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
- 1998-07-22 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 | $20.60 | $25.61 | 78,600 | — | — |
| 2009-12-30 | $19.60 | $24.37 | 44,000 | — | — |
| 2009-12-29 | $19.78 | $24.59 | 6,000 | — | — |
| 2009-12-28 | $19.88 | $24.71 | 38,900 | — | — |
| 2009-12-24 | $20.40 | $25.36 | 26,600 | — | — |
| 2009-12-23 | $19.61 | $24.38 | 18,400 | — | — |
| 2009-12-22 | $19.55 | $24.14 | 16,700 | — | — |
| 2009-12-21 | $19.64 | $24.25 | 37,400 | — | — |
| 2009-12-18 | $19.46 | $24.03 | 119,800 | — | — |
| 2009-12-17 | $19.22 | $23.73 | 36,400 | — | — |
| 2009-12-16 | $19.25 | $23.77 | 33,200 | — | — |
| 2009-12-15 | $19.20 | $23.71 | 24,100 | — | — |
| 2009-12-14 | $19.18 | $23.68 | 17,800 | — | — |
| 2009-12-11 | $19.17 | $23.67 | 17,600 | — | — |
| 2009-12-10 | $18.85 | $23.28 | 24,000 | — | — |
| 2009-12-09 | $19.19 | $23.70 | 19,900 | — | — |
| 2009-12-08 | $19.22 | $23.73 | 21,600 | — | — |
| 2009-12-07 | $19.52 | $24.10 | 11,300 | — | — |
| 2009-12-04 | $19.39 | $23.94 | 28,000 | — | — |
| 2009-12-03 | $18.36 | $22.67 | 16,200 | — | — |
| 2009-12-02 | $18.84 | $23.26 | 19,900 | — | — |
| 2009-12-01 | $18.49 | $22.83 | 22,700 | — | — |
| 2009-11-30 | $18.86 | $23.29 | 42,800 | — | — |
| 2009-11-27 | $18.46 | $22.79 | 27,900 | — | — |
| 2009-11-25 | $19.12 | $23.61 | 15,000 | — | — |
| 2009-11-24 | $19.09 | $23.57 | 26,700 | — | — |
| 2009-11-23 | $18.98 | $23.44 | 26,300 | — | — |
| 2009-11-20 | $18.68 | $23.07 | 42,100 | — | — |
| 2009-11-19 | $18.28 | $22.57 | 53,900 | — | — |
| 2009-11-18 | $18.93 | $23.37 | 41,100 | — | — |
| 2009-11-17 | $18.68 | $23.07 | 73,000 | — | — |
| 2009-11-16 | $18.98 | $23.44 | 64,200 | — | — |
| 2009-11-13 | $18.34 | $22.65 | 50,900 | — | — |
| 2009-11-12 | $18.22 | $22.50 | 30,600 | — | — |
| 2009-11-11 | $18.54 | $22.89 | 43,600 | — | — |
| 2009-11-10 | $18.38 | $22.70 | 149,200 | — | — |
| 2009-11-09 | $18.31 | $22.61 | 29,400 | — | — |
| 2009-11-06 | $18.32 | $22.62 | 22,300 | — | — |
| 2009-11-05 | $18.48 | $22.82 | 64,100 | — | — |
| 2009-11-04 | $17.77 | $21.94 | 42,000 | — | — |
| 2009-11-03 | $18.25 | $22.54 | 60,500 | — | — |
| 2009-11-02 | $18.39 | $22.71 | 40,300 | — | — |
| 2009-10-30 | $18.39 | $22.71 | 61,800 | — | — |
| 2009-10-29 | $18.84 | $23.26 | 69,000 | — | — |
| 2009-10-28 | $18.92 | $23.36 | 74,400 | — | — |
| 2009-10-27 | $19.11 | $23.60 | 57,200 | — | — |
| 2009-10-26 | $19.21 | $23.72 | 48,500 | — | — |
| 2009-10-23 | $19.12 | $23.61 | 65,700 | — | — |
| 2009-10-22 | $19.49 | $24.07 | 63,300 | — | — |
| 2009-10-21 | $19.15 | $23.65 | 109,800 | — | — |
| 2009-10-20 | $19.60 | $24.20 | 147,400 | — | — |
| 2009-10-19 | $19.75 | $24.39 | 60,000 | — | — |
| 2009-10-16 | $19.75 | $24.39 | 44,600 | — | — |
| 2009-10-15 | $19.72 | $24.35 | 32,600 | — | — |
| 2009-10-14 | $19.93 | $24.61 | 43,100 | — | — |
| 2009-10-13 | $19.67 | $24.29 | 55,700 | — | — |
| 2009-10-12 | $19.82 | $24.47 | 44,300 | — | — |
| 2009-10-09 | $19.99 | $24.68 | 54,200 | — | — |
| 2009-10-08 | $19.64 | $24.25 | 68,900 | — | — |
| 2009-10-07 | $19.60 | $24.20 | 30,000 | — | — |
| 2009-10-06 | $19.57 | $24.17 | 65,000 | — | — |
| 2009-10-05 | $19.23 | $23.75 | 60,800 | — | — |
| 2009-10-02 | $19.25 | $23.77 | 61,100 | — | — |
| 2009-10-01 | $19.39 | $23.94 | 53,600 | — | — |
| 2009-09-30 | $19.96 | $24.65 | 105,100 | — | — |
| 2009-09-29 | $20.61 | $25.45 | 49,800 | — | — |
| 2009-09-28 | $20.90 | $25.81 | 67,900 | — | — |
| 2009-09-25 | $20.95 | $25.87 | 69,600 | — | — |
| 2009-09-24 | $20.95 | $25.87 | 66,400 | — | — |
| 2009-09-23 | $21.24 | $26.23 | 50,000 | — | — |
| 2009-09-22 | $21.54 | $26.60 | 72,200 | — | — |
| 2009-09-21 | $21.35 | $26.36 | 28,400 | — | — |
| 2009-09-18 | $21.68 | $26.77 | 152,500 | — | — |
| 2009-09-17 | $21.52 | $26.57 | 72,500 | — | — |
| 2009-09-16 | $22.06 | $27.24 | 85,200 | — | — |
| 2009-09-15 | $20.82 | $25.55 | 67,200 | — | — |
| 2009-09-14 | $20.41 | $25.04 | 35,200 | — | — |
| 2009-09-11 | $20.69 | $25.39 | 57,800 | — | — |
| 2009-09-10 | $20.67 | $25.36 | 41,400 | — | — |
| 2009-09-09 | $20.15 | $24.72 | 68,100 | — | — |
| 2009-09-08 | $20.00 | $24.54 | 132,100 | — | — |
| 2009-09-04 | $20.47 | $25.12 | 41,500 | — | — |
| 2009-09-03 | $20.69 | $25.39 | 54,000 | — | — |
| 2009-09-02 | $20.83 | $25.56 | 62,100 | — | — |
| 2009-09-01 | $20.96 | $25.72 | 62,800 | — | — |
| 2009-08-31 | $21.24 | $26.06 | 54,000 | — | — |
| 2009-08-28 | $21.70 | $26.63 | 109,400 | — | — |
| 2009-08-27 | $22.21 | $27.25 | 35,500 | — | — |
| 2009-08-26 | $22.33 | $27.40 | 67,100 | — | — |
| 2009-08-25 | $22.40 | $27.48 | 34,300 | — | — |
| 2009-08-24 | $22.70 | $27.85 | 50,700 | — | — |
| 2009-08-21 | $23.92 | $29.35 | 58,200 | — | — |
| 2009-08-20 | $22.81 | $27.99 | 33,500 | — | — |
| 2009-08-19 | $22.83 | $28.01 | 56,600 | — | — |
| 2009-08-18 | $22.41 | $27.50 | 123,300 | — | — |
| 2009-08-17 | $22.89 | $28.09 | 38,700 | — | — |
| 2009-08-14 | $23.34 | $28.64 | 39,900 | — | — |
| 2009-08-13 | $24.15 | $29.63 | 32,400 | — | — |
| 2009-08-12 | $24.39 | $29.93 | 48,700 | — | — |
| 2009-08-11 | $24.13 | $29.61 | 44,100 | — | — |
| 2009-08-10 | $25.40 | $31.17 | 62,800 | — | — |
| 2009-08-07 | $25.53 | $31.32 | 67,900 | — | — |
| 2009-08-06 | $24.00 | $29.45 | 42,600 | — | — |
| 2009-08-05 | $24.39 | $29.93 | 38,000 | — | — |
| 2009-08-04 | $24.86 | $30.50 | 39,600 | — | — |
| 2009-08-03 | $24.64 | $30.23 | 76,400 | — | — |
| 2009-07-31 | $24.11 | $29.58 | 51,900 | — | — |
| 2009-07-30 | $24.04 | $29.50 | 80,900 | — | — |
| 2009-07-29 | $23.27 | $28.55 | 20,200 | — | — |
| 2009-07-28 | $24.27 | $29.78 | 50,900 | — | — |
| 2009-07-27 | $24.03 | $29.48 | 67,000 | — | — |
| 2009-07-24 | $23.28 | $28.56 | 18,600 | — | — |
| 2009-07-23 | $23.35 | $28.65 | 95,800 | — | — |
| 2009-07-22 | $22.54 | $27.66 | 54,300 | — | — |
| 2009-07-21 | $22.71 | $27.86 | 40,100 | — | — |
| 2009-07-20 | $23.00 | $28.22 | 48,900 | — | — |
| 2009-07-17 | $23.71 | $29.09 | 40,400 | — | — |
| 2009-07-16 | $23.74 | $29.13 | 40,700 | — | — |
| 2009-07-15 | $23.67 | $29.04 | 41,000 | — | — |
| 2009-07-14 | $23.27 | $28.55 | 43,700 | — | — |
| 2009-07-13 | $23.24 | $28.51 | 30,000 | — | — |
| 2009-07-10 | $22.24 | $27.29 | 32,500 | — | — |
| 2009-07-09 | $22.06 | $27.07 | 31,600 | — | — |
| 2009-07-08 | $22.15 | $27.18 | 61,100 | — | — |
| 2009-07-07 | $21.73 | $26.66 | 44,400 | — | — |
| 2009-07-06 | $22.33 | $27.40 | 35,500 | — | — |
| 2009-07-02 | $22.27 | $27.32 | 26,900 | — | — |
| 2009-07-01 | $23.24 | $28.51 | 37,000 | — | — |
| 2009-06-30 | $22.59 | $27.72 | 41,700 | — | — |
| 2009-06-29 | $22.88 | $28.07 | 39,800 | — | — |
| 2009-06-26 | $23.44 | $28.76 | 114,500 | — | — |
| 2009-06-25 | $23.14 | $28.39 | 21,800 | — | — |
| 2009-06-24 | $22.59 | $27.72 | 48,900 | — | — |
| 2009-06-23 | $22.82 | $28.00 | 46,500 | — | — |
| 2009-06-22 | $22.98 | $28.20 | 71,500 | — | — |
| 2009-06-19 | $24.37 | $29.90 | 108,600 | — | — |
| 2009-06-18 | $25.91 | $31.79 | 99,600 | — | — |
| 2009-06-17 | $24.51 | $30.07 | 64,600 | — | — |
| 2009-06-16 | $24.81 | $30.28 | 44,700 | — | — |
| 2009-06-15 | $25.12 | $30.66 | 48,900 | — | — |
| 2009-06-12 | $25.64 | $31.29 | 38,900 | — | — |
| 2009-06-11 | $26.00 | $31.73 | 72,700 | — | — |
| 2009-06-10 | $25.05 | $30.57 | 74,900 | — | — |
| 2009-06-09 | $25.46 | $31.07 | 50,300 | — | — |
| 2009-06-08 | $26.09 | $31.84 | 65,500 | — | — |
| 2009-06-05 | $26.45 | $32.28 | 86,700 | — | — |
| 2009-06-04 | $26.47 | $32.31 | 79,600 | — | — |
| 2009-06-03 | $25.83 | $31.52 | 36,200 | — | — |
| 2009-06-02 | $26.25 | $32.04 | 134,500 | — | — |
| 2009-06-01 | $25.54 | $31.17 | 63,000 | — | — |
| 2009-05-29 | $24.25 | $29.60 | 78,100 | — | — |
| 2009-05-28 | $23.69 | $28.91 | 53,000 | — | — |
| 2009-05-27 | $23.38 | $28.53 | 42,900 | — | — |
| 2009-05-26 | $24.22 | $29.56 | 48,200 | — | — |
| 2009-05-22 | $22.64 | $27.63 | 37,900 | — | — |
| 2009-05-21 | $22.89 | $27.94 | 39,300 | — | — |
| 2009-05-20 | $23.00 | $28.07 | 72,300 | — | — |
| 2009-05-19 | $23.01 | $28.08 | 61,000 | — | — |
| 2009-05-18 | $23.73 | $28.96 | 53,400 | — | — |
| 2009-05-15 | $21.47 | $26.20 | 64,500 | — | — |
| 2009-05-14 | $21.89 | $26.72 | 49,100 | — | — |
| 2009-05-13 | $21.67 | $26.45 | 109,700 | — | — |
| 2009-05-12 | $22.06 | $26.92 | 58,500 | — | — |
| 2009-05-11 | $22.07 | $26.94 | 121,700 | — | — |
| 2009-05-08 | $23.78 | $29.02 | 42,100 | — | — |
| 2009-05-07 | $22.15 | $27.03 | 43,400 | — | — |
| 2009-05-06 | $22.88 | $27.92 | 42,100 | — | — |
| 2009-05-05 | $22.02 | $26.87 | 38,200 | — | — |
| 2009-05-04 | $22.83 | $27.86 | 49,200 | — | — |
| 2009-05-01 | $21.67 | $26.45 | 42,400 | — | — |
| 2009-04-30 | $22.24 | $27.14 | 33,100 | — | — |
| 2009-04-29 | $22.61 | $27.59 | 66,700 | — | — |
| 2009-04-28 | $21.51 | $26.25 | 82,900 | — | — |
| 2009-04-27 | $22.36 | $27.29 | 56,600 | — | — |
| 2009-04-24 | $24.77 | $30.23 | 123,500 | — | — |
| 2009-04-23 | $21.91 | $26.74 | 85,400 | — | — |
| 2009-04-22 | $21.74 | $26.53 | 106,000 | — | — |
| 2009-04-21 | $20.36 | $24.85 | 47,700 | — | — |
| 2009-04-20 | $19.13 | $23.35 | 53,600 | — | — |
| 2009-04-17 | $20.44 | $24.95 | 39,300 | — | — |
| 2009-04-16 | $20.33 | $24.81 | 60,500 | — | — |
| 2009-04-15 | $19.88 | $24.26 | 23,500 | — | — |
| 2009-04-14 | $19.36 | $23.63 | 71,100 | — | — |
| 2009-04-13 | $20.76 | $25.34 | 45,600 | — | — |
| 2009-04-09 | $19.98 | $24.38 | 69,600 | — | — |
| 2009-04-08 | $18.68 | $22.80 | 29,300 | — | — |
| 2009-04-07 | $18.34 | $22.38 | 32,400 | — | — |
| 2009-04-06 | $18.97 | $23.15 | 74,400 | — | — |
| 2009-04-03 | $19.91 | $24.30 | 38,100 | — | — |
| 2009-04-02 | $20.11 | $24.54 | 75,400 | — | — |
| 2009-04-01 | $18.97 | $23.15 | 70,100 | — | — |
| 2009-03-31 | $18.67 | $22.79 | 78,500 | — | — |
| 2009-03-30 | $18.63 | $22.74 | 47,300 | — | — |
| 2009-03-27 | $19.19 | $23.42 | 51,100 | — | — |
| 2009-03-26 | $19.90 | $24.29 | 75,600 | — | — |
| 2009-03-25 | $19.39 | $23.66 | 213,700 | — | — |
| 2009-03-24 | $18.35 | $22.40 | 79,100 | — | — |
| 2009-03-23 | $20.14 | $24.58 | 61,600 | — | — |
| 2009-03-20 | $18.05 | $22.03 | 84,900 | — | — |
| 2009-03-19 | $18.44 | $22.51 | 45,500 | — | — |
| 2009-03-18 | $18.59 | $22.69 | 35,000 | — | — |
| 2009-03-17 | $18.30 | $22.19 | 39,000 | — | — |
| 2009-03-16 | $17.28 | $20.95 | 80,800 | — | — |
| 2009-03-13 | $17.09 | $20.72 | 65,100 | — | — |
| 2009-03-12 | $17.15 | $20.79 | 66,500 | — | — |
| 2009-03-11 | $15.31 | $18.56 | 56,200 | — | — |
| 2009-03-10 | $16.10 | $19.52 | 97,100 | — | — |
| 2009-03-09 | $14.76 | $17.89 | 88,200 | — | — |
| 2009-03-06 | $14.89 | $18.05 | 255,000 | — | — |
| 2009-03-05 | $15.94 | $19.33 | 61,400 | — | — |
| 2009-03-04 | $17.34 | $21.02 | 68,000 | — | — |
| 2009-03-03 | $16.98 | $20.59 | 49,100 | — | — |
| 2009-03-02 | $17.62 | $21.36 | 88,400 | — | — |
| 2009-02-27 | $18.73 | $22.71 | 152,000 | — | — |
| 2009-02-26 | $19.52 | $23.67 | 232,500 | — | — |
| 2009-02-25 | $17.90 | $21.70 | 114,500 | — | — |
| 2009-02-24 | $17.60 | $21.34 | 134,700 | — | — |
| 2009-02-23 | $16.08 | $19.50 | 130,300 | — | — |
| 2009-02-20 | $16.41 | $19.90 | 107,200 | — | — |
| 2009-02-19 | $16.51 | $20.02 | 78,000 | — | — |
| 2009-02-18 | $16.49 | $19.99 | 34,200 | — | — |
| 2009-02-17 | $16.95 | $20.55 | 29,700 | — | — |
| 2009-02-13 | $18.18 | $22.04 | 76,500 | — | — |
| 2009-02-12 | $18.40 | $22.31 | 121,200 | — | — |
| 2009-02-11 | $18.18 | $22.04 | 139,400 | — | — |
| 2009-02-10 | $18.34 | $22.24 | 54,500 | — | — |
| 2009-02-09 | $19.74 | $23.93 | 56,700 | — | — |
| 2009-02-06 | $20.08 | $24.34 | 107,800 | — | — |
| 2009-02-05 | $18.36 | $22.26 | 79,200 | — | — |
| 2009-02-04 | $17.86 | $21.65 | 71,200 | — | — |
| 2009-02-03 | $18.01 | $21.83 | 85,500 | — | — |
| 2009-02-02 | $18.52 | $22.45 | 105,600 | — | — |
| 2009-01-30 | $18.00 | $21.82 | 138,800 | — | — |
| 2009-01-29 | $18.76 | $22.74 | 80,800 | — | — |
| 2009-01-28 | $20.67 | $25.06 | 86,600 | — | — |
| 2009-01-27 | $19.35 | $23.46 | 73,000 | — | — |
| 2009-01-26 | $19.22 | $23.30 | 84,400 | — | — |
| 2009-01-23 | $18.98 | $23.01 | 145,900 | — | — |
| 2009-01-22 | $18.92 | $22.94 | 112,600 | — | — |
| 2009-01-21 | $21.24 | $25.75 | 82,400 | — | — |
| 2009-01-20 | $19.70 | $23.88 | 145,900 | — | — |
| 2009-01-16 | $22.81 | $27.65 | 80,200 | — | — |
| 2009-01-15 | $22.95 | $27.82 | 45,500 | — | — |
| 2009-01-14 | $23.02 | $27.91 | 73,700 | — | — |
| 2009-01-13 | $24.02 | $29.12 | 77,100 | — | — |
| 2009-01-12 | $23.80 | $28.85 | 58,100 | — | — |
| 2009-01-09 | $24.99 | $30.30 | 85,100 | — | — |
| 2009-01-08 | $26.59 | $32.24 | 114,300 | — | — |
| 2009-01-07 | $26.04 | $31.57 | 44,800 | — | — |
| 2009-01-06 | $26.72 | $32.39 | 74,800 | — | — |
| 2009-01-05 | $26.21 | $31.78 | 83,400 | — | — |
| 2009-01-02 | $26.97 | $32.70 | 66,900 | — | — |