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
- 1980-03-17 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 | $21.27 | $28.31 | 477,600 | — | — |
| 2009-12-30 | $21.51 | $28.63 | 351,000 | — | — |
| 2009-12-29 | $21.69 | $28.86 | 530,000 | — | — |
| 2009-12-28 | $21.78 | $28.98 | 754,000 | — | — |
| 2009-12-24 | $21.75 | $28.94 | 174,000 | — | — |
| 2009-12-23 | $21.75 | $28.95 | 663,400 | — | — |
| 2009-12-22 | $21.47 | $28.57 | 804,800 | — | — |
| 2009-12-21 | $21.14 | $28.13 | 691,600 | — | — |
| 2009-12-18 | $20.98 | $27.91 | 1,474,400 | — | — |
| 2009-12-17 | $20.90 | $27.81 | 809,200 | — | — |
| 2009-12-16 | $21.42 | $28.51 | 615,200 | — | — |
| 2009-12-15 | $21.38 | $28.45 | 876,000 | — | — |
| 2009-12-14 | $21.32 | $28.37 | 634,600 | — | — |
| 2009-12-11 | $21.20 | $28.21 | 872,200 | — | — |
| 2009-12-10 | $21.03 | $27.98 | 923,400 | — | — |
| 2009-12-09 | $20.91 | $27.83 | 2,964,600 | — | — |
| 2009-12-08 | $21.00 | $27.95 | 1,367,400 | — | — |
| 2009-12-07 | $21.19 | $28.20 | 1,071,800 | — | — |
| 2009-12-04 | $21.38 | $28.45 | 839,200 | — | — |
| 2009-12-03 | $21.06 | $28.03 | 838,400 | — | — |
| 2009-12-02 | $21.18 | $28.19 | 907,000 | — | — |
| 2009-12-01 | $21.47 | $28.50 | 883,000 | — | — |
| 2009-11-30 | $21.25 | $28.20 | 1,523,800 | — | — |
| 2009-11-27 | $21.43 | $28.45 | 802,600 | — | — |
| 2009-11-25 | $21.95 | $29.13 | 775,800 | — | — |
| 2009-11-24 | $21.92 | $29.09 | 978,000 | — | — |
| 2009-11-23 | $21.96 | $29.14 | 1,249,000 | — | — |
| 2009-11-20 | $22.06 | $29.28 | 1,165,200 | — | — |
| 2009-11-19 | $22.37 | $29.68 | 4,669,200 | — | — |
| 2009-11-18 | $20.73 | $27.51 | 1,969,200 | — | — |
| 2009-11-17 | $20.68 | $27.45 | 1,441,600 | — | — |
| 2009-11-16 | $20.36 | $27.02 | 1,328,200 | — | — |
| 2009-11-13 | $19.46 | $25.83 | 629,000 | — | — |
| 2009-11-12 | $19.30 | $25.62 | 837,600 | — | — |
| 2009-11-11 | $19.59 | $26.01 | 562,200 | — | — |
| 2009-11-10 | $19.56 | $25.96 | 507,800 | — | — |
| 2009-11-09 | $19.68 | $26.12 | 598,000 | — | — |
| 2009-11-06 | $19.08 | $25.33 | 931,200 | — | — |
| 2009-11-05 | $19.44 | $25.80 | 947,600 | — | — |
| 2009-11-04 | $18.93 | $25.12 | 1,032,000 | — | — |
| 2009-11-03 | $19.13 | $25.39 | 1,928,400 | — | — |
| 2009-11-02 | $17.86 | $23.70 | 788,400 | — | — |
| 2009-10-30 | $17.83 | $23.67 | 881,000 | — | — |
| 2009-10-29 | $18.39 | $24.40 | 960,000 | — | — |
| 2009-10-28 | $17.96 | $23.84 | 1,089,600 | — | — |
| 2009-10-27 | $18.54 | $24.61 | 959,200 | — | — |
| 2009-10-26 | $18.61 | $24.70 | 716,800 | — | — |
| 2009-10-23 | $18.86 | $25.02 | 1,087,600 | — | — |
| 2009-10-22 | $19.22 | $25.51 | 1,074,000 | — | — |
| 2009-10-21 | $18.96 | $25.16 | 976,400 | — | — |
| 2009-10-20 | $19.08 | $25.32 | 1,049,000 | — | — |
| 2009-10-19 | $19.20 | $25.48 | 1,686,600 | — | — |
| 2009-10-16 | $18.62 | $24.71 | 2,447,000 | — | — |
| 2009-10-15 | $18.26 | $24.24 | 3,952,200 | — | — |
| 2009-10-14 | $16.91 | $22.44 | 1,279,400 | — | — |
| 2009-10-13 | $16.86 | $22.38 | 823,200 | — | — |
| 2009-10-12 | $17.05 | $22.63 | 684,200 | — | — |
| 2009-10-09 | $17.15 | $22.76 | 876,200 | — | — |
| 2009-10-08 | $16.93 | $22.47 | 1,424,400 | — | — |
| 2009-10-07 | $16.75 | $22.24 | 875,800 | — | — |
| 2009-10-06 | $16.92 | $22.45 | 648,000 | — | — |
| 2009-10-05 | $16.75 | $22.24 | 754,800 | — | — |
| 2009-10-02 | $16.44 | $21.82 | 1,242,400 | — | — |
| 2009-10-01 | $16.72 | $22.18 | 699,800 | — | — |
| 2009-09-30 | $17.32 | $22.98 | 1,048,800 | — | — |
| 2009-09-29 | $17.64 | $23.41 | 411,800 | — | — |
| 2009-09-28 | $17.70 | $23.49 | 397,600 | — | — |
| 2009-09-25 | $17.36 | $23.04 | 1,233,000 | — | — |
| 2009-09-24 | $17.50 | $23.23 | 1,100,800 | — | — |
| 2009-09-23 | $17.66 | $23.43 | 757,200 | — | — |
| 2009-09-22 | $17.85 | $23.69 | 572,000 | — | — |
| 2009-09-21 | $17.92 | $23.78 | 700,000 | — | — |
| 2009-09-18 | $18.34 | $24.35 | 1,651,200 | — | — |
| 2009-09-17 | $17.98 | $23.86 | 678,600 | — | — |
| 2009-09-16 | $18.24 | $24.20 | 556,800 | — | — |
| 2009-09-15 | $18.00 | $23.89 | 597,200 | — | — |
| 2009-09-14 | $18.00 | $23.89 | 789,000 | — | — |
| 2009-09-11 | $18.06 | $23.96 | 927,400 | — | — |
| 2009-09-10 | $17.98 | $23.86 | 780,800 | — | — |
| 2009-09-09 | $18.03 | $23.93 | 762,800 | — | — |
| 2009-09-08 | $18.00 | $23.88 | 846,800 | — | — |
| 2009-09-04 | $17.93 | $23.80 | 510,600 | — | — |
| 2009-09-03 | $17.75 | $23.55 | 1,127,600 | — | — |
| 2009-09-02 | $17.39 | $23.08 | 2,761,400 | — | — |
| 2009-09-01 | $18.47 | $24.51 | 1,691,800 | — | — |
| 2009-08-31 | $18.79 | $24.93 | 1,207,400 | — | — |
| 2009-08-28 | $19.18 | $25.46 | 901,800 | — | — |
| 2009-08-27 | $19.52 | $25.91 | 614,600 | — | — |
| 2009-08-26 | $19.38 | $25.71 | 484,600 | — | — |
| 2009-08-25 | $19.49 | $25.79 | 705,000 | — | — |
| 2009-08-24 | $19.50 | $25.80 | 560,400 | — | — |
| 2009-08-21 | $19.75 | $26.14 | 498,200 | — | — |
| 2009-08-20 | $19.37 | $25.63 | 799,400 | — | — |
| 2009-08-19 | $19.07 | $25.24 | 551,000 | — | — |
| 2009-08-18 | $18.96 | $25.09 | 541,600 | — | — |
| 2009-08-17 | $18.62 | $24.64 | 489,800 | — | — |
| 2009-08-14 | $19.23 | $25.45 | 505,400 | — | — |
| 2009-08-13 | $19.81 | $26.21 | 347,000 | — | — |
| 2009-08-12 | $19.67 | $26.02 | 464,000 | — | — |
| 2009-08-11 | $19.33 | $25.57 | 422,000 | — | — |
| 2009-08-10 | $19.64 | $25.98 | 312,600 | — | — |
| 2009-08-07 | $19.73 | $26.11 | 470,800 | — | — |
| 2009-08-06 | $19.28 | $25.51 | 765,000 | — | — |
| 2009-08-05 | $19.61 | $25.94 | 707,800 | — | — |
| 2009-08-04 | $19.68 | $26.04 | 610,800 | — | — |
| 2009-08-03 | $19.47 | $25.76 | 490,400 | — | — |
| 2009-07-31 | $19.00 | $25.15 | 576,200 | — | — |
| 2009-07-30 | $19.09 | $25.27 | 1,103,800 | — | — |
| 2009-07-29 | $18.78 | $24.85 | 770,800 | — | — |
| 2009-07-28 | $18.88 | $24.98 | 463,400 | — | — |
| 2009-07-27 | $19.10 | $25.28 | 736,200 | — | — |
| 2009-07-24 | $19.03 | $25.18 | 542,000 | — | — |
| 2009-07-23 | $19.01 | $25.16 | 930,000 | — | — |
| 2009-07-22 | $18.18 | $24.06 | 649,400 | — | — |
| 2009-07-21 | $18.25 | $24.14 | 906,800 | — | — |
| 2009-07-20 | $18.04 | $23.87 | 686,800 | — | — |
| 2009-07-17 | $17.58 | $23.27 | 643,800 | — | — |
| 2009-07-16 | $17.69 | $23.41 | 612,800 | — | — |
| 2009-07-15 | $17.40 | $23.02 | 510,200 | — | — |
| 2009-07-14 | $16.76 | $22.18 | 584,400 | — | — |
| 2009-07-13 | $16.51 | $21.85 | 631,200 | — | — |
| 2009-07-10 | $16.00 | $21.17 | 1,031,000 | — | — |
| 2009-07-09 | $16.13 | $21.34 | 551,600 | — | — |
| 2009-07-08 | $16.05 | $21.23 | 764,200 | — | — |
| 2009-07-07 | $16.03 | $21.21 | 932,200 | — | — |
| 2009-07-06 | $16.74 | $22.15 | 815,800 | — | — |
| 2009-07-02 | $17.00 | $22.49 | 549,200 | — | — |
| 2009-07-01 | $17.70 | $23.42 | 511,400 | — | — |
| 2009-06-30 | $17.32 | $22.92 | 590,200 | — | — |
| 2009-06-29 | $17.46 | $23.10 | 539,400 | — | — |
| 2009-06-26 | $17.47 | $23.12 | 684,400 | — | — |
| 2009-06-25 | $17.13 | $22.66 | 498,400 | — | — |
| 2009-06-24 | $16.73 | $22.14 | 537,800 | — | — |
| 2009-06-23 | $16.52 | $21.86 | 495,800 | — | — |
| 2009-06-22 | $16.63 | $22.00 | 488,800 | — | — |
| 2009-06-19 | $17.30 | $22.89 | 904,000 | — | — |
| 2009-06-18 | $17.58 | $23.26 | 562,800 | — | — |
| 2009-06-17 | $17.48 | $23.12 | 811,000 | — | — |
| 2009-06-16 | $17.58 | $23.26 | 530,600 | — | — |
| 2009-06-15 | $17.80 | $23.55 | 582,600 | — | — |
| 2009-06-12 | $18.50 | $24.47 | 679,600 | — | — |
| 2009-06-11 | $18.67 | $24.70 | 584,200 | — | — |
| 2009-06-10 | $18.39 | $24.34 | 604,200 | — | — |
| 2009-06-09 | $18.67 | $24.70 | 552,200 | — | — |
| 2009-06-08 | $18.30 | $24.21 | 509,200 | — | — |
| 2009-06-05 | $18.31 | $24.23 | 662,800 | — | — |
| 2009-06-04 | $18.06 | $23.90 | 941,000 | — | — |
| 2009-06-03 | $17.88 | $23.66 | 888,600 | — | — |
| 2009-06-02 | $18.00 | $23.82 | 824,400 | — | — |
| 2009-06-01 | $17.95 | $23.75 | 886,800 | — | — |
| 2009-05-29 | $16.84 | $22.29 | 1,067,400 | — | — |
| 2009-05-28 | $16.51 | $21.85 | 1,361,200 | — | — |
| 2009-05-27 | $16.16 | $21.38 | 2,296,800 | — | — |
| 2009-05-26 | $16.64 | $21.94 | 1,203,000 | — | — |
| 2009-05-22 | $15.81 | $20.84 | 882,200 | — | — |
| 2009-05-21 | $15.75 | $20.76 | 1,100,800 | — | — |
| 2009-05-20 | $16.26 | $21.45 | 1,116,800 | — | — |
| 2009-05-19 | $16.61 | $21.90 | 987,200 | — | — |
| 2009-05-18 | $16.80 | $22.15 | 823,600 | — | — |
| 2009-05-15 | $16.40 | $21.62 | 765,800 | — | — |
| 2009-05-14 | $16.32 | $21.52 | 561,200 | — | — |
| 2009-05-13 | $16.10 | $21.23 | 747,600 | — | — |
| 2009-05-12 | $16.99 | $22.41 | 542,200 | — | — |
| 2009-05-11 | $17.18 | $22.66 | 632,800 | — | — |
| 2009-05-08 | $17.28 | $22.78 | 525,600 | — | — |
| 2009-05-07 | $16.64 | $21.94 | 578,400 | — | — |
| 2009-05-06 | $17.15 | $22.61 | 535,400 | — | — |
| 2009-05-05 | $16.82 | $22.18 | 419,400 | — | — |
| 2009-05-04 | $17.15 | $22.61 | 790,600 | — | — |
| 2009-05-01 | $16.25 | $21.44 | 618,400 | — | — |
| 2009-04-30 | $16.50 | $21.75 | 791,400 | — | — |
| 2009-04-29 | $16.66 | $21.96 | 520,200 | — | — |
| 2009-04-28 | $15.93 | $21.01 | 551,600 | — | — |
| 2009-04-27 | $15.86 | $20.92 | 732,200 | — | — |
| 2009-04-24 | $16.37 | $21.59 | 663,400 | — | — |
| 2009-04-23 | $15.69 | $20.68 | 619,000 | — | — |
| 2009-04-22 | $15.66 | $20.64 | 783,400 | — | — |
| 2009-04-21 | $15.18 | $20.01 | 845,800 | — | — |
| 2009-04-20 | $14.62 | $19.27 | 731,200 | — | — |
| 2009-04-17 | $15.60 | $20.57 | 449,200 | — | — |
| 2009-04-16 | $15.70 | $20.70 | 445,800 | — | — |
| 2009-04-15 | $15.09 | $19.90 | 389,000 | — | — |
| 2009-04-14 | $15.03 | $19.82 | 609,600 | — | — |
| 2009-04-13 | $15.33 | $20.22 | 844,400 | — | — |
| 2009-04-09 | $15.56 | $20.52 | 1,373,000 | — | — |
| 2009-04-08 | $14.48 | $19.10 | 761,000 | — | — |
| 2009-04-07 | $14.35 | $18.92 | 1,184,000 | — | — |
| 2009-04-06 | $14.65 | $19.32 | 1,168,200 | — | — |
| 2009-04-03 | $14.98 | $19.75 | 680,200 | — | — |
| 2009-04-02 | $14.88 | $19.62 | 1,057,800 | — | — |
| 2009-04-01 | $13.82 | $18.22 | 862,200 | — | — |
| 2009-03-31 | $13.42 | $17.70 | 887,200 | — | — |
| 2009-03-30 | $13.36 | $17.62 | 693,600 | — | — |
| 2009-03-27 | $13.91 | $18.34 | 800,600 | — | — |
| 2009-03-26 | $14.26 | $18.80 | 1,169,000 | — | — |
| 2009-03-25 | $13.61 | $17.94 | 730,200 | — | — |
| 2009-03-24 | $13.52 | $17.83 | 1,309,400 | — | — |
| 2009-03-23 | $13.62 | $17.96 | 1,093,600 | — | — |
| 2009-03-20 | $12.35 | $16.29 | 1,115,600 | — | — |
| 2009-03-19 | $12.88 | $16.99 | 1,451,800 | — | — |
| 2009-03-18 | $13.68 | $18.04 | 800,600 | — | — |
| 2009-03-17 | $13.22 | $17.43 | 1,349,000 | — | — |
| 2009-03-16 | $12.79 | $16.86 | 1,160,600 | — | — |
| 2009-03-13 | $12.53 | $16.52 | 888,800 | — | — |
| 2009-03-12 | $12.60 | $16.62 | 1,280,000 | — | — |
| 2009-03-11 | $12.20 | $16.08 | 1,072,600 | — | — |
| 2009-03-10 | $11.78 | $15.53 | 946,800 | — | — |
| 2009-03-09 | $11.00 | $14.51 | 1,201,600 | — | — |
| 2009-03-06 | $11.31 | $14.91 | 1,322,400 | — | — |
| 2009-03-05 | $11.45 | $15.09 | 1,540,200 | — | — |
| 2009-03-04 | $12.22 | $16.11 | 1,554,000 | — | — |
| 2009-03-03 | $11.68 | $15.40 | 2,016,800 | — | — |
| 2009-03-02 | $11.67 | $15.38 | 3,307,000 | — | — |
| 2009-02-27 | $12.21 | $16.10 | 1,929,800 | — | — |
| 2009-02-26 | $12.61 | $16.62 | 4,279,400 | — | — |
| 2009-02-25 | $14.13 | $18.63 | 1,249,000 | — | — |
| 2009-02-24 | $14.35 | $18.92 | 1,264,600 | — | — |
| 2009-02-23 | $13.57 | $17.90 | 1,552,800 | — | — |
| 2009-02-20 | $14.45 | $19.06 | 1,355,000 | — | — |
| 2009-02-19 | $14.68 | $19.35 | 879,800 | — | — |
| 2009-02-18 | $15.03 | $19.82 | 1,330,200 | — | — |
| 2009-02-17 | $14.92 | $19.59 | 570,200 | — | — |
| 2009-02-13 | $15.52 | $20.38 | 502,000 | — | — |
| 2009-02-12 | $15.55 | $20.42 | 584,000 | — | — |
| 2009-02-11 | $15.51 | $20.37 | 650,000 | — | — |
| 2009-02-10 | $15.56 | $20.44 | 735,200 | — | — |
| 2009-02-09 | $16.28 | $21.39 | 777,000 | — | — |
| 2009-02-06 | $16.22 | $21.30 | 1,354,000 | — | — |
| 2009-02-05 | $15.66 | $20.57 | 747,800 | — | — |
| 2009-02-04 | $15.55 | $20.43 | 815,800 | — | — |
| 2009-02-03 | $15.61 | $20.51 | 833,400 | — | — |
| 2009-02-02 | $15.20 | $19.97 | 1,567,800 | — | — |
| 2009-01-30 | $15.56 | $20.44 | 1,859,400 | — | — |
| 2009-01-29 | $15.53 | $20.39 | 1,168,800 | — | — |
| 2009-01-28 | $16.12 | $21.17 | 966,200 | — | — |
| 2009-01-27 | $15.54 | $20.41 | 798,200 | — | — |
| 2009-01-26 | $15.36 | $20.18 | 865,400 | — | — |
| 2009-01-23 | $15.19 | $19.95 | 1,042,600 | — | — |
| 2009-01-22 | $15.54 | $20.41 | 1,059,000 | — | — |
| 2009-01-21 | $16.04 | $21.07 | 1,223,600 | — | — |
| 2009-01-20 | $15.19 | $19.95 | 1,405,600 | — | — |
| 2009-01-16 | $16.05 | $21.08 | 1,045,600 | — | — |
| 2009-01-15 | $15.87 | $20.84 | 1,221,000 | — | — |
| 2009-01-14 | $15.44 | $20.28 | 885,200 | — | — |
| 2009-01-13 | $16.17 | $21.24 | 847,000 | — | — |
| 2009-01-12 | $16.09 | $21.14 | 836,000 | — | — |
| 2009-01-09 | $16.36 | $21.49 | 788,400 | — | — |
| 2009-01-08 | $16.78 | $22.04 | 1,018,200 | — | — |
| 2009-01-07 | $16.81 | $22.08 | 1,580,800 | — | — |
| 2009-01-06 | $17.14 | $22.52 | 1,187,200 | — | — |
| 2009-01-05 | $16.91 | $22.21 | 1,353,000 | — | — |
| 2009-01-02 | $17.04 | $22.38 | 852,800 | — | — |