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
- 1984-11-13 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 | $22.36 | $36.85 | 52,300 | — | — |
| 2009-12-30 | $22.88 | $37.71 | 31,500 | — | — |
| 2009-12-29 | $22.84 | $37.64 | 29,600 | — | — |
| 2009-12-28 | $22.34 | $36.82 | 33,700 | — | — |
| 2009-12-24 | $22.29 | $36.74 | 19,300 | — | — |
| 2009-12-23 | $21.95 | $36.18 | 31,900 | — | — |
| 2009-12-22 | $21.64 | $35.67 | 41,700 | — | — |
| 2009-12-21 | $21.58 | $35.57 | 82,900 | — | — |
| 2009-12-18 | $21.64 | $35.67 | 198,600 | — | — |
| 2009-12-17 | $21.34 | $35.17 | 59,600 | — | — |
| 2009-12-16 | $22.59 | $37.23 | 55,200 | — | — |
| 2009-12-15 | $22.31 | $36.77 | 68,000 | — | — |
| 2009-12-14 | $22.10 | $36.42 | 32,500 | — | — |
| 2009-12-11 | $21.83 | $35.98 | 29,100 | — | — |
| 2009-12-10 | $21.41 | $35.29 | 43,500 | — | — |
| 2009-12-09 | $21.90 | $36.09 | 24,600 | — | — |
| 2009-12-08 | $22.30 | $36.75 | 50,300 | — | — |
| 2009-12-07 | $22.21 | $36.61 | 24,200 | — | — |
| 2009-12-04 | $21.64 | $35.67 | 59,000 | — | — |
| 2009-12-03 | $20.41 | $33.64 | 43,500 | — | — |
| 2009-12-02 | $20.92 | $34.48 | 46,300 | — | — |
| 2009-12-01 | $20.50 | $33.79 | 147,500 | — | — |
| 2009-11-30 | $20.67 | $34.07 | 151,800 | — | — |
| 2009-11-27 | $20.41 | $33.64 | 32,600 | — | — |
| 2009-11-25 | $21.22 | $34.97 | 30,000 | — | — |
| 2009-11-24 | $21.50 | $35.44 | 51,200 | — | — |
| 2009-11-23 | $21.32 | $35.14 | 66,300 | — | — |
| 2009-11-20 | $20.30 | $33.46 | 38,400 | — | — |
| 2009-11-19 | $20.33 | $33.51 | 58,100 | — | — |
| 2009-11-18 | $21.25 | $35.02 | 24,200 | — | — |
| 2009-11-17 | $21.45 | $35.35 | 33,600 | — | — |
| 2009-11-16 | $21.52 | $35.47 | 66,600 | — | — |
| 2009-11-13 | $20.17 | $33.24 | 38,800 | — | — |
| 2009-11-12 | $20.06 | $33.06 | 41,800 | — | — |
| 2009-11-11 | $20.83 | $34.33 | 39,600 | — | — |
| 2009-11-10 | $20.67 | $34.07 | 52,100 | — | — |
| 2009-11-09 | $20.93 | $34.50 | 65,100 | — | — |
| 2009-11-06 | $20.11 | $33.14 | 35,900 | — | — |
| 2009-11-05 | $20.41 | $33.64 | 38,200 | — | — |
| 2009-11-04 | $19.85 | $32.72 | 85,800 | — | — |
| 2009-11-03 | $19.98 | $32.93 | 56,400 | — | — |
| 2009-11-02 | $19.94 | $32.86 | 108,700 | — | — |
| 2009-10-30 | $19.75 | $32.55 | 97,200 | — | — |
| 2009-10-29 | $20.35 | $33.54 | 68,700 | — | — |
| 2009-10-28 | $20.22 | $33.33 | 70,000 | — | — |
| 2009-10-27 | $21.17 | $34.89 | 60,200 | — | — |
| 2009-10-26 | $21.38 | $35.24 | 39,400 | — | — |
| 2009-10-23 | $21.69 | $35.75 | 52,800 | — | — |
| 2009-10-22 | $22.77 | $37.53 | 313,400 | — | — |
| 2009-10-21 | $22.02 | $36.29 | 64,600 | — | — |
| 2009-10-20 | $22.00 | $36.26 | 147,300 | — | — |
| 2009-10-19 | $22.51 | $37.10 | 31,500 | — | — |
| 2009-10-16 | $22.12 | $36.46 | 55,700 | — | — |
| 2009-10-15 | $22.57 | $37.20 | 58,200 | — | — |
| 2009-10-14 | $22.27 | $36.70 | 34,800 | — | — |
| 2009-10-13 | $22.04 | $35.96 | 48,100 | — | — |
| 2009-10-12 | $22.06 | $36.00 | 32,400 | — | — |
| 2009-10-09 | $22.22 | $36.26 | 27,700 | — | — |
| 2009-10-08 | $21.72 | $35.44 | 66,100 | — | — |
| 2009-10-07 | $21.84 | $35.64 | 25,500 | — | — |
| 2009-10-06 | $21.68 | $35.38 | 40,800 | — | — |
| 2009-10-05 | $21.18 | $34.56 | 57,400 | — | — |
| 2009-10-02 | $20.79 | $33.92 | 69,300 | — | — |
| 2009-10-01 | $20.75 | $33.86 | 159,700 | — | — |
| 2009-09-30 | $21.27 | $34.71 | 57,800 | — | — |
| 2009-09-29 | $21.51 | $35.10 | 42,600 | — | — |
| 2009-09-28 | $21.89 | $35.72 | 56,600 | — | — |
| 2009-09-25 | $21.26 | $34.69 | 41,500 | — | — |
| 2009-09-24 | $21.40 | $34.92 | 105,000 | — | — |
| 2009-09-23 | $20.99 | $34.25 | 104,800 | — | — |
| 2009-09-22 | $20.50 | $33.45 | 92,800 | — | — |
| 2009-09-21 | $19.92 | $32.50 | 171,300 | — | — |
| 2009-09-18 | $19.91 | $32.49 | 107,000 | — | — |
| 2009-09-17 | $19.63 | $32.03 | 117,500 | — | — |
| 2009-09-16 | $19.39 | $31.64 | 44,200 | — | — |
| 2009-09-15 | $19.16 | $31.26 | 61,700 | — | — |
| 2009-09-14 | $19.65 | $32.06 | 38,600 | — | — |
| 2009-09-11 | $19.27 | $31.44 | 36,000 | — | — |
| 2009-09-10 | $19.48 | $31.79 | 41,600 | — | — |
| 2009-09-09 | $19.61 | $32.00 | 49,000 | — | — |
| 2009-09-08 | $19.46 | $31.75 | 75,200 | — | — |
| 2009-09-04 | $19.66 | $32.08 | 46,400 | — | — |
| 2009-09-03 | $19.63 | $32.03 | 31,300 | — | — |
| 2009-09-02 | $19.60 | $31.98 | 172,500 | — | — |
| 2009-09-01 | $19.44 | $31.72 | 134,300 | — | — |
| 2009-08-31 | $19.67 | $32.10 | 136,200 | — | — |
| 2009-08-28 | $20.36 | $33.22 | 83,400 | — | — |
| 2009-08-27 | $21.07 | $34.38 | 74,100 | — | — |
| 2009-08-26 | $20.90 | $34.10 | 85,800 | — | — |
| 2009-08-25 | $21.00 | $34.27 | 37,800 | — | — |
| 2009-08-24 | $21.29 | $34.74 | 43,200 | — | — |
| 2009-08-21 | $21.47 | $35.03 | 345,200 | — | — |
| 2009-08-20 | $21.40 | $34.92 | 61,000 | — | — |
| 2009-08-19 | $21.09 | $34.41 | 33,900 | — | — |
| 2009-08-18 | $20.80 | $33.94 | 60,500 | — | — |
| 2009-08-17 | $20.28 | $33.09 | 133,800 | — | — |
| 2009-08-14 | $20.23 | $33.01 | 74,400 | — | — |
| 2009-08-13 | $21.05 | $34.35 | 40,800 | — | — |
| 2009-08-12 | $21.12 | $34.46 | 95,900 | — | — |
| 2009-08-11 | $20.77 | $33.89 | 87,300 | — | — |
| 2009-08-10 | $21.28 | $34.72 | 129,900 | — | — |
| 2009-08-07 | $20.98 | $34.23 | 257,100 | — | — |
| 2009-08-06 | $18.42 | $30.06 | 113,000 | — | — |
| 2009-08-05 | $19.16 | $31.26 | 85,300 | — | — |
| 2009-08-04 | $19.49 | $31.80 | 158,300 | — | — |
| 2009-08-03 | $19.49 | $31.80 | 130,100 | — | — |
| 2009-07-31 | $19.22 | $31.36 | 69,200 | — | — |
| 2009-07-30 | $19.48 | $31.79 | 96,600 | — | — |
| 2009-07-29 | $19.44 | $31.72 | 124,100 | — | — |
| 2009-07-28 | $19.24 | $31.39 | 77,500 | — | — |
| 2009-07-27 | $18.77 | $30.63 | 92,700 | — | — |
| 2009-07-24 | $19.11 | $31.18 | 73,200 | — | — |
| 2009-07-23 | $18.76 | $30.61 | 134,200 | — | — |
| 2009-07-22 | $18.25 | $29.78 | 63,800 | — | — |
| 2009-07-21 | $18.26 | $29.80 | 67,200 | — | — |
| 2009-07-20 | $18.42 | $30.06 | 147,300 | — | — |
| 2009-07-17 | $17.85 | $29.13 | 191,600 | — | — |
| 2009-07-16 | $19.07 | $31.12 | 62,300 | — | — |
| 2009-07-15 | $18.55 | $30.27 | 173,900 | — | — |
| 2009-07-14 | $17.29 | $28.21 | 151,900 | — | — |
| 2009-07-13 | $17.69 | $28.51 | 106,900 | — | — |
| 2009-07-10 | $17.57 | $28.31 | 130,400 | — | — |
| 2009-07-09 | $17.84 | $28.75 | 56,000 | — | — |
| 2009-07-08 | $18.15 | $29.25 | 140,600 | — | — |
| 2009-07-07 | $18.47 | $29.76 | 91,100 | — | — |
| 2009-07-06 | $18.78 | $30.26 | 71,800 | — | — |
| 2009-07-02 | $18.72 | $30.17 | 124,400 | — | — |
| 2009-07-01 | $19.63 | $31.63 | 94,600 | — | — |
| 2009-06-30 | $19.06 | $30.71 | 97,800 | — | — |
| 2009-06-29 | $19.22 | $30.97 | 81,400 | — | — |
| 2009-06-26 | $19.41 | $31.28 | 770,600 | — | — |
| 2009-06-25 | $19.04 | $30.68 | 63,400 | — | — |
| 2009-06-24 | $18.41 | $29.67 | 75,600 | — | — |
| 2009-06-23 | $18.17 | $29.28 | 123,000 | — | — |
| 2009-06-22 | $18.33 | $29.54 | 134,700 | — | — |
| 2009-06-19 | $18.85 | $30.38 | 196,200 | — | — |
| 2009-06-18 | $18.47 | $29.76 | 61,600 | — | — |
| 2009-06-17 | $18.40 | $29.65 | 67,600 | — | — |
| 2009-06-16 | $17.83 | $28.73 | 84,200 | — | — |
| 2009-06-15 | $17.54 | $28.26 | 121,600 | — | — |
| 2009-06-12 | $17.94 | $28.91 | 68,300 | — | — |
| 2009-06-11 | $17.87 | $28.80 | 125,000 | — | — |
| 2009-06-10 | $17.70 | $28.52 | 88,900 | — | — |
| 2009-06-09 | $18.05 | $29.09 | 58,500 | — | — |
| 2009-06-08 | $18.33 | $29.54 | 71,800 | — | — |
| 2009-06-05 | $18.58 | $29.94 | 55,100 | — | — |
| 2009-06-04 | $18.59 | $29.96 | 103,400 | — | — |
| 2009-06-03 | $18.72 | $30.17 | 76,700 | — | — |
| 2009-06-02 | $18.80 | $30.29 | 300,700 | — | — |
| 2009-06-01 | $18.24 | $29.39 | 179,700 | — | — |
| 2009-05-29 | $18.16 | $29.26 | 132,300 | — | — |
| 2009-05-28 | $18.15 | $29.25 | 146,400 | — | — |
| 2009-05-27 | $18.47 | $29.76 | 182,300 | — | — |
| 2009-05-26 | $18.86 | $30.39 | 234,800 | — | — |
| 2009-05-22 | $18.50 | $29.81 | 90,200 | — | — |
| 2009-05-21 | $18.96 | $30.55 | 196,100 | — | — |
| 2009-05-20 | $20.14 | $32.45 | 96,000 | — | — |
| 2009-05-19 | $20.68 | $33.32 | 120,600 | — | — |
| 2009-05-18 | $21.25 | $34.24 | 186,900 | — | — |
| 2009-05-15 | $21.26 | $34.26 | 180,300 | — | — |
| 2009-05-14 | $21.40 | $34.48 | 206,700 | — | — |
| 2009-05-13 | $21.44 | $34.55 | 180,400 | — | — |
| 2009-05-12 | $23.12 | $37.26 | 122,500 | — | — |
| 2009-05-11 | $22.67 | $36.53 | 215,700 | — | — |
| 2009-05-08 | $24.04 | $38.74 | 398,100 | — | — |
| 2009-05-07 | $19.83 | $31.95 | 132,900 | — | — |
| 2009-05-06 | $20.73 | $33.40 | 177,500 | — | — |
| 2009-05-05 | $20.97 | $33.79 | 203,100 | — | — |
| 2009-05-04 | $21.41 | $34.50 | 131,500 | — | — |
| 2009-05-01 | $20.82 | $33.55 | 105,500 | — | — |
| 2009-04-30 | $21.14 | $34.07 | 156,800 | — | — |
| 2009-04-29 | $21.10 | $34.00 | 95,900 | — | — |
| 2009-04-28 | $19.36 | $31.20 | 70,500 | — | — |
| 2009-04-27 | $18.89 | $30.44 | 103,300 | — | — |
| 2009-04-24 | $19.92 | $32.10 | 66,100 | — | — |
| 2009-04-23 | $19.92 | $32.10 | 117,500 | — | — |
| 2009-04-22 | $20.05 | $32.31 | 162,900 | — | — |
| 2009-04-21 | $19.32 | $31.13 | 203,100 | — | — |
| 2009-04-20 | $16.80 | $27.07 | 141,100 | — | — |
| 2009-04-17 | $17.80 | $28.68 | 83,500 | — | — |
| 2009-04-16 | $17.67 | $28.47 | 72,400 | — | — |
| 2009-04-15 | $16.34 | $26.33 | 101,600 | — | — |
| 2009-04-14 | $16.44 | $26.49 | 81,900 | — | — |
| 2009-04-13 | $17.76 | $28.26 | 92,100 | — | — |
| 2009-04-09 | $18.18 | $28.93 | 82,000 | — | — |
| 2009-04-08 | $16.97 | $27.01 | 57,600 | — | — |
| 2009-04-07 | $17.03 | $27.10 | 63,700 | — | — |
| 2009-04-06 | $17.55 | $27.93 | 77,600 | — | — |
| 2009-04-03 | $18.23 | $29.01 | 50,600 | — | — |
| 2009-04-02 | $17.77 | $28.28 | 192,500 | — | — |
| 2009-04-01 | $16.36 | $26.04 | 142,800 | — | — |
| 2009-03-31 | $15.76 | $25.08 | 118,900 | — | — |
| 2009-03-30 | $16.02 | $25.50 | 154,300 | — | — |
| 2009-03-27 | $16.64 | $26.48 | 416,100 | — | — |
| 2009-03-26 | $19.52 | $31.07 | 139,100 | — | — |
| 2009-03-25 | $18.25 | $29.04 | 124,600 | — | — |
| 2009-03-24 | $17.60 | $28.01 | 92,500 | — | — |
| 2009-03-23 | $18.86 | $30.01 | 126,800 | — | — |
| 2009-03-20 | $16.54 | $26.32 | 138,300 | — | — |
| 2009-03-19 | $16.85 | $26.82 | 70,000 | — | — |
| 2009-03-18 | $17.31 | $27.55 | 72,400 | — | — |
| 2009-03-17 | $15.93 | $25.35 | 132,000 | — | — |
| 2009-03-16 | $16.05 | $25.54 | 115,000 | — | — |
| 2009-03-13 | $16.30 | $25.94 | 76,500 | — | — |
| 2009-03-12 | $16.03 | $25.51 | 114,300 | — | — |
| 2009-03-11 | $14.18 | $22.57 | 96,100 | — | — |
| 2009-03-10 | $15.39 | $24.49 | 242,200 | — | — |
| 2009-03-09 | $12.04 | $19.16 | 134,000 | — | — |
| 2009-03-06 | $13.21 | $21.02 | 105,100 | — | — |
| 2009-03-05 | $13.40 | $21.33 | 182,600 | — | — |
| 2009-03-04 | $13.94 | $22.18 | 103,600 | — | — |
| 2009-03-03 | $13.57 | $21.60 | 143,000 | — | — |
| 2009-03-02 | $14.52 | $23.11 | 156,700 | — | — |
| 2009-02-27 | $15.62 | $24.86 | 246,400 | — | — |
| 2009-02-26 | $17.76 | $28.26 | 144,700 | — | — |
| 2009-02-25 | $19.41 | $30.89 | 82,000 | — | — |
| 2009-02-24 | $20.26 | $32.24 | 91,700 | — | — |
| 2009-02-23 | $19.66 | $31.29 | 86,600 | — | — |
| 2009-02-20 | $19.93 | $31.72 | 177,400 | — | — |
| 2009-02-19 | $20.83 | $33.15 | 71,900 | — | — |
| 2009-02-18 | $21.50 | $34.22 | 39,100 | — | — |
| 2009-02-17 | $21.61 | $34.39 | 88,400 | — | — |
| 2009-02-13 | $22.75 | $36.21 | 46,100 | — | — |
| 2009-02-12 | $23.16 | $36.86 | 59,600 | — | — |
| 2009-02-11 | $22.66 | $36.06 | 43,100 | — | — |
| 2009-02-10 | $22.76 | $36.22 | 78,400 | — | — |
| 2009-02-09 | $23.89 | $38.02 | 44,800 | — | — |
| 2009-02-06 | $24.05 | $38.27 | 74,400 | — | — |
| 2009-02-05 | $23.20 | $36.92 | 62,700 | — | — |
| 2009-02-04 | $22.45 | $35.73 | 62,600 | — | — |
| 2009-02-03 | $23.08 | $36.73 | 96,300 | — | — |
| 2009-02-02 | $22.89 | $36.43 | 78,400 | — | — |
| 2009-01-30 | $20.97 | $33.37 | 40,500 | — | — |
| 2009-01-29 | $21.60 | $34.38 | 32,900 | — | — |
| 2009-01-28 | $22.63 | $36.01 | 38,800 | — | — |
| 2009-01-27 | $21.52 | $34.25 | 34,000 | — | — |
| 2009-01-26 | $20.79 | $33.09 | 81,300 | — | — |
| 2009-01-23 | $20.68 | $32.91 | 82,500 | — | — |
| 2009-01-22 | $21.06 | $33.52 | 48,200 | — | — |
| 2009-01-21 | $21.99 | $35.00 | 65,800 | — | — |
| 2009-01-20 | $20.39 | $32.45 | 83,500 | — | — |
| 2009-01-16 | $21.91 | $34.87 | 115,000 | — | — |
| 2009-01-15 | $22.22 | $35.36 | 107,000 | — | — |
| 2009-01-14 | $20.48 | $32.59 | 70,200 | — | — |
| 2009-01-13 | $21.69 | $34.52 | 56,100 | — | — |
| 2009-01-12 | $21.65 | $34.14 | 103,800 | — | — |
| 2009-01-09 | $21.95 | $34.61 | 121,700 | — | — |
| 2009-01-08 | $23.97 | $37.79 | 131,000 | — | — |
| 2009-01-07 | $22.77 | $35.90 | 127,400 | — | — |
| 2009-01-06 | $23.47 | $37.01 | 113,400 | — | — |
| 2009-01-05 | $22.28 | $35.13 | 141,100 | — | — |
| 2009-01-02 | $21.64 | $34.12 | 96,000 | — | — |