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
- 1997-09-02 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 | $20.43 | $21.74 | 56,700 | — | — |
| 2009-12-30 | $20.53 | $21.85 | 43,500 | — | — |
| 2009-12-29 | $20.58 | $21.90 | 17,200 | — | — |
| 2009-12-28 | $20.49 | $21.81 | 31,400 | — | — |
| 2009-12-24 | $20.50 | $21.82 | 45,300 | — | — |
| 2009-12-23 | $20.21 | $21.51 | 35,600 | — | — |
| 2009-12-22 | $20.17 | $21.47 | 33,100 | — | — |
| 2009-12-21 | $20.12 | $21.41 | 104,500 | — | — |
| 2009-12-18 | $19.89 | $21.17 | 183,700 | — | — |
| 2009-12-17 | $19.29 | $20.53 | 31,100 | — | — |
| 2009-12-16 | $19.52 | $20.78 | 52,600 | — | — |
| 2009-12-15 | $19.74 | $21.01 | 47,700 | — | — |
| 2009-12-14 | $19.94 | $21.22 | 25,700 | — | — |
| 2009-12-11 | $19.96 | $21.24 | 47,600 | — | — |
| 2009-12-10 | $19.89 | $21.17 | 109,700 | — | — |
| 2009-12-09 | $19.90 | $21.18 | 46,100 | — | — |
| 2009-12-08 | $19.68 | $20.95 | 34,900 | — | — |
| 2009-12-07 | $19.77 | $21.04 | 68,500 | — | — |
| 2009-12-04 | $19.91 | $21.19 | 76,700 | — | — |
| 2009-12-03 | $19.12 | $20.35 | 77,800 | — | — |
| 2009-12-02 | $19.58 | $20.84 | 39,500 | — | — |
| 2009-12-01 | $19.13 | $20.36 | 46,000 | — | — |
| 2009-11-30 | $18.79 | $20.00 | 72,100 | — | — |
| 2009-11-27 | $18.86 | $20.07 | 35,900 | — | — |
| 2009-11-25 | $19.46 | $20.71 | 22,000 | — | — |
| 2009-11-24 | $19.64 | $20.90 | 57,000 | — | — |
| 2009-11-23 | $19.64 | $20.90 | 51,400 | — | — |
| 2009-11-20 | $19.40 | $20.65 | 39,000 | — | — |
| 2009-11-19 | $19.37 | $20.62 | 61,900 | — | — |
| 2009-11-18 | $19.45 | $20.70 | 46,400 | — | — |
| 2009-11-17 | $19.54 | $20.80 | 77,900 | — | — |
| 2009-11-16 | $19.56 | $20.82 | 126,200 | — | — |
| 2009-11-13 | $19.60 | $20.86 | 55,500 | — | — |
| 2009-11-12 | $19.50 | $20.75 | 71,500 | — | — |
| 2009-11-11 | $19.53 | $20.79 | 102,200 | — | — |
| 2009-11-10 | $19.44 | $20.69 | 154,100 | — | — |
| 2009-11-09 | $19.69 | $20.96 | 71,600 | — | — |
| 2009-11-06 | $19.57 | $20.83 | 157,300 | — | — |
| 2009-11-05 | $19.98 | $21.27 | 51,000 | — | — |
| 2009-11-04 | $19.50 | $20.75 | 67,800 | — | — |
| 2009-11-03 | $19.57 | $20.83 | 147,400 | — | — |
| 2009-11-02 | $19.60 | $20.86 | 127,600 | — | — |
| 2009-10-30 | $19.30 | $20.54 | 139,300 | — | — |
| 2009-10-29 | $19.47 | $20.72 | 75,700 | — | — |
| 2009-10-28 | $19.22 | $20.46 | 83,500 | — | — |
| 2009-10-27 | $19.25 | $20.49 | 85,700 | — | — |
| 2009-10-26 | $19.45 | $20.70 | 115,700 | — | — |
| 2009-10-23 | $19.29 | $20.53 | 174,600 | — | — |
| 2009-10-22 | $19.51 | $20.76 | 80,900 | — | — |
| 2009-10-21 | $19.04 | $20.26 | 68,000 | — | — |
| 2009-10-20 | $19.52 | $20.78 | 51,700 | — | — |
| 2009-10-19 | $19.68 | $20.95 | 38,700 | — | — |
| 2009-10-16 | $19.51 | $20.76 | 90,200 | — | — |
| 2009-10-15 | $19.50 | $20.75 | 77,100 | — | — |
| 2009-10-14 | $19.16 | $20.39 | 57,700 | — | — |
| 2009-10-13 | $18.89 | $20.10 | 49,900 | — | — |
| 2009-10-12 | $18.98 | $20.20 | 39,200 | — | — |
| 2009-10-09 | $19.26 | $20.50 | 48,800 | — | — |
| 2009-10-08 | $18.79 | $20.00 | 74,600 | — | — |
| 2009-10-07 | $18.78 | $19.99 | 39,300 | — | — |
| 2009-10-06 | $18.88 | $20.09 | 119,500 | — | — |
| 2009-10-05 | $18.74 | $19.95 | 72,200 | — | — |
| 2009-10-02 | $18.70 | $19.90 | 45,000 | — | — |
| 2009-10-01 | $18.62 | $19.82 | 105,500 | — | — |
| 2009-09-30 | $18.75 | $19.96 | 72,200 | — | — |
| 2009-09-29 | $18.71 | $19.91 | 163,600 | — | — |
| 2009-09-28 | $18.68 | $19.88 | 37,100 | — | — |
| 2009-09-25 | $18.28 | $19.46 | 60,900 | — | — |
| 2009-09-24 | $18.23 | $19.40 | 75,000 | — | — |
| 2009-09-23 | $18.78 | $19.99 | 56,600 | — | — |
| 2009-09-22 | $19.17 | $20.40 | 54,100 | — | — |
| 2009-09-21 | $19.08 | $20.31 | 34,300 | — | — |
| 2009-09-18 | $19.22 | $20.46 | 88,200 | — | — |
| 2009-09-17 | $19.23 | $20.47 | 31,500 | — | — |
| 2009-09-16 | $19.22 | $20.46 | 47,400 | — | — |
| 2009-09-15 | $18.91 | $20.13 | 178,100 | — | — |
| 2009-09-14 | $19.27 | $20.51 | 114,100 | — | — |
| 2009-09-11 | $18.81 | $20.02 | 54,500 | — | — |
| 2009-09-10 | $18.69 | $19.89 | 39,300 | — | — |
| 2009-09-09 | $18.51 | $19.70 | 79,300 | — | — |
| 2009-09-08 | $18.06 | $19.22 | 97,100 | — | — |
| 2009-09-04 | $18.13 | $19.30 | 78,500 | — | — |
| 2009-09-03 | $18.16 | $19.33 | 91,000 | — | — |
| 2009-09-02 | $18.17 | $19.34 | 157,700 | — | — |
| 2009-09-01 | $17.76 | $18.90 | 160,700 | — | — |
| 2009-08-31 | $17.75 | $18.89 | 83,300 | — | — |
| 2009-08-28 | $17.84 | $18.99 | 103,100 | — | — |
| 2009-08-27 | $17.96 | $19.12 | 104,400 | — | — |
| 2009-08-26 | $18.04 | $19.20 | 159,300 | — | — |
| 2009-08-25 | $18.04 | $19.20 | 102,000 | — | — |
| 2009-08-24 | $18.04 | $19.20 | 135,400 | — | — |
| 2009-08-21 | $18.01 | $19.17 | 147,400 | — | — |
| 2009-08-20 | $17.46 | $18.58 | 47,100 | — | — |
| 2009-08-19 | $17.19 | $18.30 | 69,900 | — | — |
| 2009-08-18 | $17.05 | $18.15 | 57,400 | — | — |
| 2009-08-17 | $16.80 | $17.88 | 80,900 | — | — |
| 2009-08-14 | $16.86 | $17.94 | 93,000 | — | — |
| 2009-08-13 | $17.57 | $18.70 | 72,800 | — | — |
| 2009-08-12 | $17.61 | $18.74 | 112,900 | — | — |
| 2009-08-11 | $17.27 | $18.11 | 88,200 | — | — |
| 2009-08-10 | $17.60 | $18.46 | 105,600 | — | — |
| 2009-08-07 | $17.17 | $18.01 | 142,500 | — | — |
| 2009-08-06 | $16.37 | $17.17 | 113,500 | — | — |
| 2009-08-05 | $16.22 | $17.01 | 78,600 | — | — |
| 2009-08-04 | $16.31 | $17.11 | 117,400 | — | — |
| 2009-08-03 | $16.20 | $16.99 | 142,500 | — | — |
| 2009-07-31 | $16.29 | $17.09 | 107,000 | — | — |
| 2009-07-30 | $16.21 | $17.00 | 130,700 | — | — |
| 2009-07-29 | $16.32 | $17.12 | 104,200 | — | — |
| 2009-07-28 | $16.09 | $16.88 | 89,400 | — | — |
| 2009-07-27 | $16.03 | $16.81 | 74,700 | — | — |
| 2009-07-24 | $16.27 | $17.07 | 100,400 | — | — |
| 2009-07-23 | $15.96 | $16.74 | 200,800 | — | — |
| 2009-07-22 | $15.58 | $16.34 | 124,100 | — | — |
| 2009-07-21 | $15.19 | $15.93 | 109,300 | — | — |
| 2009-07-20 | $15.00 | $15.73 | 200,200 | — | — |
| 2009-07-17 | $14.49 | $15.20 | 141,800 | — | — |
| 2009-07-16 | $14.71 | $15.43 | 107,700 | — | — |
| 2009-07-15 | $14.90 | $15.63 | 249,200 | — | — |
| 2009-07-14 | $14.43 | $15.14 | 392,000 | — | — |
| 2009-07-13 | $14.71 | $15.43 | 405,900 | — | — |
| 2009-07-10 | $16.25 | $17.04 | 1,017,400 | — | — |
| 2009-07-09 | $18.66 | $19.57 | 247,700 | — | — |
| 2009-07-08 | $17.75 | $18.62 | 157,900 | — | — |
| 2009-07-07 | $16.87 | $17.70 | 124,200 | — | — |
| 2009-07-06 | $16.47 | $17.28 | 79,200 | — | — |
| 2009-07-02 | $16.46 | $17.27 | 54,700 | — | — |
| 2009-07-01 | $17.25 | $18.09 | 96,400 | — | — |
| 2009-06-30 | $16.75 | $17.57 | 108,000 | — | — |
| 2009-06-29 | $16.42 | $17.22 | 252,000 | — | — |
| 2009-06-26 | $16.35 | $17.15 | 443,300 | — | — |
| 2009-06-25 | $16.25 | $17.04 | 138,300 | — | — |
| 2009-06-24 | $15.79 | $16.56 | 91,000 | — | — |
| 2009-06-23 | $15.90 | $16.68 | 65,600 | — | — |
| 2009-06-22 | $15.72 | $16.49 | 137,800 | — | — |
| 2009-06-19 | $16.18 | $16.97 | 102,900 | — | — |
| 2009-06-18 | $16.23 | $17.02 | 86,700 | — | — |
| 2009-06-17 | $16.17 | $16.96 | 163,600 | — | — |
| 2009-06-16 | $16.12 | $16.91 | 83,400 | — | — |
| 2009-06-15 | $16.54 | $17.35 | 176,200 | — | — |
| 2009-06-12 | $17.51 | $18.37 | 65,500 | — | — |
| 2009-06-11 | $17.33 | $18.18 | 243,300 | — | — |
| 2009-06-10 | $17.11 | $17.95 | 157,700 | — | — |
| 2009-06-09 | $17.50 | $18.36 | 104,900 | — | — |
| 2009-06-08 | $17.83 | $18.70 | 99,700 | — | — |
| 2009-06-05 | $18.03 | $18.91 | 136,600 | — | — |
| 2009-06-04 | $18.25 | $19.14 | 144,300 | — | — |
| 2009-06-03 | $18.15 | $19.04 | 96,000 | — | — |
| 2009-06-02 | $18.39 | $19.29 | 85,700 | — | — |
| 2009-06-01 | $18.08 | $18.96 | 123,800 | — | — |
| 2009-05-29 | $16.67 | $17.49 | 198,300 | — | — |
| 2009-05-28 | $16.69 | $17.51 | 75,000 | — | — |
| 2009-05-27 | $16.57 | $17.38 | 80,200 | — | — |
| 2009-05-26 | $16.48 | $17.29 | 112,100 | — | — |
| 2009-05-22 | $15.75 | $16.52 | 71,400 | — | — |
| 2009-05-21 | $15.94 | $16.72 | 67,600 | — | — |
| 2009-05-20 | $16.17 | $16.96 | 110,300 | — | — |
| 2009-05-19 | $16.03 | $16.81 | 120,700 | — | — |
| 2009-05-18 | $16.15 | $16.94 | 110,700 | — | — |
| 2009-05-15 | $15.69 | $16.46 | 129,700 | — | — |
| 2009-05-14 | $16.07 | $16.86 | 168,600 | — | — |
| 2009-05-13 | $15.72 | $16.49 | 153,000 | — | — |
| 2009-05-12 | $16.42 | $17.22 | 158,800 | — | — |
| 2009-05-11 | $16.63 | $17.44 | 191,500 | — | — |
| 2009-05-08 | $16.92 | $17.75 | 133,900 | — | — |
| 2009-05-07 | $17.05 | $17.88 | 154,200 | — | — |
| 2009-05-06 | $17.58 | $18.44 | 86,900 | — | — |
| 2009-05-05 | $17.89 | $18.77 | 171,600 | — | — |
| 2009-05-04 | $17.94 | $18.82 | 133,400 | — | — |
| 2009-05-01 | $17.53 | $18.39 | 87,600 | — | — |
| 2009-04-30 | $17.85 | $18.72 | 116,100 | — | — |
| 2009-04-29 | $17.31 | $18.16 | 181,100 | — | — |
| 2009-04-28 | $17.48 | $18.33 | 159,800 | — | — |
| 2009-04-27 | $17.10 | $17.94 | 230,600 | — | — |
| 2009-04-24 | $17.88 | $18.75 | 226,900 | — | — |
| 2009-04-23 | $18.45 | $19.35 | 155,000 | — | — |
| 2009-04-22 | $19.20 | $20.14 | 65,600 | — | — |
| 2009-04-21 | $19.85 | $20.82 | 132,100 | — | — |
| 2009-04-20 | $18.88 | $19.80 | 80,700 | — | — |
| 2009-04-17 | $19.95 | $20.93 | 140,800 | — | — |
| 2009-04-16 | $20.94 | $21.96 | 106,100 | — | — |
| 2009-04-15 | $20.37 | $21.37 | 82,100 | — | — |
| 2009-04-14 | $19.52 | $20.47 | 108,700 | — | — |
| 2009-04-13 | $20.03 | $21.01 | 111,700 | — | — |
| 2009-04-09 | $20.24 | $21.23 | 250,800 | — | — |
| 2009-04-08 | $19.21 | $20.15 | 129,500 | — | — |
| 2009-04-07 | $18.46 | $19.36 | 64,800 | — | — |
| 2009-04-06 | $19.27 | $20.21 | 92,400 | — | — |
| 2009-04-03 | $19.84 | $20.81 | 32,300 | — | — |
| 2009-04-02 | $19.88 | $20.85 | 206,500 | — | — |
| 2009-04-01 | $18.53 | $19.44 | 155,500 | — | — |
| 2009-03-31 | $18.01 | $18.89 | 100,100 | — | — |
| 2009-03-30 | $18.17 | $19.06 | 116,500 | — | — |
| 2009-03-27 | $17.63 | $18.49 | 84,700 | — | — |
| 2009-03-26 | $18.27 | $19.16 | 119,100 | — | — |
| 2009-03-25 | $18.23 | $19.12 | 69,300 | — | — |
| 2009-03-24 | $17.96 | $18.84 | 54,200 | — | — |
| 2009-03-23 | $18.58 | $19.49 | 100,500 | — | — |
| 2009-03-20 | $17.72 | $18.59 | 88,200 | — | — |
| 2009-03-19 | $18.18 | $19.07 | 69,600 | — | — |
| 2009-03-18 | $18.87 | $19.79 | 74,100 | — | — |
| 2009-03-17 | $18.08 | $18.96 | 52,200 | — | — |
| 2009-03-16 | $17.26 | $18.10 | 131,200 | — | — |
| 2009-03-13 | $17.25 | $18.09 | 52,300 | — | — |
| 2009-03-12 | $16.56 | $17.37 | 69,600 | — | — |
| 2009-03-11 | $16.07 | $16.86 | 78,100 | — | — |
| 2009-03-10 | $16.24 | $17.03 | 85,000 | — | — |
| 2009-03-09 | $15.50 | $16.26 | 58,200 | — | — |
| 2009-03-06 | $16.05 | $16.84 | 125,800 | — | — |
| 2009-03-05 | $15.97 | $16.75 | 143,200 | — | — |
| 2009-03-04 | $16.33 | $17.13 | 72,000 | — | — |
| 2009-03-03 | $15.98 | $16.76 | 141,800 | — | — |
| 2009-03-02 | $16.51 | $17.32 | 100,700 | — | — |
| 2009-02-27 | $16.72 | $17.54 | 91,500 | — | — |
| 2009-02-26 | $16.47 | $17.28 | 89,700 | — | — |
| 2009-02-25 | $16.77 | $17.59 | 107,700 | — | — |
| 2009-02-24 | $17.59 | $18.45 | 129,500 | — | — |
| 2009-02-23 | $16.30 | $17.10 | 60,300 | — | — |
| 2009-02-20 | $17.14 | $17.98 | 154,700 | — | — |
| 2009-02-19 | $17.20 | $18.04 | 69,100 | — | — |
| 2009-02-18 | $17.69 | $18.56 | 72,800 | — | — |
| 2009-02-17 | $17.73 | $18.60 | 120,100 | — | — |
| 2009-02-13 | $18.52 | $19.43 | 131,900 | — | — |
| 2009-02-12 | $18.43 | $19.33 | 120,600 | — | — |
| 2009-02-11 | $18.05 | $18.93 | 106,700 | — | — |
| 2009-02-10 | $17.86 | $18.47 | 161,800 | — | — |
| 2009-02-09 | $18.32 | $18.95 | 133,600 | — | — |
| 2009-02-06 | $19.20 | $19.86 | 140,500 | — | — |
| 2009-02-05 | $17.10 | $17.69 | 76,000 | — | — |
| 2009-02-04 | $16.75 | $17.32 | 77,900 | — | — |
| 2009-02-03 | $17.33 | $17.92 | 80,600 | — | — |
| 2009-02-02 | $17.35 | $17.94 | 116,400 | — | — |
| 2009-01-30 | $16.30 | $16.86 | 102,300 | — | — |
| 2009-01-29 | $16.58 | $17.15 | 115,200 | — | — |
| 2009-01-28 | $17.56 | $18.16 | 94,800 | — | — |
| 2009-01-27 | $16.34 | $16.90 | 76,000 | — | — |
| 2009-01-26 | $16.10 | $16.65 | 89,300 | — | — |
| 2009-01-23 | $16.12 | $16.67 | 76,600 | — | — |
| 2009-01-22 | $15.86 | $16.40 | 105,600 | — | — |
| 2009-01-21 | $16.81 | $17.39 | 125,600 | — | — |
| 2009-01-20 | $15.85 | $16.39 | 149,800 | — | — |
| 2009-01-16 | $17.54 | $18.14 | 98,900 | — | — |
| 2009-01-15 | $17.63 | $18.23 | 242,000 | — | — |
| 2009-01-14 | $16.26 | $16.82 | 256,600 | — | — |
| 2009-01-13 | $17.01 | $17.59 | 181,300 | — | — |
| 2009-01-12 | $17.80 | $18.41 | 119,800 | — | — |
| 2009-01-09 | $18.67 | $19.31 | 117,800 | — | — |
| 2009-01-08 | $19.86 | $20.54 | 164,800 | — | — |
| 2009-01-07 | $18.87 | $19.52 | 223,000 | — | — |
| 2009-01-06 | $19.76 | $20.44 | 227,000 | — | — |
| 2009-01-05 | $19.49 | $20.16 | 179,500 | — | — |
| 2009-01-02 | $20.82 | $21.53 | 156,000 | — | — |