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
- 1987-07-22 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 | $21.31 | $23.83 | 247,700 | — | — |
| 2009-12-30 | $21.51 | $24.06 | 172,200 | — | — |
| 2009-12-29 | $21.49 | $24.03 | 139,600 | — | — |
| 2009-12-28 | $21.37 | $23.90 | 226,400 | — | — |
| 2009-12-24 | $21.51 | $24.06 | 104,800 | — | — |
| 2009-12-23 | $21.12 | $23.62 | 273,900 | — | — |
| 2009-12-22 | $20.98 | $23.46 | 247,600 | — | — |
| 2009-12-21 | $21.01 | $23.50 | 319,400 | — | — |
| 2009-12-18 | $20.31 | $22.71 | 651,700 | — | — |
| 2009-12-17 | $20.02 | $22.39 | 525,200 | — | — |
| 2009-12-16 | $20.19 | $22.58 | 512,500 | — | — |
| 2009-12-15 | $19.75 | $22.09 | 472,700 | — | — |
| 2009-12-14 | $20.06 | $22.43 | 356,200 | — | — |
| 2009-12-11 | $19.32 | $21.61 | 287,200 | — | — |
| 2009-12-10 | $18.54 | $20.73 | 391,600 | — | — |
| 2009-12-09 | $18.94 | $21.18 | 345,200 | — | — |
| 2009-12-08 | $19.14 | $21.41 | 285,800 | — | — |
| 2009-12-07 | $19.11 | $21.37 | 196,000 | — | — |
| 2009-12-04 | $19.06 | $21.32 | 304,600 | — | — |
| 2009-12-03 | $18.25 | $20.41 | 312,000 | — | — |
| 2009-12-02 | $18.60 | $20.80 | 386,100 | — | — |
| 2009-12-01 | $18.17 | $20.30 | 557,700 | — | — |
| 2009-11-30 | $18.25 | $20.39 | 437,600 | — | — |
| 2009-11-27 | $18.67 | $20.86 | 89,600 | — | — |
| 2009-11-25 | $19.27 | $21.53 | 151,500 | — | — |
| 2009-11-24 | $19.42 | $21.69 | 257,600 | — | — |
| 2009-11-23 | $19.36 | $21.63 | 280,000 | — | — |
| 2009-11-20 | $18.71 | $20.90 | 258,700 | — | — |
| 2009-11-19 | $18.77 | $20.97 | 410,900 | — | — |
| 2009-11-18 | $18.80 | $21.00 | 351,800 | — | — |
| 2009-11-17 | $18.94 | $21.16 | 132,100 | — | — |
| 2009-11-16 | $19.46 | $21.74 | 406,900 | — | — |
| 2009-11-13 | $18.63 | $20.81 | 347,000 | — | — |
| 2009-11-12 | $18.28 | $20.42 | 349,900 | — | — |
| 2009-11-11 | $18.37 | $20.52 | 357,400 | — | — |
| 2009-11-10 | $18.07 | $20.19 | 644,500 | — | — |
| 2009-11-09 | $19.00 | $21.23 | 334,300 | — | — |
| 2009-11-06 | $18.65 | $20.83 | 312,200 | — | — |
| 2009-11-05 | $18.56 | $20.73 | 562,000 | — | — |
| 2009-11-04 | $19.51 | $21.80 | 301,800 | — | — |
| 2009-11-03 | $20.31 | $22.69 | 194,500 | — | — |
| 2009-11-02 | $20.02 | $22.36 | 245,900 | — | — |
| 2009-10-30 | $20.33 | $22.71 | 343,200 | — | — |
| 2009-10-29 | $21.44 | $23.95 | 138,800 | — | — |
| 2009-10-28 | $21.37 | $23.87 | 154,300 | — | — |
| 2009-10-27 | $21.97 | $24.54 | 175,700 | — | — |
| 2009-10-26 | $22.18 | $24.78 | 267,100 | — | — |
| 2009-10-23 | $22.31 | $24.92 | 244,400 | — | — |
| 2009-10-22 | $22.62 | $25.27 | 170,500 | — | — |
| 2009-10-21 | $22.22 | $24.82 | 340,700 | — | — |
| 2009-10-20 | $22.09 | $24.68 | 146,600 | — | — |
| 2009-10-19 | $22.64 | $25.29 | 165,200 | — | — |
| 2009-10-16 | $22.21 | $24.81 | 159,100 | — | — |
| 2009-10-15 | $22.55 | $25.19 | 139,200 | — | — |
| 2009-10-14 | $22.53 | $25.17 | 165,300 | — | — |
| 2009-10-13 | $22.23 | $24.83 | 190,200 | — | — |
| 2009-10-12 | $22.68 | $25.34 | 101,000 | — | — |
| 2009-10-09 | $22.75 | $25.41 | 164,500 | — | — |
| 2009-10-08 | $22.25 | $24.86 | 1,183,100 | — | — |
| 2009-10-07 | $21.63 | $24.16 | 248,500 | — | — |
| 2009-10-06 | $21.58 | $24.11 | 239,000 | — | — |
| 2009-10-05 | $21.54 | $24.06 | 290,800 | — | — |
| 2009-10-02 | $21.37 | $23.87 | 308,600 | — | — |
| 2009-10-01 | $21.19 | $23.67 | 263,900 | — | — |
| 2009-09-30 | $21.49 | $24.01 | 334,000 | — | — |
| 2009-09-29 | $21.55 | $24.07 | 265,200 | — | — |
| 2009-09-28 | $21.73 | $24.28 | 198,200 | — | — |
| 2009-09-25 | $21.19 | $23.67 | 203,400 | — | — |
| 2009-09-24 | $21.65 | $24.19 | 409,200 | — | — |
| 2009-09-23 | $21.97 | $24.54 | 262,500 | — | — |
| 2009-09-22 | $22.23 | $24.83 | 402,600 | — | — |
| 2009-09-21 | $22.07 | $24.65 | 404,200 | — | — |
| 2009-09-18 | $22.20 | $24.80 | 645,800 | — | — |
| 2009-09-17 | $22.20 | $24.80 | 342,600 | — | — |
| 2009-09-16 | $22.13 | $24.72 | 365,000 | — | — |
| 2009-09-15 | $21.99 | $24.57 | 314,100 | — | — |
| 2009-09-14 | $22.08 | $24.67 | 305,000 | — | — |
| 2009-09-11 | $22.28 | $24.89 | 324,700 | — | — |
| 2009-09-10 | $22.57 | $25.21 | 155,700 | — | — |
| 2009-09-09 | $22.36 | $24.98 | 210,000 | — | — |
| 2009-09-08 | $21.74 | $24.29 | 175,300 | — | — |
| 2009-09-04 | $21.56 | $24.09 | 221,000 | — | — |
| 2009-09-03 | $21.43 | $23.92 | 762,600 | — | — |
| 2009-09-02 | $21.23 | $23.69 | 372,800 | — | — |
| 2009-09-01 | $21.75 | $24.27 | 498,400 | — | — |
| 2009-08-31 | $22.30 | $24.89 | 710,100 | — | — |
| 2009-08-28 | $23.32 | $26.03 | 281,100 | — | — |
| 2009-08-27 | $23.75 | $26.51 | 249,400 | — | — |
| 2009-08-26 | $24.22 | $27.03 | 203,700 | — | — |
| 2009-08-25 | $24.12 | $26.92 | 404,200 | — | — |
| 2009-08-24 | $23.96 | $26.74 | 505,300 | — | — |
| 2009-08-21 | $24.13 | $26.93 | 696,900 | — | — |
| 2009-08-20 | $23.36 | $26.07 | 555,300 | — | — |
| 2009-08-19 | $22.51 | $25.12 | 346,200 | — | — |
| 2009-08-18 | $22.16 | $24.73 | 415,200 | — | — |
| 2009-08-17 | $21.32 | $23.79 | 648,800 | — | — |
| 2009-08-14 | $22.28 | $24.87 | 422,600 | — | — |
| 2009-08-13 | $22.39 | $24.99 | 540,300 | — | — |
| 2009-08-12 | $21.82 | $24.35 | 691,100 | — | — |
| 2009-08-11 | $21.30 | $23.77 | 430,300 | — | — |
| 2009-08-10 | $21.60 | $24.11 | 453,000 | — | — |
| 2009-08-07 | $21.55 | $24.05 | 408,200 | — | — |
| 2009-08-06 | $20.70 | $23.10 | 560,500 | — | — |
| 2009-08-05 | $20.28 | $22.63 | 480,300 | — | — |
| 2009-08-04 | $20.60 | $22.99 | 651,500 | — | — |
| 2009-08-03 | $19.72 | $22.01 | 533,100 | — | — |
| 2009-07-31 | $19.19 | $21.42 | 498,600 | — | — |
| 2009-07-30 | $18.92 | $21.12 | 594,900 | — | — |
| 2009-07-29 | $18.45 | $20.59 | 299,500 | — | — |
| 2009-07-28 | $18.48 | $20.63 | 597,800 | — | — |
| 2009-07-27 | $17.92 | $20.00 | 422,800 | — | — |
| 2009-07-24 | $17.80 | $19.87 | 339,000 | — | — |
| 2009-07-23 | $18.08 | $20.18 | 1,939,500 | — | — |
| 2009-07-22 | $15.81 | $17.65 | 749,700 | — | — |
| 2009-07-21 | $15.43 | $17.22 | 348,000 | — | — |
| 2009-07-20 | $15.13 | $16.89 | 393,900 | — | — |
| 2009-07-17 | $14.98 | $16.72 | 722,900 | — | — |
| 2009-07-16 | $14.74 | $16.45 | 561,500 | — | — |
| 2009-07-15 | $14.19 | $15.84 | 731,100 | — | — |
| 2009-07-14 | $14.10 | $15.74 | 722,800 | — | — |
| 2009-07-13 | $14.19 | $15.84 | 571,600 | — | — |
| 2009-07-10 | $14.04 | $15.67 | 253,200 | — | — |
| 2009-07-09 | $13.88 | $15.49 | 459,100 | — | — |
| 2009-07-08 | $14.00 | $15.63 | 345,800 | — | — |
| 2009-07-07 | $14.32 | $15.98 | 298,200 | — | — |
| 2009-07-06 | $14.69 | $16.40 | 243,500 | — | — |
| 2009-07-02 | $14.98 | $16.72 | 164,700 | — | — |
| 2009-07-01 | $15.83 | $17.67 | 209,200 | — | — |
| 2009-06-30 | $15.46 | $17.25 | 279,700 | — | — |
| 2009-06-29 | $15.41 | $17.20 | 347,800 | — | — |
| 2009-06-26 | $15.70 | $17.52 | 646,300 | — | — |
| 2009-06-25 | $15.40 | $17.19 | 270,400 | — | — |
| 2009-06-24 | $15.31 | $17.09 | 313,800 | — | — |
| 2009-06-23 | $15.16 | $16.92 | 324,500 | — | — |
| 2009-06-22 | $15.13 | $16.89 | 455,100 | — | — |
| 2009-06-19 | $15.62 | $17.43 | 583,400 | — | — |
| 2009-06-18 | $15.83 | $17.67 | 497,600 | — | — |
| 2009-06-17 | $15.87 | $17.71 | 371,200 | — | — |
| 2009-06-16 | $15.76 | $17.59 | 345,500 | — | — |
| 2009-06-15 | $16.23 | $18.11 | 313,200 | — | — |
| 2009-06-12 | $17.00 | $18.97 | 287,000 | — | — |
| 2009-06-11 | $17.06 | $19.04 | 586,400 | — | — |
| 2009-06-10 | $17.00 | $18.97 | 519,500 | — | — |
| 2009-06-09 | $17.72 | $19.78 | 343,800 | — | — |
| 2009-06-08 | $18.07 | $20.17 | 230,700 | — | — |
| 2009-06-05 | $18.37 | $20.50 | 284,600 | — | — |
| 2009-06-04 | $18.26 | $20.38 | 228,100 | — | — |
| 2009-06-03 | $18.11 | $20.21 | 311,400 | — | — |
| 2009-06-02 | $18.36 | $20.49 | 514,300 | — | — |
| 2009-06-01 | $18.35 | $20.48 | 640,500 | — | — |
| 2009-05-29 | $17.58 | $19.62 | 402,800 | — | — |
| 2009-05-28 | $17.32 | $19.33 | 522,100 | — | — |
| 2009-05-27 | $17.34 | $19.35 | 331,300 | — | — |
| 2009-05-26 | $17.73 | $19.79 | 365,800 | — | — |
| 2009-05-22 | $16.88 | $18.84 | 364,500 | — | — |
| 2009-05-21 | $16.91 | $18.85 | 527,900 | — | — |
| 2009-05-20 | $17.05 | $19.01 | 568,000 | — | — |
| 2009-05-19 | $17.25 | $19.23 | 378,700 | — | — |
| 2009-05-18 | $17.19 | $19.16 | 439,500 | — | — |
| 2009-05-15 | $16.59 | $18.49 | 303,400 | — | — |
| 2009-05-14 | $16.47 | $18.36 | 337,200 | — | — |
| 2009-05-13 | $15.86 | $17.68 | 386,500 | — | — |
| 2009-05-12 | $16.93 | $18.87 | 224,300 | — | — |
| 2009-05-11 | $17.23 | $19.21 | 251,200 | — | — |
| 2009-05-08 | $17.55 | $19.56 | 362,800 | — | — |
| 2009-05-07 | $16.66 | $18.57 | 346,700 | — | — |
| 2009-05-06 | $17.53 | $19.54 | 339,100 | — | — |
| 2009-05-05 | $17.34 | $19.33 | 404,100 | — | — |
| 2009-05-04 | $17.27 | $19.25 | 344,000 | — | — |
| 2009-05-01 | $16.54 | $18.44 | 325,200 | — | — |
| 2009-04-30 | $16.82 | $18.75 | 371,500 | — | — |
| 2009-04-29 | $16.81 | $18.74 | 416,100 | — | — |
| 2009-04-28 | $15.88 | $17.70 | 552,100 | — | — |
| 2009-04-27 | $16.95 | $18.90 | 804,000 | — | — |
| 2009-04-24 | $16.01 | $17.85 | 698,800 | — | — |
| 2009-04-23 | $15.27 | $17.02 | 846,200 | — | — |
| 2009-04-22 | $15.19 | $16.93 | 684,900 | — | — |
| 2009-04-21 | $15.13 | $16.87 | 815,400 | — | — |
| 2009-04-20 | $14.50 | $16.16 | 1,127,300 | — | — |
| 2009-04-17 | $18.24 | $20.33 | 567,300 | — | — |
| 2009-04-16 | $17.36 | $19.35 | 484,200 | — | — |
| 2009-04-15 | $16.14 | $17.99 | 341,200 | — | — |
| 2009-04-14 | $16.07 | $17.91 | 345,300 | — | — |
| 2009-04-13 | $16.64 | $18.55 | 300,000 | — | — |
| 2009-04-09 | $16.65 | $18.56 | 456,300 | — | — |
| 2009-04-08 | $15.33 | $17.09 | 423,400 | — | — |
| 2009-04-07 | $15.09 | $16.82 | 653,100 | — | — |
| 2009-04-06 | $15.51 | $17.29 | 476,800 | — | — |
| 2009-04-03 | $15.35 | $17.11 | 254,600 | — | — |
| 2009-04-02 | $15.21 | $16.96 | 470,400 | — | — |
| 2009-04-01 | $14.15 | $15.77 | 372,700 | — | — |
| 2009-03-31 | $14.07 | $15.68 | 457,300 | — | — |
| 2009-03-30 | $13.44 | $14.98 | 405,700 | — | — |
| 2009-03-27 | $14.19 | $15.82 | 411,000 | — | — |
| 2009-03-26 | $14.97 | $16.69 | 461,500 | — | — |
| 2009-03-25 | $14.18 | $15.81 | 545,200 | — | — |
| 2009-03-24 | $13.35 | $14.88 | 375,300 | — | — |
| 2009-03-23 | $13.60 | $15.16 | 662,000 | — | — |
| 2009-03-20 | $12.72 | $14.18 | 609,200 | — | — |
| 2009-03-19 | $13.34 | $14.87 | 519,600 | — | — |
| 2009-03-18 | $13.44 | $14.98 | 596,300 | — | — |
| 2009-03-17 | $13.24 | $14.76 | 447,300 | — | — |
| 2009-03-16 | $12.86 | $14.34 | 417,100 | — | — |
| 2009-03-13 | $13.12 | $14.63 | 469,200 | — | — |
| 2009-03-12 | $13.28 | $14.80 | 567,400 | — | — |
| 2009-03-11 | $12.69 | $14.15 | 501,900 | — | — |
| 2009-03-10 | $12.77 | $14.24 | 1,047,400 | — | — |
| 2009-03-09 | $11.14 | $12.42 | 829,600 | — | — |
| 2009-03-06 | $10.09 | $11.25 | 465,900 | — | — |
| 2009-03-05 | $9.90 | $11.04 | 483,400 | — | — |
| 2009-03-04 | $10.66 | $11.88 | 424,200 | — | — |
| 2009-03-03 | $10.24 | $11.42 | 380,500 | — | — |
| 2009-03-02 | $10.48 | $11.68 | 570,600 | — | — |
| 2009-02-27 | $10.95 | $12.21 | 418,300 | — | — |
| 2009-02-26 | $10.74 | $11.97 | 377,600 | — | — |
| 2009-02-25 | $10.90 | $12.15 | 393,200 | — | — |
| 2009-02-24 | $11.36 | $12.66 | 425,200 | — | — |
| 2009-02-23 | $10.79 | $12.03 | 453,500 | — | — |
| 2009-02-20 | $11.24 | $12.53 | 603,000 | — | — |
| 2009-02-19 | $11.60 | $12.93 | 451,300 | — | — |
| 2009-02-18 | $11.96 | $13.33 | 581,000 | — | — |
| 2009-02-17 | $11.75 | $13.10 | 700,900 | — | — |
| 2009-02-13 | $12.25 | $13.66 | 534,700 | — | — |
| 2009-02-12 | $12.38 | $13.78 | 687,300 | — | — |
| 2009-02-11 | $12.51 | $13.92 | 377,800 | — | — |
| 2009-02-10 | $12.59 | $14.01 | 499,500 | — | — |
| 2009-02-09 | $13.16 | $14.65 | 545,000 | — | — |
| 2009-02-06 | $13.54 | $15.07 | 540,300 | — | — |
| 2009-02-05 | $12.99 | $14.46 | 689,300 | — | — |
| 2009-02-04 | $13.14 | $14.62 | 561,600 | — | — |
| 2009-02-03 | $13.26 | $14.76 | 682,700 | — | — |
| 2009-02-02 | $13.22 | $14.71 | 710,300 | — | — |
| 2009-01-30 | $12.70 | $14.13 | 804,400 | — | — |
| 2009-01-29 | $13.11 | $14.59 | 2,379,200 | — | — |
| 2009-01-28 | $16.03 | $17.84 | 849,900 | — | — |
| 2009-01-27 | $15.25 | $16.97 | 259,800 | — | — |
| 2009-01-26 | $14.82 | $16.49 | 498,000 | — | — |
| 2009-01-23 | $14.76 | $16.43 | 442,900 | — | — |
| 2009-01-22 | $14.87 | $16.55 | 603,600 | — | — |
| 2009-01-21 | $15.68 | $17.45 | 362,000 | — | — |
| 2009-01-20 | $14.89 | $16.57 | 485,400 | — | — |
| 2009-01-16 | $15.79 | $17.57 | 439,700 | — | — |
| 2009-01-15 | $15.70 | $17.47 | 442,100 | — | — |
| 2009-01-14 | $15.41 | $17.15 | 561,700 | — | — |
| 2009-01-13 | $15.86 | $17.65 | 562,800 | — | — |
| 2009-01-12 | $15.56 | $17.32 | 608,600 | — | — |
| 2009-01-09 | $15.49 | $17.24 | 475,800 | — | — |
| 2009-01-08 | $16.03 | $17.84 | 605,700 | — | — |
| 2009-01-07 | $16.54 | $18.41 | 567,700 | — | — |
| 2009-01-06 | $16.92 | $18.83 | 444,400 | — | — |
| 2009-01-05 | $16.72 | $18.61 | 378,700 | — | — |
| 2009-01-02 | $17.25 | $19.20 | 528,100 | — | — |