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
- 1995-10-13 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 | $19.08 | $21.05 | 269,300 | — | — |
| 2009-12-30 | $19.40 | $21.40 | 206,700 | — | — |
| 2009-12-29 | $19.41 | $21.41 | 254,100 | — | — |
| 2009-12-28 | $19.14 | $21.12 | 146,100 | — | — |
| 2009-12-24 | $19.00 | $20.96 | 58,800 | — | — |
| 2009-12-23 | $19.20 | $21.18 | 227,600 | — | — |
| 2009-12-22 | $18.95 | $20.91 | 238,000 | — | — |
| 2009-12-21 | $18.70 | $20.63 | 444,800 | — | — |
| 2009-12-18 | $18.28 | $20.17 | 1,193,600 | — | — |
| 2009-12-17 | $18.32 | $20.21 | 332,100 | — | — |
| 2009-12-16 | $18.53 | $20.44 | 333,300 | — | — |
| 2009-12-15 | $18.35 | $20.24 | 316,800 | — | — |
| 2009-12-14 | $18.57 | $20.49 | 256,900 | — | — |
| 2009-12-11 | $18.32 | $20.21 | 173,900 | — | — |
| 2009-12-10 | $18.15 | $20.02 | 297,900 | — | — |
| 2009-12-09 | $18.06 | $19.92 | 356,700 | — | — |
| 2009-12-08 | $18.20 | $20.08 | 387,600 | — | — |
| 2009-12-07 | $18.33 | $20.22 | 461,700 | — | — |
| 2009-12-04 | $18.08 | $19.95 | 675,400 | — | — |
| 2009-12-03 | $17.75 | $19.58 | 467,100 | — | — |
| 2009-12-02 | $18.25 | $20.13 | 355,000 | — | — |
| 2009-12-01 | $18.27 | $20.16 | 652,800 | — | — |
| 2009-11-30 | $18.06 | $19.92 | 696,200 | — | — |
| 2009-11-27 | $17.86 | $19.70 | 320,100 | — | — |
| 2009-11-25 | $18.10 | $19.97 | 546,900 | — | — |
| 2009-11-24 | $18.30 | $20.19 | 881,600 | — | — |
| 2009-11-23 | $18.82 | $20.76 | 701,100 | — | — |
| 2009-11-20 | $19.07 | $21.04 | 468,900 | — | — |
| 2009-11-19 | $19.45 | $21.46 | 514,700 | — | — |
| 2009-11-18 | $20.40 | $22.51 | 327,300 | — | — |
| 2009-11-17 | $20.94 | $23.10 | 174,500 | — | — |
| 2009-11-16 | $21.09 | $23.27 | 306,600 | — | — |
| 2009-11-13 | $20.56 | $22.68 | 218,600 | — | — |
| 2009-11-12 | $20.51 | $22.63 | 275,100 | — | — |
| 2009-11-11 | $20.77 | $22.77 | 337,400 | — | — |
| 2009-11-10 | $20.19 | $22.14 | 363,400 | — | — |
| 2009-11-09 | $20.52 | $22.50 | 258,800 | — | — |
| 2009-11-06 | $20.15 | $22.09 | 245,000 | — | — |
| 2009-11-05 | $19.98 | $21.91 | 246,200 | — | — |
| 2009-11-04 | $19.36 | $21.23 | 330,300 | — | — |
| 2009-11-03 | $19.65 | $21.54 | 351,500 | — | — |
| 2009-11-02 | $19.52 | $21.40 | 479,900 | — | — |
| 2009-10-30 | $19.58 | $21.47 | 771,900 | — | — |
| 2009-10-29 | $19.86 | $21.77 | 550,400 | — | — |
| 2009-10-28 | $19.19 | $21.04 | 1,460,900 | — | — |
| 2009-10-27 | $20.49 | $22.46 | 1,739,800 | — | — |
| 2009-10-26 | $22.98 | $25.19 | 434,400 | — | — |
| 2009-10-23 | $22.83 | $25.03 | 457,400 | — | — |
| 2009-10-22 | $23.60 | $25.87 | 290,500 | — | — |
| 2009-10-21 | $23.43 | $25.69 | 394,900 | — | — |
| 2009-10-20 | $23.32 | $25.57 | 254,200 | — | — |
| 2009-10-19 | $23.62 | $25.90 | 348,100 | — | — |
| 2009-10-16 | $23.46 | $25.72 | 415,400 | — | — |
| 2009-10-15 | $23.56 | $25.83 | 203,600 | — | — |
| 2009-10-14 | $23.51 | $25.78 | 388,200 | — | — |
| 2009-10-13 | $22.81 | $25.01 | 231,400 | — | — |
| 2009-10-12 | $22.96 | $25.17 | 216,400 | — | — |
| 2009-10-09 | $22.75 | $24.94 | 299,300 | — | — |
| 2009-10-08 | $22.29 | $24.44 | 282,300 | — | — |
| 2009-10-07 | $22.14 | $24.27 | 142,200 | — | — |
| 2009-10-06 | $22.21 | $24.35 | 234,300 | — | — |
| 2009-10-05 | $21.83 | $23.93 | 411,900 | — | — |
| 2009-10-02 | $21.38 | $23.44 | 394,800 | — | — |
| 2009-10-01 | $21.51 | $23.58 | 428,300 | — | — |
| 2009-09-30 | $22.22 | $24.36 | 668,400 | — | — |
| 2009-09-29 | $21.83 | $23.93 | 454,800 | — | — |
| 2009-09-28 | $21.52 | $23.59 | 774,300 | — | — |
| 2009-09-25 | $21.03 | $23.06 | 879,800 | — | — |
| 2009-09-24 | $21.41 | $23.47 | 688,200 | — | — |
| 2009-09-23 | $22.02 | $24.14 | 545,800 | — | — |
| 2009-09-22 | $22.91 | $25.12 | 438,200 | — | — |
| 2009-09-21 | $23.49 | $25.75 | 269,900 | — | — |
| 2009-09-18 | $23.72 | $26.01 | 412,800 | — | — |
| 2009-09-17 | $23.75 | $26.04 | 327,000 | — | — |
| 2009-09-16 | $23.91 | $26.21 | 392,400 | — | — |
| 2009-09-15 | $23.68 | $25.96 | 391,300 | — | — |
| 2009-09-14 | $23.73 | $26.02 | 270,000 | — | — |
| 2009-09-11 | $23.57 | $25.84 | 466,300 | — | — |
| 2009-09-10 | $23.61 | $25.88 | 288,600 | — | — |
| 2009-09-09 | $23.93 | $26.24 | 1,029,100 | — | — |
| 2009-09-08 | $23.73 | $26.02 | 227,500 | — | — |
| 2009-09-04 | $23.66 | $25.94 | 336,200 | — | — |
| 2009-09-03 | $23.78 | $26.07 | 171,600 | — | — |
| 2009-09-02 | $23.43 | $25.69 | 327,300 | — | — |
| 2009-09-01 | $23.44 | $25.70 | 500,400 | — | — |
| 2009-08-31 | $23.82 | $26.12 | 746,300 | — | — |
| 2009-08-28 | $24.57 | $26.94 | 812,200 | — | — |
| 2009-08-27 | $23.79 | $26.08 | 665,000 | — | — |
| 2009-08-26 | $23.32 | $25.57 | 383,200 | — | — |
| 2009-08-25 | $23.04 | $25.26 | 267,600 | — | — |
| 2009-08-24 | $22.53 | $24.70 | 245,900 | — | — |
| 2009-08-21 | $22.78 | $24.97 | 377,100 | — | — |
| 2009-08-20 | $21.97 | $24.09 | 326,400 | — | — |
| 2009-08-19 | $22.01 | $24.13 | 453,800 | — | — |
| 2009-08-18 | $21.77 | $23.87 | 387,300 | — | — |
| 2009-08-17 | $21.19 | $23.23 | 798,200 | — | — |
| 2009-08-14 | $22.21 | $24.35 | 827,100 | — | — |
| 2009-08-13 | $23.83 | $26.13 | 461,300 | — | — |
| 2009-08-12 | $23.40 | $25.51 | 540,100 | — | — |
| 2009-08-11 | $23.15 | $25.24 | 525,100 | — | — |
| 2009-08-10 | $23.63 | $25.76 | 720,600 | — | — |
| 2009-08-07 | $23.92 | $26.08 | 837,900 | — | — |
| 2009-08-06 | $23.70 | $25.84 | 712,400 | — | — |
| 2009-08-05 | $23.74 | $25.88 | 531,600 | — | — |
| 2009-08-04 | $23.79 | $25.94 | 798,800 | — | — |
| 2009-08-03 | $23.78 | $25.93 | 629,000 | — | — |
| 2009-07-31 | $23.66 | $25.80 | 1,027,400 | — | — |
| 2009-07-30 | $23.08 | $25.16 | 690,700 | — | — |
| 2009-07-29 | $22.91 | $24.98 | 809,300 | — | — |
| 2009-07-28 | $22.63 | $24.67 | 1,516,800 | — | — |
| 2009-07-27 | $22.38 | $24.40 | 1,669,800 | — | — |
| 2009-07-24 | $24.02 | $26.19 | 1,888,800 | — | — |
| 2009-07-23 | $23.45 | $25.57 | 4,745,300 | — | — |
| 2009-07-22 | $18.47 | $20.14 | 740,600 | — | — |
| 2009-07-21 | $18.32 | $19.97 | 603,700 | — | — |
| 2009-07-20 | $18.04 | $19.67 | 831,500 | — | — |
| 2009-07-17 | $18.33 | $19.98 | 441,800 | — | — |
| 2009-07-16 | $18.29 | $19.94 | 670,600 | — | — |
| 2009-07-15 | $18.28 | $19.93 | 686,700 | — | — |
| 2009-07-14 | $17.90 | $19.52 | 1,158,400 | — | — |
| 2009-07-13 | $16.96 | $18.49 | 401,900 | — | — |
| 2009-07-10 | $16.22 | $17.68 | 257,900 | — | — |
| 2009-07-09 | $15.79 | $17.22 | 317,700 | — | — |
| 2009-07-08 | $15.91 | $17.35 | 439,800 | — | — |
| 2009-07-07 | $15.99 | $17.43 | 624,000 | — | — |
| 2009-07-06 | $16.05 | $17.50 | 420,700 | — | — |
| 2009-07-02 | $15.94 | $17.38 | 458,700 | — | — |
| 2009-07-01 | $16.65 | $18.15 | 351,400 | — | — |
| 2009-06-30 | $16.56 | $18.05 | 557,800 | — | — |
| 2009-06-29 | $16.52 | $18.01 | 505,500 | — | — |
| 2009-06-26 | $16.05 | $17.50 | 1,046,200 | — | — |
| 2009-06-25 | $15.74 | $17.16 | 786,000 | — | — |
| 2009-06-24 | $15.40 | $16.79 | 653,200 | — | — |
| 2009-06-23 | $15.54 | $16.94 | 1,344,900 | — | — |
| 2009-06-22 | $16.26 | $17.73 | 1,152,400 | — | — |
| 2009-06-19 | $16.96 | $18.49 | 643,200 | — | — |
| 2009-06-18 | $17.14 | $18.69 | 250,800 | — | — |
| 2009-06-17 | $17.40 | $18.97 | 593,300 | — | — |
| 2009-06-16 | $16.97 | $18.50 | 415,700 | — | — |
| 2009-06-15 | $17.81 | $19.42 | 393,100 | — | — |
| 2009-06-12 | $17.95 | $19.57 | 623,000 | — | — |
| 2009-06-11 | $17.75 | $19.35 | 323,300 | — | — |
| 2009-06-10 | $17.43 | $19.00 | 384,000 | — | — |
| 2009-06-09 | $17.82 | $19.43 | 189,300 | — | — |
| 2009-06-08 | $17.73 | $19.33 | 181,600 | — | — |
| 2009-06-05 | $18.01 | $19.64 | 172,400 | — | — |
| 2009-06-04 | $18.12 | $19.76 | 281,200 | — | — |
| 2009-06-03 | $18.19 | $19.83 | 203,100 | — | — |
| 2009-06-02 | $18.39 | $20.05 | 312,300 | — | — |
| 2009-06-01 | $18.00 | $19.62 | 520,100 | — | — |
| 2009-05-29 | $17.43 | $19.00 | 531,700 | — | — |
| 2009-05-28 | $17.36 | $18.93 | 414,500 | — | — |
| 2009-05-27 | $17.62 | $19.21 | 365,800 | — | — |
| 2009-05-26 | $17.64 | $19.23 | 420,600 | — | — |
| 2009-05-22 | $16.90 | $18.43 | 346,900 | — | — |
| 2009-05-21 | $17.39 | $18.96 | 375,700 | — | — |
| 2009-05-20 | $17.73 | $19.33 | 431,900 | — | — |
| 2009-05-19 | $18.00 | $19.62 | 447,000 | — | — |
| 2009-05-18 | $17.94 | $19.56 | 307,400 | — | — |
| 2009-05-15 | $17.14 | $18.69 | 312,200 | — | — |
| 2009-05-14 | $16.92 | $18.45 | 357,300 | — | — |
| 2009-05-13 | $16.80 | $18.17 | 490,300 | — | — |
| 2009-05-12 | $17.89 | $19.35 | 301,200 | — | — |
| 2009-05-11 | $18.40 | $19.91 | 400,300 | — | — |
| 2009-05-08 | $18.47 | $19.98 | 473,800 | — | — |
| 2009-05-07 | $18.06 | $19.54 | 432,100 | — | — |
| 2009-05-06 | $18.31 | $19.81 | 497,600 | — | — |
| 2009-05-05 | $18.44 | $19.95 | 410,600 | — | — |
| 2009-05-04 | $18.45 | $19.96 | 545,500 | — | — |
| 2009-05-01 | $17.89 | $19.35 | 596,500 | — | — |
| 2009-04-30 | $17.86 | $19.32 | 1,183,800 | — | — |
| 2009-04-29 | $17.58 | $19.02 | 790,700 | — | — |
| 2009-04-28 | $16.64 | $18.00 | 392,700 | — | — |
| 2009-04-27 | $16.74 | $18.11 | 818,100 | — | — |
| 2009-04-24 | $17.03 | $18.42 | 829,100 | — | — |
| 2009-04-23 | $16.29 | $17.62 | 1,006,000 | — | — |
| 2009-04-22 | $16.02 | $17.33 | 598,200 | — | — |
| 2009-04-21 | $15.31 | $16.56 | 250,300 | — | — |
| 2009-04-20 | $15.20 | $16.44 | 485,700 | — | — |
| 2009-04-17 | $16.05 | $17.36 | 582,400 | — | — |
| 2009-04-16 | $14.96 | $16.18 | 257,700 | — | — |
| 2009-04-15 | $14.36 | $15.53 | 236,900 | — | — |
| 2009-04-14 | $14.11 | $15.26 | 276,200 | — | — |
| 2009-04-13 | $14.51 | $15.70 | 438,700 | — | — |
| 2009-04-09 | $14.54 | $15.73 | 478,600 | — | — |
| 2009-04-08 | $13.62 | $14.73 | 371,800 | — | — |
| 2009-04-07 | $13.58 | $14.69 | 412,500 | — | — |
| 2009-04-06 | $14.38 | $15.56 | 297,600 | — | — |
| 2009-04-03 | $14.66 | $15.86 | 412,500 | — | — |
| 2009-04-02 | $14.75 | $15.96 | 897,500 | — | — |
| 2009-04-01 | $13.64 | $14.76 | 536,800 | — | — |
| 2009-03-31 | $13.40 | $14.50 | 580,400 | — | — |
| 2009-03-30 | $13.48 | $14.58 | 420,500 | — | — |
| 2009-03-27 | $13.98 | $15.12 | 360,700 | — | — |
| 2009-03-26 | $14.39 | $15.57 | 542,900 | — | — |
| 2009-03-25 | $13.91 | $15.05 | 656,000 | — | — |
| 2009-03-24 | $13.60 | $14.71 | 353,800 | — | — |
| 2009-03-23 | $13.92 | $15.06 | 626,900 | — | — |
| 2009-03-20 | $12.86 | $13.91 | 999,500 | — | — |
| 2009-03-19 | $13.03 | $14.10 | 462,900 | — | — |
| 2009-03-18 | $12.85 | $13.90 | 654,800 | — | — |
| 2009-03-17 | $12.64 | $13.67 | 344,000 | — | — |
| 2009-03-16 | $12.45 | $13.47 | 315,900 | — | — |
| 2009-03-13 | $12.92 | $13.98 | 364,600 | — | — |
| 2009-03-12 | $12.70 | $13.74 | 738,900 | — | — |
| 2009-03-11 | $11.98 | $12.96 | 588,000 | — | — |
| 2009-03-10 | $12.07 | $13.06 | 490,600 | — | — |
| 2009-03-09 | $11.39 | $12.32 | 486,300 | — | — |
| 2009-03-06 | $11.59 | $12.54 | 977,400 | — | — |
| 2009-03-05 | $11.81 | $12.78 | 1,258,800 | — | — |
| 2009-03-04 | $12.84 | $13.75 | 486,000 | — | — |
| 2009-03-03 | $12.45 | $13.33 | 556,800 | — | — |
| 2009-03-02 | $13.06 | $13.99 | 739,900 | — | — |
| 2009-02-27 | $13.27 | $14.21 | 715,500 | — | — |
| 2009-02-26 | $13.77 | $14.75 | 787,300 | — | — |
| 2009-02-25 | $14.05 | $15.05 | 902,300 | — | — |
| 2009-02-24 | $13.90 | $14.89 | 828,800 | — | — |
| 2009-02-23 | $13.28 | $14.22 | 933,300 | — | — |
| 2009-02-20 | $13.75 | $14.72 | 1,524,200 | — | — |
| 2009-02-19 | $13.40 | $14.35 | 1,752,900 | — | — |
| 2009-02-18 | $15.20 | $16.28 | 961,600 | — | — |
| 2009-02-17 | $15.79 | $16.91 | 489,800 | — | — |
| 2009-02-13 | $16.27 | $17.42 | 292,100 | — | — |
| 2009-02-12 | $16.34 | $17.50 | 309,800 | — | — |
| 2009-02-11 | $16.45 | $17.62 | 238,600 | — | — |
| 2009-02-10 | $16.17 | $17.32 | 405,400 | — | — |
| 2009-02-09 | $16.93 | $18.13 | 424,800 | — | — |
| 2009-02-06 | $17.07 | $18.28 | 543,100 | — | — |
| 2009-02-05 | $16.67 | $17.85 | 267,800 | — | — |
| 2009-02-04 | $16.28 | $17.43 | 287,700 | — | — |
| 2009-02-03 | $16.19 | $17.34 | 391,100 | — | — |
| 2009-02-02 | $15.99 | $17.12 | 347,800 | — | — |
| 2009-01-30 | $15.85 | $16.97 | 511,900 | — | — |
| 2009-01-29 | $15.95 | $17.08 | 541,800 | — | — |
| 2009-01-28 | $17.10 | $18.31 | 493,000 | — | — |
| 2009-01-27 | $16.22 | $17.37 | 230,600 | — | — |
| 2009-01-26 | $16.01 | $17.14 | 640,600 | — | — |
| 2009-01-23 | $15.92 | $17.05 | 778,900 | — | — |
| 2009-01-22 | $16.09 | $17.23 | 1,006,900 | — | — |
| 2009-01-21 | $16.90 | $18.10 | 609,400 | — | — |
| 2009-01-20 | $15.57 | $16.67 | 520,900 | — | — |
| 2009-01-16 | $16.11 | $17.25 | 443,900 | — | — |
| 2009-01-15 | $16.22 | $17.37 | 348,600 | — | — |
| 2009-01-14 | $15.80 | $16.92 | 439,100 | — | — |
| 2009-01-13 | $16.78 | $17.97 | 441,200 | — | — |
| 2009-01-12 | $16.31 | $17.47 | 546,400 | — | — |
| 2009-01-09 | $17.58 | $18.83 | 317,500 | — | — |
| 2009-01-08 | $18.13 | $19.41 | 421,600 | — | — |
| 2009-01-07 | $18.39 | $19.69 | 500,400 | — | — |
| 2009-01-06 | $19.00 | $20.35 | 740,200 | — | — |
| 2009-01-05 | $18.62 | $19.94 | 557,200 | — | — |
| 2009-01-02 | $18.08 | $19.36 | 597,900 | — | — |