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
- 1991-06-10 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 | $22.19 | $22.19 | 123,200 | — | — |
| 2009-12-30 | $22.38 | $22.38 | 132,300 | — | — |
| 2009-12-29 | $22.68 | $22.68 | 49,800 | — | — |
| 2009-12-28 | $22.66 | $22.66 | 61,000 | — | — |
| 2009-12-24 | $22.30 | $22.30 | 34,000 | — | — |
| 2009-12-23 | $22.14 | $22.14 | 92,800 | — | — |
| 2009-12-22 | $21.95 | $21.95 | 172,000 | — | — |
| 2009-12-21 | $22.18 | $22.18 | 189,100 | — | — |
| 2009-12-18 | $21.94 | $21.94 | 286,500 | — | — |
| 2009-12-17 | $21.60 | $21.60 | 353,800 | — | — |
| 2009-12-16 | $21.92 | $21.92 | 260,400 | — | — |
| 2009-12-15 | $21.46 | $21.46 | 268,900 | — | — |
| 2009-12-14 | $21.54 | $21.54 | 181,100 | — | — |
| 2009-12-11 | $21.50 | $21.50 | 203,900 | — | — |
| 2009-12-10 | $20.75 | $20.75 | 146,600 | — | — |
| 2009-12-09 | $20.87 | $20.87 | 131,600 | — | — |
| 2009-12-08 | $20.93 | $20.93 | 176,900 | — | — |
| 2009-12-07 | $21.53 | $21.53 | 349,400 | — | — |
| 2009-12-04 | $21.24 | $21.24 | 533,200 | — | — |
| 2009-12-03 | $20.28 | $20.28 | 206,500 | — | — |
| 2009-12-02 | $20.52 | $20.52 | 479,900 | — | — |
| 2009-12-01 | $19.79 | $19.79 | 350,000 | — | — |
| 2009-11-30 | $19.10 | $19.10 | 231,000 | — | — |
| 2009-11-27 | $19.01 | $19.01 | 106,800 | — | — |
| 2009-11-25 | $19.10 | $19.10 | 105,800 | — | — |
| 2009-11-24 | $19.17 | $19.17 | 203,400 | — | — |
| 2009-11-23 | $19.00 | $19.00 | 178,300 | — | — |
| 2009-11-20 | $18.75 | $18.75 | 188,300 | — | — |
| 2009-11-19 | $18.38 | $18.38 | 207,400 | — | — |
| 2009-11-18 | $18.40 | $18.40 | 92,200 | — | — |
| 2009-11-17 | $18.21 | $18.21 | 219,200 | — | — |
| 2009-11-16 | $18.08 | $18.08 | 219,800 | — | — |
| 2009-11-13 | $17.40 | $17.40 | 79,800 | — | — |
| 2009-11-12 | $17.45 | $17.45 | 115,500 | — | — |
| 2009-11-11 | $17.98 | $17.98 | 143,900 | — | — |
| 2009-11-10 | $18.25 | $18.25 | 127,000 | — | — |
| 2009-11-09 | $18.57 | $18.57 | 185,200 | — | — |
| 2009-11-06 | $18.26 | $18.26 | 130,500 | — | — |
| 2009-11-05 | $18.22 | $18.22 | 309,400 | — | — |
| 2009-11-04 | $17.30 | $17.30 | 244,500 | — | — |
| 2009-11-03 | $17.52 | $17.52 | 162,600 | — | — |
| 2009-11-02 | $17.33 | $17.33 | 246,900 | — | — |
| 2009-10-30 | $17.18 | $17.18 | 198,100 | — | — |
| 2009-10-29 | $17.55 | $17.55 | 113,900 | — | — |
| 2009-10-28 | $17.71 | $17.71 | 168,700 | — | — |
| 2009-10-27 | $18.21 | $18.21 | 197,000 | — | — |
| 2009-10-26 | $18.20 | $18.20 | 179,200 | — | — |
| 2009-10-23 | $18.29 | $18.29 | 278,300 | — | — |
| 2009-10-22 | $18.55 | $18.55 | 243,300 | — | — |
| 2009-10-21 | $18.31 | $18.31 | 404,900 | — | — |
| 2009-10-20 | $18.32 | $18.32 | 966,700 | — | — |
| 2009-10-19 | $17.37 | $17.37 | 440,200 | — | — |
| 2009-10-16 | $17.10 | $17.10 | 447,700 | — | — |
| 2009-10-15 | $17.18 | $17.18 | 410,900 | — | — |
| 2009-10-14 | $17.30 | $17.30 | 212,400 | — | — |
| 2009-10-13 | $17.29 | $17.29 | 177,100 | — | — |
| 2009-10-12 | $17.51 | $17.51 | 224,500 | — | — |
| 2009-10-09 | $17.75 | $17.75 | 457,000 | — | — |
| 2009-10-08 | $18.05 | $18.05 | 225,800 | — | — |
| 2009-10-07 | $17.95 | $17.95 | 467,300 | — | — |
| 2009-10-06 | $17.65 | $17.65 | 317,700 | — | — |
| 2009-10-05 | $17.40 | $17.40 | 181,900 | — | — |
| 2009-10-02 | $17.10 | $17.10 | 148,500 | — | — |
| 2009-10-01 | $17.14 | $17.14 | 322,000 | — | — |
| 2009-09-30 | $17.13 | $17.13 | 422,700 | — | — |
| 2009-09-29 | $17.18 | $17.18 | 126,400 | — | — |
| 2009-09-28 | $17.56 | $17.56 | 155,800 | — | — |
| 2009-09-25 | $17.35 | $17.35 | 318,300 | — | — |
| 2009-09-24 | $17.36 | $17.36 | 180,900 | — | — |
| 2009-09-23 | $17.41 | $17.41 | 215,900 | — | — |
| 2009-09-22 | $17.58 | $17.58 | 66,500 | — | — |
| 2009-09-21 | $17.62 | $17.62 | 190,300 | — | — |
| 2009-09-18 | $17.76 | $17.76 | 208,200 | — | — |
| 2009-09-17 | $17.64 | $17.64 | 107,700 | — | — |
| 2009-09-16 | $17.61 | $17.61 | 71,200 | — | — |
| 2009-09-15 | $17.69 | $17.69 | 96,300 | — | — |
| 2009-09-14 | $17.59 | $17.59 | 119,900 | — | — |
| 2009-09-11 | $17.82 | $17.82 | 65,500 | — | — |
| 2009-09-10 | $17.97 | $17.97 | 77,300 | — | — |
| 2009-09-09 | $17.82 | $17.82 | 128,300 | — | — |
| 2009-09-08 | $17.84 | $17.84 | 89,300 | — | — |
| 2009-09-04 | $17.93 | $17.93 | 70,300 | — | — |
| 2009-09-03 | $17.90 | $17.90 | 114,400 | — | — |
| 2009-09-02 | $18.05 | $18.05 | 97,600 | — | — |
| 2009-09-01 | $18.14 | $18.14 | 156,400 | — | — |
| 2009-08-31 | $18.79 | $18.79 | 186,800 | — | — |
| 2009-08-28 | $19.03 | $19.03 | 153,300 | — | — |
| 2009-08-27 | $19.24 | $19.24 | 73,600 | — | — |
| 2009-08-26 | $19.27 | $19.27 | 79,100 | — | — |
| 2009-08-25 | $19.06 | $19.06 | 224,600 | — | — |
| 2009-08-24 | $19.30 | $19.30 | 271,500 | — | — |
| 2009-08-21 | $18.94 | $18.94 | 191,000 | — | — |
| 2009-08-20 | $18.30 | $18.30 | 183,800 | — | — |
| 2009-08-19 | $17.48 | $17.48 | 124,300 | — | — |
| 2009-08-18 | $17.51 | $17.51 | 182,500 | — | — |
| 2009-08-17 | $17.88 | $17.88 | 233,700 | — | — |
| 2009-08-14 | $18.41 | $18.41 | 114,500 | — | — |
| 2009-08-13 | $18.74 | $18.74 | 239,000 | — | — |
| 2009-08-12 | $18.91 | $18.91 | 111,000 | — | — |
| 2009-08-11 | $19.10 | $19.10 | 125,200 | — | — |
| 2009-08-10 | $19.26 | $19.26 | 111,200 | — | — |
| 2009-08-07 | $19.48 | $19.48 | 170,900 | — | — |
| 2009-08-06 | $18.81 | $18.81 | 176,300 | — | — |
| 2009-08-05 | $18.93 | $18.93 | 179,900 | — | — |
| 2009-08-04 | $18.96 | $18.96 | 128,800 | — | — |
| 2009-08-03 | $19.19 | $19.19 | 185,100 | — | — |
| 2009-07-31 | $18.79 | $18.79 | 293,700 | — | — |
| 2009-07-30 | $18.99 | $18.99 | 256,700 | — | — |
| 2009-07-29 | $18.60 | $18.60 | 142,400 | — | — |
| 2009-07-28 | $18.61 | $18.61 | 140,000 | — | — |
| 2009-07-27 | $18.45 | $18.45 | 115,800 | — | — |
| 2009-07-24 | $18.50 | $18.50 | 107,600 | — | — |
| 2009-07-23 | $18.58 | $18.58 | 255,400 | — | — |
| 2009-07-22 | $18.24 | $18.24 | 247,100 | — | — |
| 2009-07-21 | $16.99 | $16.99 | 201,300 | — | — |
| 2009-07-20 | $16.86 | $16.86 | 246,300 | — | — |
| 2009-07-17 | $16.50 | $16.50 | 274,700 | — | — |
| 2009-07-16 | $17.27 | $17.27 | 116,200 | — | — |
| 2009-07-15 | $17.12 | $17.12 | 143,100 | — | — |
| 2009-07-14 | $16.80 | $16.80 | 89,900 | — | — |
| 2009-07-13 | $17.09 | $17.09 | 175,000 | — | — |
| 2009-07-10 | $16.76 | $16.76 | 134,200 | — | — |
| 2009-07-09 | $16.93 | $16.93 | 60,200 | — | — |
| 2009-07-08 | $17.05 | $17.05 | 277,700 | — | — |
| 2009-07-07 | $17.24 | $17.24 | 202,400 | — | — |
| 2009-07-06 | $17.31 | $17.31 | 149,600 | — | — |
| 2009-07-02 | $17.24 | $17.24 | 169,900 | — | — |
| 2009-07-01 | $17.56 | $17.56 | 167,500 | — | — |
| 2009-06-30 | $17.52 | $17.52 | 189,100 | — | — |
| 2009-06-29 | $17.67 | $17.67 | 224,200 | — | — |
| 2009-06-26 | $17.37 | $17.37 | 905,200 | — | — |
| 2009-06-25 | $17.08 | $17.08 | 201,300 | — | — |
| 2009-06-24 | $16.52 | $16.52 | 170,500 | — | — |
| 2009-06-23 | $16.12 | $16.12 | 89,200 | — | — |
| 2009-06-22 | $16.27 | $16.27 | 127,500 | — | — |
| 2009-06-19 | $16.62 | $16.62 | 319,600 | — | — |
| 2009-06-18 | $16.19 | $16.19 | 121,800 | — | — |
| 2009-06-17 | $16.25 | $16.25 | 296,800 | — | — |
| 2009-06-16 | $15.49 | $15.49 | 243,100 | — | — |
| 2009-06-15 | $16.08 | $16.08 | 178,600 | — | — |
| 2009-06-12 | $16.17 | $16.17 | 235,900 | — | — |
| 2009-06-11 | $16.97 | $16.97 | 107,800 | — | — |
| 2009-06-10 | $17.05 | $17.05 | 187,500 | — | — |
| 2009-06-09 | $17.00 | $17.00 | 137,500 | — | — |
| 2009-06-08 | $16.78 | $16.78 | 142,200 | — | — |
| 2009-06-05 | $16.82 | $16.82 | 123,300 | — | — |
| 2009-06-04 | $16.80 | $16.80 | 155,300 | — | — |
| 2009-06-03 | $16.30 | $16.30 | 152,800 | — | — |
| 2009-06-02 | $16.24 | $16.24 | 166,300 | — | — |
| 2009-06-01 | $15.93 | $15.93 | 312,000 | — | — |
| 2009-05-29 | $15.11 | $15.11 | 414,500 | — | — |
| 2009-05-28 | $14.97 | $14.97 | 348,900 | — | — |
| 2009-05-27 | $15.30 | $15.30 | 289,300 | — | — |
| 2009-05-26 | $15.10 | $15.10 | 238,800 | — | — |
| 2009-05-22 | $14.33 | $14.33 | 208,100 | — | — |
| 2009-05-21 | $14.36 | $14.36 | 173,600 | — | — |
| 2009-05-20 | $14.54 | $14.54 | 166,500 | — | — |
| 2009-05-19 | $14.47 | $14.47 | 278,200 | — | — |
| 2009-05-18 | $14.75 | $14.75 | 274,300 | — | — |
| 2009-05-15 | $14.79 | $14.79 | 196,300 | — | — |
| 2009-05-14 | $15.19 | $15.19 | 219,300 | — | — |
| 2009-05-13 | $15.14 | $15.14 | 331,100 | — | — |
| 2009-05-12 | $16.09 | $16.09 | 221,900 | — | — |
| 2009-05-11 | $16.37 | $16.37 | 192,800 | — | — |
| 2009-05-08 | $16.85 | $16.85 | 162,000 | — | — |
| 2009-05-07 | $16.70 | $16.70 | 247,900 | — | — |
| 2009-05-06 | $16.90 | $16.90 | 256,100 | — | — |
| 2009-05-05 | $16.80 | $16.80 | 224,300 | — | — |
| 2009-05-04 | $16.45 | $16.45 | 188,600 | — | — |
| 2009-05-01 | $15.98 | $15.98 | 239,200 | — | — |
| 2009-04-30 | $16.44 | $16.44 | 219,400 | — | — |
| 2009-04-29 | $16.90 | $16.90 | 170,500 | — | — |
| 2009-04-28 | $16.37 | $16.37 | 241,900 | — | — |
| 2009-04-27 | $16.08 | $16.08 | 463,000 | — | — |
| 2009-04-24 | $17.06 | $17.06 | 181,200 | — | — |
| 2009-04-23 | $17.40 | $17.40 | 220,600 | — | — |
| 2009-04-22 | $17.40 | $17.40 | 282,600 | — | — |
| 2009-04-21 | $17.83 | $17.83 | 338,500 | — | — |
| 2009-04-20 | $17.63 | $17.63 | 419,700 | — | — |
| 2009-04-17 | $18.01 | $18.01 | 426,700 | — | — |
| 2009-04-16 | $17.39 | $17.39 | 181,600 | — | — |
| 2009-04-15 | $17.22 | $17.22 | 192,400 | — | — |
| 2009-04-14 | $16.68 | $16.68 | 284,000 | — | — |
| 2009-04-13 | $17.42 | $17.42 | 89,900 | — | — |
| 2009-04-09 | $17.38 | $17.38 | 215,200 | — | — |
| 2009-04-08 | $16.27 | $16.27 | 74,400 | — | — |
| 2009-04-07 | $16.13 | $16.13 | 171,600 | — | — |
| 2009-04-06 | $16.61 | $16.61 | 329,000 | — | — |
| 2009-04-03 | $16.13 | $16.13 | 171,500 | — | — |
| 2009-04-02 | $16.03 | $16.03 | 415,200 | — | — |
| 2009-04-01 | $15.40 | $15.40 | 239,000 | — | — |
| 2009-03-31 | $14.92 | $14.92 | 255,100 | — | — |
| 2009-03-30 | $14.61 | $14.61 | 217,500 | — | — |
| 2009-03-27 | $14.76 | $14.76 | 151,900 | — | — |
| 2009-03-26 | $15.20 | $15.20 | 239,900 | — | — |
| 2009-03-25 | $14.45 | $14.45 | 207,000 | — | — |
| 2009-03-24 | $13.92 | $13.92 | 198,500 | — | — |
| 2009-03-23 | $13.89 | $13.89 | 200,600 | — | — |
| 2009-03-20 | $13.49 | $13.49 | 238,400 | — | — |
| 2009-03-19 | $14.01 | $14.01 | 125,600 | — | — |
| 2009-03-18 | $14.39 | $14.39 | 251,700 | — | — |
| 2009-03-17 | $14.43 | $14.43 | 174,800 | — | — |
| 2009-03-16 | $14.18 | $14.18 | 175,200 | — | — |
| 2009-03-13 | $14.08 | $14.08 | 207,900 | — | — |
| 2009-03-12 | $14.18 | $14.18 | 209,700 | — | — |
| 2009-03-11 | $12.95 | $12.95 | 183,600 | — | — |
| 2009-03-10 | $12.56 | $12.56 | 270,400 | — | — |
| 2009-03-09 | $11.34 | $11.34 | 338,100 | — | — |
| 2009-03-06 | $11.72 | $11.72 | 258,500 | — | — |
| 2009-03-05 | $12.45 | $12.45 | 320,000 | — | — |
| 2009-03-04 | $13.53 | $13.53 | 375,200 | — | — |
| 2009-03-03 | $12.78 | $12.78 | 231,600 | — | — |
| 2009-03-02 | $13.37 | $13.37 | 453,900 | — | — |
| 2009-02-27 | $13.66 | $13.66 | 511,600 | — | — |
| 2009-02-26 | $14.12 | $14.12 | 401,800 | — | — |
| 2009-02-25 | $15.90 | $15.90 | 220,500 | — | — |
| 2009-02-24 | $16.38 | $16.38 | 350,100 | — | — |
| 2009-02-23 | $15.79 | $15.79 | 193,700 | — | — |
| 2009-02-20 | $16.00 | $16.00 | 298,900 | — | — |
| 2009-02-19 | $16.21 | $16.21 | 196,900 | — | — |
| 2009-02-18 | $16.36 | $16.36 | 245,100 | — | — |
| 2009-02-17 | $16.00 | $16.00 | 333,900 | — | — |
| 2009-02-13 | $16.34 | $16.34 | 229,900 | — | — |
| 2009-02-12 | $16.74 | $16.74 | 235,500 | — | — |
| 2009-02-11 | $16.66 | $16.66 | 100,100 | — | — |
| 2009-02-10 | $16.74 | $16.74 | 292,600 | — | — |
| 2009-02-09 | $17.08 | $17.08 | 105,300 | — | — |
| 2009-02-06 | $17.09 | $17.09 | 175,500 | — | — |
| 2009-02-05 | $16.78 | $16.78 | 201,000 | — | — |
| 2009-02-04 | $16.89 | $16.89 | 149,300 | — | — |
| 2009-02-03 | $17.27 | $17.27 | 159,800 | — | — |
| 2009-02-02 | $17.65 | $17.65 | 260,100 | — | — |
| 2009-01-30 | $16.82 | $16.82 | 162,900 | — | — |
| 2009-01-29 | $17.14 | $17.14 | 202,900 | — | — |
| 2009-01-28 | $18.18 | $18.18 | 382,400 | — | — |
| 2009-01-27 | $16.75 | $16.75 | 461,900 | — | — |
| 2009-01-26 | $15.24 | $15.24 | 301,500 | — | — |
| 2009-01-23 | $15.50 | $15.50 | 312,800 | — | — |
| 2009-01-22 | $15.00 | $15.00 | 236,500 | — | — |
| 2009-01-21 | $15.61 | $15.61 | 897,400 | — | — |
| 2009-01-20 | $16.37 | $16.37 | 201,300 | — | — |
| 2009-01-16 | $16.98 | $16.98 | 233,800 | — | — |
| 2009-01-15 | $16.78 | $16.78 | 182,500 | — | — |
| 2009-01-14 | $16.43 | $16.43 | 304,400 | — | — |
| 2009-01-13 | $17.15 | $17.15 | 202,700 | — | — |
| 2009-01-12 | $16.32 | $16.32 | 188,400 | — | — |
| 2009-01-09 | $16.42 | $16.42 | 278,000 | — | — |
| 2009-01-08 | $16.34 | $16.34 | 438,900 | — | — |
| 2009-01-07 | $15.68 | $15.68 | 778,200 | — | — |
| 2009-01-06 | $18.45 | $18.45 | 191,200 | — | — |
| 2009-01-05 | $18.13 | $18.13 | 537,600 | — | — |
| 2009-01-02 | $19.21 | $19.21 | 292,200 | — | — |