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
- 1994-10-25 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 | $19.29 | $20.00 | 681,300 | — | — |
| 2009-12-30 | $19.73 | $20.45 | 367,900 | — | — |
| 2009-12-29 | $19.95 | $20.68 | 420,300 | — | — |
| 2009-12-28 | $19.60 | $20.32 | 464,700 | — | — |
| 2009-12-24 | $19.52 | $20.24 | 272,400 | — | — |
| 2009-12-23 | $19.63 | $20.35 | 1,238,500 | — | — |
| 2009-12-22 | $19.08 | $19.78 | 987,500 | — | — |
| 2009-12-21 | $18.61 | $19.29 | 588,800 | — | — |
| 2009-12-18 | $18.23 | $18.90 | 1,276,500 | — | — |
| 2009-12-17 | $18.17 | $18.84 | 868,700 | — | — |
| 2009-12-16 | $17.79 | $18.44 | 330,700 | — | — |
| 2009-12-15 | $17.78 | $18.43 | 494,300 | — | — |
| 2009-12-14 | $17.99 | $18.65 | 838,500 | — | — |
| 2009-12-11 | $17.77 | $18.42 | 679,000 | — | — |
| 2009-12-10 | $17.95 | $18.61 | 288,300 | — | — |
| 2009-12-09 | $18.06 | $18.72 | 534,200 | — | — |
| 2009-12-08 | $18.23 | $18.90 | 459,000 | — | — |
| 2009-12-07 | $18.09 | $18.75 | 681,300 | — | — |
| 2009-12-04 | $18.50 | $19.18 | 1,386,900 | — | — |
| 2009-12-03 | $17.58 | $18.23 | 488,200 | — | — |
| 2009-12-02 | $17.69 | $18.34 | 725,600 | — | — |
| 2009-12-01 | $17.41 | $18.00 | 646,100 | — | — |
| 2009-11-30 | $17.01 | $17.58 | 497,700 | — | — |
| 2009-11-27 | $16.85 | $17.42 | 226,300 | — | — |
| 2009-11-25 | $17.11 | $17.69 | 267,500 | — | — |
| 2009-11-24 | $17.18 | $17.76 | 553,200 | — | — |
| 2009-11-23 | $17.43 | $18.02 | 680,000 | — | — |
| 2009-11-20 | $17.28 | $17.86 | 488,200 | — | — |
| 2009-11-19 | $17.17 | $17.75 | 511,700 | — | — |
| 2009-11-18 | $17.44 | $18.03 | 319,100 | — | — |
| 2009-11-17 | $17.39 | $17.98 | 553,600 | — | — |
| 2009-11-16 | $17.40 | $17.99 | 806,800 | — | — |
| 2009-11-13 | $16.80 | $17.37 | 564,900 | — | — |
| 2009-11-12 | $16.65 | $17.21 | 597,500 | — | — |
| 2009-11-11 | $17.05 | $17.63 | 532,400 | — | — |
| 2009-11-10 | $16.73 | $17.29 | 758,500 | — | — |
| 2009-11-09 | $16.79 | $17.36 | 816,500 | — | — |
| 2009-11-06 | $16.38 | $16.93 | 728,200 | — | — |
| 2009-11-05 | $16.30 | $16.85 | 1,281,900 | — | — |
| 2009-11-04 | $16.06 | $16.60 | 1,239,800 | — | — |
| 2009-11-03 | $16.31 | $16.86 | 721,400 | — | — |
| 2009-11-02 | $16.00 | $16.54 | 645,300 | — | — |
| 2009-10-30 | $16.04 | $16.58 | 777,400 | — | — |
| 2009-10-29 | $16.30 | $16.85 | 657,700 | — | — |
| 2009-10-28 | $16.08 | $16.62 | 692,400 | — | — |
| 2009-10-27 | $16.32 | $16.87 | 1,083,900 | — | — |
| 2009-10-26 | $16.58 | $17.14 | 609,700 | — | — |
| 2009-10-23 | $16.97 | $17.54 | 635,600 | — | — |
| 2009-10-22 | $17.48 | $18.07 | 1,069,700 | — | — |
| 2009-10-21 | $17.79 | $18.39 | 1,110,500 | — | — |
| 2009-10-20 | $18.47 | $19.09 | 1,574,300 | — | — |
| 2009-10-19 | $18.16 | $18.77 | 839,200 | — | — |
| 2009-10-16 | $18.09 | $18.70 | 407,300 | — | — |
| 2009-10-15 | $18.27 | $18.89 | 712,000 | — | — |
| 2009-10-14 | $18.57 | $19.20 | 1,102,800 | — | — |
| 2009-10-13 | $17.99 | $18.60 | 470,100 | — | — |
| 2009-10-12 | $18.17 | $18.78 | 1,013,000 | — | — |
| 2009-10-09 | $17.88 | $18.48 | 437,700 | — | — |
| 2009-10-08 | $17.92 | $18.52 | 1,330,000 | — | — |
| 2009-10-07 | $17.39 | $17.98 | 576,600 | — | — |
| 2009-10-06 | $17.20 | $17.78 | 1,307,100 | — | — |
| 2009-10-05 | $16.88 | $17.45 | 605,700 | — | — |
| 2009-10-02 | $16.61 | $17.17 | 506,300 | — | — |
| 2009-10-01 | $16.61 | $17.17 | 694,500 | — | — |
| 2009-09-30 | $16.78 | $17.35 | 548,600 | — | — |
| 2009-09-29 | $16.81 | $17.38 | 409,700 | — | — |
| 2009-09-28 | $16.91 | $17.48 | 456,700 | — | — |
| 2009-09-25 | $16.77 | $17.34 | 807,800 | — | — |
| 2009-09-24 | $16.68 | $17.24 | 1,198,000 | — | — |
| 2009-09-23 | $16.89 | $17.46 | 1,628,500 | — | — |
| 2009-09-22 | $16.87 | $17.44 | 1,027,400 | — | — |
| 2009-09-21 | $17.05 | $17.63 | 668,900 | — | — |
| 2009-09-18 | $17.11 | $17.69 | 908,200 | — | — |
| 2009-09-17 | $17.26 | $17.84 | 994,500 | — | — |
| 2009-09-16 | $17.26 | $17.84 | 487,700 | — | — |
| 2009-09-15 | $17.24 | $17.82 | 650,200 | — | — |
| 2009-09-14 | $17.47 | $18.06 | 504,300 | — | — |
| 2009-09-11 | $17.27 | $17.85 | 773,000 | — | — |
| 2009-09-10 | $16.98 | $17.55 | 480,700 | — | — |
| 2009-09-09 | $16.80 | $17.37 | 977,900 | — | — |
| 2009-09-08 | $16.62 | $17.18 | 814,200 | — | — |
| 2009-09-04 | $16.59 | $17.15 | 723,100 | — | — |
| 2009-09-03 | $16.50 | $17.06 | 586,100 | — | — |
| 2009-09-02 | $16.30 | $16.85 | 792,100 | — | — |
| 2009-09-01 | $16.28 | $16.78 | 614,100 | — | — |
| 2009-08-31 | $16.49 | $16.99 | 1,098,300 | — | — |
| 2009-08-28 | $16.64 | $17.15 | 814,900 | — | — |
| 2009-08-27 | $17.05 | $17.57 | 841,800 | — | — |
| 2009-08-26 | $16.85 | $17.37 | 470,000 | — | — |
| 2009-08-25 | $16.95 | $17.47 | 413,000 | — | — |
| 2009-08-24 | $16.87 | $17.39 | 464,500 | — | — |
| 2009-08-21 | $17.35 | $17.88 | 470,700 | — | — |
| 2009-08-20 | $17.00 | $17.52 | 463,300 | — | — |
| 2009-08-19 | $16.97 | $17.49 | 522,000 | — | — |
| 2009-08-18 | $17.12 | $17.64 | 542,700 | — | — |
| 2009-08-17 | $16.77 | $17.28 | 731,200 | — | — |
| 2009-08-14 | $17.37 | $17.90 | 504,400 | — | — |
| 2009-08-13 | $17.89 | $18.44 | 242,300 | — | — |
| 2009-08-12 | $17.97 | $18.52 | 674,000 | — | — |
| 2009-08-11 | $18.07 | $18.62 | 426,100 | — | — |
| 2009-08-10 | $18.21 | $18.77 | 297,100 | — | — |
| 2009-08-07 | $18.34 | $18.90 | 1,137,400 | — | — |
| 2009-08-06 | $18.00 | $18.55 | 819,200 | — | — |
| 2009-08-05 | $18.21 | $18.77 | 533,400 | — | — |
| 2009-08-04 | $18.29 | $18.85 | 722,100 | — | — |
| 2009-08-03 | $18.34 | $18.90 | 1,096,200 | — | — |
| 2009-07-31 | $18.14 | $18.69 | 522,600 | — | — |
| 2009-07-30 | $17.72 | $18.26 | 616,100 | — | — |
| 2009-07-29 | $17.73 | $18.27 | 772,300 | — | — |
| 2009-07-28 | $17.98 | $18.53 | 1,229,700 | — | — |
| 2009-07-27 | $18.49 | $19.06 | 2,144,500 | — | — |
| 2009-07-24 | $16.83 | $17.34 | 1,067,000 | — | — |
| 2009-07-23 | $16.86 | $17.38 | 987,800 | — | — |
| 2009-07-22 | $16.61 | $17.12 | 838,100 | — | — |
| 2009-07-21 | $16.32 | $16.82 | 757,000 | — | — |
| 2009-07-20 | $16.52 | $17.03 | 527,100 | — | — |
| 2009-07-17 | $16.46 | $16.96 | 522,600 | — | — |
| 2009-07-16 | $16.68 | $17.19 | 943,500 | — | — |
| 2009-07-15 | $16.16 | $16.65 | 1,037,500 | — | — |
| 2009-07-14 | $16.54 | $17.05 | 519,600 | — | — |
| 2009-07-13 | $16.52 | $17.03 | 558,600 | — | — |
| 2009-07-10 | $16.29 | $16.79 | 322,200 | — | — |
| 2009-07-09 | $16.06 | $16.55 | 412,400 | — | — |
| 2009-07-08 | $16.24 | $16.74 | 667,500 | — | — |
| 2009-07-07 | $16.35 | $16.85 | 440,200 | — | — |
| 2009-07-06 | $16.56 | $17.07 | 594,700 | — | — |
| 2009-07-02 | $16.44 | $16.94 | 353,900 | — | — |
| 2009-07-01 | $16.94 | $17.46 | 810,200 | — | — |
| 2009-06-30 | $16.55 | $17.06 | 588,600 | — | — |
| 2009-06-29 | $16.71 | $17.22 | 623,500 | — | — |
| 2009-06-26 | $17.09 | $17.61 | 1,173,900 | — | — |
| 2009-06-25 | $16.92 | $17.44 | 430,200 | — | — |
| 2009-06-24 | $16.58 | $17.09 | 802,800 | — | — |
| 2009-06-23 | $16.45 | $16.95 | 805,800 | — | — |
| 2009-06-22 | $16.37 | $16.87 | 839,100 | — | — |
| 2009-06-19 | $16.89 | $17.41 | 1,026,900 | — | — |
| 2009-06-18 | $16.60 | $17.11 | 955,800 | — | — |
| 2009-06-17 | $16.45 | $16.95 | 1,461,800 | — | — |
| 2009-06-16 | $16.63 | $17.14 | 1,321,300 | — | — |
| 2009-06-15 | $17.14 | $17.66 | 460,200 | — | — |
| 2009-06-12 | $17.60 | $18.14 | 927,000 | — | — |
| 2009-06-11 | $17.86 | $18.41 | 746,400 | — | — |
| 2009-06-10 | $18.31 | $18.87 | 766,800 | — | — |
| 2009-06-09 | $18.74 | $19.31 | 916,200 | — | — |
| 2009-06-08 | $18.02 | $18.57 | 730,500 | — | — |
| 2009-06-05 | $17.96 | $18.51 | 571,200 | — | — |
| 2009-06-04 | $18.12 | $18.67 | 622,500 | — | — |
| 2009-06-03 | $18.03 | $18.58 | 625,000 | — | — |
| 2009-06-02 | $18.31 | $18.82 | 1,204,100 | — | — |
| 2009-06-01 | $18.14 | $18.64 | 1,097,000 | — | — |
| 2009-05-29 | $17.74 | $18.23 | 1,426,300 | — | — |
| 2009-05-28 | $17.27 | $17.75 | 1,216,400 | — | — |
| 2009-05-27 | $17.26 | $17.74 | 1,523,300 | — | — |
| 2009-05-26 | $17.36 | $17.84 | 1,212,400 | — | — |
| 2009-05-22 | $16.51 | $16.97 | 757,600 | — | — |
| 2009-05-21 | $16.51 | $16.97 | 1,158,600 | — | — |
| 2009-05-20 | $17.02 | $17.49 | 2,284,000 | — | — |
| 2009-05-19 | $16.81 | $17.28 | 1,049,200 | — | — |
| 2009-05-18 | $17.05 | $17.52 | 1,187,900 | — | — |
| 2009-05-15 | $16.60 | $17.06 | 1,310,600 | — | — |
| 2009-05-14 | $16.43 | $16.89 | 1,235,300 | — | — |
| 2009-05-13 | $16.09 | $16.54 | 1,385,000 | — | — |
| 2009-05-12 | $16.74 | $17.20 | 1,703,400 | — | — |
| 2009-05-11 | $17.47 | $17.95 | 886,900 | — | — |
| 2009-05-08 | $17.78 | $18.27 | 1,400,100 | — | — |
| 2009-05-07 | $17.87 | $18.37 | 2,356,200 | — | — |
| 2009-05-06 | $18.20 | $18.71 | 1,783,300 | — | — |
| 2009-05-05 | $17.35 | $17.83 | 1,645,300 | — | — |
| 2009-05-04 | $17.88 | $18.38 | 1,267,700 | — | — |
| 2009-05-01 | $17.18 | $17.66 | 1,383,400 | — | — |
| 2009-04-30 | $17.68 | $18.17 | 2,035,100 | — | — |
| 2009-04-29 | $17.50 | $17.99 | 1,636,900 | — | — |
| 2009-04-28 | $17.13 | $17.61 | 2,487,800 | — | — |
| 2009-04-27 | $17.38 | $17.86 | 2,272,900 | — | — |
| 2009-04-24 | $17.54 | $18.03 | 2,802,300 | — | — |
| 2009-04-23 | $17.37 | $17.85 | 6,572,200 | — | — |
| 2009-04-22 | $16.01 | $16.45 | 2,371,900 | — | — |
| 2009-04-21 | $15.85 | $16.29 | 1,176,300 | — | — |
| 2009-04-20 | $15.23 | $15.65 | 1,291,400 | — | — |
| 2009-04-17 | $16.04 | $16.49 | 1,478,000 | — | — |
| 2009-04-16 | $16.15 | $16.60 | 2,586,300 | — | — |
| 2009-04-15 | $15.98 | $16.42 | 1,064,000 | — | — |
| 2009-04-14 | $16.09 | $16.54 | 1,646,100 | — | — |
| 2009-04-13 | $16.52 | $16.98 | 1,950,000 | — | — |
| 2009-04-09 | $16.09 | $16.54 | 2,352,000 | — | — |
| 2009-04-08 | $15.33 | $15.76 | 1,027,100 | — | — |
| 2009-04-07 | $14.80 | $15.21 | 1,564,800 | — | — |
| 2009-04-06 | $15.65 | $16.08 | 1,172,100 | — | — |
| 2009-04-03 | $16.08 | $16.53 | 1,732,900 | — | — |
| 2009-04-02 | $16.03 | $16.47 | 2,370,500 | — | — |
| 2009-04-01 | $15.18 | $15.60 | 1,637,900 | — | — |
| 2009-03-31 | $15.16 | $15.58 | 1,099,600 | — | — |
| 2009-03-30 | $14.90 | $15.31 | 801,600 | — | — |
| 2009-03-27 | $15.56 | $15.99 | 481,900 | — | — |
| 2009-03-26 | $15.97 | $16.41 | 1,472,800 | — | — |
| 2009-03-25 | $14.71 | $15.12 | 1,052,400 | — | — |
| 2009-03-24 | $14.59 | $14.99 | 1,174,200 | — | — |
| 2009-03-23 | $14.96 | $15.38 | 1,020,800 | — | — |
| 2009-03-20 | $13.81 | $14.19 | 1,267,100 | — | — |
| 2009-03-19 | $14.63 | $15.04 | 935,300 | — | — |
| 2009-03-18 | $14.63 | $15.04 | 1,792,100 | — | — |
| 2009-03-17 | $14.48 | $14.88 | 1,666,600 | — | — |
| 2009-03-16 | $14.00 | $14.39 | 1,337,200 | — | — |
| 2009-03-13 | $13.82 | $14.20 | 1,108,300 | — | — |
| 2009-03-12 | $13.88 | $14.27 | 1,307,100 | — | — |
| 2009-03-11 | $13.26 | $13.63 | 1,659,700 | — | — |
| 2009-03-10 | $13.07 | $13.43 | 1,477,600 | — | — |
| 2009-03-09 | $12.37 | $12.71 | 988,500 | — | — |
| 2009-03-06 | $12.45 | $12.80 | 1,515,100 | — | — |
| 2009-03-05 | $12.80 | $13.16 | 1,538,900 | — | — |
| 2009-03-04 | $13.11 | $13.47 | 1,550,800 | — | — |
| 2009-03-03 | $12.77 | $13.08 | 1,349,800 | — | — |
| 2009-03-02 | $12.38 | $12.68 | 1,415,500 | — | — |
| 2009-02-27 | $12.96 | $13.28 | 1,396,000 | — | — |
| 2009-02-26 | $12.94 | $13.26 | 1,427,200 | — | — |
| 2009-02-25 | $13.12 | $13.44 | 1,069,200 | — | — |
| 2009-02-24 | $13.45 | $13.78 | 827,800 | — | — |
| 2009-02-23 | $12.93 | $13.25 | 941,900 | — | — |
| 2009-02-20 | $13.13 | $13.45 | 1,365,100 | — | — |
| 2009-02-19 | $13.17 | $13.49 | 554,000 | — | — |
| 2009-02-18 | $13.31 | $13.64 | 918,300 | — | — |
| 2009-02-17 | $13.30 | $13.63 | 1,208,900 | — | — |
| 2009-02-13 | $13.44 | $13.77 | 841,200 | — | — |
| 2009-02-12 | $13.81 | $14.15 | 931,900 | — | — |
| 2009-02-11 | $13.71 | $14.05 | 564,900 | — | — |
| 2009-02-10 | $13.96 | $14.30 | 970,500 | — | — |
| 2009-02-09 | $14.70 | $15.06 | 901,400 | — | — |
| 2009-02-06 | $14.81 | $15.17 | 1,268,600 | — | — |
| 2009-02-05 | $14.00 | $14.34 | 867,100 | — | — |
| 2009-02-04 | $13.51 | $13.84 | 725,700 | — | — |
| 2009-02-03 | $13.74 | $14.08 | 1,151,700 | — | — |
| 2009-02-02 | $12.94 | $13.26 | 1,101,500 | — | — |
| 2009-01-30 | $13.34 | $13.67 | 1,177,800 | — | — |
| 2009-01-29 | $13.30 | $13.63 | 901,200 | — | — |
| 2009-01-28 | $13.68 | $14.02 | 1,179,900 | — | — |
| 2009-01-27 | $13.07 | $13.39 | 1,091,200 | — | — |
| 2009-01-26 | $12.74 | $13.05 | 970,900 | — | — |
| 2009-01-23 | $12.66 | $12.97 | 1,199,600 | — | — |
| 2009-01-22 | $13.00 | $13.32 | 1,172,200 | — | — |
| 2009-01-21 | $13.11 | $13.43 | 895,000 | — | — |
| 2009-01-20 | $12.47 | $12.78 | 1,014,400 | — | — |
| 2009-01-16 | $13.11 | $13.43 | 1,048,400 | — | — |
| 2009-01-15 | $13.84 | $14.18 | 1,255,300 | — | — |
| 2009-01-14 | $13.00 | $13.32 | 1,050,800 | — | — |
| 2009-01-13 | $13.40 | $13.73 | 1,038,000 | — | — |
| 2009-01-12 | $13.64 | $13.97 | 1,062,400 | — | — |
| 2009-01-09 | $14.24 | $14.59 | 842,900 | — | — |
| 2009-01-08 | $14.95 | $15.32 | 1,502,700 | — | — |
| 2009-01-07 | $14.70 | $15.06 | 1,494,800 | — | — |
| 2009-01-06 | $15.68 | $16.06 | 1,333,500 | — | — |
| 2009-01-05 | $16.00 | $16.39 | 833,200 | — | — |
| 2009-01-02 | $16.23 | $16.63 | 740,600 | — | — |