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
- 2000-07-21 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 | $22.11 | $33.36 | 335,000 | — | — |
| 2009-12-30 | $22.27 | $33.60 | 433,200 | — | — |
| 2009-12-29 | $22.04 | $33.26 | 633,800 | — | — |
| 2009-12-28 | $22.00 | $33.20 | 307,000 | — | — |
| 2009-12-24 | $21.75 | $32.82 | 142,800 | — | — |
| 2009-12-23 | $21.59 | $32.58 | 609,200 | — | — |
| 2009-12-22 | $21.20 | $31.99 | 895,400 | — | — |
| 2009-12-21 | $21.68 | $31.90 | 722,700 | — | — |
| 2009-12-18 | $21.17 | $31.15 | 676,000 | — | — |
| 2009-12-17 | $21.48 | $31.60 | 849,600 | — | — |
| 2009-12-16 | $22.00 | $32.37 | 637,800 | — | — |
| 2009-12-15 | $22.07 | $32.47 | 580,500 | — | — |
| 2009-12-14 | $22.16 | $32.60 | 1,240,600 | — | — |
| 2009-12-11 | $22.45 | $33.03 | 2,199,100 | — | — |
| 2009-12-10 | $20.35 | $29.94 | 442,600 | — | — |
| 2009-12-09 | $20.44 | $30.07 | 559,000 | — | — |
| 2009-12-08 | $20.55 | $30.23 | 640,900 | — | — |
| 2009-12-07 | $20.54 | $30.22 | 545,500 | — | — |
| 2009-12-04 | $20.44 | $30.07 | 591,700 | — | — |
| 2009-12-03 | $20.48 | $30.13 | 573,400 | — | — |
| 2009-12-02 | $20.68 | $30.43 | 539,900 | — | — |
| 2009-12-01 | $20.61 | $30.32 | 889,400 | — | — |
| 2009-11-30 | $20.33 | $29.91 | 689,800 | — | — |
| 2009-11-27 | $20.36 | $29.95 | 320,900 | — | — |
| 2009-11-25 | $20.78 | $30.57 | 741,700 | — | — |
| 2009-11-24 | $20.70 | $30.45 | 521,200 | — | — |
| 2009-11-23 | $20.63 | $30.35 | 741,600 | — | — |
| 2009-11-20 | $20.49 | $30.15 | 408,300 | — | — |
| 2009-11-19 | $20.36 | $29.95 | 1,002,000 | — | — |
| 2009-11-18 | $20.99 | $30.88 | 668,400 | — | — |
| 2009-11-17 | $21.27 | $31.29 | 440,100 | — | — |
| 2009-11-16 | $21.02 | $30.93 | 662,800 | — | — |
| 2009-11-13 | $20.57 | $30.26 | 806,000 | — | — |
| 2009-11-12 | $20.11 | $29.59 | 1,779,200 | — | — |
| 2009-11-11 | $20.60 | $30.31 | 1,237,100 | — | — |
| 2009-11-10 | $21.05 | $30.97 | 1,211,900 | — | — |
| 2009-11-09 | $21.14 | $31.10 | 1,040,000 | — | — |
| 2009-11-06 | $20.27 | $29.82 | 1,737,800 | — | — |
| 2009-11-05 | $20.49 | $30.15 | 1,607,500 | — | — |
| 2009-11-04 | $20.30 | $29.87 | 2,468,300 | — | — |
| 2009-11-03 | $20.48 | $30.13 | 3,235,500 | — | — |
| 2009-11-02 | $20.25 | $29.79 | 4,525,600 | — | — |
| 2009-10-30 | $20.25 | $29.79 | 7,757,400 | — | — |
| 2009-10-29 | $23.45 | $34.50 | 857,300 | — | — |
| 2009-10-28 | $22.64 | $33.31 | 2,389,500 | — | — |
| 2009-10-27 | $23.05 | $33.91 | 772,800 | — | — |
| 2009-10-26 | $23.36 | $34.37 | 951,400 | — | — |
| 2009-10-23 | $23.49 | $34.56 | 831,200 | — | — |
| 2009-10-22 | $23.84 | $35.07 | 905,000 | — | — |
| 2009-10-21 | $23.08 | $33.96 | 1,154,500 | — | — |
| 2009-10-20 | $23.00 | $33.84 | 1,396,800 | — | — |
| 2009-10-19 | $23.75 | $34.94 | 912,300 | — | — |
| 2009-10-16 | $23.43 | $34.47 | 853,300 | — | — |
| 2009-10-15 | $23.73 | $34.91 | 1,412,400 | — | — |
| 2009-10-14 | $24.13 | $35.50 | 937,900 | — | — |
| 2009-10-13 | $23.50 | $34.57 | 565,100 | — | — |
| 2009-10-12 | $23.47 | $34.53 | 431,700 | — | — |
| 2009-10-09 | $23.27 | $34.24 | 1,004,300 | — | — |
| 2009-10-08 | $23.23 | $34.18 | 1,018,900 | — | — |
| 2009-10-07 | $22.66 | $33.34 | 1,092,700 | — | — |
| 2009-10-06 | $23.37 | $34.38 | 727,800 | — | — |
| 2009-10-05 | $23.00 | $33.84 | 1,322,300 | — | — |
| 2009-10-02 | $22.57 | $33.21 | 2,019,900 | — | — |
| 2009-10-01 | $22.28 | $32.78 | 1,179,600 | — | — |
| 2009-09-30 | $22.94 | $33.75 | 1,935,400 | — | — |
| 2009-09-29 | $23.21 | $34.15 | 1,072,300 | — | — |
| 2009-09-28 | $23.67 | $34.82 | 804,100 | — | — |
| 2009-09-25 | $23.35 | $34.35 | 795,500 | — | — |
| 2009-09-24 | $23.96 | $35.25 | 632,600 | — | — |
| 2009-09-23 | $24.65 | $36.27 | 1,575,500 | — | — |
| 2009-09-22 | $24.35 | $35.82 | 842,000 | — | — |
| 2009-09-21 | $22.97 | $33.79 | 294,700 | — | — |
| 2009-09-18 | $23.16 | $34.07 | 634,300 | — | — |
| 2009-09-17 | $23.18 | $34.10 | 749,300 | — | — |
| 2009-09-16 | $23.70 | $34.87 | 511,200 | — | — |
| 2009-09-15 | $23.53 | $34.62 | 717,900 | — | — |
| 2009-09-14 | $23.53 | $34.62 | 568,100 | — | — |
| 2009-09-11 | $23.69 | $34.85 | 720,400 | — | — |
| 2009-09-10 | $23.77 | $34.97 | 841,200 | — | — |
| 2009-09-09 | $22.83 | $33.59 | 852,200 | — | — |
| 2009-09-08 | $22.81 | $33.56 | 1,192,500 | — | — |
| 2009-09-04 | $21.86 | $32.16 | 948,400 | — | — |
| 2009-09-03 | $21.70 | $31.93 | 990,800 | — | — |
| 2009-09-02 | $21.16 | $31.13 | 596,300 | — | — |
| 2009-09-01 | $20.93 | $30.79 | 972,000 | — | — |
| 2009-08-31 | $21.24 | $31.25 | 692,400 | — | — |
| 2009-08-28 | $21.80 | $32.07 | 502,500 | — | — |
| 2009-08-27 | $22.40 | $32.96 | 809,800 | — | — |
| 2009-08-26 | $21.95 | $32.29 | 523,800 | — | — |
| 2009-08-25 | $21.58 | $31.75 | 663,600 | — | — |
| 2009-08-24 | $22.14 | $32.57 | 492,600 | — | — |
| 2009-08-21 | $22.45 | $33.03 | 418,000 | — | — |
| 2009-08-20 | $22.12 | $32.54 | 717,000 | — | — |
| 2009-08-19 | $21.55 | $31.71 | 804,800 | — | — |
| 2009-08-18 | $21.72 | $31.96 | 424,900 | — | — |
| 2009-08-17 | $21.55 | $31.71 | 690,400 | — | — |
| 2009-08-14 | $22.04 | $32.43 | 1,422,300 | — | — |
| 2009-08-13 | $23.00 | $33.84 | 1,002,000 | — | — |
| 2009-08-12 | $23.39 | $34.41 | 633,100 | — | — |
| 2009-08-11 | $23.22 | $34.16 | 1,921,100 | — | — |
| 2009-08-10 | $23.29 | $34.27 | 1,573,600 | — | — |
| 2009-08-07 | $22.09 | $32.50 | 1,009,500 | — | — |
| 2009-08-06 | $21.61 | $31.79 | 1,467,300 | — | — |
| 2009-08-05 | $21.70 | $31.93 | 1,019,200 | — | — |
| 2009-08-04 | $21.73 | $31.97 | 2,626,600 | — | — |
| 2009-08-03 | $21.88 | $32.19 | 4,032,400 | — | — |
| 2009-07-31 | $19.49 | $28.67 | 2,420,100 | — | — |
| 2009-07-30 | $18.32 | $26.95 | 883,800 | — | — |
| 2009-07-29 | $17.70 | $26.04 | 418,700 | — | — |
| 2009-07-28 | $17.88 | $26.31 | 775,900 | — | — |
| 2009-07-27 | $17.84 | $26.25 | 1,337,000 | — | — |
| 2009-07-24 | $17.73 | $26.09 | 809,400 | — | — |
| 2009-07-23 | $17.57 | $25.85 | 1,713,700 | — | — |
| 2009-07-22 | $17.70 | $26.04 | 474,400 | — | — |
| 2009-07-21 | $17.69 | $26.03 | 875,500 | — | — |
| 2009-07-20 | $17.56 | $25.83 | 681,300 | — | — |
| 2009-07-17 | $16.93 | $24.91 | 782,000 | — | — |
| 2009-07-16 | $17.05 | $25.08 | 1,113,100 | — | — |
| 2009-07-15 | $16.64 | $24.48 | 1,509,000 | — | — |
| 2009-07-14 | $15.75 | $23.17 | 723,100 | — | — |
| 2009-07-13 | $15.53 | $22.85 | 1,301,600 | — | — |
| 2009-07-10 | $15.16 | $22.30 | 1,014,500 | — | — |
| 2009-07-09 | $15.59 | $22.94 | 936,400 | — | — |
| 2009-07-08 | $15.65 | $23.02 | 672,800 | — | — |
| 2009-07-07 | $15.76 | $23.19 | 628,600 | — | — |
| 2009-07-06 | $15.99 | $23.53 | 428,900 | — | — |
| 2009-07-02 | $16.30 | $23.98 | 447,700 | — | — |
| 2009-07-01 | $16.77 | $24.67 | 408,300 | — | — |
| 2009-06-30 | $16.56 | $24.36 | 391,100 | — | — |
| 2009-06-29 | $16.99 | $25.00 | 554,900 | — | — |
| 2009-06-26 | $16.91 | $24.88 | 646,300 | — | — |
| 2009-06-25 | $16.80 | $24.72 | 1,179,300 | — | — |
| 2009-06-24 | $16.23 | $23.88 | 678,500 | — | — |
| 2009-06-23 | $16.19 | $23.82 | 896,000 | — | — |
| 2009-06-22 | $15.85 | $23.32 | 686,000 | — | — |
| 2009-06-19 | $16.67 | $24.53 | 605,900 | — | — |
| 2009-06-18 | $16.60 | $24.42 | 647,800 | — | — |
| 2009-06-17 | $16.52 | $24.30 | 1,234,200 | — | — |
| 2009-06-16 | $16.28 | $23.95 | 523,800 | — | — |
| 2009-06-15 | $16.83 | $24.76 | 487,100 | — | — |
| 2009-06-12 | $17.67 | $26.00 | 718,000 | — | — |
| 2009-06-11 | $17.42 | $25.63 | 887,200 | — | — |
| 2009-06-10 | $17.63 | $25.94 | 595,000 | — | — |
| 2009-06-09 | $17.79 | $26.17 | 591,100 | — | — |
| 2009-06-08 | $17.52 | $25.78 | 904,200 | — | — |
| 2009-06-05 | $17.60 | $25.89 | 1,519,300 | — | — |
| 2009-06-04 | $18.18 | $26.75 | 1,456,900 | — | — |
| 2009-06-03 | $17.81 | $26.20 | 1,910,100 | — | — |
| 2009-06-02 | $19.34 | $28.45 | 1,280,100 | — | — |
| 2009-06-01 | $20.00 | $29.42 | 1,467,200 | — | — |
| 2009-05-29 | $19.18 | $28.22 | 1,193,800 | — | — |
| 2009-05-28 | $18.39 | $27.06 | 783,500 | — | — |
| 2009-05-27 | $18.22 | $26.81 | 710,200 | — | — |
| 2009-05-26 | $18.99 | $27.94 | 622,600 | — | — |
| 2009-05-22 | $18.10 | $26.63 | 594,800 | — | — |
| 2009-05-21 | $17.94 | $26.39 | 693,900 | — | — |
| 2009-05-20 | $18.72 | $27.54 | 1,008,700 | — | — |
| 2009-05-19 | $18.94 | $27.87 | 705,200 | — | — |
| 2009-05-18 | $18.73 | $27.56 | 895,500 | — | — |
| 2009-05-15 | $17.47 | $25.70 | 847,900 | — | — |
| 2009-05-14 | $17.65 | $25.97 | 1,373,000 | — | — |
| 2009-05-13 | $17.49 | $25.73 | 1,153,400 | — | — |
| 2009-05-12 | $18.19 | $26.76 | 1,484,400 | — | — |
| 2009-05-11 | $19.17 | $28.20 | 1,594,000 | — | — |
| 2009-05-08 | $20.31 | $29.88 | 1,068,300 | — | — |
| 2009-05-07 | $19.95 | $29.35 | 1,954,500 | — | — |
| 2009-05-06 | $19.87 | $29.23 | 1,182,500 | — | — |
| 2009-05-05 | $19.12 | $28.13 | 997,000 | — | — |
| 2009-05-04 | $18.73 | $27.56 | 1,172,100 | — | — |
| 2009-05-01 | $16.75 | $24.64 | 513,500 | — | — |
| 2009-04-30 | $16.22 | $23.86 | 1,689,800 | — | — |
| 2009-04-29 | $16.64 | $24.48 | 976,400 | — | — |
| 2009-04-28 | $16.06 | $23.63 | 504,400 | — | — |
| 2009-04-27 | $16.61 | $24.44 | 1,405,200 | — | — |
| 2009-04-24 | $17.31 | $25.47 | 971,300 | — | — |
| 2009-04-23 | $16.18 | $23.80 | 609,400 | — | — |
| 2009-04-22 | $16.24 | $23.89 | 637,200 | — | — |
| 2009-04-21 | $16.02 | $23.57 | 702,600 | — | — |
| 2009-04-20 | $15.60 | $22.95 | 965,500 | — | — |
| 2009-04-17 | $16.62 | $24.45 | 930,900 | — | — |
| 2009-04-16 | $17.35 | $25.53 | 1,273,900 | — | — |
| 2009-04-15 | $16.97 | $24.97 | 1,157,300 | — | — |
| 2009-04-14 | $17.51 | $25.76 | 1,748,400 | — | — |
| 2009-04-13 | $17.34 | $25.51 | 758,000 | — | — |
| 2009-04-09 | $17.18 | $25.28 | 1,333,700 | — | — |
| 2009-04-08 | $15.44 | $22.72 | 491,300 | — | — |
| 2009-04-07 | $14.85 | $21.85 | 1,076,800 | — | — |
| 2009-04-06 | $15.53 | $22.85 | 673,900 | — | — |
| 2009-04-03 | $15.62 | $22.98 | 1,151,100 | — | — |
| 2009-04-02 | $15.12 | $22.25 | 911,200 | — | — |
| 2009-04-01 | $14.32 | $21.07 | 697,800 | — | — |
| 2009-03-31 | $13.27 | $19.52 | 761,200 | — | — |
| 2009-03-30 | $12.99 | $19.11 | 1,419,900 | — | — |
| 2009-03-27 | $13.17 | $19.38 | 2,436,400 | — | — |
| 2009-03-26 | $14.67 | $21.58 | 1,022,200 | — | — |
| 2009-03-25 | $13.49 | $19.85 | 1,260,800 | — | — |
| 2009-03-24 | $13.83 | $20.35 | 1,375,700 | — | — |
| 2009-03-23 | $13.87 | $20.41 | 1,507,700 | — | — |
| 2009-03-20 | $12.94 | $19.04 | 729,700 | — | — |
| 2009-03-19 | $12.83 | $18.88 | 575,900 | — | — |
| 2009-03-18 | $12.75 | $18.76 | 739,800 | — | — |
| 2009-03-17 | $12.07 | $17.76 | 811,800 | — | — |
| 2009-03-16 | $11.82 | $17.39 | 589,300 | — | — |
| 2009-03-13 | $11.73 | $17.26 | 1,202,200 | — | — |
| 2009-03-12 | $12.11 | $17.82 | 1,331,000 | — | — |
| 2009-03-11 | $10.76 | $15.83 | 938,500 | — | — |
| 2009-03-10 | $10.51 | $15.46 | 1,200,000 | — | — |
| 2009-03-09 | $9.85 | $14.49 | 863,200 | — | — |
| 2009-03-06 | $10.02 | $14.74 | 2,818,300 | — | — |
| 2009-03-05 | $9.75 | $14.34 | 1,666,100 | — | — |
| 2009-03-04 | $10.40 | $15.30 | 2,729,400 | — | — |
| 2009-03-03 | $10.25 | $15.08 | 2,117,800 | — | — |
| 2009-03-02 | $9.97 | $14.67 | 1,773,200 | — | — |
| 2009-02-27 | $10.81 | $15.90 | 1,209,000 | — | — |
| 2009-02-26 | $11.35 | $16.70 | 884,200 | — | — |
| 2009-02-25 | $11.49 | $16.90 | 2,001,400 | — | — |
| 2009-02-24 | $11.61 | $17.08 | 1,255,100 | — | — |
| 2009-02-23 | $11.49 | $16.90 | 1,299,200 | — | — |
| 2009-02-20 | $13.24 | $19.48 | 1,317,800 | — | — |
| 2009-02-19 | $14.40 | $21.19 | 796,100 | — | — |
| 2009-02-18 | $14.77 | $21.73 | 1,126,500 | — | — |
| 2009-02-17 | $14.54 | $21.39 | 973,200 | — | — |
| 2009-02-13 | $15.56 | $22.89 | 985,900 | — | — |
| 2009-02-12 | $15.70 | $23.10 | 1,027,600 | — | — |
| 2009-02-11 | $15.55 | $22.88 | 882,800 | — | — |
| 2009-02-10 | $15.56 | $22.89 | 1,350,600 | — | — |
| 2009-02-09 | $16.64 | $24.48 | 593,700 | — | — |
| 2009-02-06 | $16.10 | $23.69 | 534,800 | — | — |
| 2009-02-05 | $15.68 | $23.07 | 698,200 | — | — |
| 2009-02-04 | $15.32 | $22.54 | 1,159,400 | — | — |
| 2009-02-03 | $15.41 | $22.67 | 852,500 | — | — |
| 2009-02-02 | $15.21 | $22.38 | 1,318,400 | — | — |
| 2009-01-30 | $15.07 | $22.17 | 1,151,900 | — | — |
| 2009-01-29 | $15.59 | $22.94 | 1,249,000 | — | — |
| 2009-01-28 | $16.24 | $23.89 | 1,531,600 | — | — |
| 2009-01-27 | $16.30 | $23.98 | 807,800 | — | — |
| 2009-01-26 | $16.55 | $24.35 | 435,800 | — | — |
| 2009-01-23 | $17.07 | $25.11 | 805,100 | — | — |
| 2009-01-22 | $16.85 | $24.79 | 457,800 | — | — |
| 2009-01-21 | $17.47 | $25.70 | 805,500 | — | — |
| 2009-01-20 | $16.83 | $24.76 | 740,300 | — | — |
| 2009-01-16 | $17.40 | $25.60 | 865,600 | — | — |
| 2009-01-15 | $17.33 | $25.50 | 813,800 | — | — |
| 2009-01-14 | $16.59 | $24.41 | 467,700 | — | — |
| 2009-01-13 | $17.50 | $25.75 | 674,100 | — | — |
| 2009-01-12 | $17.40 | $25.60 | 619,200 | — | — |
| 2009-01-09 | $18.28 | $26.89 | 882,900 | — | — |
| 2009-01-08 | $18.13 | $26.67 | 705,700 | — | — |
| 2009-01-07 | $18.16 | $26.72 | 836,700 | — | — |
| 2009-01-06 | $19.09 | $28.09 | 1,165,900 | — | — |
| 2009-01-05 | $18.65 | $27.44 | 1,420,600 | — | — |
| 2009-01-02 | $17.31 | $25.47 | 613,800 | — | — |