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
- 1986-05-14 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 | $20.86 | $34.08 | 98,500 | — | — |
| 2009-12-30 | $21.24 | $34.70 | 50,700 | — | — |
| 2009-12-29 | $20.96 | $34.24 | 27,600 | — | — |
| 2009-12-28 | $21.11 | $34.49 | 32,400 | — | — |
| 2009-12-24 | $21.12 | $34.50 | 12,700 | — | — |
| 2009-12-23 | $20.99 | $34.29 | 39,600 | — | — |
| 2009-12-22 | $20.94 | $33.92 | 110,800 | — | — |
| 2009-12-21 | $20.91 | $33.87 | 70,700 | — | — |
| 2009-12-18 | $21.17 | $34.29 | 304,100 | — | — |
| 2009-12-17 | $20.57 | $33.32 | 125,400 | — | — |
| 2009-12-16 | $20.34 | $32.94 | 42,900 | — | — |
| 2009-12-15 | $20.63 | $33.41 | 69,600 | — | — |
| 2009-12-14 | $21.07 | $34.13 | 36,200 | — | — |
| 2009-12-11 | $20.80 | $33.69 | 64,300 | — | — |
| 2009-12-10 | $20.62 | $33.40 | 55,800 | — | — |
| 2009-12-09 | $20.44 | $33.11 | 27,800 | — | — |
| 2009-12-08 | $20.74 | $33.59 | 25,500 | — | — |
| 2009-12-07 | $20.75 | $33.61 | 22,400 | — | — |
| 2009-12-04 | $21.00 | $34.01 | 86,500 | — | — |
| 2009-12-03 | $20.09 | $32.54 | 38,200 | — | — |
| 2009-12-02 | $20.51 | $33.22 | 66,100 | — | — |
| 2009-12-01 | $20.10 | $32.55 | 66,000 | — | — |
| 2009-11-30 | $20.45 | $33.12 | 88,000 | — | — |
| 2009-11-27 | $20.08 | $32.52 | 31,200 | — | — |
| 2009-11-25 | $20.87 | $33.80 | 13,800 | — | — |
| 2009-11-24 | $21.32 | $34.53 | 39,800 | — | — |
| 2009-11-23 | $21.22 | $34.37 | 131,300 | — | — |
| 2009-11-20 | $20.82 | $33.72 | 80,100 | — | — |
| 2009-11-19 | $20.33 | $32.93 | 62,300 | — | — |
| 2009-11-18 | $21.00 | $34.01 | 27,700 | — | — |
| 2009-11-17 | $21.04 | $34.08 | 108,100 | — | — |
| 2009-11-16 | $21.00 | $34.01 | 143,200 | — | — |
| 2009-11-13 | $20.20 | $32.72 | 31,900 | — | — |
| 2009-11-12 | $20.06 | $32.49 | 47,600 | — | — |
| 2009-11-11 | $21.00 | $34.01 | 42,500 | — | — |
| 2009-11-10 | $20.80 | $33.69 | 71,000 | — | — |
| 2009-11-09 | $21.00 | $34.01 | 107,600 | — | — |
| 2009-11-06 | $20.60 | $33.36 | 33,600 | — | — |
| 2009-11-05 | $20.63 | $33.41 | 65,200 | — | — |
| 2009-11-04 | $20.22 | $32.75 | 72,400 | — | — |
| 2009-11-03 | $20.70 | $33.53 | 48,100 | — | — |
| 2009-11-02 | $20.86 | $33.79 | 58,600 | — | — |
| 2009-10-30 | $21.27 | $34.45 | 93,400 | — | — |
| 2009-10-29 | $21.78 | $35.28 | 79,200 | — | — |
| 2009-10-28 | $21.62 | $35.02 | 84,400 | — | — |
| 2009-10-27 | $21.92 | $35.50 | 58,100 | — | — |
| 2009-10-26 | $22.31 | $36.13 | 64,400 | — | — |
| 2009-10-23 | $22.41 | $36.30 | 88,100 | — | — |
| 2009-10-22 | $22.59 | $36.59 | 48,200 | — | — |
| 2009-10-21 | $21.88 | $35.44 | 51,200 | — | — |
| 2009-10-20 | $22.22 | $35.99 | 87,700 | — | — |
| 2009-10-19 | $22.80 | $36.93 | 35,800 | — | — |
| 2009-10-16 | $22.65 | $36.69 | 77,200 | — | — |
| 2009-10-15 | $22.77 | $36.88 | 82,900 | — | — |
| 2009-10-14 | $22.68 | $36.73 | 73,700 | — | — |
| 2009-10-13 | $22.32 | $36.15 | 27,900 | — | — |
| 2009-10-12 | $22.56 | $36.54 | 43,500 | — | — |
| 2009-10-09 | $22.56 | $36.54 | 83,700 | — | — |
| 2009-10-08 | $22.01 | $35.65 | 95,300 | — | — |
| 2009-10-07 | $21.65 | $35.07 | 35,300 | — | — |
| 2009-10-06 | $22.04 | $35.70 | 74,700 | — | — |
| 2009-10-05 | $21.48 | $34.79 | 127,000 | — | — |
| 2009-10-02 | $20.99 | $34.00 | 50,500 | — | — |
| 2009-10-01 | $21.20 | $34.34 | 61,900 | — | — |
| 2009-09-30 | $22.13 | $35.84 | 69,000 | — | — |
| 2009-09-29 | $22.55 | $36.52 | 47,400 | — | — |
| 2009-09-28 | $23.17 | $37.53 | 46,300 | — | — |
| 2009-09-25 | $22.40 | $36.28 | 46,600 | — | — |
| 2009-09-24 | $22.58 | $36.57 | 105,400 | — | — |
| 2009-09-23 | $22.90 | $36.80 | 53,500 | — | — |
| 2009-09-22 | $23.29 | $37.43 | 53,300 | — | — |
| 2009-09-21 | $23.47 | $37.71 | 37,700 | — | — |
| 2009-09-18 | $23.83 | $38.29 | 161,700 | — | — |
| 2009-09-17 | $23.55 | $37.84 | 35,700 | — | — |
| 2009-09-16 | $23.74 | $38.15 | 45,000 | — | — |
| 2009-09-15 | $23.07 | $37.07 | 54,900 | — | — |
| 2009-09-14 | $22.77 | $36.59 | 56,300 | — | — |
| 2009-09-11 | $22.58 | $36.28 | 43,000 | — | — |
| 2009-09-10 | $22.93 | $36.85 | 57,000 | — | — |
| 2009-09-09 | $23.30 | $37.44 | 69,000 | — | — |
| 2009-09-08 | $22.85 | $36.72 | 91,100 | — | — |
| 2009-09-04 | $22.81 | $36.65 | 73,000 | — | — |
| 2009-09-03 | $22.68 | $36.44 | 64,900 | — | — |
| 2009-09-02 | $22.25 | $35.75 | 104,600 | — | — |
| 2009-09-01 | $22.63 | $36.36 | 105,300 | — | — |
| 2009-08-31 | $23.17 | $37.23 | 105,400 | — | — |
| 2009-08-28 | $23.37 | $37.55 | 82,600 | — | — |
| 2009-08-27 | $23.79 | $38.23 | 81,500 | — | — |
| 2009-08-26 | $24.01 | $38.58 | 74,100 | — | — |
| 2009-08-25 | $24.34 | $39.11 | 126,400 | — | — |
| 2009-08-24 | $24.19 | $38.87 | 281,600 | — | — |
| 2009-08-21 | $24.03 | $38.61 | 133,600 | — | — |
| 2009-08-20 | $23.35 | $37.52 | 59,600 | — | — |
| 2009-08-19 | $23.03 | $37.01 | 110,500 | — | — |
| 2009-08-18 | $22.54 | $36.22 | 79,000 | — | — |
| 2009-08-17 | $22.36 | $35.93 | 81,700 | — | — |
| 2009-08-14 | $23.09 | $37.10 | 75,900 | — | — |
| 2009-08-13 | $23.73 | $38.13 | 97,200 | — | — |
| 2009-08-12 | $23.61 | $37.94 | 111,100 | — | — |
| 2009-08-11 | $23.35 | $37.52 | 104,800 | — | — |
| 2009-08-10 | $23.44 | $37.67 | 77,100 | — | — |
| 2009-08-07 | $22.91 | $36.81 | 92,700 | — | — |
| 2009-08-06 | $21.95 | $35.27 | 54,800 | — | — |
| 2009-08-05 | $22.08 | $35.48 | 81,900 | — | — |
| 2009-08-04 | $22.11 | $35.53 | 58,600 | — | — |
| 2009-08-03 | $21.66 | $34.81 | 66,300 | — | — |
| 2009-07-31 | $21.33 | $34.28 | 83,200 | — | — |
| 2009-07-30 | $21.20 | $34.07 | 181,600 | — | — |
| 2009-07-29 | $20.74 | $33.33 | 78,700 | — | — |
| 2009-07-28 | $20.61 | $33.12 | 98,700 | — | — |
| 2009-07-27 | $20.94 | $33.65 | 302,200 | — | — |
| 2009-07-24 | $20.62 | $33.13 | 262,200 | — | — |
| 2009-07-23 | $21.20 | $34.07 | 185,700 | — | — |
| 2009-07-22 | $20.45 | $32.86 | 83,600 | — | — |
| 2009-07-21 | $20.68 | $33.23 | 177,900 | — | — |
| 2009-07-20 | $20.58 | $33.07 | 131,000 | — | — |
| 2009-07-17 | $20.25 | $32.54 | 104,700 | — | — |
| 2009-07-16 | $20.58 | $33.07 | 70,700 | — | — |
| 2009-07-15 | $20.35 | $32.70 | 137,100 | — | — |
| 2009-07-14 | $19.92 | $32.01 | 88,400 | — | — |
| 2009-07-13 | $20.17 | $32.41 | 147,100 | — | — |
| 2009-07-10 | $19.36 | $31.11 | 121,100 | — | — |
| 2009-07-09 | $19.45 | $31.25 | 79,200 | — | — |
| 2009-07-08 | $19.63 | $31.54 | 146,600 | — | — |
| 2009-07-07 | $19.30 | $31.01 | 117,700 | — | — |
| 2009-07-06 | $19.59 | $31.48 | 93,500 | — | — |
| 2009-07-02 | $19.19 | $30.84 | 141,400 | — | — |
| 2009-07-01 | $20.24 | $32.52 | 137,800 | — | — |
| 2009-06-30 | $19.70 | $31.66 | 253,700 | — | — |
| 2009-06-29 | $19.86 | $31.91 | 104,200 | — | — |
| 2009-06-26 | $20.03 | $32.19 | 619,200 | — | — |
| 2009-06-25 | $19.43 | $31.22 | 113,400 | — | — |
| 2009-06-24 | $19.14 | $30.47 | 99,500 | — | — |
| 2009-06-23 | $19.11 | $30.42 | 87,300 | — | — |
| 2009-06-22 | $19.42 | $30.91 | 144,000 | — | — |
| 2009-06-19 | $19.98 | $31.80 | 287,200 | — | — |
| 2009-06-18 | $19.94 | $31.74 | 242,000 | — | — |
| 2009-06-17 | $20.16 | $32.09 | 110,600 | — | — |
| 2009-06-16 | $20.30 | $32.31 | 104,900 | — | — |
| 2009-06-15 | $20.44 | $32.54 | 92,100 | — | — |
| 2009-06-12 | $21.39 | $34.05 | 87,600 | — | — |
| 2009-06-11 | $21.08 | $33.56 | 84,300 | — | — |
| 2009-06-10 | $20.75 | $33.03 | 80,400 | — | — |
| 2009-06-09 | $21.23 | $33.79 | 46,200 | — | — |
| 2009-06-08 | $21.02 | $33.46 | 85,300 | — | — |
| 2009-06-05 | $21.38 | $34.03 | 112,400 | — | — |
| 2009-06-04 | $21.75 | $34.62 | 129,400 | — | — |
| 2009-06-03 | $20.75 | $33.03 | 104,300 | — | — |
| 2009-06-02 | $20.77 | $33.06 | 91,600 | — | — |
| 2009-06-01 | $20.93 | $33.32 | 104,800 | — | — |
| 2009-05-29 | $20.32 | $32.35 | 159,500 | — | — |
| 2009-05-28 | $19.79 | $31.50 | 104,100 | — | — |
| 2009-05-27 | $19.65 | $31.28 | 118,000 | — | — |
| 2009-05-26 | $20.70 | $32.95 | 128,800 | — | — |
| 2009-05-22 | $19.65 | $31.28 | 173,200 | — | — |
| 2009-05-21 | $19.60 | $31.20 | 179,300 | — | — |
| 2009-05-20 | $19.96 | $31.77 | 169,600 | — | — |
| 2009-05-19 | $20.79 | $33.09 | 216,100 | — | — |
| 2009-05-18 | $20.72 | $32.98 | 214,300 | — | — |
| 2009-05-15 | $19.23 | $30.61 | 126,100 | — | — |
| 2009-05-14 | $19.03 | $30.29 | 180,400 | — | — |
| 2009-05-13 | $18.99 | $30.23 | 226,100 | — | — |
| 2009-05-12 | $20.14 | $32.06 | 132,900 | — | — |
| 2009-05-11 | $20.80 | $33.11 | 100,100 | — | — |
| 2009-05-08 | $21.74 | $34.61 | 175,500 | — | — |
| 2009-05-07 | $20.11 | $32.01 | 102,000 | — | — |
| 2009-05-06 | $20.56 | $32.73 | 129,700 | — | — |
| 2009-05-05 | $20.02 | $31.87 | 139,200 | — | — |
| 2009-05-04 | $20.83 | $33.16 | 182,500 | — | — |
| 2009-05-01 | $19.72 | $31.39 | 229,300 | — | — |
| 2009-04-30 | $19.96 | $31.77 | 275,700 | — | — |
| 2009-04-29 | $18.94 | $30.15 | 230,300 | — | — |
| 2009-04-28 | $18.54 | $29.51 | 165,700 | — | — |
| 2009-04-27 | $18.79 | $29.91 | 197,200 | — | — |
| 2009-04-24 | $19.97 | $31.79 | 203,700 | — | — |
| 2009-04-23 | $18.91 | $30.10 | 136,800 | — | — |
| 2009-04-22 | $19.09 | $30.39 | 190,400 | — | — |
| 2009-04-21 | $19.48 | $31.01 | 241,500 | — | — |
| 2009-04-20 | $18.49 | $29.43 | 199,600 | — | — |
| 2009-04-17 | $21.04 | $33.49 | 146,800 | — | — |
| 2009-04-16 | $20.30 | $32.31 | 280,700 | — | — |
| 2009-04-15 | $19.95 | $31.76 | 132,300 | — | — |
| 2009-04-14 | $18.40 | $29.29 | 216,900 | — | — |
| 2009-04-13 | $19.57 | $31.15 | 888,900 | — | — |
| 2009-04-09 | $18.27 | $29.08 | 122,100 | — | — |
| 2009-04-08 | $15.95 | $25.39 | 61,100 | — | — |
| 2009-04-07 | $15.35 | $24.43 | 59,800 | — | — |
| 2009-04-06 | $16.10 | $25.63 | 111,600 | — | — |
| 2009-04-03 | $16.24 | $25.85 | 74,400 | — | — |
| 2009-04-02 | $15.69 | $24.98 | 122,400 | — | — |
| 2009-04-01 | $14.93 | $23.77 | 131,400 | — | — |
| 2009-03-31 | $14.75 | $23.48 | 105,700 | — | — |
| 2009-03-30 | $14.02 | $22.32 | 84,300 | — | — |
| 2009-03-27 | $14.54 | $23.14 | 92,700 | — | — |
| 2009-03-26 | $15.37 | $24.47 | 88,200 | — | — |
| 2009-03-25 | $15.17 | $23.86 | 141,700 | — | — |
| 2009-03-24 | $15.38 | $24.19 | 92,300 | — | — |
| 2009-03-23 | $16.94 | $26.65 | 124,100 | — | — |
| 2009-03-20 | $15.29 | $24.05 | 165,300 | — | — |
| 2009-03-19 | $15.84 | $24.92 | 159,600 | — | — |
| 2009-03-18 | $16.20 | $25.48 | 99,100 | — | — |
| 2009-03-17 | $14.85 | $23.36 | 77,000 | — | — |
| 2009-03-16 | $14.61 | $22.98 | 79,300 | — | — |
| 2009-03-13 | $14.92 | $23.47 | 100,600 | — | — |
| 2009-03-12 | $14.50 | $22.81 | 97,000 | — | — |
| 2009-03-11 | $12.84 | $20.20 | 104,000 | — | — |
| 2009-03-10 | $12.72 | $20.01 | 111,100 | — | — |
| 2009-03-09 | $10.94 | $17.21 | 71,400 | — | — |
| 2009-03-06 | $11.56 | $18.18 | 75,800 | — | — |
| 2009-03-05 | $11.62 | $18.28 | 86,800 | — | — |
| 2009-03-04 | $13.12 | $20.64 | 74,800 | — | — |
| 2009-03-03 | $13.02 | $20.48 | 75,800 | — | — |
| 2009-03-02 | $13.70 | $21.55 | 119,300 | — | — |
| 2009-02-27 | $14.66 | $23.06 | 116,900 | — | — |
| 2009-02-26 | $14.63 | $23.01 | 128,700 | — | — |
| 2009-02-25 | $14.27 | $22.45 | 146,400 | — | — |
| 2009-02-24 | $14.28 | $22.46 | 143,500 | — | — |
| 2009-02-23 | $13.28 | $20.89 | 87,700 | — | — |
| 2009-02-20 | $13.87 | $21.82 | 155,700 | — | — |
| 2009-02-19 | $13.73 | $21.60 | 96,000 | — | — |
| 2009-02-18 | $14.75 | $23.20 | 61,900 | — | — |
| 2009-02-17 | $14.90 | $23.44 | 93,100 | — | — |
| 2009-02-13 | $15.96 | $25.10 | 90,600 | — | — |
| 2009-02-12 | $16.40 | $25.80 | 150,700 | — | — |
| 2009-02-11 | $16.90 | $26.58 | 108,600 | — | — |
| 2009-02-10 | $17.16 | $26.99 | 79,900 | — | — |
| 2009-02-09 | $18.46 | $29.04 | 66,700 | — | — |
| 2009-02-06 | $18.73 | $29.46 | 102,400 | — | — |
| 2009-02-05 | $18.26 | $28.72 | 117,200 | — | — |
| 2009-02-04 | $18.35 | $28.86 | 93,900 | — | — |
| 2009-02-03 | $18.24 | $28.69 | 93,100 | — | — |
| 2009-02-02 | $18.66 | $29.35 | 124,700 | — | — |
| 2009-01-30 | $18.54 | $29.16 | 142,600 | — | — |
| 2009-01-29 | $18.96 | $29.82 | 106,400 | — | — |
| 2009-01-28 | $20.28 | $31.90 | 233,500 | — | — |
| 2009-01-27 | $19.50 | $30.67 | 250,800 | — | — |
| 2009-01-26 | $21.23 | $33.39 | 170,200 | — | — |
| 2009-01-23 | $21.96 | $34.54 | 221,100 | — | — |
| 2009-01-22 | $22.03 | $34.65 | 109,400 | — | — |
| 2009-01-21 | $22.85 | $35.94 | 151,200 | — | — |
| 2009-01-20 | $20.80 | $32.72 | 139,600 | — | — |
| 2009-01-16 | $23.44 | $36.87 | 122,100 | — | — |
| 2009-01-15 | $23.60 | $37.12 | 105,500 | — | — |
| 2009-01-14 | $23.81 | $37.45 | 56,600 | — | — |
| 2009-01-13 | $25.00 | $39.32 | 71,500 | — | — |
| 2009-01-12 | $24.92 | $39.20 | 68,800 | — | — |
| 2009-01-09 | $25.29 | $39.78 | 97,500 | — | — |
| 2009-01-08 | $25.95 | $40.82 | 67,400 | — | — |
| 2009-01-07 | $25.88 | $40.71 | 148,700 | — | — |
| 2009-01-06 | $26.26 | $41.30 | 127,600 | — | — |
| 2009-01-05 | $25.69 | $40.41 | 143,300 | — | — |
| 2009-01-02 | $26.15 | $41.13 | 217,500 | — | — |