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
- 2003-02-03 to 2026-09-09
- 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 | $21.28 | $39.48 | 15,700 | — | — |
| 2009-12-30 | $21.51 | $39.91 | 20,700 | — | — |
| 2009-12-29 | $21.53 | $39.94 | 24,600 | — | — |
| 2009-12-28 | $21.49 | $39.87 | 17,100 | — | — |
| 2009-12-24 | $21.44 | $39.78 | 8,300 | — | — |
| 2009-12-23 | $21.34 | $39.59 | 29,300 | — | — |
| 2009-12-22 | $20.90 | $38.77 | 33,400 | — | — |
| 2009-12-21 | $20.59 | $38.20 | 88,400 | — | — |
| 2009-12-18 | $20.29 | $37.64 | 217,800 | — | — |
| 2009-12-17 | $20.99 | $38.94 | 57,200 | — | — |
| 2009-12-16 | $21.23 | $39.39 | 51,500 | — | — |
| 2009-12-15 | $20.89 | $38.76 | 59,600 | — | — |
| 2009-12-14 | $20.69 | $38.38 | 69,000 | — | — |
| 2009-12-11 | $20.38 | $37.81 | 41,200 | — | — |
| 2009-12-10 | $20.51 | $38.05 | 30,300 | — | — |
| 2009-12-09 | $20.55 | $38.12 | 28,400 | — | — |
| 2009-12-08 | $20.55 | $38.12 | 34,000 | — | — |
| 2009-12-07 | $20.86 | $38.70 | 23,600 | — | — |
| 2009-12-04 | $20.60 | $38.22 | 49,300 | — | — |
| 2009-12-03 | $20.60 | $38.22 | 27,700 | — | — |
| 2009-12-02 | $20.60 | $38.22 | 31,600 | — | — |
| 2009-12-01 | $20.78 | $38.55 | 73,000 | — | — |
| 2009-11-30 | $20.72 | $38.44 | 29,500 | — | — |
| 2009-11-27 | $21.20 | $39.33 | 13,600 | — | — |
| 2009-11-25 | $21.32 | $39.55 | 31,200 | — | — |
| 2009-11-24 | $21.50 | $39.89 | 32,300 | — | — |
| 2009-11-23 | $21.03 | $39.02 | 30,600 | — | — |
| 2009-11-20 | $20.85 | $38.68 | 59,700 | — | — |
| 2009-11-19 | $21.36 | $39.63 | 33,700 | — | — |
| 2009-11-18 | $22.02 | $40.85 | 40,700 | — | — |
| 2009-11-17 | $22.02 | $40.85 | 36,500 | — | — |
| 2009-11-16 | $21.55 | $39.98 | 54,000 | — | — |
| 2009-11-13 | $21.50 | $39.89 | 31,000 | — | — |
| 2009-11-12 | $21.16 | $39.26 | 38,300 | — | — |
| 2009-11-11 | $21.35 | $39.61 | 57,100 | — | — |
| 2009-11-10 | $21.74 | $40.33 | 30,700 | — | — |
| 2009-11-09 | $21.77 | $40.39 | 65,100 | — | — |
| 2009-11-06 | $22.00 | $40.81 | 33,500 | — | — |
| 2009-11-05 | $22.03 | $40.87 | 36,400 | — | — |
| 2009-11-04 | $22.07 | $40.94 | 13,900 | — | — |
| 2009-11-03 | $22.14 | $41.07 | 25,200 | — | — |
| 2009-11-02 | $22.15 | $41.09 | 38,900 | — | — |
| 2009-10-30 | $22.36 | $41.48 | 29,500 | — | — |
| 2009-10-29 | $23.00 | $42.67 | 28,400 | — | — |
| 2009-10-28 | $22.25 | $41.28 | 48,200 | — | — |
| 2009-10-27 | $22.67 | $42.06 | 22,100 | — | — |
| 2009-10-26 | $22.91 | $42.50 | 21,100 | — | — |
| 2009-10-23 | $23.29 | $43.21 | 40,400 | — | — |
| 2009-10-22 | $23.29 | $43.21 | 26,500 | — | — |
| 2009-10-21 | $23.57 | $43.19 | 15,300 | — | — |
| 2009-10-20 | $23.51 | $43.08 | 33,900 | — | — |
| 2009-10-19 | $23.20 | $42.52 | 20,100 | — | — |
| 2009-10-16 | $22.98 | $42.11 | 24,000 | — | — |
| 2009-10-15 | $23.16 | $42.44 | 35,100 | — | — |
| 2009-10-14 | $22.65 | $41.51 | 27,800 | — | — |
| 2009-10-13 | $22.06 | $40.43 | 31,100 | — | — |
| 2009-10-12 | $22.01 | $40.34 | 31,400 | — | — |
| 2009-10-09 | $21.70 | $39.77 | 54,000 | — | — |
| 2009-10-08 | $22.10 | $40.50 | 70,800 | — | — |
| 2009-10-07 | $22.58 | $41.38 | 33,400 | — | — |
| 2009-10-06 | $22.75 | $41.69 | 25,400 | — | — |
| 2009-10-05 | $22.68 | $41.56 | 53,400 | — | — |
| 2009-10-02 | $21.61 | $39.60 | 61,900 | — | — |
| 2009-10-01 | $22.20 | $40.68 | 19,800 | — | — |
| 2009-09-30 | $22.57 | $41.36 | 35,700 | — | — |
| 2009-09-29 | $22.83 | $41.84 | 35,600 | — | — |
| 2009-09-28 | $22.98 | $42.11 | 22,400 | — | — |
| 2009-09-25 | $22.88 | $41.93 | 21,300 | — | — |
| 2009-09-24 | $22.98 | $42.11 | 25,300 | — | — |
| 2009-09-23 | $23.44 | $42.96 | 52,900 | — | — |
| 2009-09-22 | $24.13 | $44.22 | 27,900 | — | — |
| 2009-09-21 | $24.45 | $44.81 | 48,400 | — | — |
| 2009-09-18 | $25.15 | $46.09 | 106,800 | — | — |
| 2009-09-17 | $24.99 | $45.80 | 65,200 | — | — |
| 2009-09-16 | $25.77 | $47.23 | 35,000 | — | — |
| 2009-09-15 | $25.13 | $46.05 | 46,400 | — | — |
| 2009-09-14 | $24.39 | $44.70 | 69,200 | — | — |
| 2009-09-11 | $22.97 | $42.10 | 69,800 | — | — |
| 2009-09-10 | $22.63 | $41.47 | 26,300 | — | — |
| 2009-09-09 | $22.78 | $41.75 | 33,400 | — | — |
| 2009-09-08 | $22.21 | $40.70 | 58,700 | — | — |
| 2009-09-04 | $22.51 | $41.25 | 28,200 | — | — |
| 2009-09-03 | $22.50 | $41.23 | 32,200 | — | — |
| 2009-09-02 | $22.67 | $41.55 | 170,500 | — | — |
| 2009-09-01 | $22.48 | $41.20 | 128,200 | — | — |
| 2009-08-31 | $21.22 | $38.89 | 92,300 | — | — |
| 2009-08-28 | $22.09 | $40.48 | 39,500 | — | — |
| 2009-08-27 | $22.66 | $41.53 | 55,200 | — | — |
| 2009-08-26 | $22.54 | $41.31 | 31,500 | — | — |
| 2009-08-25 | $22.44 | $41.12 | 40,200 | — | — |
| 2009-08-24 | $22.25 | $40.78 | 38,700 | — | — |
| 2009-08-21 | $22.26 | $40.79 | 43,900 | — | — |
| 2009-08-20 | $22.18 | $40.65 | 91,500 | — | — |
| 2009-08-19 | $21.87 | $40.08 | 46,400 | — | — |
| 2009-08-18 | $22.00 | $40.32 | 30,900 | — | — |
| 2009-08-17 | $21.96 | $40.24 | 25,200 | — | — |
| 2009-08-14 | $22.08 | $40.46 | 34,500 | — | — |
| 2009-08-13 | $22.38 | $41.01 | 14,800 | — | — |
| 2009-08-12 | $22.16 | $40.61 | 25,500 | — | — |
| 2009-08-11 | $22.01 | $40.34 | 42,100 | — | — |
| 2009-08-10 | $22.21 | $40.70 | 77,100 | — | — |
| 2009-08-07 | $22.15 | $40.59 | 56,100 | — | — |
| 2009-08-06 | $22.22 | $40.72 | 32,800 | — | — |
| 2009-08-05 | $22.92 | $42.00 | 29,800 | — | — |
| 2009-08-04 | $23.33 | $42.75 | 33,900 | — | — |
| 2009-08-03 | $23.50 | $43.07 | 24,300 | — | — |
| 2009-07-31 | $22.76 | $41.71 | 20,400 | — | — |
| 2009-07-30 | $22.58 | $41.38 | 14,200 | — | — |
| 2009-07-29 | $22.55 | $41.33 | 17,400 | — | — |
| 2009-07-28 | $22.98 | $42.11 | 40,200 | — | — |
| 2009-07-27 | $23.08 | $42.30 | 41,200 | — | — |
| 2009-07-24 | $22.98 | $42.11 | 43,900 | — | — |
| 2009-07-23 | $22.47 | $41.18 | 86,600 | — | — |
| 2009-07-22 | $22.59 | $41.40 | 67,500 | — | — |
| 2009-07-21 | $22.86 | $41.40 | 47,900 | — | — |
| 2009-07-20 | $22.70 | $41.11 | 42,900 | — | — |
| 2009-07-17 | $22.34 | $40.46 | 47,800 | — | — |
| 2009-07-16 | $22.70 | $41.11 | 70,300 | — | — |
| 2009-07-15 | $22.03 | $39.89 | 65,300 | — | — |
| 2009-07-14 | $21.89 | $39.64 | 35,700 | — | — |
| 2009-07-13 | $22.03 | $39.89 | 35,400 | — | — |
| 2009-07-10 | $21.70 | $39.30 | 22,900 | — | — |
| 2009-07-09 | $22.14 | $40.09 | 25,700 | — | — |
| 2009-07-08 | $21.72 | $39.33 | 64,700 | — | — |
| 2009-07-07 | $22.03 | $39.89 | 47,100 | — | — |
| 2009-07-06 | $22.53 | $40.80 | 65,300 | — | — |
| 2009-07-02 | $23.31 | $42.21 | 36,800 | — | — |
| 2009-07-01 | $23.51 | $42.57 | 53,200 | — | — |
| 2009-06-30 | $22.81 | $41.31 | 54,700 | — | — |
| 2009-06-29 | $21.92 | $39.69 | 39,900 | — | — |
| 2009-06-26 | $21.49 | $38.92 | 37,100 | — | — |
| 2009-06-25 | $20.91 | $37.87 | 28,200 | — | — |
| 2009-06-24 | $20.70 | $37.49 | 31,100 | — | — |
| 2009-06-23 | $20.69 | $37.47 | 38,300 | — | — |
| 2009-06-22 | $20.89 | $37.83 | 56,600 | — | — |
| 2009-06-19 | $21.52 | $38.97 | 29,500 | — | — |
| 2009-06-18 | $21.62 | $39.15 | 11,300 | — | — |
| 2009-06-17 | $21.86 | $39.59 | 43,800 | — | — |
| 2009-06-16 | $21.83 | $39.53 | 47,100 | — | — |
| 2009-06-15 | $21.47 | $38.88 | 20,700 | — | — |
| 2009-06-12 | $21.91 | $39.68 | 54,700 | — | — |
| 2009-06-11 | $21.81 | $39.50 | 43,600 | — | — |
| 2009-06-10 | $21.32 | $38.61 | 28,200 | — | — |
| 2009-06-09 | $20.95 | $37.94 | 19,500 | — | — |
| 2009-06-08 | $20.95 | $37.94 | 35,500 | — | — |
| 2009-06-05 | $21.19 | $38.37 | 55,300 | — | — |
| 2009-06-04 | $20.74 | $37.56 | 24,900 | — | — |
| 2009-06-03 | $20.55 | $37.21 | 44,400 | — | — |
| 2009-06-02 | $21.00 | $38.03 | 35,200 | — | — |
| 2009-06-01 | $21.09 | $38.19 | 57,800 | — | — |
| 2009-05-29 | $20.49 | $37.11 | 68,900 | — | — |
| 2009-05-28 | $19.64 | $35.57 | 43,400 | — | — |
| 2009-05-27 | $19.27 | $34.90 | 43,200 | — | — |
| 2009-05-26 | $19.20 | $34.77 | 43,500 | — | — |
| 2009-05-22 | $19.25 | $34.86 | 53,200 | — | — |
| 2009-05-21 | $18.99 | $34.39 | 50,200 | — | — |
| 2009-05-20 | $19.44 | $35.20 | 67,500 | — | — |
| 2009-05-19 | $19.15 | $34.68 | 44,400 | — | — |
| 2009-05-18 | $18.83 | $34.10 | 28,200 | — | — |
| 2009-05-15 | $18.78 | $34.01 | 36,400 | — | — |
| 2009-05-14 | $18.78 | $34.01 | 37,000 | — | — |
| 2009-05-13 | $18.63 | $33.74 | 36,400 | — | — |
| 2009-05-12 | $19.25 | $34.86 | 31,900 | — | — |
| 2009-05-11 | $19.30 | $34.95 | 52,300 | — | — |
| 2009-05-08 | $20.02 | $36.25 | 120,900 | — | — |
| 2009-05-07 | $19.01 | $34.43 | 103,700 | — | — |
| 2009-05-06 | $18.71 | $33.88 | 55,900 | — | — |
| 2009-05-05 | $18.35 | $33.23 | 50,700 | — | — |
| 2009-05-04 | $18.15 | $32.87 | 32,800 | — | — |
| 2009-05-01 | $17.63 | $31.93 | 30,400 | — | — |
| 2009-04-30 | $17.60 | $31.87 | 35,800 | — | — |
| 2009-04-29 | $17.81 | $32.25 | 31,700 | — | — |
| 2009-04-28 | $17.33 | $31.38 | 20,500 | — | — |
| 2009-04-27 | $17.49 | $31.67 | 27,100 | — | — |
| 2009-04-24 | $17.77 | $32.18 | 50,700 | — | — |
| 2009-04-23 | $17.69 | $32.03 | 78,200 | — | — |
| 2009-04-22 | $17.70 | $31.33 | 37,700 | — | — |
| 2009-04-21 | $17.67 | $31.27 | 34,900 | — | — |
| 2009-04-20 | $17.29 | $30.60 | 43,200 | — | — |
| 2009-04-17 | $17.96 | $31.79 | 56,900 | — | — |
| 2009-04-16 | $17.86 | $31.61 | 41,500 | — | — |
| 2009-04-15 | $17.90 | $31.68 | 29,700 | — | — |
| 2009-04-14 | $17.47 | $30.92 | 47,100 | — | — |
| 2009-04-13 | $18.15 | $32.12 | 45,900 | — | — |
| 2009-04-09 | $17.27 | $30.57 | 44,500 | — | — |
| 2009-04-08 | $17.20 | $30.44 | 24,700 | — | — |
| 2009-04-07 | $16.90 | $29.91 | 41,200 | — | — |
| 2009-04-06 | $17.05 | $30.18 | 51,500 | — | — |
| 2009-04-03 | $17.32 | $30.65 | 34,000 | — | — |
| 2009-04-02 | $17.20 | $30.44 | 40,000 | — | — |
| 2009-04-01 | $16.88 | $29.88 | 27,300 | — | — |
| 2009-03-31 | $16.33 | $28.90 | 41,400 | — | — |
| 2009-03-30 | $16.36 | $28.96 | 79,300 | — | — |
| 2009-03-27 | $17.08 | $30.23 | 64,100 | — | — |
| 2009-03-26 | $17.59 | $31.13 | 80,600 | — | — |
| 2009-03-25 | $17.69 | $31.31 | 77,300 | — | — |
| 2009-03-24 | $17.75 | $31.42 | 47,600 | — | — |
| 2009-03-23 | $18.26 | $32.32 | 56,800 | — | — |
| 2009-03-20 | $17.63 | $31.20 | 37,300 | — | — |
| 2009-03-19 | $17.89 | $31.66 | 51,600 | — | — |
| 2009-03-18 | $16.68 | $29.52 | 45,800 | — | — |
| 2009-03-17 | $16.92 | $29.95 | 9,200 | — | — |
| 2009-03-16 | $16.45 | $29.11 | 34,400 | — | — |
| 2009-03-13 | $16.15 | $28.58 | 20,800 | — | — |
| 2009-03-12 | $16.15 | $28.58 | 34,500 | — | — |
| 2009-03-11 | $15.25 | $26.99 | 26,200 | — | — |
| 2009-03-10 | $15.11 | $26.74 | 41,100 | — | — |
| 2009-03-09 | $14.53 | $25.72 | 35,200 | — | — |
| 2009-03-06 | $14.65 | $25.93 | 58,000 | — | — |
| 2009-03-05 | $14.76 | $26.12 | 35,700 | — | — |
| 2009-03-04 | $15.25 | $26.99 | 40,300 | — | — |
| 2009-03-03 | $15.10 | $26.72 | 61,000 | — | — |
| 2009-03-02 | $15.40 | $27.26 | 67,900 | — | — |
| 2009-02-27 | $16.31 | $28.87 | 62,000 | — | — |
| 2009-02-26 | $16.30 | $28.85 | 53,200 | — | — |
| 2009-02-25 | $15.77 | $27.91 | 42,100 | — | — |
| 2009-02-24 | $15.58 | $27.57 | 82,400 | — | — |
| 2009-02-23 | $14.80 | $26.19 | 111,500 | — | — |
| 2009-02-20 | $15.01 | $26.57 | 114,000 | — | — |
| 2009-02-19 | $15.78 | $27.93 | 52,300 | — | — |
| 2009-02-18 | $15.91 | $28.16 | 79,100 | — | — |
| 2009-02-17 | $16.96 | $30.02 | 108,500 | — | — |
| 2009-02-13 | $18.27 | $32.34 | 19,800 | — | — |
| 2009-02-12 | $18.04 | $31.93 | 42,400 | — | — |
| 2009-02-11 | $18.44 | $32.64 | 23,000 | — | — |
| 2009-02-10 | $18.64 | $32.99 | 27,500 | — | — |
| 2009-02-09 | $18.85 | $33.36 | 56,400 | — | — |
| 2009-02-06 | $19.21 | $34.00 | 51,800 | — | — |
| 2009-02-05 | $19.28 | $34.12 | 33,400 | — | — |
| 2009-02-04 | $19.62 | $34.72 | 45,900 | — | — |
| 2009-02-03 | $19.99 | $35.38 | 66,900 | — | — |
| 2009-02-02 | $19.75 | $34.95 | 116,600 | — | — |
| 2009-01-30 | $19.00 | $33.63 | 105,500 | — | — |
| 2009-01-29 | $18.25 | $32.30 | 35,700 | — | — |
| 2009-01-28 | $18.36 | $32.49 | 35,400 | — | — |
| 2009-01-27 | $18.16 | $32.14 | 74,300 | — | — |
| 2009-01-26 | $18.05 | $31.95 | 70,300 | — | — |
| 2009-01-23 | $17.74 | $31.40 | 50,200 | — | — |
| 2009-01-22 | $17.35 | $30.71 | 47,200 | — | — |
| 2009-01-21 | $18.24 | $31.32 | 70,200 | — | — |
| 2009-01-20 | $17.36 | $29.81 | 67,400 | — | — |
| 2009-01-16 | $18.12 | $31.12 | 82,100 | — | — |
| 2009-01-15 | $17.88 | $30.70 | 84,300 | — | — |
| 2009-01-14 | $18.34 | $31.49 | 74,000 | — | — |
| 2009-01-13 | $18.35 | $31.51 | 44,100 | — | — |
| 2009-01-12 | $17.72 | $30.43 | 58,100 | — | — |
| 2009-01-09 | $18.00 | $30.91 | 40,800 | — | — |
| 2009-01-08 | $18.46 | $31.70 | 47,200 | — | — |
| 2009-01-07 | $18.52 | $31.80 | 68,500 | — | — |
| 2009-01-06 | $19.04 | $32.70 | 123,200 | — | — |
| 2009-01-05 | $19.24 | $33.04 | 83,900 | — | — |
| 2009-01-02 | $17.73 | $30.45 | 92,200 | — | — |