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
- 1976-07-08 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 | $24.46 | $24.46 | 156,000 | — | — |
| 2009-12-30 | $24.27 | $24.27 | 62,900 | — | — |
| 2009-12-29 | $24.42 | $24.42 | 50,200 | — | — |
| 2009-12-28 | $24.29 | $24.29 | 78,400 | — | — |
| 2009-12-24 | $24.47 | $24.47 | 84,000 | — | — |
| 2009-12-23 | $24.39 | $24.39 | 375,300 | — | — |
| 2009-12-22 | $23.29 | $23.29 | 349,600 | — | — |
| 2009-12-21 | $22.04 | $22.04 | 104,500 | — | — |
| 2009-12-18 | $21.67 | $21.67 | 372,800 | — | — |
| 2009-12-17 | $21.55 | $21.55 | 100,600 | — | — |
| 2009-12-16 | $22.46 | $22.46 | 179,500 | — | — |
| 2009-12-15 | $22.68 | $22.68 | 147,800 | — | — |
| 2009-12-14 | $22.20 | $22.20 | 85,800 | — | — |
| 2009-12-11 | $21.95 | $21.95 | 108,300 | — | — |
| 2009-12-10 | $21.49 | $21.49 | 75,100 | — | — |
| 2009-12-09 | $21.60 | $21.60 | 91,200 | — | — |
| 2009-12-08 | $21.16 | $21.16 | 149,100 | — | — |
| 2009-12-07 | $21.87 | $21.87 | 79,900 | — | — |
| 2009-12-04 | $21.71 | $21.71 | 91,800 | — | — |
| 2009-12-03 | $20.92 | $20.92 | 106,100 | — | — |
| 2009-12-02 | $21.59 | $21.59 | 166,100 | — | — |
| 2009-12-01 | $21.20 | $21.20 | 131,600 | — | — |
| 2009-11-30 | $20.55 | $20.55 | 175,700 | — | — |
| 2009-11-27 | $20.35 | $20.35 | 186,700 | — | — |
| 2009-11-25 | $21.31 | $21.31 | 101,300 | — | — |
| 2009-11-24 | $21.83 | $21.83 | 108,300 | — | — |
| 2009-11-23 | $22.07 | $22.07 | 105,200 | — | — |
| 2009-11-20 | $21.58 | $21.58 | 147,600 | — | — |
| 2009-11-19 | $21.27 | $21.27 | 213,500 | — | — |
| 2009-11-18 | $22.54 | $22.54 | 145,700 | — | — |
| 2009-11-17 | $23.24 | $23.24 | 87,000 | — | — |
| 2009-11-16 | $23.46 | $23.46 | 142,500 | — | — |
| 2009-11-13 | $22.74 | $22.74 | 100,400 | — | — |
| 2009-11-12 | $22.28 | $22.28 | 82,000 | — | — |
| 2009-11-11 | $22.92 | $22.92 | 58,800 | — | — |
| 2009-11-10 | $22.75 | $22.75 | 68,200 | — | — |
| 2009-11-09 | $23.13 | $23.13 | 85,300 | — | — |
| 2009-11-06 | $22.70 | $22.70 | 60,100 | — | — |
| 2009-11-05 | $22.98 | $22.98 | 115,400 | — | — |
| 2009-11-04 | $22.46 | $22.46 | 243,900 | — | — |
| 2009-11-03 | $23.25 | $23.25 | 196,100 | — | — |
| 2009-11-02 | $22.64 | $22.64 | 183,900 | — | — |
| 2009-10-30 | $22.84 | $22.84 | 311,500 | — | — |
| 2009-10-29 | $22.92 | $22.92 | 148,200 | — | — |
| 2009-10-28 | $22.57 | $22.57 | 191,200 | — | — |
| 2009-10-27 | $22.94 | $22.94 | 122,400 | — | — |
| 2009-10-26 | $23.23 | $23.23 | 194,600 | — | — |
| 2009-10-23 | $22.87 | $22.87 | 104,900 | — | — |
| 2009-10-22 | $23.37 | $23.37 | 148,400 | — | — |
| 2009-10-21 | $23.43 | $23.43 | 228,100 | — | — |
| 2009-10-20 | $24.01 | $24.01 | 251,200 | — | — |
| 2009-10-19 | $24.32 | $24.32 | 246,800 | — | — |
| 2009-10-16 | $23.93 | $23.93 | 156,000 | — | — |
| 2009-10-15 | $23.63 | $23.63 | 119,700 | — | — |
| 2009-10-14 | $23.94 | $23.94 | 218,400 | — | — |
| 2009-10-13 | $23.58 | $23.58 | 287,800 | — | — |
| 2009-10-12 | $23.55 | $23.55 | 252,300 | — | — |
| 2009-10-09 | $23.09 | $23.09 | 449,700 | — | — |
| 2009-10-08 | $22.69 | $22.69 | 456,900 | — | — |
| 2009-10-07 | $22.50 | $22.50 | 1,049,600 | — | — |
| 2009-10-06 | $20.00 | $20.00 | 546,000 | — | — |
| 2009-10-05 | $19.17 | $19.17 | 170,900 | — | — |
| 2009-10-02 | $18.83 | $18.83 | 187,100 | — | — |
| 2009-10-01 | $18.70 | $18.70 | 150,100 | — | — |
| 2009-09-30 | $19.43 | $19.43 | 170,000 | — | — |
| 2009-09-29 | $19.81 | $19.81 | 214,800 | — | — |
| 2009-09-28 | $19.57 | $19.57 | 107,300 | — | — |
| 2009-09-25 | $19.01 | $19.01 | 74,300 | — | — |
| 2009-09-24 | $19.31 | $19.31 | 92,600 | — | — |
| 2009-09-23 | $19.58 | $19.58 | 161,500 | — | — |
| 2009-09-22 | $19.89 | $19.89 | 99,200 | — | — |
| 2009-09-21 | $19.67 | $19.67 | 114,600 | — | — |
| 2009-09-18 | $19.74 | $19.74 | 208,100 | — | — |
| 2009-09-17 | $19.91 | $19.91 | 139,600 | — | — |
| 2009-09-16 | $20.44 | $20.44 | 48,800 | — | — |
| 2009-09-15 | $20.19 | $20.19 | 97,000 | — | — |
| 2009-09-14 | $20.28 | $20.28 | 186,000 | — | — |
| 2009-09-11 | $20.74 | $20.74 | 114,800 | — | — |
| 2009-09-10 | $21.05 | $21.05 | 90,800 | — | — |
| 2009-09-09 | $21.22 | $21.22 | 101,100 | — | — |
| 2009-09-08 | $20.52 | $20.52 | 240,800 | — | — |
| 2009-09-04 | $20.11 | $20.11 | 207,300 | — | — |
| 2009-09-03 | $20.10 | $20.10 | 118,200 | — | — |
| 2009-09-02 | $20.43 | $20.43 | 88,400 | — | — |
| 2009-09-01 | $20.72 | $20.72 | 217,300 | — | — |
| 2009-08-31 | $21.62 | $21.62 | 236,900 | — | — |
| 2009-08-28 | $22.66 | $22.66 | 257,600 | — | — |
| 2009-08-27 | $22.45 | $22.45 | 141,600 | — | — |
| 2009-08-26 | $22.38 | $22.38 | 181,100 | — | — |
| 2009-08-25 | $21.97 | $21.97 | 114,500 | — | — |
| 2009-08-24 | $21.78 | $21.78 | 188,100 | — | — |
| 2009-08-21 | $21.33 | $21.33 | 194,900 | — | — |
| 2009-08-20 | $20.45 | $20.45 | 120,400 | — | — |
| 2009-08-19 | $20.27 | $20.27 | 109,800 | — | — |
| 2009-08-18 | $20.04 | $20.04 | 150,600 | — | — |
| 2009-08-17 | $19.69 | $19.69 | 128,300 | — | — |
| 2009-08-14 | $20.35 | $20.35 | 177,000 | — | — |
| 2009-08-13 | $20.34 | $20.34 | 100,800 | — | — |
| 2009-08-12 | $20.72 | $20.72 | 117,000 | — | — |
| 2009-08-11 | $20.65 | $20.65 | 113,500 | — | — |
| 2009-08-10 | $20.69 | $20.69 | 68,100 | — | — |
| 2009-08-07 | $21.14 | $21.14 | 124,100 | — | — |
| 2009-08-06 | $20.61 | $20.61 | 140,300 | — | — |
| 2009-08-05 | $21.20 | $21.20 | 104,000 | — | — |
| 2009-08-04 | $21.67 | $21.67 | 137,900 | — | — |
| 2009-08-03 | $21.73 | $21.73 | 231,400 | — | — |
| 2009-07-31 | $21.75 | $21.75 | 198,800 | — | — |
| 2009-07-30 | $21.94 | $21.94 | 191,200 | — | — |
| 2009-07-29 | $22.21 | $22.21 | 286,100 | — | — |
| 2009-07-28 | $22.22 | $22.22 | 270,500 | — | — |
| 2009-07-27 | $22.03 | $22.03 | 165,000 | — | — |
| 2009-07-24 | $21.84 | $21.84 | 153,300 | — | — |
| 2009-07-23 | $21.87 | $21.87 | 312,600 | — | — |
| 2009-07-22 | $21.97 | $21.97 | 161,100 | — | — |
| 2009-07-21 | $21.61 | $21.61 | 123,400 | — | — |
| 2009-07-20 | $21.74 | $21.74 | 154,900 | — | — |
| 2009-07-17 | $21.64 | $21.64 | 242,200 | — | — |
| 2009-07-16 | $21.93 | $21.93 | 238,800 | — | — |
| 2009-07-15 | $21.48 | $21.48 | 256,000 | — | — |
| 2009-07-14 | $20.42 | $20.42 | 391,600 | — | — |
| 2009-07-13 | $20.36 | $20.36 | 448,300 | — | — |
| 2009-07-10 | $19.59 | $19.59 | 285,900 | — | — |
| 2009-07-09 | $19.10 | $19.10 | 673,700 | — | — |
| 2009-07-08 | $18.08 | $18.08 | 355,200 | — | — |
| 2009-07-07 | $17.34 | $17.34 | 167,600 | — | — |
| 2009-07-06 | $17.42 | $17.42 | 116,600 | — | — |
| 2009-07-02 | $17.35 | $17.35 | 221,200 | — | — |
| 2009-07-01 | $17.96 | $17.96 | 229,800 | — | — |
| 2009-06-30 | $16.79 | $16.79 | 294,800 | — | — |
| 2009-06-29 | $16.56 | $16.56 | 255,000 | — | — |
| 2009-06-26 | $16.25 | $16.25 | 513,000 | — | — |
| 2009-06-25 | $16.43 | $16.43 | 129,300 | — | — |
| 2009-06-24 | $16.33 | $16.33 | 117,800 | — | — |
| 2009-06-23 | $16.57 | $16.57 | 152,600 | — | — |
| 2009-06-22 | $16.48 | $16.48 | 139,300 | — | — |
| 2009-06-19 | $17.37 | $17.37 | 262,900 | — | — |
| 2009-06-18 | $17.47 | $17.47 | 111,300 | — | — |
| 2009-06-17 | $17.80 | $17.80 | 133,300 | — | — |
| 2009-06-16 | $17.47 | $17.47 | 121,700 | — | — |
| 2009-06-15 | $17.75 | $17.75 | 139,600 | — | — |
| 2009-06-12 | $18.57 | $18.57 | 160,300 | — | — |
| 2009-06-11 | $18.44 | $18.44 | 170,700 | — | — |
| 2009-06-10 | $18.69 | $18.69 | 173,700 | — | — |
| 2009-06-09 | $18.98 | $18.98 | 90,300 | — | — |
| 2009-06-08 | $19.18 | $19.18 | 140,400 | — | — |
| 2009-06-05 | $19.51 | $19.51 | 232,200 | — | — |
| 2009-06-04 | $19.87 | $19.87 | 275,200 | — | — |
| 2009-06-03 | $19.63 | $19.63 | 222,800 | — | — |
| 2009-06-02 | $20.14 | $20.14 | 313,000 | — | — |
| 2009-06-01 | $20.04 | $20.04 | 222,700 | — | — |
| 2009-05-29 | $19.33 | $19.33 | 207,400 | — | — |
| 2009-05-28 | $19.28 | $19.28 | 341,500 | — | — |
| 2009-05-27 | $18.97 | $18.97 | 266,500 | — | — |
| 2009-05-26 | $19.93 | $19.93 | 272,900 | — | — |
| 2009-05-22 | $19.08 | $19.08 | 222,400 | — | — |
| 2009-05-21 | $19.48 | $19.48 | 440,900 | — | — |
| 2009-05-20 | $19.59 | $19.59 | 327,100 | — | — |
| 2009-05-19 | $19.40 | $19.40 | 307,500 | — | — |
| 2009-05-18 | $19.30 | $19.30 | 364,400 | — | — |
| 2009-05-15 | $18.80 | $18.80 | 389,600 | — | — |
| 2009-05-14 | $18.57 | $18.57 | 517,700 | — | — |
| 2009-05-13 | $18.42 | $18.42 | 986,300 | — | — |
| 2009-05-12 | $17.06 | $17.06 | 299,300 | — | — |
| 2009-05-11 | $17.34 | $17.34 | 282,400 | — | — |
| 2009-05-08 | $16.97 | $16.97 | 163,400 | — | — |
| 2009-05-07 | $16.20 | $16.20 | 163,100 | — | — |
| 2009-05-06 | $16.91 | $16.91 | 245,100 | — | — |
| 2009-05-05 | $15.54 | $15.54 | 251,000 | — | — |
| 2009-05-04 | $15.87 | $15.87 | 280,600 | — | — |
| 2009-05-01 | $16.06 | $16.06 | 250,300 | — | — |
| 2009-04-30 | $15.95 | $15.95 | 434,400 | — | — |
| 2009-04-29 | $16.42 | $16.42 | 266,600 | — | — |
| 2009-04-28 | $16.12 | $16.12 | 195,600 | — | — |
| 2009-04-27 | $15.83 | $15.83 | 206,600 | — | — |
| 2009-04-24 | $16.20 | $16.20 | 215,000 | — | — |
| 2009-04-23 | $15.70 | $15.70 | 256,600 | — | — |
| 2009-04-22 | $15.95 | $15.95 | 159,000 | — | — |
| 2009-04-21 | $15.58 | $15.58 | 278,200 | — | — |
| 2009-04-20 | $15.00 | $15.00 | 99,600 | — | — |
| 2009-04-17 | $16.28 | $16.28 | 126,900 | — | — |
| 2009-04-16 | $16.02 | $16.02 | 205,400 | — | — |
| 2009-04-15 | $15.56 | $15.56 | 200,000 | — | — |
| 2009-04-14 | $15.05 | $15.05 | 185,000 | — | — |
| 2009-04-13 | $15.84 | $15.84 | 147,400 | — | — |
| 2009-04-09 | $15.56 | $15.56 | 177,500 | — | — |
| 2009-04-08 | $14.50 | $14.50 | 70,200 | — | — |
| 2009-04-07 | $14.09 | $14.09 | 259,700 | — | — |
| 2009-04-06 | $14.81 | $14.81 | 166,100 | — | — |
| 2009-04-03 | $15.26 | $15.26 | 120,400 | — | — |
| 2009-04-02 | $14.82 | $14.82 | 321,600 | — | — |
| 2009-04-01 | $13.98 | $13.98 | 188,600 | — | — |
| 2009-03-31 | $13.75 | $13.75 | 213,900 | — | — |
| 2009-03-30 | $13.49 | $13.49 | 179,400 | — | — |
| 2009-03-27 | $14.22 | $14.22 | 183,300 | — | — |
| 2009-03-26 | $15.02 | $15.02 | 175,800 | — | — |
| 2009-03-25 | $14.01 | $14.01 | 288,500 | — | — |
| 2009-03-24 | $13.96 | $13.96 | 229,000 | — | — |
| 2009-03-23 | $14.66 | $14.66 | 308,100 | — | — |
| 2009-03-20 | $13.33 | $13.33 | 310,800 | — | — |
| 2009-03-19 | $13.58 | $13.58 | 367,400 | — | — |
| 2009-03-18 | $13.93 | $13.93 | 412,300 | — | — |
| 2009-03-17 | $13.15 | $13.15 | 498,800 | — | — |
| 2009-03-16 | $12.01 | $12.01 | 2,791,400 | — | — |
| 2009-03-13 | $11.93 | $11.93 | 208,400 | — | — |
| 2009-03-12 | $11.18 | $11.18 | 333,800 | — | — |
| 2009-03-11 | $10.43 | $10.43 | 420,300 | — | — |
| 2009-03-10 | $10.39 | $10.39 | 607,500 | — | — |
| 2009-03-09 | $8.57 | $8.57 | 103,400 | — | — |
| 2009-03-06 | $8.99 | $8.99 | 84,400 | — | — |
| 2009-03-05 | $8.74 | $8.74 | 146,300 | — | — |
| 2009-03-04 | $9.21 | $9.21 | 174,600 | — | — |
| 2009-03-03 | $8.69 | $8.69 | 134,500 | — | — |
| 2009-03-02 | $9.29 | $9.29 | 122,900 | — | — |
| 2009-02-27 | $10.04 | $10.04 | 130,400 | — | — |
| 2009-02-26 | $10.03 | $10.03 | 216,900 | — | — |
| 2009-02-25 | $10.01 | $10.01 | 211,400 | — | — |
| 2009-02-24 | $10.10 | $10.10 | 183,700 | — | — |
| 2009-02-23 | $9.72 | $9.72 | 142,500 | — | — |
| 2009-02-20 | $10.21 | $10.21 | 172,500 | — | — |
| 2009-02-19 | $10.13 | $10.13 | 143,400 | — | — |
| 2009-02-18 | $10.01 | $10.01 | 225,300 | — | — |
| 2009-02-17 | $9.92 | $9.92 | 287,200 | — | — |
| 2009-02-13 | $10.97 | $10.97 | 123,700 | — | — |
| 2009-02-12 | $11.13 | $11.13 | 173,300 | — | — |
| 2009-02-11 | $11.04 | $11.04 | 87,800 | — | — |
| 2009-02-10 | $10.68 | $10.68 | 136,700 | — | — |
| 2009-02-09 | $11.38 | $11.38 | 128,700 | — | — |
| 2009-02-06 | $11.50 | $11.50 | 175,200 | — | — |
| 2009-02-05 | $11.11 | $11.11 | 167,800 | — | — |
| 2009-02-04 | $10.82 | $10.82 | 170,400 | — | — |
| 2009-02-03 | $11.23 | $11.23 | 249,100 | — | — |
| 2009-02-02 | $10.69 | $10.69 | 421,100 | — | — |
| 2009-01-30 | $10.47 | $10.47 | 147,400 | — | — |
| 2009-01-29 | $10.76 | $10.76 | 177,500 | — | — |
| 2009-01-28 | $11.40 | $11.40 | 142,400 | — | — |
| 2009-01-27 | $11.08 | $11.08 | 127,000 | — | — |
| 2009-01-26 | $10.79 | $10.79 | 233,300 | — | — |
| 2009-01-23 | $11.16 | $11.16 | 185,500 | — | — |
| 2009-01-22 | $11.03 | $11.03 | 264,300 | — | — |
| 2009-01-21 | $11.65 | $11.65 | 181,800 | — | — |
| 2009-01-20 | $10.88 | $10.88 | 293,400 | — | — |
| 2009-01-16 | $11.88 | $11.88 | 187,500 | — | — |
| 2009-01-15 | $12.08 | $12.08 | 205,500 | — | — |
| 2009-01-14 | $11.85 | $11.85 | 280,500 | — | — |
| 2009-01-13 | $12.79 | $12.79 | 299,100 | — | — |
| 2009-01-12 | $12.30 | $12.30 | 349,700 | — | — |
| 2009-01-09 | $12.37 | $12.37 | 421,200 | — | — |
| 2009-01-08 | $12.94 | $12.94 | 869,800 | — | — |
| 2009-01-07 | $14.73 | $14.73 | 335,000 | — | — |
| 2009-01-06 | $15.78 | $15.78 | 254,800 | — | — |
| 2009-01-05 | $15.66 | $15.66 | 395,300 | — | — |
| 2009-01-02 | $17.69 | $17.69 | 121,700 | — | — |