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
- 1991-07-30 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 | $22.29 | $23.34 | 136,800 | — | — |
| 2009-12-30 | $22.45 | $23.51 | 201,450 | — | — |
| 2009-12-29 | $22.81 | $23.88 | 143,550 | — | — |
| 2009-12-28 | $22.87 | $23.95 | 304,650 | — | — |
| 2009-12-24 | $22.83 | $23.90 | 142,050 | — | — |
| 2009-12-23 | $22.83 | $23.90 | 384,000 | — | — |
| 2009-12-22 | $22.82 | $23.89 | 276,000 | — | — |
| 2009-12-21 | $22.88 | $23.95 | 445,200 | — | — |
| 2009-12-18 | $22.35 | $23.40 | 964,350 | — | — |
| 2009-12-17 | $21.35 | $22.36 | 305,700 | — | — |
| 2009-12-16 | $21.01 | $22.00 | 310,050 | — | — |
| 2009-12-15 | $20.87 | $21.85 | 326,100 | — | — |
| 2009-12-14 | $20.46 | $21.42 | 166,500 | — | — |
| 2009-12-11 | $20.18 | $21.08 | 522,300 | — | — |
| 2009-12-10 | $19.26 | $20.12 | 505,500 | — | — |
| 2009-12-09 | $18.83 | $19.67 | 438,450 | — | — |
| 2009-12-08 | $19.25 | $20.10 | 396,450 | — | — |
| 2009-12-07 | $19.81 | $20.69 | 302,100 | — | — |
| 2009-12-04 | $19.55 | $20.42 | 280,050 | — | — |
| 2009-12-03 | $19.02 | $19.87 | 546,450 | — | — |
| 2009-12-02 | $19.75 | $20.63 | 175,950 | — | — |
| 2009-12-01 | $19.96 | $20.85 | 228,000 | — | — |
| 2009-11-30 | $19.99 | $20.88 | 319,950 | — | — |
| 2009-11-27 | $19.81 | $20.70 | 60,750 | — | — |
| 2009-11-25 | $20.19 | $21.09 | 94,800 | — | — |
| 2009-11-24 | $20.09 | $20.99 | 412,350 | — | — |
| 2009-11-23 | $20.10 | $21.00 | 128,400 | — | — |
| 2009-11-20 | $19.99 | $20.88 | 80,850 | — | — |
| 2009-11-19 | $20.07 | $20.96 | 99,300 | — | — |
| 2009-11-18 | $20.56 | $21.48 | 87,600 | — | — |
| 2009-11-17 | $20.57 | $21.49 | 157,500 | — | — |
| 2009-11-16 | $20.47 | $21.38 | 110,550 | — | — |
| 2009-11-13 | $20.07 | $20.97 | 187,650 | — | — |
| 2009-11-12 | $19.90 | $20.79 | 100,800 | — | — |
| 2009-11-11 | $20.21 | $21.11 | 315,450 | — | — |
| 2009-11-10 | $20.60 | $21.52 | 307,200 | — | — |
| 2009-11-09 | $21.16 | $22.10 | 217,950 | — | — |
| 2009-11-06 | $20.55 | $21.47 | 448,950 | — | — |
| 2009-11-05 | $19.97 | $20.86 | 540,150 | — | — |
| 2009-11-04 | $20.13 | $21.03 | 149,550 | — | — |
| 2009-11-03 | $20.41 | $21.32 | 320,850 | — | — |
| 2009-11-02 | $20.29 | $21.19 | 423,900 | — | — |
| 2009-10-30 | $20.66 | $21.58 | 299,250 | — | — |
| 2009-10-29 | $20.85 | $21.78 | 188,700 | — | — |
| 2009-10-28 | $20.57 | $21.48 | 325,050 | — | — |
| 2009-10-27 | $21.25 | $22.20 | 454,650 | — | — |
| 2009-10-26 | $21.11 | $22.05 | 845,400 | — | — |
| 2009-10-23 | $21.54 | $22.50 | 292,200 | — | — |
| 2009-10-22 | $21.39 | $22.35 | 285,000 | — | — |
| 2009-10-21 | $21.33 | $22.28 | 343,800 | — | — |
| 2009-10-20 | $21.75 | $22.72 | 174,450 | — | — |
| 2009-10-19 | $21.75 | $22.72 | 302,400 | — | — |
| 2009-10-16 | $21.61 | $22.57 | 219,900 | — | — |
| 2009-10-15 | $21.72 | $22.69 | 288,300 | — | — |
| 2009-10-14 | $21.59 | $22.55 | 492,900 | — | — |
| 2009-10-13 | $21.54 | $22.50 | 3,374,850 | — | — |
| 2009-10-12 | $21.75 | $22.72 | 476,550 | — | — |
| 2009-10-09 | $21.34 | $22.29 | 455,850 | — | — |
| 2009-10-08 | $21.36 | $22.31 | 873,000 | — | — |
| 2009-10-07 | $21.50 | $22.46 | 1,036,500 | — | — |
| 2009-10-06 | $20.87 | $21.80 | 376,050 | — | — |
| 2009-10-05 | $20.67 | $21.59 | 183,300 | — | — |
| 2009-10-02 | $20.68 | $21.60 | 136,950 | — | — |
| 2009-10-01 | $20.67 | $21.59 | 198,150 | — | — |
| 2009-09-30 | $21.19 | $22.14 | 139,500 | — | — |
| 2009-09-29 | $21.19 | $22.13 | 163,500 | — | — |
| 2009-09-28 | $20.95 | $21.89 | 181,500 | — | — |
| 2009-09-25 | $20.42 | $21.33 | 343,350 | — | — |
| 2009-09-24 | $20.45 | $21.36 | 351,300 | — | — |
| 2009-09-23 | $20.45 | $21.36 | 241,200 | — | — |
| 2009-09-22 | $20.84 | $21.77 | 135,150 | — | — |
| 2009-09-21 | $20.86 | $21.79 | 995,100 | — | — |
| 2009-09-18 | $21.17 | $22.11 | 2,819,100 | — | — |
| 2009-09-17 | $20.53 | $21.44 | 549,900 | — | — |
| 2009-09-16 | $20.91 | $21.84 | 523,350 | — | — |
| 2009-09-15 | $20.23 | $21.13 | 600,000 | — | — |
| 2009-09-14 | $19.78 | $20.66 | 444,450 | — | — |
| 2009-09-11 | $19.33 | $20.19 | 389,100 | — | — |
| 2009-09-10 | $19.69 | $20.56 | 530,550 | — | — |
| 2009-09-09 | $19.06 | $19.91 | 275,250 | — | — |
| 2009-09-08 | $18.97 | $19.76 | 389,700 | — | — |
| 2009-09-04 | $18.85 | $19.64 | 283,350 | — | — |
| 2009-09-03 | $18.78 | $19.57 | 613,800 | — | — |
| 2009-09-02 | $17.74 | $18.48 | 367,050 | — | — |
| 2009-09-01 | $17.36 | $18.09 | 483,450 | — | — |
| 2009-08-31 | $17.19 | $17.91 | 251,250 | — | — |
| 2009-08-28 | $17.42 | $18.15 | 210,150 | — | — |
| 2009-08-27 | $17.48 | $18.21 | 212,850 | — | — |
| 2009-08-26 | $17.81 | $18.55 | 421,650 | — | — |
| 2009-08-25 | $17.25 | $17.98 | 592,050 | — | — |
| 2009-08-24 | $17.19 | $17.91 | 366,750 | — | — |
| 2009-08-21 | $17.35 | $18.08 | 665,550 | — | — |
| 2009-08-20 | $17.37 | $18.10 | 485,700 | — | — |
| 2009-08-19 | $17.32 | $18.05 | 315,150 | — | — |
| 2009-08-18 | $17.13 | $17.85 | 271,050 | — | — |
| 2009-08-17 | $16.69 | $17.39 | 392,850 | — | — |
| 2009-08-14 | $16.47 | $17.17 | 277,050 | — | — |
| 2009-08-13 | $16.93 | $17.64 | 310,950 | — | — |
| 2009-08-12 | $17.08 | $17.80 | 184,050 | — | — |
| 2009-08-11 | $17.19 | $17.91 | 341,100 | — | — |
| 2009-08-10 | $17.27 | $17.99 | 244,200 | — | — |
| 2009-08-07 | $17.40 | $18.13 | 506,550 | — | — |
| 2009-08-06 | $17.35 | $18.08 | 264,150 | — | — |
| 2009-08-05 | $17.26 | $17.98 | 308,700 | — | — |
| 2009-08-04 | $17.69 | $18.44 | 436,800 | — | — |
| 2009-08-03 | $17.91 | $18.67 | 487,050 | — | — |
| 2009-07-31 | $17.73 | $18.47 | 250,800 | — | — |
| 2009-07-30 | $17.74 | $18.48 | 420,900 | — | — |
| 2009-07-29 | $17.37 | $18.10 | 424,500 | — | — |
| 2009-07-28 | $17.73 | $18.48 | 526,800 | — | — |
| 2009-07-27 | $18.19 | $18.95 | 609,000 | — | — |
| 2009-07-24 | $18.70 | $19.49 | 695,100 | — | — |
| 2009-07-23 | $18.43 | $19.21 | 933,150 | — | — |
| 2009-07-22 | $18.37 | $19.14 | 341,250 | — | — |
| 2009-07-21 | $18.59 | $19.37 | 693,150 | — | — |
| 2009-07-20 | $19.00 | $19.80 | 432,150 | — | — |
| 2009-07-17 | $18.70 | $19.49 | 312,600 | — | — |
| 2009-07-16 | $18.83 | $19.62 | 406,800 | — | — |
| 2009-07-15 | $18.50 | $19.28 | 1,165,500 | — | — |
| 2009-07-14 | $17.68 | $18.42 | 461,700 | — | — |
| 2009-07-13 | $17.03 | $17.75 | 299,850 | — | — |
| 2009-07-10 | $16.57 | $17.26 | 456,900 | — | — |
| 2009-07-09 | $16.51 | $17.20 | 502,350 | — | — |
| 2009-07-08 | $16.47 | $17.16 | 653,400 | — | — |
| 2009-07-07 | $16.08 | $16.76 | 455,850 | — | — |
| 2009-07-06 | $16.13 | $16.80 | 448,650 | — | — |
| 2009-07-02 | $16.43 | $17.12 | 410,550 | — | — |
| 2009-07-01 | $17.23 | $17.95 | 412,650 | — | — |
| 2009-06-30 | $17.14 | $17.86 | 606,750 | — | — |
| 2009-06-29 | $16.87 | $17.57 | 277,350 | — | — |
| 2009-06-26 | $16.55 | $17.24 | 1,335,750 | — | — |
| 2009-06-25 | $16.49 | $17.19 | 424,500 | — | — |
| 2009-06-24 | $16.00 | $16.67 | 634,500 | — | — |
| 2009-06-23 | $15.52 | $16.17 | 1,041,300 | — | — |
| 2009-06-22 | $16.03 | $16.71 | 1,114,050 | — | — |
| 2009-06-19 | $15.52 | $16.17 | 4,814,100 | — | — |
| 2009-06-18 | $16.65 | $17.35 | 666,900 | — | — |
| 2009-06-17 | $16.33 | $17.02 | 330,150 | — | — |
| 2009-06-16 | $16.33 | $17.02 | 602,550 | — | — |
| 2009-06-15 | $16.58 | $17.28 | 519,900 | — | — |
| 2009-06-12 | $16.58 | $17.28 | 487,350 | — | — |
| 2009-06-11 | $16.97 | $17.69 | 499,650 | — | — |
| 2009-06-10 | $16.85 | $17.55 | 462,900 | — | — |
| 2009-06-09 | $17.34 | $18.07 | 452,100 | — | — |
| 2009-06-08 | $17.65 | $18.39 | 324,750 | — | — |
| 2009-06-05 | $17.83 | $18.58 | 351,900 | — | — |
| 2009-06-04 | $18.11 | $18.82 | 266,400 | — | — |
| 2009-06-03 | $18.10 | $18.81 | 265,350 | — | — |
| 2009-06-02 | $18.37 | $19.09 | 519,450 | — | — |
| 2009-06-01 | $17.67 | $18.37 | 545,700 | — | — |
| 2009-05-29 | $17.81 | $18.51 | 438,450 | — | — |
| 2009-05-28 | $17.29 | $17.97 | 1,176,450 | — | — |
| 2009-05-27 | $17.95 | $18.66 | 505,500 | — | — |
| 2009-05-26 | $18.33 | $19.05 | 265,650 | — | — |
| 2009-05-22 | $18.05 | $18.76 | 135,000 | — | — |
| 2009-05-21 | $18.15 | $18.86 | 187,200 | — | — |
| 2009-05-20 | $18.05 | $18.76 | 301,800 | — | — |
| 2009-05-19 | $17.85 | $18.55 | 343,050 | — | — |
| 2009-05-18 | $17.95 | $18.66 | 522,750 | — | — |
| 2009-05-15 | $17.76 | $18.46 | 647,100 | — | — |
| 2009-05-14 | $16.57 | $17.22 | 340,050 | — | — |
| 2009-05-13 | $15.98 | $16.61 | 257,100 | — | — |
| 2009-05-12 | $16.03 | $16.66 | 255,150 | — | — |
| 2009-05-11 | $16.03 | $16.66 | 159,600 | — | — |
| 2009-05-08 | $16.01 | $16.64 | 329,850 | — | — |
| 2009-05-07 | $16.23 | $16.87 | 314,550 | — | — |
| 2009-05-06 | $16.27 | $16.91 | 238,650 | — | — |
| 2009-05-05 | $16.39 | $17.04 | 349,800 | — | — |
| 2009-05-04 | $16.75 | $17.41 | 486,600 | — | — |
| 2009-05-01 | $16.41 | $17.05 | 419,700 | — | — |
| 2009-04-30 | $16.65 | $17.30 | 370,650 | — | — |
| 2009-04-29 | $17.42 | $18.10 | 596,250 | — | — |
| 2009-04-28 | $15.84 | $16.46 | 313,050 | — | — |
| 2009-04-27 | $16.12 | $16.75 | 508,950 | — | — |
| 2009-04-24 | $17.17 | $17.84 | 212,250 | — | — |
| 2009-04-23 | $16.95 | $17.62 | 236,550 | — | — |
| 2009-04-22 | $17.33 | $18.01 | 474,300 | — | — |
| 2009-04-21 | $17.20 | $17.83 | 309,900 | — | — |
| 2009-04-20 | $16.97 | $17.59 | 335,100 | — | — |
| 2009-04-17 | $17.92 | $18.58 | 209,250 | — | — |
| 2009-04-16 | $17.90 | $18.56 | 320,400 | — | — |
| 2009-04-15 | $18.17 | $18.84 | 172,650 | — | — |
| 2009-04-14 | $18.00 | $18.66 | 206,250 | — | — |
| 2009-04-13 | $18.45 | $19.13 | 184,950 | — | — |
| 2009-04-09 | $18.83 | $19.52 | 299,700 | — | — |
| 2009-04-08 | $18.21 | $18.89 | 313,500 | — | — |
| 2009-04-07 | $17.85 | $18.50 | 414,150 | — | — |
| 2009-04-06 | $18.44 | $19.12 | 185,700 | — | — |
| 2009-04-03 | $18.99 | $19.69 | 320,700 | — | — |
| 2009-04-02 | $19.15 | $19.85 | 615,450 | — | — |
| 2009-04-01 | $18.57 | $19.26 | 453,000 | — | — |
| 2009-03-31 | $18.22 | $18.89 | 469,200 | — | — |
| 2009-03-30 | $17.82 | $18.48 | 489,600 | — | — |
| 2009-03-27 | $17.34 | $17.98 | 423,900 | — | — |
| 2009-03-26 | $18.60 | $19.29 | 885,000 | — | — |
| 2009-03-25 | $18.10 | $18.77 | 931,950 | — | — |
| 2009-03-24 | $17.73 | $18.39 | 499,500 | — | — |
| 2009-03-23 | $17.93 | $18.59 | 557,850 | — | — |
| 2009-03-20 | $17.62 | $18.27 | 697,650 | — | — |
| 2009-03-19 | $16.84 | $17.46 | 412,650 | — | — |
| 2009-03-18 | $16.98 | $17.61 | 694,350 | — | — |
| 2009-03-17 | $16.80 | $17.42 | 574,350 | — | — |
| 2009-03-16 | $16.04 | $16.63 | 297,450 | — | — |
| 2009-03-13 | $16.58 | $17.19 | 231,450 | — | — |
| 2009-03-12 | $17.05 | $17.68 | 427,500 | — | — |
| 2009-03-11 | $16.27 | $16.87 | 358,500 | — | — |
| 2009-03-10 | $15.82 | $16.40 | 426,750 | — | — |
| 2009-03-09 | $15.63 | $16.21 | 256,950 | — | — |
| 2009-03-06 | $15.70 | $16.28 | 346,500 | — | — |
| 2009-03-05 | $14.60 | $15.14 | 273,000 | — | — |
| 2009-03-04 | $15.45 | $16.02 | 276,750 | — | — |
| 2009-03-03 | $15.84 | $16.42 | 424,650 | — | — |
| 2009-03-02 | $15.54 | $16.11 | 256,350 | — | — |
| 2009-02-27 | $15.69 | $16.27 | 121,650 | — | — |
| 2009-02-26 | $15.30 | $15.86 | 253,500 | — | — |
| 2009-02-25 | $15.21 | $15.77 | 324,750 | — | — |
| 2009-02-24 | $15.89 | $16.47 | 205,050 | — | — |
| 2009-02-23 | $16.08 | $16.67 | 153,900 | — | — |
| 2009-02-20 | $16.57 | $17.18 | 300,150 | — | — |
| 2009-02-19 | $16.54 | $17.15 | 477,600 | — | — |
| 2009-02-18 | $16.40 | $17.00 | 195,750 | — | — |
| 2009-02-17 | $16.26 | $16.86 | 156,000 | — | — |
| 2009-02-13 | $16.70 | $17.32 | 158,250 | — | — |
| 2009-02-12 | $17.03 | $17.66 | 216,750 | — | — |
| 2009-02-11 | $16.65 | $17.27 | 314,850 | — | — |
| 2009-02-10 | $16.81 | $17.43 | 313,650 | — | — |
| 2009-02-09 | $16.63 | $17.25 | 191,550 | — | — |
| 2009-02-06 | $16.91 | $17.53 | 241,350 | — | — |
| 2009-02-05 | $16.58 | $17.19 | 387,900 | — | — |
| 2009-02-04 | $16.18 | $16.78 | 413,250 | — | — |
| 2009-02-03 | $16.19 | $16.78 | 278,100 | — | — |
| 2009-02-02 | $16.59 | $17.21 | 188,400 | — | — |
| 2009-01-30 | $16.18 | $16.78 | 156,450 | — | — |
| 2009-01-29 | $16.02 | $16.61 | 238,950 | — | — |
| 2009-01-28 | $16.66 | $17.27 | 248,250 | — | — |
| 2009-01-27 | $16.08 | $16.67 | 158,550 | — | — |
| 2009-01-26 | $16.02 | $16.61 | 229,350 | — | — |
| 2009-01-23 | $15.67 | $16.25 | 219,450 | — | — |
| 2009-01-22 | $15.65 | $16.23 | 126,300 | — | — |
| 2009-01-21 | $16.00 | $16.59 | 193,950 | — | — |
| 2009-01-20 | $15.00 | $15.55 | 225,150 | — | — |
| 2009-01-16 | $15.99 | $16.58 | 149,400 | — | — |
| 2009-01-15 | $16.09 | $16.69 | 238,050 | — | — |
| 2009-01-14 | $14.70 | $15.20 | 131,250 | — | — |
| 2009-01-13 | $15.31 | $15.83 | 100,650 | — | — |
| 2009-01-12 | $14.93 | $15.44 | 116,250 | — | — |
| 2009-01-09 | $15.39 | $15.92 | 139,650 | — | — |
| 2009-01-08 | $16.06 | $16.61 | 232,350 | — | — |
| 2009-01-07 | $15.73 | $16.26 | 202,500 | — | — |
| 2009-01-06 | $16.13 | $16.68 | 288,300 | — | — |
| 2009-01-05 | $15.99 | $16.54 | 325,200 | — | — |
| 2009-01-02 | $16.23 | $16.78 | 530,250 | — | — |