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
- 1987-09-22 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 | $15.13 | $39.83 | 43,500 | — | — |
| 2009-12-30 | $15.23 | $40.09 | 55,400 | — | — |
| 2009-12-29 | $15.50 | $40.80 | 8,800 | — | — |
| 2009-12-28 | $15.40 | $40.54 | 18,500 | — | — |
| 2009-12-24 | $15.15 | $39.88 | 2,400 | — | — |
| 2009-12-23 | $15.23 | $40.09 | 21,300 | — | — |
| 2009-12-22 | $15.00 | $39.49 | 28,800 | — | — |
| 2009-12-21 | $15.43 | $40.62 | 37,800 | — | — |
| 2009-12-18 | $15.47 | $40.73 | 89,600 | — | — |
| 2009-12-17 | $15.14 | $39.86 | 19,000 | — | — |
| 2009-12-16 | $15.43 | $40.62 | 24,300 | — | — |
| 2009-12-15 | $15.22 | $40.07 | 35,100 | — | — |
| 2009-12-14 | $15.39 | $40.51 | 50,800 | — | — |
| 2009-12-11 | $15.17 | $39.94 | 54,300 | — | — |
| 2009-12-10 | $15.19 | $39.99 | 24,900 | — | — |
| 2009-12-09 | $15.27 | $40.20 | 28,800 | — | — |
| 2009-12-08 | $15.30 | $40.28 | 44,000 | — | — |
| 2009-12-07 | $15.36 | $40.44 | 64,900 | — | — |
| 2009-12-04 | $16.10 | $42.38 | 19,000 | — | — |
| 2009-12-03 | $15.31 | $40.30 | 30,600 | — | — |
| 2009-12-02 | $15.91 | $41.88 | 8,200 | — | — |
| 2009-12-01 | $15.88 | $41.80 | 28,700 | — | — |
| 2009-11-30 | $15.61 | $41.09 | 45,300 | — | — |
| 2009-11-27 | $15.45 | $40.67 | 14,100 | — | — |
| 2009-11-25 | $16.09 | $42.36 | 16,000 | — | — |
| 2009-11-24 | $16.30 | $42.91 | 9,100 | — | — |
| 2009-11-23 | $16.11 | $42.41 | 16,400 | — | — |
| 2009-11-20 | $15.72 | $41.38 | 18,300 | — | — |
| 2009-11-19 | $15.72 | $41.38 | 17,100 | — | — |
| 2009-11-18 | $16.27 | $42.83 | 9,400 | — | — |
| 2009-11-17 | $16.30 | $42.91 | 9,900 | — | — |
| 2009-11-16 | $16.28 | $42.86 | 24,100 | — | — |
| 2009-11-13 | $15.37 | $40.46 | 12,200 | — | — |
| 2009-11-12 | $15.21 | $40.04 | 21,700 | — | — |
| 2009-11-11 | $15.62 | $41.12 | 17,700 | — | — |
| 2009-11-10 | $15.73 | $41.41 | 31,000 | — | — |
| 2009-11-09 | $15.64 | $41.17 | 34,000 | — | — |
| 2009-11-06 | $15.48 | $40.75 | 18,400 | — | — |
| 2009-11-05 | $15.50 | $40.80 | 36,900 | — | — |
| 2009-11-04 | $15.20 | $40.01 | 46,900 | — | — |
| 2009-11-03 | $15.49 | $40.78 | 21,500 | — | — |
| 2009-11-02 | $15.48 | $40.75 | 27,700 | — | — |
| 2009-10-30 | $15.38 | $40.49 | 40,600 | — | — |
| 2009-10-29 | $15.51 | $40.83 | 35,700 | — | — |
| 2009-10-28 | $15.36 | $40.44 | 23,000 | — | — |
| 2009-10-27 | $15.42 | $40.59 | 23,500 | — | — |
| 2009-10-26 | $15.47 | $40.73 | 57,700 | — | — |
| 2009-10-23 | $15.76 | $41.49 | 35,600 | — | — |
| 2009-10-22 | $16.37 | $43.09 | 23,100 | — | — |
| 2009-10-21 | $15.87 | $41.78 | 39,200 | — | — |
| 2009-10-20 | $16.41 | $43.20 | 23,800 | — | — |
| 2009-10-19 | $16.62 | $43.75 | 21,200 | — | — |
| 2009-10-16 | $16.56 | $43.59 | 29,600 | — | — |
| 2009-10-15 | $16.23 | $42.73 | 21,200 | — | — |
| 2009-10-14 | $16.15 | $42.52 | 28,700 | — | — |
| 2009-10-13 | $16.23 | $42.73 | 13,800 | — | — |
| 2009-10-12 | $16.22 | $42.70 | 30,000 | — | — |
| 2009-10-09 | $16.15 | $42.52 | 35,500 | — | — |
| 2009-10-08 | $16.06 | $42.28 | 29,600 | — | — |
| 2009-10-07 | $15.88 | $41.80 | 27,900 | — | — |
| 2009-10-06 | $15.84 | $41.70 | 35,400 | — | — |
| 2009-10-05 | $15.70 | $40.90 | 31,100 | — | — |
| 2009-10-02 | $15.53 | $40.45 | 28,900 | — | — |
| 2009-10-01 | $15.51 | $40.40 | 45,700 | — | — |
| 2009-09-30 | $15.83 | $41.23 | 48,700 | — | — |
| 2009-09-29 | $16.04 | $41.78 | 14,500 | — | — |
| 2009-09-28 | $16.19 | $42.17 | 20,800 | — | — |
| 2009-09-25 | $15.99 | $41.65 | 30,900 | — | — |
| 2009-09-24 | $15.62 | $40.69 | 24,900 | — | — |
| 2009-09-23 | $15.79 | $41.13 | 25,800 | — | — |
| 2009-09-22 | $15.52 | $40.43 | 32,700 | — | — |
| 2009-09-21 | $15.42 | $40.17 | 29,100 | — | — |
| 2009-09-18 | $15.56 | $40.53 | 116,300 | — | — |
| 2009-09-17 | $16.25 | $42.33 | 27,200 | — | — |
| 2009-09-16 | $15.83 | $41.23 | 59,400 | — | — |
| 2009-09-15 | $15.50 | $40.38 | 30,300 | — | — |
| 2009-09-14 | $15.38 | $40.06 | 43,500 | — | — |
| 2009-09-11 | $15.52 | $40.43 | 32,800 | — | — |
| 2009-09-10 | $15.93 | $41.50 | 65,400 | — | — |
| 2009-09-09 | $15.96 | $41.57 | 32,100 | — | — |
| 2009-09-08 | $15.94 | $41.52 | 34,000 | — | — |
| 2009-09-04 | $15.83 | $41.23 | 40,200 | — | — |
| 2009-09-03 | $15.61 | $40.66 | 19,200 | — | — |
| 2009-09-02 | $15.56 | $40.53 | 65,600 | — | — |
| 2009-09-01 | $15.99 | $41.65 | 38,300 | — | — |
| 2009-08-31 | $16.49 | $42.95 | 45,500 | — | — |
| 2009-08-28 | $16.51 | $43.01 | 26,600 | — | — |
| 2009-08-27 | $16.94 | $44.13 | 10,000 | — | — |
| 2009-08-26 | $16.99 | $44.26 | 23,800 | — | — |
| 2009-08-25 | $16.82 | $43.81 | 19,700 | — | — |
| 2009-08-24 | $17.08 | $44.49 | 32,100 | — | — |
| 2009-08-21 | $17.05 | $44.41 | 54,900 | — | — |
| 2009-08-20 | $16.50 | $42.98 | 25,200 | — | — |
| 2009-08-19 | $16.77 | $43.68 | 24,900 | — | — |
| 2009-08-18 | $16.45 | $42.85 | 20,800 | — | — |
| 2009-08-17 | $16.33 | $42.54 | 36,500 | — | — |
| 2009-08-14 | $16.61 | $43.27 | 36,700 | — | — |
| 2009-08-13 | $16.59 | $43.21 | 26,800 | — | — |
| 2009-08-12 | $16.52 | $43.03 | 45,900 | — | — |
| 2009-08-11 | $16.49 | $42.95 | 43,200 | — | — |
| 2009-08-10 | $16.54 | $43.08 | 28,200 | — | — |
| 2009-08-07 | $16.25 | $42.33 | 44,900 | — | — |
| 2009-08-06 | $15.97 | $41.60 | 53,600 | — | — |
| 2009-08-05 | $16.10 | $41.94 | 60,600 | — | — |
| 2009-08-04 | $16.11 | $41.96 | 42,100 | — | — |
| 2009-08-03 | $15.92 | $41.47 | 104,200 | — | — |
| 2009-07-31 | $16.71 | $43.53 | 46,100 | — | — |
| 2009-07-30 | $17.28 | $45.01 | 53,000 | — | — |
| 2009-07-29 | $16.52 | $43.03 | 55,600 | — | — |
| 2009-07-28 | $16.64 | $43.34 | 51,000 | — | — |
| 2009-07-27 | $16.63 | $43.32 | 34,800 | — | — |
| 2009-07-24 | $16.55 | $43.11 | 45,500 | — | — |
| 2009-07-23 | $16.64 | $43.34 | 73,000 | — | — |
| 2009-07-22 | $16.34 | $42.56 | 28,600 | — | — |
| 2009-07-21 | $15.93 | $41.50 | 31,000 | — | — |
| 2009-07-20 | $16.21 | $42.22 | 40,600 | — | — |
| 2009-07-17 | $15.90 | $41.42 | 44,500 | — | — |
| 2009-07-16 | $16.06 | $41.83 | 38,000 | — | — |
| 2009-07-15 | $16.14 | $42.04 | 40,000 | — | — |
| 2009-07-14 | $15.54 | $40.48 | 12,600 | — | — |
| 2009-07-13 | $15.53 | $40.45 | 33,000 | — | — |
| 2009-07-10 | $15.00 | $39.07 | 29,600 | — | — |
| 2009-07-09 | $14.85 | $38.68 | 32,100 | — | — |
| 2009-07-08 | $15.45 | $40.25 | 49,600 | — | — |
| 2009-07-07 | $15.23 | $39.67 | 38,400 | — | — |
| 2009-07-06 | $15.27 | $39.35 | 45,700 | — | — |
| 2009-07-02 | $15.24 | $39.27 | 52,200 | — | — |
| 2009-07-01 | $15.45 | $39.81 | 34,400 | — | — |
| 2009-06-30 | $15.24 | $39.27 | 49,600 | — | — |
| 2009-06-29 | $15.26 | $39.32 | 66,700 | — | — |
| 2009-06-26 | $14.82 | $38.19 | 167,900 | — | — |
| 2009-06-25 | $14.33 | $36.92 | 37,300 | — | — |
| 2009-06-24 | $14.10 | $36.33 | 30,700 | — | — |
| 2009-06-23 | $14.04 | $36.18 | 47,300 | — | — |
| 2009-06-22 | $14.27 | $36.77 | 56,700 | — | — |
| 2009-06-19 | $14.59 | $37.59 | 73,700 | — | — |
| 2009-06-18 | $14.82 | $38.19 | 32,300 | — | — |
| 2009-06-17 | $14.75 | $38.01 | 64,100 | — | — |
| 2009-06-16 | $14.88 | $38.34 | 60,900 | — | — |
| 2009-06-15 | $15.07 | $38.83 | 67,400 | — | — |
| 2009-06-12 | $15.80 | $40.71 | 38,900 | — | — |
| 2009-06-11 | $16.00 | $41.23 | 78,700 | — | — |
| 2009-06-10 | $16.04 | $41.33 | 91,300 | — | — |
| 2009-06-09 | $16.02 | $41.28 | 35,100 | — | — |
| 2009-06-08 | $16.06 | $41.38 | 36,500 | — | — |
| 2009-06-05 | $16.01 | $41.25 | 33,500 | — | — |
| 2009-06-04 | $15.94 | $41.07 | 60,700 | — | — |
| 2009-06-03 | $15.40 | $39.68 | 43,500 | — | — |
| 2009-06-02 | $15.90 | $40.97 | 37,000 | — | — |
| 2009-06-01 | $15.93 | $41.05 | 73,900 | — | — |
| 2009-05-29 | $14.94 | $38.50 | 74,200 | — | — |
| 2009-05-28 | $14.38 | $37.05 | 31,600 | — | — |
| 2009-05-27 | $14.56 | $37.52 | 24,700 | — | — |
| 2009-05-26 | $14.99 | $38.62 | 38,500 | — | — |
| 2009-05-22 | $14.19 | $36.56 | 24,800 | — | — |
| 2009-05-21 | $14.74 | $37.98 | 33,300 | — | — |
| 2009-05-20 | $14.93 | $38.47 | 37,100 | — | — |
| 2009-05-19 | $15.07 | $38.83 | 22,100 | — | — |
| 2009-05-18 | $15.34 | $39.53 | 32,400 | — | — |
| 2009-05-15 | $14.69 | $37.85 | 42,100 | — | — |
| 2009-05-14 | $15.64 | $40.30 | 38,200 | — | — |
| 2009-05-13 | $15.05 | $38.78 | 48,000 | — | — |
| 2009-05-12 | $15.77 | $40.63 | 53,000 | — | — |
| 2009-05-11 | $15.80 | $40.71 | 70,700 | — | — |
| 2009-05-08 | $15.84 | $40.82 | 32,500 | — | — |
| 2009-05-07 | $15.26 | $39.32 | 47,500 | — | — |
| 2009-05-06 | $14.99 | $38.62 | 41,000 | — | — |
| 2009-05-05 | $15.25 | $39.29 | 32,700 | — | — |
| 2009-05-04 | $15.90 | $40.97 | 58,300 | — | — |
| 2009-05-01 | $15.34 | $39.53 | 35,700 | — | — |
| 2009-04-30 | $15.61 | $40.22 | 30,000 | — | — |
| 2009-04-29 | $16.43 | $42.34 | 29,600 | — | — |
| 2009-04-28 | $15.65 | $40.33 | 69,900 | — | — |
| 2009-04-27 | $16.27 | $41.92 | 63,200 | — | — |
| 2009-04-24 | $16.42 | $42.31 | 57,800 | — | — |
| 2009-04-23 | $16.47 | $42.44 | 34,300 | — | — |
| 2009-04-22 | $17.18 | $44.27 | 64,300 | — | — |
| 2009-04-21 | $16.61 | $42.80 | 44,900 | — | — |
| 2009-04-20 | $16.02 | $41.28 | 32,900 | — | — |
| 2009-04-17 | $17.23 | $44.40 | 33,800 | — | — |
| 2009-04-16 | $16.74 | $43.13 | 35,300 | — | — |
| 2009-04-15 | $16.15 | $41.61 | 14,000 | — | — |
| 2009-04-14 | $15.88 | $40.92 | 27,800 | — | — |
| 2009-04-13 | $16.71 | $43.06 | 28,300 | — | — |
| 2009-04-09 | $16.45 | $42.39 | 68,700 | — | — |
| 2009-04-08 | $14.80 | $38.14 | 25,100 | — | — |
| 2009-04-07 | $14.63 | $37.70 | 26,200 | — | — |
| 2009-04-06 | $15.64 | $39.87 | 35,600 | — | — |
| 2009-04-03 | $16.52 | $42.12 | 22,700 | — | — |
| 2009-04-02 | $16.01 | $40.82 | 68,700 | — | — |
| 2009-04-01 | $15.06 | $38.40 | 25,400 | — | — |
| 2009-03-31 | $14.93 | $38.06 | 30,300 | — | — |
| 2009-03-30 | $15.07 | $38.42 | 25,000 | — | — |
| 2009-03-27 | $15.55 | $39.65 | 41,000 | — | — |
| 2009-03-26 | $16.00 | $40.79 | 45,900 | — | — |
| 2009-03-25 | $16.00 | $40.79 | 61,000 | — | — |
| 2009-03-24 | $15.59 | $39.75 | 33,400 | — | — |
| 2009-03-23 | $16.14 | $41.15 | 50,900 | — | — |
| 2009-03-20 | $15.00 | $38.24 | 65,000 | — | — |
| 2009-03-19 | $15.28 | $38.96 | 33,600 | — | — |
| 2009-03-18 | $14.98 | $38.19 | 42,800 | — | — |
| 2009-03-17 | $14.46 | $36.87 | 78,600 | — | — |
| 2009-03-16 | $13.66 | $34.83 | 48,800 | — | — |
| 2009-03-13 | $13.70 | $34.93 | 27,000 | — | — |
| 2009-03-12 | $13.02 | $33.19 | 51,200 | — | — |
| 2009-03-11 | $11.85 | $30.21 | 23,900 | — | — |
| 2009-03-10 | $12.05 | $30.72 | 55,500 | — | — |
| 2009-03-09 | $11.09 | $28.27 | 36,400 | — | — |
| 2009-03-06 | $11.62 | $29.63 | 57,900 | — | — |
| 2009-03-05 | $11.44 | $29.17 | 59,300 | — | — |
| 2009-03-04 | $12.25 | $31.23 | 66,900 | — | — |
| 2009-03-03 | $12.07 | $30.77 | 56,300 | — | — |
| 2009-03-02 | $12.58 | $32.07 | 89,000 | — | — |
| 2009-02-27 | $13.58 | $34.62 | 55,100 | — | — |
| 2009-02-26 | $13.35 | $34.04 | 58,900 | — | — |
| 2009-02-25 | $13.76 | $35.08 | 81,000 | — | — |
| 2009-02-24 | $14.90 | $37.99 | 61,000 | — | — |
| 2009-02-23 | $14.38 | $36.66 | 55,400 | — | — |
| 2009-02-20 | $14.99 | $38.22 | 86,200 | — | — |
| 2009-02-19 | $15.76 | $40.18 | 37,200 | — | — |
| 2009-02-18 | $15.94 | $40.64 | 52,700 | — | — |
| 2009-02-17 | $15.92 | $40.59 | 84,500 | — | — |
| 2009-02-13 | $16.00 | $40.79 | 57,000 | — | — |
| 2009-02-12 | $15.92 | $40.59 | 28,100 | — | — |
| 2009-02-11 | $16.00 | $40.79 | 26,300 | — | — |
| 2009-02-10 | $15.73 | $40.10 | 32,400 | — | — |
| 2009-02-09 | $16.21 | $41.33 | 21,600 | — | — |
| 2009-02-06 | $16.61 | $42.35 | 38,200 | — | — |
| 2009-02-05 | $15.28 | $38.96 | 44,900 | — | — |
| 2009-02-04 | $15.07 | $38.42 | 12,000 | — | — |
| 2009-02-03 | $15.40 | $39.26 | 28,400 | — | — |
| 2009-02-02 | $15.44 | $39.36 | 38,700 | — | — |
| 2009-01-30 | $14.26 | $36.36 | 30,100 | — | — |
| 2009-01-29 | $14.85 | $37.86 | 25,700 | — | — |
| 2009-01-28 | $15.32 | $39.06 | 32,700 | — | — |
| 2009-01-27 | $14.65 | $37.35 | 34,400 | — | — |
| 2009-01-26 | $14.66 | $37.38 | 18,100 | — | — |
| 2009-01-23 | $14.51 | $36.99 | 35,000 | — | — |
| 2009-01-22 | $13.95 | $35.57 | 62,900 | — | — |
| 2009-01-21 | $14.02 | $35.74 | 114,900 | — | — |
| 2009-01-20 | $14.10 | $35.95 | 75,600 | — | — |
| 2009-01-16 | $15.62 | $39.82 | 55,100 | — | — |
| 2009-01-15 | $15.91 | $40.56 | 71,600 | — | — |
| 2009-01-14 | $15.50 | $39.52 | 114,600 | — | — |
| 2009-01-13 | $15.80 | $40.28 | 66,900 | — | — |
| 2009-01-12 | $16.03 | $40.87 | 26,300 | — | — |
| 2009-01-09 | $16.30 | $41.56 | 42,200 | — | — |
| 2009-01-08 | $16.79 | $42.81 | 80,700 | — | — |
| 2009-01-07 | $16.81 | $42.86 | 38,500 | — | — |
| 2009-01-06 | $17.42 | $44.41 | 49,800 | — | — |
| 2009-01-05 | $17.81 | $44.99 | 42,100 | — | — |
| 2009-01-02 | $18.07 | $45.64 | 47,900 | — | — |