 | — | — |
| 2009-08-18 | $19.14 | $19.14 | 59,500 | — | — |
| 2009-08-17 | $18.98 | $18.98 | 99,200 | — | — |
| 2009-08-14 | $19.06 | $19.06 | 96,000 | — | — |
| 2009-08-13 | $19.69 | $19.69 | 91,700 | — | — |
| 2009-08-12 | $19.83 | $19.83 | 90,600 | — | — |
| 2009-08-11 | $19.24 | $19.24 | 160,400 | — | — |
| 2009-08-10 | $19.87 | $19.87 | 61,500 | — | — |
| 2009-08-07 | $20.55 | $20.55 | 94,300 | — | — |
| 2009-08-06 | $19.75 | $19.75 | 123,800 | — | — |
| 2009-08-05 | $20.70 | $20.70 | 100,400 | — | — |
| 2009-08-04 | $21.22 | $21.22 | 132,100 | — | — |
| 2009-08-03 | $21.77 | $21.77 | 96,800 | — | — |
| 2009-07-31 | $21.87 | $21.87 | 96,700 | — | — |
| 2009-07-30 | $21.57 | $21.57 | 185,500 | — | — |
| 2009-07-29 | $21.08 | $21.08 | 80,800 | — | — |
| 2009-07-28 | $20.87 | $20.87 | 59,900 | — | — |
| 2009-07-27 | $20.69 | $20.69 | 59,200 | — | — |
| 2009-07-24 | $20.82 | $20.82 | 47,000 | — | — |
| 2009-07-23 | $20.69 | $20.69 | 103,400 | — | — |
| 2009-07-22 | $20.80 | $20.80 | 63,500 | — | — |
| 2009-07-21 | $20.58 | $20.58 | 50,000 | — | — |
| 2009-07-20 | $20.91 | $20.91 | 83,400 | — | — |
| 2009-07-17 | $21.02 | $21.02 | 79,600 | — | — |
| 2009-07-16 | $21.15 | $21.15 | 46,700 | — | — |
| 2009-07-15 | $21.14 | $21.14 | 116,900 | — | — |
| 2009-07-14 | $20.23 | $20.23 | 275,100 | — | — |
| 2009-07-13 | $19.70 | $19.70 | 196,500 | — | — |
| 2009-07-10 | $19.03 | $19.03 | 122,100 | — | — |
| 2009-07-09 | $19.29 | $19.29 | 80,500 | — | — |
| 2009-07-08 | $19.59 | $19.59 | 160,400 | — | — |
| 2009-07-07 | $19.77 | $19.77 | 232,300 | — | — |
| 2009-07-06 | $20.07 | $20.07 | 151,400 | — | — |
| 2009-07-02 | $19.98 | $19.98 | 104,100 | — | — |
| 2009-07-01 | $21.14 | $21.14 | 221,700 | — | — |
| 2009-06-30 | $20.50 | $20.50 | 173,200 | — | — |
| 2009-06-29 | $20.51 | $20.51 | 158,800 | — | — |
| 2009-06-26 | $20.81 | $20.81 | 578,700 | — | — |
| 2009-06-25 | $20.98 | $20.98 | 285,500 | — | — |
| 2009-06-24 | $20.86 | $20.86 | 398,200 | — | — |
| 2009-06-23 | $19.68 | $19.68 | 722,700 | — | — |
| 2009-06-22 | $17.66 | $17.66 | 302,200 | — | — |
| 2009-06-19 | $17.85 | $17.85 | 115,400 | — | — |
| 2009-06-18 | $17.65 | $17.65 | 102,600 | — | — |
| 2009-06-17 | $17.84 | $17.84 | 159,100 | — | — |
| 2009-06-16 | $17.54 | $17.54 | 97,600 | — | — |
| 2009-06-15 | $18.24 | $18.24 | 86,400 | — | — |
| 2009-06-12 | $18.13 | $18.13 | 148,400 | — | — |
| 2009-06-11 | $18.09 | $18.09 | 125,500 | — | — |
| 2009-06-10 | $18.17 | $18.17 | 137,900 | — | — |
| 2009-06-09 | $18.19 | $18.19 | 130,200 | — | — |
| 2009-06-08 | $18.16 | $18.16 | 118,100 | — | — |
| 2009-06-05 | $17.84 | $17.84 | 96,700 | — | — |
| 2009-06-04 | $17.13 | $17.13 | 84,200 | — | — |
| 2009-06-03 | $16.77 | $16.77 | 115,700 | — | — |
| 2009-06-02 | $16.86 | $16.86 | 100,900 | — | — |
| 2009-06-01 | $16.97 | $16.97 | 214,300 | — | — |
| 2009-05-29 | $16.35 | $16.35 | 300,800 | — | — |
| 2009-05-28 | $15.43 | $15.43 | 115,200 | — | — |
| 2009-05-27 | $15.28 | $15.28 | 142,600 | — | — |
| 2009-05-26 | $15.48 | $15.48 | 128,500 | — | — |
| 2009-05-22 | $14.73 | $14.73 | 81,200 | — | — |
| 2009-05-21 | $14.83 | $14.83 | 141,900 | — | — |
| 2009-05-20 | $15.05 | $15.05 | 114,600 | — | — |
| 2009-05-19 | $15.39 | $15.39 | 80,200 | — | — |
| 2009-05-18 | $15.47 | $15.47 | 79,200 | — | — |
| 2009-05-15 | $14.65 | $14.65 | 91,400 | — | — |
| 2009-05-14 | $14.50 | $14.50 | 137,400 | — | — |
| 2009-05-13 | $14.46 | $14.46 | 189,100 | — | — |
| 2009-05-12 | $14.59 | $14.59 | 158,800 | — | — |
| 2009-05-11 | $14.81 | $14.81 | 166,400 | — | — |
| 2009-05-08 | $15.26 | $15.26 | 138,700 | — | — |
| 2009-05-07 | $14.55 | $14.55 | 229,200 | — | — |
| 2009-05-06 | $15.91 | $15.91 | 168,700 | — | — |
| 2009-05-05 | $16.02 | $16.02 | 179,000 | — | — |
| 2009-05-04 | $16.63 | $16.63 | 182,200 | — | — |
| 2009-05-01 | $16.33 | $16.33 | 92,800 | — | — |
| 2009-04-30 | $16.22 | $16.22 | 214,100 | — | — |
| 2009-04-29 | $16.19 | $16.19 | 141,700 | — | — |
| 2009-04-28 | $15.28 | $15.28 | 161,300 | — | — |
| 2009-04-27 | $15.17 | $15.17 | 160,900 | — | — |
| 2009-04-24 | $15.80 | $15.80 | 202,700 | — | — |
| 2009-04-23 | $16.04 | $16.04 | 153,500 | — | — |
| 2009-04-22 | $15.98 | $15.98 | 182,200 | — | — |
| 2009-04-21 | $16.00 | $16.00 | 152,900 | — | — |
| 2009-04-20 | $15.81 | $15.81 | 134,600 | — | — |
| 2009-04-17 | $16.68 | $16.68 | 138,100 | — | — |
| 2009-04-16 | $16.75 | $16.75 | 163,300 | — | — |
| 2009-04-15 | $16.44 | $16.44 | 185,000 | — | — |
| 2009-04-14 | $15.69 | $15.69 | 285,100 | — | — |
| 2009-04-13 | $16.37 | $16.37 | 113,000 | — | — |
| 2009-04-09 | $16.67 | $16.67 | 203,000 | — | — |
| 2009-04-08 | $15.88 | $15.88 | 175,300 | — | — |
| 2009-04-07 | $14.50 | $14.50 | 129,100 | — | — |
| 2009-04-06 | $16.20 | $16.20 | 156,800 | — | — |
| 2009-04-03 | $16.86 | $16.86 | 140,800 | — | — |
| 2009-04-02 | $15.07 | $15.07 | 211,000 | — | — |
| 2009-04-01 | $13.94 | $13.94 | 81,000 | — | — |
| 2009-03-31 | $13.59 | $13.59 | 54,000 | — | — |
| 2009-03-30 | $13.28 | $13.28 | 43,800 | — | — |
| 2009-03-27 | $13.98 | $13.98 | 72,800 | — | — |
| 2009-03-26 | $14.02 | $14.02 | 73,100 | — | — |
| 2009-03-25 | $13.56 | $13.56 | 105,000 | — | — |
| 2009-03-24 | $13.18 | $13.18 | 66,900 | — | — |
| 2009-03-23 | $13.40 | $13.40 | 92,900 | — | — |
| 2009-03-20 | $12.86 | $12.86 | 97,400 | — | — |
| 2009-03-19 | $13.06 | $13.06 | 64,900 | — | — |
| 2009-03-18 | $13.35 | $13.35 | 82,700 | — | — |
| 2009-03-17 | $13.14 | $13.14 | 74,900 | — | — |
| 2009-03-16 | $13.04 | $13.04 | 181,800 | — | — |
| 2009-03-13 | $13.23 | $13.23 | 69,100 | — | — |
| 2009-03-12 | $13.21 | $13.21 | 201,000 | — | — |
| 2009-03-11 | $12.42 | $12.42 | 88,200 | — | — |
| 2009-03-10 | $12.42 | $12.42 | 99,000 | — | — |
| 2009-03-09 | $11.58 | $11.58 | 113,000 | — | — |
| 2009-03-06 | $11.57 | $11.57 | 169,900 | — | — |
| 2009-03-05 | $11.24 | $11.24 | 201,000 | — | — |
| 2009-03-04 | $11.65 | $11.65 | 90,800 | — | — |
| 2009-03-03 | $10.13 | $10.13 | 278,100 | — | — |
| 2009-03-02 | $9.86 | $9.86 | 128,200 | — | — |
| 2009-02-27 | $10.98 | $10.98 | 131,100 | — | — |
| 2009-02-26 | $11.00 | $11.00 | 51,200 | — | — |
| 2009-02-25 | $11.00 | $11.00 | 100,100 | — | — |
| 2009-02-24 | $11.40 | $11.40 | 99,600 | — | — |
| 2009-02-23 | $11.15 | $11.15 | 94,200 | — | — |
| 2009-02-20 | $10.61 | $10.61 | 59,800 | — | — |
| 2009-02-19 | $10.14 | $10.14 | 43,300 | — | — |
| 2009-02-18 | $9.68 | $9.68 | 85,500 | — | — |
| 2009-02-17 | $10.00 | $10.00 | 63,900 | — | — |
| 2009-02-13 | $10.54 | $10.54 | 62,300 | — | — |
| 2009-02-12 | $10.28 | $10.28 | 109,000 | — | — |
| 2009-02-11 | $10.39 | $10.39 | 105,000 | — | — |
| 2009-02-10 | $10.60 | $10.60 | 87,300 | — | — |
| 2009-02-09 | $11.07 | $11.07 | 36,400 | — | — |
| 2009-02-06 | $11.12 | $11.12 | 100,300 | — | — |
| 2009-02-05 | $10.15 | $10.15 | 104,900 | — | — |
| 2009-02-04 | $9.51 | $9.51 | 45,900 | — | — |
| 2009-02-03 | $9.61 | $9.61 | 139,500 | — | — |
| 2009-02-02 | $9.27 | $9.27 | 87,700 | — | — |
| 2009-01-30 | $9.09 | $9.09 | 206,400 | — | — |
| 2009-01-29 | $9.33 | $9.33 | 52,200 | — | — |
| 2009-01-28 | $10.34 | $10.34 | 65,400 | — | — |
| 2009-01-27 | $9.92 | $9.92 | 184,300 | — | — |
| 2009-01-26 | $10.05 | $10.05 | 65,800 | — | — |
| 2009-01-23 | $10.54 | $10.54 | 44,500 | — | — |
| 2009-01-22 | $10.74 | $10.74 | 51,800 | — | — |
| 2009-01-21 | $10.89 | $10.89 | 143,500 | — | — |
| 2009-01-20 | $10.08 | $10.08 | 215,700 | — | — |
| 2009-01-16 | $11.95 | $11.95 | 77,900 | — | — |
| 2009-01-15 | $11.33 | $11.33 | 112,100 | — | — |
| 2009-01-14 | $10.83 | $10.83 | 144,000 | — | — |
| 2009-01-13 | $11.78 | $11.78 | 124,000 | — | — |
| 2009-01-12 | $11.89 | $11.89 | 120,300 | — | — |
| 2009-01-09 | $12.30 | $12.30 | 79,500 | — | — |
| 2009-01-08 | $13.15 | $13.15 | 58,900 | — | — |
| 2009-01-07 | $13.22 | $13.22 | 85,700 | — | — |
| 2009-01-06 | $13.97 | $13.97 | 118,300 | — | — |
| 2009-01-05 | $13.16 | $13.16 | 78,100 | — | — |
| 2009-01-02 | $13.73 | $13.73 | 84,100 | — | — |