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
- 1997-10-02 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 | $27.28 | $27.28 | 2,929,200 | — | — |
| 2009-12-30 | $27.46 | $27.46 | 8,819,100 | — | — |
| 2009-12-29 | $25.06 | $25.06 | 768,400 | — | — |
| 2009-12-28 | $24.47 | $24.47 | 778,800 | — | — |
| 2009-12-24 | $22.02 | $22.02 | 16,600 | — | — |
| 2009-12-23 | $21.72 | $21.72 | 70,900 | — | — |
| 2009-12-22 | $21.85 | $21.85 | 72,300 | — | — |
| 2009-12-21 | $21.34 | $21.34 | 92,400 | — | — |
| 2009-12-18 | $20.84 | $20.84 | 163,400 | — | — |
| 2009-12-17 | $20.58 | $20.58 | 70,800 | — | — |
| 2009-12-16 | $20.84 | $20.84 | 67,500 | — | — |
| 2009-12-15 | $21.04 | $21.04 | 52,000 | — | — |
| 2009-12-14 | $21.43 | $21.43 | 36,400 | — | — |
| 2009-12-11 | $21.00 | $21.00 | 57,200 | — | — |
| 2009-12-10 | $20.70 | $20.70 | 99,200 | — | — |
| 2009-12-09 | $21.31 | $21.31 | 57,000 | — | — |
| 2009-12-08 | $21.14 | $21.14 | 124,000 | — | — |
| 2009-12-07 | $21.56 | $21.56 | 81,400 | — | — |
| 2009-12-04 | $21.41 | $21.41 | 139,700 | — | — |
| 2009-12-03 | $20.40 | $20.40 | 106,000 | — | — |
| 2009-12-02 | $20.44 | $20.44 | 88,000 | — | — |
| 2009-12-01 | $20.58 | $20.58 | 149,900 | — | — |
| 2009-11-30 | $20.43 | $20.43 | 109,000 | — | — |
| 2009-11-27 | $20.22 | $20.22 | 61,600 | — | — |
| 2009-11-25 | $20.35 | $20.35 | 91,000 | — | — |
| 2009-11-24 | $20.23 | $20.23 | 69,800 | — | — |
| 2009-11-23 | $20.00 | $20.00 | 154,800 | — | — |
| 2009-11-20 | $19.15 | $19.15 | 69,100 | — | — |
| 2009-11-19 | $19.09 | $19.09 | 121,900 | — | — |
| 2009-11-18 | $19.37 | $19.37 | 46,000 | — | — |
| 2009-11-17 | $19.62 | $19.62 | 98,800 | — | — |
| 2009-11-16 | $19.85 | $19.85 | 103,300 | — | — |
| 2009-11-13 | $19.38 | $19.38 | 63,400 | — | — |
| 2009-11-12 | $19.41 | $19.41 | 81,500 | — | — |
| 2009-11-11 | $19.93 | $19.93 | 85,600 | — | — |
| 2009-11-10 | $19.80 | $19.80 | 79,600 | — | — |
| 2009-11-09 | $19.99 | $19.99 | 71,200 | — | — |
| 2009-11-06 | $19.99 | $19.99 | 73,700 | — | — |
| 2009-11-05 | $19.85 | $19.85 | 159,300 | — | — |
| 2009-11-04 | $19.54 | $19.54 | 122,500 | — | — |
| 2009-11-03 | $19.84 | $19.84 | 110,700 | — | — |
| 2009-11-02 | $19.64 | $19.64 | 115,100 | — | — |
| 2009-10-30 | $19.63 | $19.63 | 113,800 | — | — |
| 2009-10-29 | $19.64 | $19.64 | 128,100 | — | — |
| 2009-10-28 | $19.24 | $19.24 | 189,500 | — | — |
| 2009-10-27 | $18.67 | $18.67 | 205,900 | — | — |
| 2009-10-26 | $17.72 | $17.72 | 100,000 | — | — |
| 2009-10-23 | $17.53 | $17.53 | 143,300 | — | — |
| 2009-10-22 | $17.32 | $17.32 | 150,400 | — | — |
| 2009-10-21 | $17.26 | $17.26 | 133,100 | — | — |
| 2009-10-20 | $17.51 | $17.51 | 51,300 | — | — |
| 2009-10-19 | $17.86 | $17.86 | 68,900 | — | — |
| 2009-10-16 | $17.82 | $17.82 | 143,200 | — | — |
| 2009-10-15 | $17.52 | $17.52 | 93,300 | — | — |
| 2009-10-14 | $17.35 | $17.35 | 61,800 | — | — |
| 2009-10-13 | $17.36 | $17.36 | 103,500 | — | — |
| 2009-10-12 | $17.30 | $17.30 | 43,900 | — | — |
| 2009-10-09 | $17.42 | $17.42 | 80,100 | — | — |
| 2009-10-08 | $17.25 | $17.25 | 100,000 | — | — |
| 2009-10-07 | $17.28 | $17.28 | 73,400 | — | — |
| 2009-10-06 | $17.62 | $17.62 | 98,000 | — | — |
| 2009-10-05 | $17.58 | $17.58 | 124,300 | — | — |
| 2009-10-02 | $17.62 | $17.62 | 107,200 | — | — |
| 2009-10-01 | $17.85 | $17.85 | 177,400 | — | — |
| 2009-09-30 | $18.29 | $18.29 | 112,700 | — | — |
| 2009-09-29 | $18.25 | $18.25 | 252,700 | — | — |
| 2009-09-28 | $18.11 | $18.11 | 83,800 | — | — |
| 2009-09-25 | $17.72 | $17.72 | 83,600 | — | — |
| 2009-09-24 | $17.50 | $17.50 | 98,000 | — | — |
| 2009-09-23 | $17.50 | $17.50 | 62,500 | — | — |
| 2009-09-22 | $17.50 | $17.50 | 66,200 | — | — |
| 2009-09-21 | $17.46 | $17.46 | 50,400 | — | — |
| 2009-09-18 | $17.73 | $17.73 | 189,300 | — | — |
| 2009-09-17 | $17.49 | $17.49 | 84,300 | — | — |
| 2009-09-16 | $17.53 | $17.53 | 54,700 | — | — |
| 2009-09-15 | $17.15 | $17.15 | 69,700 | — | — |
| 2009-09-14 | $17.10 | $17.10 | 111,000 | — | — |
| 2009-09-11 | $17.00 | $17.00 | 106,500 | — | — |
| 2009-09-10 | $16.82 | $16.82 | 82,800 | — | — |
| 2009-09-09 | $16.95 | $16.95 | 150,800 | — | — |
| 2009-09-08 | $16.52 | $16.52 | 211,400 | — | — |
| 2009-09-04 | $16.93 | $16.93 | 148,700 | — | — |
| 2009-09-03 | $16.84 | $16.84 | 74,900 | — | — |
| 2009-09-02 | $16.98 | $16.98 | 224,900 | — | — |
| 2009-09-01 | $16.37 | $16.37 | 155,500 | — | — |
| 2009-08-31 | $16.87 | $16.87 | 212,000 | — | — |
| 2009-08-28 | $16.97 | $16.97 | 336,100 | — | — |
| 2009-08-27 | $17.75 | $17.75 | 343,700 | — | — |
| 2009-08-26 | $20.28 | $20.28 | 120,400 | — | — |
| 2009-08-25 | $20.09 | $20.09 | 92,600 | — | — |
| 2009-08-24 | $20.06 | $20.06 | 49,800 | — | — |
| 2009-08-21 | $20.32 | $20.32 | 142,300 | — | — |
| 2009-08-20 | $20.25 | $20.25 | 134,800 | — | — |
| 2009-08-19 | $19.48 | $19.48 | 78,100 | — | — |
| 2009-08-18 | $18.91 | $18.91 | 63,000 | — | — |
| 2009-08-17 | $18.64 | $18.64 | 80,800 | — | — |
| 2009-08-14 | $18.35 | $18.35 | 108,900 | — | — |
| 2009-08-13 | $19.06 | $19.06 | 61,700 | — | — |
| 2009-08-12 | $19.24 | $19.24 | 133,200 | — | — |
| 2009-08-11 | $18.27 | $18.27 | 40,800 | — | — |
| 2009-08-10 | $18.36 | $18.36 | 45,800 | — | — |
| 2009-08-07 | $18.56 | $18.56 | 80,600 | — | — |
| 2009-08-06 | $18.22 | $18.22 | 55,700 | — | — |
| 2009-08-05 | $18.53 | $18.53 | 168,900 | — | — |
| 2009-08-04 | $19.38 | $19.38 | 46,500 | — | — |
| 2009-08-03 | $19.61 | $19.61 | 117,900 | — | — |
| 2009-07-31 | $19.80 | $19.80 | 58,400 | — | — |
| 2009-07-30 | $20.06 | $20.06 | 102,600 | — | — |
| 2009-07-29 | $20.46 | $20.46 | 77,000 | — | — |
| 2009-07-28 | $20.76 | $20.76 | 70,000 | — | — |
| 2009-07-27 | $20.82 | $20.82 | 60,500 | — | — |
| 2009-07-24 | $20.89 | $20.89 | 75,600 | — | — |
| 2009-07-23 | $20.52 | $20.52 | 122,600 | — | — |
| 2009-07-22 | $20.86 | $20.86 | 100,100 | — | — |
| 2009-07-21 | $20.18 | $20.18 | 60,900 | — | — |
| 2009-07-20 | $19.57 | $19.57 | 84,200 | — | — |
| 2009-07-17 | $19.73 | $19.73 | 75,000 | — | — |
| 2009-07-16 | $19.73 | $19.73 | 96,900 | — | — |
| 2009-07-15 | $19.57 | $19.57 | 119,300 | — | — |
| 2009-07-14 | $19.18 | $19.18 | 57,900 | — | — |
| 2009-07-13 | $19.18 | $19.18 | 136,400 | — | — |
| 2009-07-10 | $19.20 | $19.20 | 39,200 | — | — |
| 2009-07-09 | $19.10 | $19.10 | 57,500 | — | — |
| 2009-07-08 | $19.67 | $19.67 | 66,100 | — | — |
| 2009-07-07 | $19.84 | $19.84 | 47,900 | — | — |
| 2009-07-06 | $20.02 | $20.02 | 53,100 | — | — |
| 2009-07-02 | $20.17 | $20.17 | 190,500 | — | — |
| 2009-07-01 | $20.71 | $20.71 | 144,300 | — | — |
| 2009-06-30 | $20.85 | $20.85 | 129,300 | — | — |
| 2009-06-29 | $20.71 | $20.71 | 124,200 | — | — |
| 2009-06-26 | $20.00 | $20.00 | 296,000 | — | — |
| 2009-06-25 | $19.61 | $19.61 | 122,500 | — | — |
| 2009-06-24 | $19.29 | $19.29 | 183,900 | — | — |
| 2009-06-23 | $19.23 | $19.23 | 270,600 | — | — |
| 2009-06-22 | $18.31 | $18.31 | 146,100 | — | — |
| 2009-06-19 | $18.22 | $18.22 | 162,800 | — | — |
| 2009-06-18 | $17.85 | $17.85 | 212,900 | — | — |
| 2009-06-17 | $17.26 | $17.26 | 76,100 | — | — |
| 2009-06-16 | $16.87 | $16.87 | 64,200 | — | — |
| 2009-06-15 | $16.78 | $16.78 | 108,600 | — | — |
| 2009-06-12 | $17.24 | $17.24 | 88,100 | — | — |
| 2009-06-11 | $17.24 | $17.24 | 61,300 | — | — |
| 2009-06-10 | $17.18 | $17.18 | 221,400 | — | — |
| 2009-06-09 | $18.36 | $18.36 | 60,000 | — | — |
| 2009-06-08 | $18.48 | $18.48 | 67,100 | — | — |
| 2009-06-05 | $18.91 | $18.91 | 105,100 | — | — |
| 2009-06-04 | $18.59 | $18.59 | 81,900 | — | — |
| 2009-06-03 | $18.23 | $18.23 | 105,700 | — | — |
| 2009-06-02 | $18.30 | $18.30 | 164,200 | — | — |
| 2009-06-01 | $18.54 | $18.54 | 104,400 | — | — |
| 2009-05-29 | $18.40 | $18.40 | 86,800 | — | — |
| 2009-05-28 | $18.27 | $18.27 | 109,600 | — | — |
| 2009-05-27 | $18.42 | $18.42 | 110,400 | — | — |
| 2009-05-26 | $19.07 | $19.07 | 176,000 | — | — |
| 2009-05-22 | $17.43 | $17.43 | 125,500 | — | — |
| 2009-05-21 | $17.69 | $17.69 | 122,100 | — | — |
| 2009-05-20 | $17.84 | $17.84 | 156,700 | — | — |
| 2009-05-19 | $18.01 | $18.01 | 143,000 | — | — |
| 2009-05-18 | $17.99 | $17.99 | 134,400 | — | — |
| 2009-05-15 | $17.99 | $17.99 | 147,200 | — | — |
| 2009-05-14 | $18.67 | $18.67 | 147,700 | — | — |
| 2009-05-13 | $18.54 | $18.54 | 126,700 | — | — |
| 2009-05-12 | $19.03 | $19.03 | 136,700 | — | — |
| 2009-05-11 | $19.13 | $19.13 | 92,300 | — | — |
| 2009-05-08 | $19.47 | $19.47 | 146,200 | — | — |
| 2009-05-07 | $18.88 | $18.88 | 118,300 | — | — |
| 2009-05-06 | $19.08 | $19.08 | 115,300 | — | — |
| 2009-05-05 | $18.83 | $18.83 | 229,900 | — | — |
| 2009-05-04 | $18.76 | $18.76 | 151,400 | — | — |
| 2009-05-01 | $18.84 | $18.84 | 192,700 | — | — |
| 2009-04-30 | $18.75 | $18.75 | 206,400 | — | — |
| 2009-04-29 | $17.91 | $17.91 | 166,500 | — | — |
| 2009-04-28 | $18.00 | $18.00 | 99,800 | — | — |
| 2009-04-27 | $17.21 | $17.21 | 196,300 | — | — |
| 2009-04-24 | $17.36 | $17.36 | 178,200 | — | — |
| 2009-04-23 | $18.11 | $18.11 | 201,400 | — | — |
| 2009-04-22 | $17.70 | $17.70 | 91,500 | — | — |
| 2009-04-21 | $17.64 | $17.64 | 79,500 | — | — |
| 2009-04-20 | $16.92 | $16.92 | 87,700 | — | — |
| 2009-04-17 | $17.31 | $17.31 | 68,300 | — | — |
| 2009-04-16 | $16.91 | $16.91 | 72,500 | — | — |
| 2009-04-15 | $16.48 | $16.48 | 48,400 | — | — |
| 2009-04-14 | $15.80 | $15.80 | 62,600 | — | — |
| 2009-04-13 | $16.37 | $16.37 | 58,300 | — | — |
| 2009-04-09 | $16.71 | $16.71 | 124,600 | — | — |
| 2009-04-08 | $15.96 | $15.96 | 166,300 | — | — |
| 2009-04-07 | $16.60 | $16.60 | 88,500 | — | — |
| 2009-04-06 | $17.05 | $17.05 | 128,600 | — | — |
| 2009-04-03 | $17.23 | $17.23 | 91,600 | — | — |
| 2009-04-02 | $17.06 | $17.06 | 238,600 | — | — |
| 2009-04-01 | $16.07 | $16.07 | 163,100 | — | — |
| 2009-03-31 | $15.26 | $15.26 | 102,900 | — | — |
| 2009-03-30 | $14.93 | $14.93 | 87,000 | — | — |
| 2009-03-27 | $15.20 | $15.20 | 95,000 | — | — |
| 2009-03-26 | $15.50 | $15.50 | 157,200 | — | — |
| 2009-03-25 | $15.01 | $15.01 | 190,500 | — | — |
| 2009-03-24 | $14.50 | $14.50 | 156,200 | — | — |
| 2009-03-23 | $15.14 | $15.14 | 192,700 | — | — |
| 2009-03-20 | $15.03 | $15.03 | 152,100 | — | — |
| 2009-03-19 | $15.80 | $15.80 | 141,900 | — | — |
| 2009-03-18 | $16.75 | $16.75 | 191,500 | — | — |
| 2009-03-17 | $17.55 | $17.55 | 151,700 | — | — |
| 2009-03-16 | $16.82 | $16.82 | 156,000 | — | — |
| 2009-03-13 | $16.51 | $16.51 | 67,200 | — | — |
| 2009-03-12 | $16.53 | $16.53 | 144,700 | — | — |
| 2009-03-11 | $15.22 | $15.22 | 134,300 | — | — |
| 2009-03-10 | $15.24 | $15.24 | 188,000 | — | — |
| 2009-03-09 | $13.90 | $13.90 | 168,100 | — | — |
| 2009-03-06 | $14.07 | $14.07 | 226,200 | — | — |
| 2009-03-05 | $14.59 | $14.59 | 137,300 | — | — |
| 2009-03-04 | $15.65 | $15.65 | 106,800 | — | — |
| 2009-03-03 | $15.09 | $15.09 | 174,900 | — | — |
| 2009-03-02 | $15.10 | $15.10 | 209,500 | — | — |
| 2009-02-27 | $15.80 | $15.80 | 147,500 | — | — |
| 2009-02-26 | $15.85 | $15.85 | 145,600 | — | — |
| 2009-02-25 | $16.74 | $16.74 | 183,200 | — | — |
| 2009-02-24 | $16.92 | $16.92 | 212,800 | — | — |
| 2009-02-23 | $16.29 | $16.29 | 206,600 | — | — |
| 2009-02-20 | $16.80 | $16.80 | 119,200 | — | — |
| 2009-02-19 | $16.90 | $16.90 | 95,600 | — | — |
| 2009-02-18 | $17.10 | $17.10 | 223,100 | — | — |
| 2009-02-17 | $17.44 | $17.44 | 434,300 | — | — |
| 2009-02-13 | $16.18 | $16.18 | 526,700 | — | — |
| 2009-02-12 | $17.47 | $17.47 | 168,900 | — | — |
| 2009-02-11 | $17.25 | $17.25 | 222,000 | — | — |
| 2009-02-10 | $15.78 | $15.78 | 190,400 | — | — |
| 2009-02-09 | $17.91 | $17.91 | 76,100 | — | — |
| 2009-02-06 | $18.14 | $18.14 | 218,800 | — | — |
| 2009-02-05 | $17.70 | $17.70 | 275,000 | — | — |
| 2009-02-04 | $17.13 | $17.13 | 532,900 | — | — |
| 2009-02-03 | $16.26 | $16.26 | 351,900 | — | — |
| 2009-02-02 | $15.25 | $15.25 | 197,100 | — | — |
| 2009-01-30 | $14.63 | $14.63 | 218,600 | — | — |
| 2009-01-29 | $13.90 | $13.90 | 305,800 | — | — |
| 2009-01-28 | $11.70 | $11.70 | 228,800 | — | — |
| 2009-01-27 | $11.28 | $11.28 | 66,500 | — | — |
| 2009-01-26 | $11.57 | $11.57 | 266,500 | — | — |
| 2009-01-23 | $11.21 | $11.21 | 137,100 | — | — |
| 2009-01-22 | $13.24 | $13.24 | 39,500 | — | — |
| 2009-01-21 | $13.72 | $13.72 | 118,700 | — | — |
| 2009-01-20 | $12.65 | $12.65 | 49,000 | — | — |
| 2009-01-16 | $13.46 | $13.46 | 83,500 | — | — |
| 2009-01-15 | $12.99 | $12.99 | 57,100 | — | — |
| 2009-01-14 | $12.50 | $12.50 | 93,600 | — | — |
| 2009-01-13 | $12.53 | $12.53 | 109,800 | — | — |
| 2009-01-12 | $12.52 | $12.52 | 73,400 | — | — |
| 2009-01-09 | $13.41 | $13.41 | 73,100 | — | — |
| 2009-01-08 | $14.60 | $14.60 | 38,000 | — | — |
| 2009-01-07 | $14.09 | $14.09 | 28,800 | — | — |
| 2009-01-06 | $14.56 | $14.56 | 34,200 | — | — |
| 2009-01-05 | $14.18 | $14.18 | 43,300 | — | — |
| 2009-01-02 | $14.36 | $14.36 | 49,600 | — | — |