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
- 1991-07-12 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 | $24.29 | $28.89 | 75,300 | — | — |
| 2009-12-30 | $24.98 | $29.71 | 175,500 | — | — |
| 2009-12-29 | $25.83 | $30.72 | 160,300 | — | — |
| 2009-12-28 | $25.86 | $30.76 | 206,700 | — | — |
| 2009-12-24 | $26.21 | $31.18 | 75,500 | — | — |
| 2009-12-23 | $25.53 | $30.37 | 181,400 | — | — |
| 2009-12-22 | $24.51 | $29.15 | 237,300 | — | — |
| 2009-12-21 | $23.81 | $28.32 | 145,100 | — | — |
| 2009-12-18 | $22.98 | $27.33 | 518,500 | — | — |
| 2009-12-17 | $21.69 | $25.80 | 156,400 | — | — |
| 2009-12-16 | $21.98 | $26.14 | 160,500 | — | — |
| 2009-12-15 | $21.55 | $25.63 | 208,900 | — | — |
| 2009-12-14 | $22.12 | $26.31 | 244,500 | — | — |
| 2009-12-11 | $21.88 | $26.03 | 99,500 | — | — |
| 2009-12-10 | $22.21 | $26.42 | 182,900 | — | — |
| 2009-12-09 | $22.14 | $26.33 | 229,700 | — | — |
| 2009-12-08 | $21.30 | $25.34 | 182,100 | — | — |
| 2009-12-07 | $21.19 | $25.20 | 229,500 | — | — |
| 2009-12-04 | $21.01 | $24.99 | 216,500 | — | — |
| 2009-12-03 | $20.13 | $23.94 | 235,400 | — | — |
| 2009-12-02 | $21.29 | $25.32 | 141,000 | — | — |
| 2009-12-01 | $20.99 | $24.97 | 291,800 | — | — |
| 2009-11-30 | $21.31 | $25.35 | 210,900 | — | — |
| 2009-11-27 | $21.63 | $25.73 | 80,900 | — | — |
| 2009-11-25 | $22.24 | $26.45 | 167,300 | — | — |
| 2009-11-24 | $22.74 | $27.05 | 277,900 | — | — |
| 2009-11-23 | $22.06 | $26.24 | 113,400 | — | — |
| 2009-11-20 | $21.78 | $25.91 | 172,200 | — | — |
| 2009-11-19 | $21.99 | $26.16 | 370,800 | — | — |
| 2009-11-18 | $23.72 | $28.21 | 147,800 | — | — |
| 2009-11-17 | $23.67 | $28.15 | 184,400 | — | — |
| 2009-11-16 | $24.18 | $28.76 | 296,100 | — | — |
| 2009-11-13 | $23.55 | $28.01 | 438,900 | — | — |
| 2009-11-12 | $23.19 | $27.58 | 336,700 | — | — |
| 2009-11-11 | $23.29 | $27.70 | 303,000 | — | — |
| 2009-11-10 | $22.64 | $26.93 | 285,200 | — | — |
| 2009-11-09 | $23.56 | $28.02 | 333,800 | — | — |
| 2009-11-06 | $22.23 | $26.44 | 342,500 | — | — |
| 2009-11-05 | $22.25 | $26.47 | 274,000 | — | — |
| 2009-11-04 | $21.28 | $25.31 | 386,200 | — | — |
| 2009-11-03 | $21.74 | $25.86 | 462,500 | — | — |
| 2009-11-02 | $20.76 | $24.69 | 477,400 | — | — |
| 2009-10-30 | $21.16 | $25.17 | 410,700 | — | — |
| 2009-10-29 | $22.21 | $26.42 | 369,300 | — | — |
| 2009-10-28 | $21.06 | $25.05 | 560,600 | — | — |
| 2009-10-27 | $22.61 | $26.89 | 1,162,300 | — | — |
| 2009-10-26 | $21.61 | $25.70 | 920,700 | — | — |
| 2009-10-23 | $21.73 | $25.85 | 340,700 | — | — |
| 2009-10-22 | $22.29 | $26.51 | 493,900 | — | — |
| 2009-10-21 | $22.06 | $26.24 | 410,800 | — | — |
| 2009-10-20 | $23.25 | $27.66 | 339,500 | — | — |
| 2009-10-19 | $24.97 | $29.70 | 257,600 | — | — |
| 2009-10-16 | $25.25 | $30.03 | 238,300 | — | — |
| 2009-10-15 | $25.40 | $30.21 | 116,200 | — | — |
| 2009-10-14 | $25.56 | $30.40 | 237,800 | — | — |
| 2009-10-13 | $24.83 | $29.53 | 109,700 | — | — |
| 2009-10-12 | $25.25 | $30.03 | 139,800 | — | — |
| 2009-10-09 | $24.66 | $29.33 | 247,600 | — | — |
| 2009-10-08 | $25.30 | $30.09 | 201,700 | — | — |
| 2009-10-07 | $24.69 | $29.37 | 164,800 | — | — |
| 2009-10-06 | $25.05 | $29.80 | 318,400 | — | — |
| 2009-10-05 | $24.07 | $28.63 | 275,700 | — | — |
| 2009-10-02 | $23.45 | $27.89 | 345,200 | — | — |
| 2009-10-01 | $23.44 | $27.88 | 288,700 | — | — |
| 2009-09-30 | $24.75 | $29.44 | 452,200 | — | — |
| 2009-09-29 | $25.77 | $30.65 | 149,300 | — | — |
| 2009-09-28 | $26.38 | $31.38 | 160,000 | — | — |
| 2009-09-25 | $25.98 | $30.90 | 149,500 | — | — |
| 2009-09-24 | $26.40 | $31.40 | 258,500 | — | — |
| 2009-09-23 | $26.79 | $31.87 | 365,600 | — | — |
| 2009-09-22 | $28.59 | $34.01 | 469,400 | — | — |
| 2009-09-21 | $29.35 | $34.91 | 266,900 | — | — |
| 2009-09-18 | $29.13 | $34.65 | 407,600 | — | — |
| 2009-09-17 | $28.61 | $34.03 | 529,000 | — | — |
| 2009-09-16 | $28.45 | $33.84 | 581,200 | — | — |
| 2009-09-15 | $27.35 | $32.53 | 608,400 | — | — |
| 2009-09-14 | $25.40 | $30.21 | 167,900 | — | — |
| 2009-09-11 | $25.08 | $29.83 | 413,200 | — | — |
| 2009-09-10 | $24.95 | $29.68 | 298,500 | — | — |
| 2009-09-09 | $24.84 | $29.55 | 509,900 | — | — |
| 2009-09-08 | $24.25 | $28.84 | 545,700 | — | — |
| 2009-09-04 | $22.57 | $26.85 | 388,500 | — | — |
| 2009-09-03 | $21.31 | $25.35 | 401,600 | — | — |
| 2009-09-02 | $20.66 | $24.57 | 263,600 | — | — |
| 2009-09-01 | $20.69 | $24.61 | 369,100 | — | — |
| 2009-08-31 | $21.08 | $25.07 | 346,500 | — | — |
| 2009-08-28 | $21.91 | $26.06 | 387,100 | — | — |
| 2009-08-27 | $22.78 | $27.10 | 300,400 | — | — |
| 2009-08-26 | $23.16 | $27.55 | 198,600 | — | — |
| 2009-08-25 | $23.04 | $27.41 | 361,700 | — | — |
| 2009-08-24 | $23.63 | $28.11 | 333,500 | — | — |
| 2009-08-21 | $24.84 | $29.55 | 542,600 | — | — |
| 2009-08-20 | $23.55 | $28.01 | 231,800 | — | — |
| 2009-08-19 | $22.70 | $27.00 | 251,400 | — | — |
| 2009-08-18 | $22.92 | $27.26 | 334,400 | — | — |
| 2009-08-17 | $22.05 | $26.23 | 258,900 | — | — |
| 2009-08-14 | $23.85 | $28.37 | 353,500 | — | — |
| 2009-08-13 | $23.83 | $28.34 | 413,900 | — | — |
| 2009-08-12 | $22.19 | $26.39 | 245,600 | — | — |
| 2009-08-11 | $22.83 | $27.16 | 221,900 | — | — |
| 2009-08-10 | $22.74 | $27.05 | 409,700 | — | — |
| 2009-08-07 | $23.66 | $28.14 | 377,600 | — | — |
| 2009-08-06 | $23.40 | $27.83 | 552,300 | — | — |
| 2009-08-05 | $25.53 | $30.37 | 278,600 | — | — |
| 2009-08-04 | $26.07 | $31.01 | 366,000 | — | — |
| 2009-08-03 | $25.52 | $30.36 | 414,400 | — | — |
| 2009-07-31 | $24.71 | $29.39 | 500,400 | — | — |
| 2009-07-30 | $25.57 | $30.41 | 489,100 | — | — |
| 2009-07-29 | $25.59 | $30.44 | 608,000 | — | — |
| 2009-07-28 | $26.93 | $32.03 | 1,791,500 | — | — |
| 2009-07-27 | $31.09 | $36.98 | 561,600 | — | — |
| 2009-07-24 | $30.83 | $36.67 | 222,400 | — | — |
| 2009-07-23 | $30.69 | $36.50 | 541,100 | — | — |
| 2009-07-22 | $29.06 | $34.57 | 240,300 | — | — |
| 2009-07-21 | $29.49 | $35.08 | 440,000 | — | — |
| 2009-07-20 | $29.95 | $35.62 | 272,600 | — | — |
| 2009-07-17 | $30.02 | $35.71 | 773,500 | — | — |
| 2009-07-16 | $30.91 | $36.77 | 615,100 | — | — |
| 2009-07-15 | $32.12 | $38.21 | 484,600 | — | — |
| 2009-07-14 | $31.63 | $37.62 | 608,800 | — | — |
| 2009-07-13 | $30.69 | $36.50 | 744,300 | — | — |
| 2009-07-10 | $31.87 | $37.91 | 694,500 | — | — |
| 2009-07-09 | $31.80 | $37.82 | 1,072,900 | — | — |
| 2009-07-08 | $27.78 | $33.04 | 453,000 | — | — |
| 2009-07-07 | $28.55 | $33.96 | 341,500 | — | — |
| 2009-07-06 | $29.05 | $34.55 | 303,700 | — | — |
| 2009-07-02 | $29.82 | $35.47 | 191,100 | — | — |
| 2009-07-01 | $32.37 | $38.50 | 312,200 | — | — |
| 2009-06-30 | $31.19 | $37.10 | 293,400 | — | — |
| 2009-06-29 | $30.42 | $36.18 | 336,200 | — | — |
| 2009-06-26 | $29.76 | $35.40 | 330,900 | — | — |
| 2009-06-25 | $28.81 | $34.27 | 236,900 | — | — |
| 2009-06-24 | $27.12 | $32.26 | 399,500 | — | — |
| 2009-06-23 | $26.82 | $31.90 | 431,900 | — | — |
| 2009-06-22 | $29.10 | $34.61 | 301,100 | — | — |
| 2009-06-19 | $30.06 | $35.76 | 266,700 | — | — |
| 2009-06-18 | $29.40 | $34.97 | 147,700 | — | — |
| 2009-06-17 | $28.77 | $34.22 | 300,900 | — | — |
| 2009-06-16 | $29.98 | $35.66 | 350,000 | — | — |
| 2009-06-15 | $29.88 | $35.54 | 537,600 | — | — |
| 2009-06-12 | $31.04 | $36.92 | 566,300 | — | — |
| 2009-06-11 | $30.95 | $36.81 | 489,600 | — | — |
| 2009-06-10 | $32.89 | $39.12 | 498,200 | — | — |
| 2009-06-09 | $32.74 | $38.94 | 629,300 | — | — |
| 2009-06-08 | $29.66 | $35.28 | 294,300 | — | — |
| 2009-06-05 | $30.03 | $35.72 | 318,400 | — | — |
| 2009-06-04 | $29.21 | $34.74 | 212,500 | — | — |
| 2009-06-03 | $28.82 | $34.28 | 193,800 | — | — |
| 2009-06-02 | $28.62 | $34.04 | 311,000 | — | — |
| 2009-06-01 | $29.96 | $35.64 | 338,900 | — | — |
| 2009-05-29 | $27.73 | $32.98 | 280,900 | — | — |
| 2009-05-28 | $27.39 | $32.58 | 313,400 | — | — |
| 2009-05-27 | $27.30 | $32.47 | 328,100 | — | — |
| 2009-05-26 | $28.50 | $33.90 | 422,100 | — | — |
| 2009-05-22 | $26.15 | $31.10 | 283,700 | — | — |
| 2009-05-21 | $26.94 | $32.04 | 469,600 | — | — |
| 2009-05-20 | $28.49 | $33.89 | 459,800 | — | — |
| 2009-05-19 | $28.40 | $33.78 | 544,900 | — | — |
| 2009-05-18 | $27.82 | $33.09 | 421,400 | — | — |
| 2009-05-15 | $25.62 | $30.47 | 467,500 | — | — |
| 2009-05-14 | $26.77 | $31.84 | 805,900 | — | — |
| 2009-05-13 | $26.72 | $31.78 | 1,061,000 | — | — |
| 2009-05-12 | $26.37 | $31.37 | 777,900 | — | — |
| 2009-05-11 | $28.72 | $34.16 | 583,200 | — | — |
| 2009-05-08 | $29.72 | $35.35 | 887,600 | — | — |
| 2009-05-07 | $30.01 | $35.70 | 766,800 | — | — |
| 2009-05-06 | $32.25 | $38.36 | 702,800 | — | — |
| 2009-05-05 | $33.84 | $40.25 | 620,500 | — | — |
| 2009-05-04 | $34.41 | $40.93 | 946,000 | — | — |
| 2009-05-01 | $33.61 | $39.98 | 732,800 | — | — |
| 2009-04-30 | $32.04 | $38.11 | 1,284,000 | — | — |
| 2009-04-29 | $30.09 | $35.79 | 1,112,100 | — | — |
| 2009-04-28 | $28.40 | $33.78 | 2,137,800 | — | — |
| 2009-04-27 | $26.14 | $31.09 | 914,900 | — | — |
| 2009-04-24 | $25.38 | $30.19 | 837,100 | — | — |
| 2009-04-23 | $22.59 | $26.87 | 513,000 | — | — |
| 2009-04-22 | $22.32 | $26.55 | 747,000 | — | — |
| 2009-04-21 | $19.13 | $22.75 | 356,100 | — | — |
| 2009-04-20 | $18.04 | $21.46 | 350,600 | — | — |
| 2009-04-17 | $18.64 | $22.17 | 477,600 | — | — |
| 2009-04-16 | $17.47 | $20.78 | 584,900 | — | — |
| 2009-04-15 | $16.75 | $19.92 | 439,700 | — | — |
| 2009-04-14 | $17.19 | $20.45 | 356,400 | — | — |
| 2009-04-13 | $17.71 | $21.07 | 481,900 | — | — |
| 2009-04-09 | $16.84 | $20.03 | 534,700 | — | — |
| 2009-04-08 | $14.80 | $17.60 | 272,800 | — | — |
| 2009-04-07 | $14.26 | $16.96 | 255,200 | — | — |
| 2009-04-06 | $14.41 | $17.14 | 281,200 | — | — |
| 2009-04-03 | $14.21 | $16.90 | 392,300 | — | — |
| 2009-04-02 | $14.69 | $17.47 | 751,000 | — | — |
| 2009-04-01 | $12.78 | $15.20 | 320,900 | — | — |
| 2009-03-31 | $11.86 | $14.11 | 346,200 | — | — |
| 2009-03-30 | $11.10 | $13.20 | 244,900 | — | — |
| 2009-03-27 | $12.01 | $14.29 | 193,200 | — | — |
| 2009-03-26 | $12.90 | $15.34 | 318,400 | — | — |
| 2009-03-25 | $11.66 | $13.87 | 412,100 | — | — |
| 2009-03-24 | $11.32 | $13.46 | 458,500 | — | — |
| 2009-03-23 | $11.54 | $13.73 | 484,200 | — | — |
| 2009-03-20 | $9.66 | $11.49 | 402,700 | — | — |
| 2009-03-19 | $11.00 | $13.08 | 407,500 | — | — |
| 2009-03-18 | $10.88 | $12.94 | 634,200 | — | — |
| 2009-03-17 | $9.93 | $11.81 | 424,800 | — | — |
| 2009-03-16 | $8.67 | $10.31 | 330,100 | — | — |
| 2009-03-13 | $8.77 | $10.43 | 426,200 | — | — |
| 2009-03-12 | $8.81 | $10.48 | 403,500 | — | — |
| 2009-03-11 | $7.52 | $8.94 | 375,800 | — | — |
| 2009-03-10 | $6.57 | $7.81 | 401,700 | — | — |
| 2009-03-09 | $5.44 | $6.47 | 381,100 | — | — |
| 2009-03-06 | $5.93 | $7.05 | 363,600 | — | — |
| 2009-03-05 | $6.68 | $7.95 | 467,000 | — | — |
| 2009-03-04 | $7.28 | $8.66 | 428,000 | — | — |
| 2009-03-03 | $7.26 | $8.64 | 404,800 | — | — |
| 2009-03-02 | $7.30 | $8.68 | 469,800 | — | — |
| 2009-02-27 | $7.35 | $8.74 | 682,400 | — | — |
| 2009-02-26 | $7.62 | $9.06 | 719,700 | — | — |
| 2009-02-25 | $6.67 | $7.93 | 1,788,100 | — | — |
| 2009-02-24 | $5.90 | $7.02 | 613,800 | — | — |
| 2009-02-23 | $5.55 | $6.60 | 507,700 | — | — |
| 2009-02-20 | $6.16 | $7.33 | 648,500 | — | — |
| 2009-02-19 | $6.14 | $7.30 | 319,000 | — | — |
| 2009-02-18 | $6.48 | $7.71 | 319,600 | — | — |
| 2009-02-17 | $6.80 | $8.09 | 386,500 | — | — |
| 2009-02-13 | $7.62 | $9.06 | 314,000 | — | — |
| 2009-02-12 | $8.68 | $10.32 | 392,700 | — | — |
| 2009-02-11 | $7.84 | $9.33 | 330,200 | — | — |
| 2009-02-10 | $8.33 | $9.91 | 288,000 | — | — |
| 2009-02-09 | $9.08 | $10.80 | 220,300 | — | — |
| 2009-02-06 | $9.88 | $11.75 | 286,200 | — | — |
| 2009-02-05 | $8.89 | $10.57 | 361,100 | — | — |
| 2009-02-04 | $8.51 | $10.12 | 302,300 | — | — |
| 2009-02-03 | $8.67 | $10.31 | 353,300 | — | — |
| 2009-02-02 | $8.56 | $10.18 | 272,700 | — | — |
| 2009-01-30 | $8.84 | $10.51 | 353,400 | — | — |
| 2009-01-29 | $9.05 | $10.76 | 429,500 | — | — |
| 2009-01-28 | $9.70 | $11.54 | 329,300 | — | — |
| 2009-01-27 | $8.54 | $10.16 | 192,600 | — | — |
| 2009-01-26 | $8.39 | $9.98 | 177,500 | — | — |
| 2009-01-23 | $8.27 | $9.84 | 376,100 | — | — |
| 2009-01-22 | $8.09 | $9.62 | 209,100 | — | — |
| 2009-01-21 | $8.30 | $9.87 | 226,100 | — | — |
| 2009-01-20 | $7.60 | $9.04 | 384,400 | — | — |
| 2009-01-16 | $8.76 | $10.42 | 266,400 | — | — |
| 2009-01-15 | $8.87 | $10.55 | 318,300 | — | — |
| 2009-01-14 | $8.91 | $10.60 | 264,900 | — | — |
| 2009-01-13 | $9.16 | $10.90 | 389,300 | — | — |
| 2009-01-12 | $9.91 | $11.79 | 470,800 | — | — |
| 2009-01-09 | $11.00 | $13.08 | 346,500 | — | — |
| 2009-01-08 | $12.24 | $14.56 | 472,400 | — | — |
| 2009-01-07 | $12.72 | $15.13 | 301,000 | — | — |
| 2009-01-06 | $14.29 | $17.00 | 206,600 | — | — |
| 2009-01-05 | $13.26 | $15.77 | 312,100 | — | — |
| 2009-01-02 | $12.10 | $14.39 | 161,600 | — | — |