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 | $19.12 | $47.67 | 2,700 | — | — |
| 2009-12-30 | $19.18 | $47.82 | 6,100 | — | — |
| 2009-12-29 | $18.87 | $47.04 | 5,800 | — | — |
| 2009-12-28 | $18.75 | $46.74 | 7,200 | — | — |
| 2009-12-24 | $18.75 | $46.74 | 2,100 | — | — |
| 2009-12-23 | $18.92 | $47.17 | 5,400 | — | — |
| 2009-12-22 | $18.92 | $47.17 | 3,700 | — | — |
| 2009-12-21 | $19.19 | $47.84 | 2,300 | — | — |
| 2009-12-18 | $18.77 | $46.79 | 10,300 | — | — |
| 2009-12-17 | $19.23 | $47.94 | 4,500 | — | — |
| 2009-12-16 | $19.00 | $47.37 | 3,600 | — | — |
| 2009-12-15 | $18.85 | $46.99 | 4,000 | — | — |
| 2009-12-14 | $18.95 | $47.24 | 9,300 | — | — |
| 2009-12-11 | $18.94 | $47.22 | 6,000 | — | — |
| 2009-12-10 | $19.03 | $47.44 | 5,800 | — | — |
| 2009-12-09 | $18.70 | $46.62 | 2,400 | — | — |
| 2009-12-08 | $18.70 | $46.62 | 5,500 | — | — |
| 2009-12-07 | $18.65 | $46.50 | 10,200 | — | — |
| 2009-12-04 | $19.44 | $48.46 | 5,700 | — | — |
| 2009-12-03 | $19.45 | $48.49 | 19,700 | — | — |
| 2009-12-02 | $20.68 | $48.50 | 55,600 | — | — |
| 2009-12-01 | $20.50 | $48.08 | 13,800 | — | — |
| 2009-11-30 | $20.08 | $47.10 | 36,000 | — | — |
| 2009-11-27 | $19.96 | $46.81 | 27,100 | — | — |
| 2009-11-25 | $19.90 | $46.67 | 5,400 | — | — |
| 2009-11-24 | $19.50 | $45.73 | 12,100 | — | — |
| 2009-11-23 | $19.85 | $46.56 | 3,300 | — | — |
| 2009-11-20 | $19.91 | $46.70 | 700 | — | — |
| 2009-11-19 | $19.53 | $45.81 | 1,600 | — | — |
| 2009-11-18 | $19.65 | $46.09 | 3,200 | — | — |
| 2009-11-17 | $20.00 | $46.91 | 5,000 | — | — |
| 2009-11-16 | $20.00 | $46.91 | 5,200 | — | — |
| 2009-11-13 | $19.00 | $44.56 | 5,400 | — | — |
| 2009-11-12 | $18.89 | $44.30 | 6,700 | — | — |
| 2009-11-11 | $19.50 | $45.73 | 13,100 | — | — |
| 2009-11-10 | $19.60 | $45.97 | 2,500 | — | — |
| 2009-11-09 | $19.95 | $46.79 | 400 | — | — |
| 2009-11-06 | $19.50 | $45.73 | 4,200 | — | — |
| 2009-11-05 | $19.56 | $45.88 | 4,500 | — | — |
| 2009-11-04 | $19.56 | $45.88 | 2,600 | — | — |
| 2009-11-03 | $19.10 | $44.80 | 700 | — | — |
| 2009-11-02 | $19.63 | $46.04 | 2,800 | — | — |
| 2009-10-30 | $19.40 | $45.50 | 1,000 | — | — |
| 2009-10-29 | $19.50 | $45.73 | 1,900 | — | — |
| 2009-10-28 | $19.00 | $44.56 | 13,700 | — | — |
| 2009-10-27 | $19.75 | $46.32 | 2,500 | — | — |
| 2009-10-26 | $19.90 | $46.67 | 2,000 | — | — |
| 2009-10-23 | $20.32 | $47.66 | 8,000 | — | — |
| 2009-10-22 | $19.85 | $46.56 | 5,000 | — | — |
| 2009-10-21 | $19.75 | $46.32 | 1,600 | — | — |
| 2009-10-20 | $19.75 | $46.32 | 2,400 | — | — |
| 2009-10-19 | $19.98 | $46.86 | 3,300 | — | — |
| 2009-10-16 | $19.98 | $46.86 | 2,100 | — | — |
| 2009-10-15 | $19.40 | $45.50 | 2,600 | — | — |
| 2009-10-14 | $18.87 | $44.26 | 900 | — | — |
| 2009-10-13 | $18.85 | $44.21 | 3,700 | — | — |
| 2009-10-12 | $19.00 | $44.56 | 2,300 | — | — |
| 2009-10-09 | $18.55 | $43.51 | 4,100 | — | — |
| 2009-10-08 | $18.75 | $43.98 | 1,600 | — | — |
| 2009-10-07 | $19.35 | $45.38 | 5,200 | — | — |
| 2009-10-06 | $19.70 | $46.20 | 22,800 | — | — |
| 2009-10-05 | $18.57 | $43.55 | 2,600 | — | — |
| 2009-10-02 | $18.59 | $43.60 | 1,600 | — | — |
| 2009-10-01 | $18.07 | $42.38 | 6,700 | — | — |
| 2009-09-30 | $17.72 | $41.56 | 4,700 | — | — |
| 2009-09-29 | $17.91 | $42.01 | 1,300 | — | — |
| 2009-09-28 | $17.55 | $41.16 | 5,400 | — | — |
| 2009-09-25 | $18.02 | $42.26 | 3,200 | — | — |
| 2009-09-24 | $17.86 | $41.89 | 2,600 | — | — |
| 2009-09-23 | $17.60 | $41.28 | 4,400 | — | — |
| 2009-09-22 | $17.47 | $40.97 | 2,500 | — | — |
| 2009-09-21 | $17.99 | $42.19 | 1,600 | — | — |
| 2009-09-18 | $18.10 | $42.45 | 9,400 | — | — |
| 2009-09-17 | $18.40 | $43.15 | 1,700 | — | — |
| 2009-09-16 | $17.75 | $41.63 | 4,400 | — | — |
| 2009-09-15 | $17.50 | $41.04 | 3,100 | — | — |
| 2009-09-14 | $17.00 | $39.87 | 5,200 | — | — |
| 2009-09-11 | $16.59 | $38.91 | 7,300 | — | — |
| 2009-09-10 | $16.60 | $38.93 | 2,300 | — | — |
| 2009-09-09 | $16.60 | $38.93 | 2,100 | — | — |
| 2009-09-08 | $16.60 | $38.93 | 4,900 | — | — |
| 2009-09-04 | $16.64 | $39.03 | 3,700 | — | — |
| 2009-09-03 | $16.66 | $39.07 | 1,300 | — | — |
| 2009-09-02 | $16.65 | $39.05 | 3,000 | — | — |
| 2009-09-01 | $16.36 | $37.84 | 4,700 | — | — |
| 2009-08-31 | $16.60 | $38.40 | 10,700 | — | — |
| 2009-08-28 | $16.70 | $38.63 | 4,800 | — | — |
| 2009-08-27 | $16.74 | $38.72 | 8,000 | — | — |
| 2009-08-26 | $16.86 | $39.00 | 9,100 | — | — |
| 2009-08-25 | $16.12 | $37.29 | 28,600 | — | — |
| 2009-08-24 | $16.20 | $37.47 | 57,900 | — | — |
| 2009-08-21 | $15.35 | $35.51 | 7,200 | — | — |
| 2009-08-20 | $15.10 | $34.93 | 700 | — | — |
| 2009-08-19 | $15.00 | $34.70 | 4,600 | — | — |
| 2009-08-18 | $15.20 | $35.16 | 100 | — | — |
| 2009-08-17 | $15.16 | $35.07 | 1,300 | — | — |
| 2009-08-14 | $15.51 | $35.88 | 100 | — | — |
| 2009-08-13 | $15.20 | $35.16 | 800 | — | — |
| 2009-08-12 | $15.50 | $35.85 | 200 | — | — |
| 2009-08-11 | $15.40 | $35.62 | 0 | — | — |
| 2009-08-10 | $15.40 | $35.62 | 1,400 | — | — |
| 2009-08-07 | $15.60 | $36.08 | 2,100 | — | — |
| 2009-08-06 | $15.60 | $36.08 | 600 | — | — |
| 2009-08-05 | $15.60 | $36.08 | 1,400 | — | — |
| 2009-08-04 | $15.65 | $36.20 | 4,900 | — | — |
| 2009-08-03 | $15.95 | $36.89 | 1,000 | — | — |
| 2009-07-31 | $15.95 | $36.89 | 1,500 | — | — |
| 2009-07-30 | $15.46 | $35.76 | 800 | — | — |
| 2009-07-29 | $15.42 | $35.67 | 2,700 | — | — |
| 2009-07-28 | $15.60 | $36.08 | 1,600 | — | — |
| 2009-07-27 | $15.31 | $35.41 | 1,200 | — | — |
| 2009-07-24 | $15.58 | $36.04 | 2,600 | — | — |
| 2009-07-23 | $15.92 | $36.82 | 0 | — | — |
| 2009-07-22 | $15.92 | $36.82 | 700 | — | — |
| 2009-07-21 | $15.59 | $36.06 | 300 | — | — |
| 2009-07-20 | $15.95 | $36.89 | 400 | — | — |
| 2009-07-17 | $15.50 | $35.85 | 100 | — | — |
| 2009-07-16 | $15.00 | $34.70 | 2,600 | — | — |
| 2009-07-15 | $15.30 | $35.39 | 300 | — | — |
| 2009-07-14 | $15.34 | $35.48 | 0 | — | — |
| 2009-07-13 | $15.34 | $35.48 | 2,000 | — | — |
| 2009-07-10 | $15.44 | $35.71 | 1,600 | — | — |
| 2009-07-09 | $15.29 | $35.37 | 800 | — | — |
| 2009-07-08 | $15.20 | $35.16 | 1,200 | — | — |
| 2009-07-07 | $15.15 | $35.04 | 1,900 | — | — |
| 2009-07-06 | $15.15 | $35.04 | 4,700 | — | — |
| 2009-07-02 | $15.30 | $35.39 | 200 | — | — |
| 2009-07-01 | $15.35 | $35.51 | 0 | — | — |
| 2009-06-30 | $15.35 | $35.51 | 400 | — | — |
| 2009-06-29 | $15.46 | $35.76 | 1,100 | — | — |
| 2009-06-26 | $15.36 | $35.53 | 300 | — | — |
| 2009-06-25 | $15.18 | $35.11 | 1,400 | — | — |
| 2009-06-24 | $15.31 | $35.41 | 2,600 | — | — |
| 2009-06-23 | $15.20 | $35.16 | 4,100 | — | — |
| 2009-06-22 | $14.95 | $34.58 | 1,900 | — | — |
| 2009-06-19 | $15.24 | $35.25 | 0 | — | — |
| 2009-06-18 | $15.24 | $35.25 | 4,100 | — | — |
| 2009-06-17 | $15.03 | $34.77 | 1,900 | — | — |
| 2009-06-16 | $15.40 | $35.62 | 5,000 | — | — |
| 2009-06-15 | $15.00 | $34.70 | 1,100 | — | — |
| 2009-06-12 | $15.00 | $34.70 | 2,100 | — | — |
| 2009-06-11 | $15.24 | $35.25 | 5,100 | — | — |
| 2009-06-10 | $15.29 | $35.37 | 2,800 | — | — |
| 2009-06-09 | $15.52 | $35.90 | 700 | — | — |
| 2009-06-08 | $15.50 | $35.85 | 1,700 | — | — |
| 2009-06-05 | $16.17 | $37.40 | 2,800 | — | — |
| 2009-06-04 | $16.25 | $37.59 | 2,400 | — | — |
| 2009-06-03 | $16.23 | $37.54 | 1,700 | — | — |
| 2009-06-02 | $16.19 | $36.93 | 2,500 | — | — |
| 2009-06-01 | $16.99 | $38.75 | 6,500 | — | — |
| 2009-05-29 | $16.51 | $37.66 | 6,900 | — | — |
| 2009-05-28 | $16.44 | $37.50 | 0 | — | — |
| 2009-05-27 | $16.44 | $37.50 | 0 | — | — |
| 2009-05-26 | $16.44 | $37.50 | 300 | — | — |
| 2009-05-22 | $16.25 | $37.07 | 0 | — | — |
| 2009-05-21 | $16.25 | $37.07 | 200 | — | — |
| 2009-05-20 | $16.48 | $37.59 | 1,400 | — | — |
| 2009-05-19 | $16.35 | $37.29 | 500 | — | — |
| 2009-05-18 | $16.22 | $37.00 | 1,000 | — | — |
| 2009-05-15 | $15.86 | $36.18 | 1,300 | — | — |
| 2009-05-14 | $15.49 | $35.33 | 2,100 | — | — |
| 2009-05-13 | $14.55 | $33.19 | 1,300 | — | — |
| 2009-05-12 | $15.62 | $35.63 | 0 | — | — |
| 2009-05-11 | $15.62 | $35.63 | 2,500 | — | — |
| 2009-05-08 | $15.57 | $35.51 | 300 | — | — |
| 2009-05-07 | $15.60 | $35.58 | 0 | — | — |
| 2009-05-06 | $15.60 | $35.58 | 2,200 | — | — |
| 2009-05-05 | $15.77 | $35.97 | 1,000 | — | — |
| 2009-05-04 | $14.83 | $33.83 | 4,200 | — | — |
| 2009-05-01 | $15.01 | $34.24 | 500 | — | — |
| 2009-04-30 | $15.26 | $34.81 | 700 | — | — |
| 2009-04-29 | $15.42 | $35.17 | 100 | — | — |
| 2009-04-28 | $14.92 | $34.03 | 1,000 | — | — |
| 2009-04-27 | $15.25 | $34.78 | 300 | — | — |
| 2009-04-24 | $15.00 | $34.21 | 9,400 | — | — |
| 2009-04-23 | $14.75 | $33.64 | 300 | — | — |
| 2009-04-22 | $14.51 | $33.10 | 0 | — | — |
| 2009-04-21 | $14.51 | $33.10 | 700 | — | — |
| 2009-04-20 | $14.36 | $32.75 | 1,700 | — | — |
| 2009-04-17 | $15.43 | $35.20 | 2,700 | — | — |
| 2009-04-16 | $14.79 | $33.74 | 1,700 | — | — |
| 2009-04-15 | $14.89 | $33.96 | 0 | — | — |
| 2009-04-14 | $14.89 | $33.96 | 100 | — | — |
| 2009-04-13 | $14.93 | $34.05 | 500 | — | — |
| 2009-04-09 | $15.00 | $34.21 | 300 | — | — |
| 2009-04-08 | $14.89 | $33.96 | 4,000 | — | — |
| 2009-04-07 | $14.94 | $34.08 | 0 | — | — |
| 2009-04-06 | $14.94 | $34.08 | 800 | — | — |
| 2009-04-03 | $15.25 | $34.78 | 700 | — | — |
| 2009-04-02 | $15.28 | $34.85 | 3,400 | — | — |
| 2009-04-01 | $14.65 | $33.42 | 800 | — | — |
| 2009-03-31 | $15.10 | $34.44 | 1,200 | — | — |
| 2009-03-30 | $14.32 | $32.66 | 600 | — | — |
| 2009-03-27 | $14.56 | $33.21 | 3,300 | — | — |
| 2009-03-26 | $15.59 | $35.56 | 6,400 | — | — |
| 2009-03-25 | $14.73 | $33.60 | 3,000 | — | — |
| 2009-03-24 | $14.09 | $32.14 | 4,300 | — | — |
| 2009-03-23 | $14.60 | $33.30 | 1,900 | — | — |
| 2009-03-20 | $14.10 | $32.16 | 1,300 | — | — |
| 2009-03-19 | $14.53 | $33.14 | 1,800 | — | — |
| 2009-03-18 | $15.00 | $34.21 | 2,000 | — | — |
| 2009-03-17 | $15.04 | $34.31 | 1,200 | — | — |
| 2009-03-16 | $14.96 | $34.12 | 1,700 | — | — |
| 2009-03-13 | $14.84 | $33.85 | 3,200 | — | — |
| 2009-03-12 | $14.00 | $31.93 | 2,200 | — | — |
| 2009-03-11 | $13.50 | $30.79 | 9,100 | — | — |
| 2009-03-10 | $13.35 | $30.45 | 5,100 | — | — |
| 2009-03-09 | $13.25 | $30.22 | 5,400 | — | — |
| 2009-03-06 | $14.42 | $32.89 | 1,500 | — | — |
| 2009-03-05 | $14.45 | $32.96 | 2,100 | — | — |
| 2009-03-04 | $14.43 | $32.91 | 2,500 | — | — |
| 2009-03-03 | $14.27 | $32.04 | 3,000 | — | — |
| 2009-03-02 | $14.27 | $32.04 | 3,300 | — | — |
| 2009-02-27 | $14.71 | $33.02 | 7,700 | — | — |
| 2009-02-26 | $15.29 | $34.33 | 3,200 | — | — |
| 2009-02-25 | $15.76 | $35.38 | 3,400 | — | — |
| 2009-02-24 | $16.10 | $36.14 | 5,900 | — | — |
| 2009-02-23 | $16.75 | $37.60 | 2,600 | — | — |
| 2009-02-20 | $17.09 | $38.37 | 2,400 | — | — |
| 2009-02-19 | $17.40 | $39.06 | 1,700 | — | — |
| 2009-02-18 | $17.15 | $38.50 | 1,000 | — | — |
| 2009-02-17 | $17.00 | $38.17 | 2,100 | — | — |
| 2009-02-13 | $18.03 | $40.48 | 2,900 | — | — |
| 2009-02-12 | $17.75 | $39.85 | 2,700 | — | — |
| 2009-02-11 | $17.76 | $39.87 | 1,100 | — | — |
| 2009-02-10 | $18.17 | $40.79 | 3,500 | — | — |
| 2009-02-09 | $18.79 | $42.18 | 1,400 | — | — |
| 2009-02-06 | $18.70 | $41.98 | 5,600 | — | — |
| 2009-02-05 | $16.75 | $37.60 | 1,600 | — | — |
| 2009-02-04 | $16.95 | $38.05 | 1,300 | — | — |
| 2009-02-03 | $17.01 | $38.19 | 0 | — | — |
| 2009-02-02 | $17.01 | $38.19 | 1,900 | — | — |
| 2009-01-30 | $16.88 | $37.90 | 5,700 | — | — |
| 2009-01-29 | $17.95 | $40.30 | 3,000 | — | — |
| 2009-01-28 | $18.65 | $41.87 | 100 | — | — |
| 2009-01-27 | $18.79 | $42.18 | 12,600 | — | — |
| 2009-01-26 | $19.06 | $42.79 | 800 | — | — |
| 2009-01-23 | $18.91 | $42.45 | 1,200 | — | — |
| 2009-01-22 | $19.15 | $42.99 | 700 | — | — |
| 2009-01-21 | $19.00 | $42.66 | 100 | — | — |
| 2009-01-20 | $18.61 | $41.78 | 900 | — | — |
| 2009-01-16 | $18.74 | $42.07 | 1,300 | — | — |
| 2009-01-15 | $18.71 | $42.00 | 3,000 | — | — |
| 2009-01-14 | $19.15 | $42.99 | 400 | — | — |
| 2009-01-13 | $19.00 | $42.66 | 900 | — | — |
| 2009-01-12 | $18.75 | $42.09 | 700 | — | — |
| 2009-01-09 | $18.70 | $41.98 | 2,700 | — | — |
| 2009-01-08 | $19.25 | $43.22 | 700 | — | — |
| 2009-01-07 | $19.20 | $43.10 | 600 | — | — |
| 2009-01-06 | $19.38 | $43.51 | 3,200 | — | — |
| 2009-01-05 | $19.50 | $43.78 | 5,900 | — | — |
| 2009-01-02 | $19.40 | $43.55 | 1,500 | — | — |