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
- 1988-07-14 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 | $26.72 | $35.57 | 184,600 | — | — |
| 2009-12-30 | $27.14 | $36.13 | 217,700 | — | — |
| 2009-12-29 | $27.37 | $36.44 | 408,400 | — | — |
| 2009-12-28 | $26.84 | $35.73 | 290,000 | — | — |
| 2009-12-24 | $26.29 | $35.00 | 65,000 | — | — |
| 2009-12-23 | $25.96 | $34.56 | 160,700 | — | — |
| 2009-12-22 | $25.65 | $34.15 | 228,700 | — | — |
| 2009-12-21 | $25.94 | $34.53 | 288,000 | — | — |
| 2009-12-18 | $25.56 | $34.03 | 519,100 | — | — |
| 2009-12-17 | $25.25 | $33.62 | 453,300 | — | — |
| 2009-12-16 | $26.08 | $34.72 | 345,800 | — | — |
| 2009-12-15 | $25.83 | $34.39 | 334,700 | — | — |
| 2009-12-14 | $25.70 | $34.22 | 292,300 | — | — |
| 2009-12-11 | $25.41 | $33.83 | 358,400 | — | — |
| 2009-12-10 | $24.78 | $32.99 | 291,100 | — | — |
| 2009-12-09 | $23.80 | $31.69 | 541,300 | — | — |
| 2009-12-08 | $23.72 | $31.58 | 937,400 | — | — |
| 2009-12-07 | $25.38 | $33.79 | 754,200 | — | — |
| 2009-12-04 | $26.69 | $35.53 | 186,000 | — | — |
| 2009-12-03 | $26.15 | $34.81 | 88,500 | — | — |
| 2009-12-02 | $26.85 | $35.75 | 120,500 | — | — |
| 2009-12-01 | $26.14 | $34.80 | 207,300 | — | — |
| 2009-11-30 | $25.85 | $34.41 | 153,000 | — | — |
| 2009-11-27 | $26.10 | $34.75 | 67,100 | — | — |
| 2009-11-25 | $26.37 | $35.11 | 237,900 | — | — |
| 2009-11-24 | $26.32 | $35.04 | 351,300 | — | — |
| 2009-11-23 | $26.88 | $35.79 | 410,800 | — | — |
| 2009-11-20 | $26.99 | $35.93 | 138,600 | — | — |
| 2009-11-19 | $27.54 | $36.66 | 111,500 | — | — |
| 2009-11-18 | $28.35 | $37.74 | 83,600 | — | — |
| 2009-11-17 | $28.59 | $38.06 | 149,200 | — | — |
| 2009-11-16 | $28.97 | $38.57 | 232,200 | — | — |
| 2009-11-13 | $27.75 | $36.94 | 169,300 | — | — |
| 2009-11-12 | $26.73 | $35.59 | 137,000 | — | — |
| 2009-11-11 | $26.98 | $35.92 | 193,300 | — | — |
| 2009-11-10 | $26.97 | $35.91 | 236,700 | — | — |
| 2009-11-09 | $26.99 | $35.93 | 254,100 | — | — |
| 2009-11-06 | $26.69 | $35.53 | 283,700 | — | — |
| 2009-11-05 | $26.70 | $35.55 | 499,900 | — | — |
| 2009-11-04 | $26.09 | $34.73 | 175,500 | — | — |
| 2009-11-03 | $26.04 | $34.67 | 339,600 | — | — |
| 2009-11-02 | $25.63 | $34.12 | 285,300 | — | — |
| 2009-10-30 | $25.21 | $33.56 | 235,000 | — | — |
| 2009-10-29 | $25.80 | $34.35 | 164,100 | — | — |
| 2009-10-28 | $25.28 | $33.66 | 208,600 | — | — |
| 2009-10-27 | $25.99 | $34.60 | 197,200 | — | — |
| 2009-10-26 | $26.85 | $35.75 | 204,800 | — | — |
| 2009-10-23 | $27.79 | $37.00 | 348,400 | — | — |
| 2009-10-22 | $28.22 | $37.57 | 356,900 | — | — |
| 2009-10-21 | $27.77 | $36.97 | 192,900 | — | — |
| 2009-10-20 | $27.99 | $37.26 | 340,900 | — | — |
| 2009-10-19 | $28.28 | $37.65 | 271,200 | — | — |
| 2009-10-16 | $28.58 | $38.05 | 319,300 | — | — |
| 2009-10-15 | $28.33 | $37.72 | 465,700 | — | — |
| 2009-10-14 | $27.44 | $36.53 | 796,800 | — | — |
| 2009-10-13 | $26.95 | $35.88 | 222,900 | — | — |
| 2009-10-12 | $26.66 | $35.49 | 120,200 | — | — |
| 2009-10-09 | $27.00 | $35.95 | 93,400 | — | — |
| 2009-10-08 | $27.01 | $35.96 | 437,900 | — | — |
| 2009-10-07 | $26.90 | $35.81 | 573,800 | — | — |
| 2009-10-06 | $25.93 | $34.52 | 228,300 | — | — |
| 2009-10-05 | $26.20 | $34.88 | 144,400 | — | — |
| 2009-10-02 | $25.18 | $33.52 | 189,400 | — | — |
| 2009-10-01 | $26.66 | $35.49 | 360,900 | — | — |
| 2009-09-30 | $26.33 | $35.05 | 307,000 | — | — |
| 2009-09-29 | $25.97 | $34.57 | 118,400 | — | — |
| 2009-09-28 | $25.21 | $33.56 | 91,100 | — | — |
| 2009-09-25 | $24.79 | $33.00 | 297,600 | — | — |
| 2009-09-24 | $25.31 | $33.70 | 275,900 | — | — |
| 2009-09-23 | $26.60 | $35.41 | 194,700 | — | — |
| 2009-09-22 | $26.85 | $35.75 | 295,400 | — | — |
| 2009-09-21 | $26.13 | $34.79 | 165,000 | — | — |
| 2009-09-18 | $26.36 | $35.09 | 598,800 | — | — |
| 2009-09-17 | $26.48 | $35.25 | 229,400 | — | — |
| 2009-09-16 | $26.70 | $35.55 | 577,300 | — | — |
| 2009-09-15 | $26.54 | $35.33 | 208,000 | — | — |
| 2009-09-14 | $26.64 | $35.47 | 268,000 | — | — |
| 2009-09-11 | $26.32 | $35.04 | 264,600 | — | — |
| 2009-09-10 | $26.39 | $35.13 | 740,600 | — | — |
| 2009-09-09 | $27.17 | $36.17 | 1,386,300 | — | — |
| 2009-09-08 | $24.53 | $32.66 | 507,100 | — | — |
| 2009-09-04 | $23.91 | $31.83 | 223,200 | — | — |
| 2009-09-03 | $23.51 | $31.30 | 223,300 | — | — |
| 2009-09-02 | $22.75 | $30.29 | 231,600 | — | — |
| 2009-09-01 | $22.61 | $30.10 | 274,300 | — | — |
| 2009-08-31 | $24.23 | $32.26 | 320,000 | — | — |
| 2009-08-28 | $24.46 | $32.56 | 418,500 | — | — |
| 2009-08-27 | $24.25 | $32.28 | 300,000 | — | — |
| 2009-08-26 | $24.49 | $32.60 | 279,900 | — | — |
| 2009-08-25 | $24.03 | $31.99 | 351,900 | — | — |
| 2009-08-24 | $23.37 | $31.11 | 322,300 | — | — |
| 2009-08-21 | $23.33 | $31.06 | 170,400 | — | — |
| 2009-08-20 | $22.67 | $30.18 | 184,200 | — | — |
| 2009-08-19 | $22.55 | $30.02 | 294,600 | — | — |
| 2009-08-18 | $22.62 | $30.11 | 176,700 | — | — |
| 2009-08-17 | $22.05 | $29.36 | 217,500 | — | — |
| 2009-08-14 | $22.62 | $30.11 | 183,400 | — | — |
| 2009-08-13 | $22.62 | $30.11 | 133,200 | — | — |
| 2009-08-12 | $22.04 | $29.34 | 328,600 | — | — |
| 2009-08-11 | $21.85 | $29.09 | 215,100 | — | — |
| 2009-08-10 | $21.02 | $27.98 | 272,300 | — | — |
| 2009-08-07 | $21.10 | $28.09 | 383,600 | — | — |
| 2009-08-06 | $20.51 | $27.31 | 702,100 | — | — |
| 2009-08-05 | $20.34 | $27.08 | 604,000 | — | — |
| 2009-08-04 | $20.95 | $27.89 | 647,000 | — | — |
| 2009-08-03 | $21.91 | $29.17 | 268,600 | — | — |
| 2009-07-31 | $22.08 | $29.40 | 466,400 | — | — |
| 2009-07-30 | $21.90 | $29.16 | 198,400 | — | — |
| 2009-07-29 | $21.64 | $28.81 | 145,500 | — | — |
| 2009-07-28 | $21.98 | $29.26 | 156,900 | — | — |
| 2009-07-27 | $21.86 | $29.10 | 240,400 | — | — |
| 2009-07-24 | $21.86 | $29.10 | 309,000 | — | — |
| 2009-07-23 | $22.16 | $29.50 | 439,900 | — | — |
| 2009-07-22 | $22.24 | $29.61 | 235,600 | — | — |
| 2009-07-21 | $21.74 | $28.94 | 398,600 | — | — |
| 2009-07-20 | $21.55 | $28.69 | 480,100 | — | — |
| 2009-07-17 | $21.25 | $28.29 | 326,500 | — | — |
| 2009-07-16 | $21.30 | $28.36 | 574,500 | — | — |
| 2009-07-15 | $21.43 | $28.53 | 1,008,400 | — | — |
| 2009-07-14 | $20.47 | $27.25 | 394,500 | — | — |
| 2009-07-13 | $20.25 | $26.96 | 390,400 | — | — |
| 2009-07-10 | $19.98 | $26.60 | 233,500 | — | — |
| 2009-07-09 | $20.06 | $26.71 | 203,600 | — | — |
| 2009-07-08 | $19.92 | $26.52 | 262,700 | — | — |
| 2009-07-07 | $19.51 | $25.97 | 263,000 | — | — |
| 2009-07-06 | $20.46 | $27.24 | 228,000 | — | — |
| 2009-07-02 | $20.45 | $27.23 | 362,100 | — | — |
| 2009-07-01 | $21.01 | $27.97 | 728,600 | — | — |
| 2009-06-30 | $20.82 | $27.72 | 372,900 | — | — |
| 2009-06-29 | $20.82 | $27.72 | 316,000 | — | — |
| 2009-06-26 | $20.68 | $27.53 | 641,400 | — | — |
| 2009-06-25 | $19.74 | $26.28 | 214,600 | — | — |
| 2009-06-24 | $19.04 | $25.35 | 422,500 | — | — |
| 2009-06-23 | $18.69 | $24.88 | 494,400 | — | — |
| 2009-06-22 | $19.11 | $25.44 | 547,900 | — | — |
| 2009-06-19 | $19.78 | $26.33 | 224,200 | — | — |
| 2009-06-18 | $18.49 | $24.62 | 254,500 | — | — |
| 2009-06-17 | $18.55 | $24.70 | 157,200 | — | — |
| 2009-06-16 | $19.61 | $26.11 | 159,000 | — | — |
| 2009-06-15 | $19.37 | $25.79 | 301,200 | — | — |
| 2009-06-12 | $20.64 | $27.48 | 232,200 | — | — |
| 2009-06-11 | $21.09 | $28.08 | 259,000 | — | — |
| 2009-06-10 | $21.19 | $28.21 | 529,600 | — | — |
| 2009-06-09 | $20.13 | $26.80 | 544,500 | — | — |
| 2009-06-08 | $19.56 | $26.04 | 306,900 | — | — |
| 2009-06-05 | $19.62 | $26.12 | 252,300 | — | — |
| 2009-06-04 | $19.78 | $26.33 | 577,700 | — | — |
| 2009-06-03 | $19.39 | $25.81 | 363,700 | — | — |
| 2009-06-02 | $19.60 | $26.09 | 995,100 | — | — |
| 2009-06-01 | $19.87 | $26.45 | 326,300 | — | — |
| 2009-05-29 | $17.99 | $23.95 | 334,200 | — | — |
| 2009-05-28 | $17.90 | $23.83 | 241,700 | — | — |
| 2009-05-27 | $17.75 | $23.63 | 246,000 | — | — |
| 2009-05-26 | $17.84 | $23.75 | 148,300 | — | — |
| 2009-05-22 | $17.25 | $22.97 | 210,900 | — | — |
| 2009-05-21 | $17.56 | $23.38 | 252,400 | — | — |
| 2009-05-20 | $17.43 | $23.20 | 387,500 | — | — |
| 2009-05-19 | $16.71 | $22.25 | 761,700 | — | — |
| 2009-05-18 | $17.73 | $23.60 | 305,000 | — | — |
| 2009-05-15 | $16.48 | $21.94 | 243,000 | — | — |
| 2009-05-14 | $16.19 | $21.55 | 180,200 | — | — |
| 2009-05-13 | $15.58 | $20.74 | 310,500 | — | — |
| 2009-05-12 | $17.67 | $23.52 | 166,500 | — | — |
| 2009-05-11 | $17.76 | $23.64 | 205,200 | — | — |
| 2009-05-08 | $18.50 | $24.63 | 303,800 | — | — |
| 2009-05-07 | $17.54 | $23.35 | 516,400 | — | — |
| 2009-05-06 | $17.50 | $23.30 | 442,500 | — | — |
| 2009-05-05 | $16.32 | $21.73 | 332,900 | — | — |
| 2009-05-04 | $16.33 | $21.74 | 243,000 | — | — |
| 2009-05-01 | $16.01 | $21.31 | 227,200 | — | — |
| 2009-04-30 | $15.87 | $21.13 | 530,700 | — | — |
| 2009-04-29 | $16.18 | $21.54 | 410,400 | — | — |
| 2009-04-28 | $15.85 | $21.10 | 251,300 | — | — |
| 2009-04-27 | $16.12 | $21.46 | 201,900 | — | — |
| 2009-04-24 | $16.50 | $21.97 | 487,100 | — | — |
| 2009-04-23 | $16.24 | $21.62 | 263,900 | — | — |
| 2009-04-22 | $15.22 | $20.26 | 320,200 | — | — |
| 2009-04-21 | $16.04 | $21.35 | 276,100 | — | — |
| 2009-04-20 | $15.02 | $20.00 | 283,500 | — | — |
| 2009-04-17 | $15.37 | $20.46 | 259,400 | — | — |
| 2009-04-16 | $15.04 | $20.02 | 207,900 | — | — |
| 2009-04-15 | $14.76 | $19.65 | 305,900 | — | — |
| 2009-04-14 | $14.46 | $19.25 | 293,500 | — | — |
| 2009-04-13 | $14.12 | $18.80 | 114,500 | — | — |
| 2009-04-09 | $13.73 | $18.28 | 412,700 | — | — |
| 2009-04-08 | $13.33 | $17.75 | 144,900 | — | — |
| 2009-04-07 | $13.42 | $17.87 | 188,300 | — | — |
| 2009-04-06 | $13.88 | $18.48 | 220,600 | — | — |
| 2009-04-03 | $13.71 | $18.25 | 176,000 | — | — |
| 2009-04-02 | $13.29 | $17.69 | 291,900 | — | — |
| 2009-04-01 | $12.66 | $16.85 | 218,800 | — | — |
| 2009-03-31 | $11.45 | $15.24 | 560,200 | — | — |
| 2009-03-30 | $11.65 | $15.51 | 167,300 | — | — |
| 2009-03-27 | $12.44 | $16.56 | 282,600 | — | — |
| 2009-03-26 | $12.98 | $17.28 | 258,400 | — | — |
| 2009-03-25 | $12.50 | $16.64 | 436,900 | — | — |
| 2009-03-24 | $11.28 | $15.02 | 212,900 | — | — |
| 2009-03-23 | $11.61 | $15.46 | 448,400 | — | — |
| 2009-03-20 | $11.18 | $14.88 | 876,300 | — | — |
| 2009-03-19 | $10.33 | $13.75 | 92,900 | — | — |
| 2009-03-18 | $9.90 | $13.18 | 77,700 | — | — |
| 2009-03-17 | $9.48 | $12.62 | 135,700 | — | — |
| 2009-03-16 | $9.19 | $12.23 | 290,100 | — | — |
| 2009-03-13 | $7.68 | $10.22 | 69,000 | — | — |
| 2009-03-12 | $7.38 | $9.83 | 228,200 | — | — |
| 2009-03-11 | $7.38 | $9.83 | 150,000 | — | — |
| 2009-03-10 | $7.36 | $9.80 | 162,700 | — | — |
| 2009-03-09 | $7.03 | $9.36 | 141,400 | — | — |
| 2009-03-06 | $7.24 | $9.64 | 232,600 | — | — |
| 2009-03-05 | $7.39 | $9.84 | 285,300 | — | — |
| 2009-03-04 | $7.51 | $10.00 | 347,400 | — | — |
| 2009-03-03 | $7.26 | $9.67 | 299,700 | — | — |
| 2009-03-02 | $7.46 | $9.93 | 92,700 | — | — |
| 2009-02-27 | $7.40 | $9.85 | 249,700 | — | — |
| 2009-02-26 | $7.24 | $9.64 | 213,100 | — | — |
| 2009-02-25 | $7.21 | $9.60 | 162,500 | — | — |
| 2009-02-24 | $7.39 | $9.84 | 119,800 | — | — |
| 2009-02-23 | $7.05 | $9.39 | 149,100 | — | — |
| 2009-02-20 | $7.41 | $9.87 | 276,400 | — | — |
| 2009-02-19 | $7.98 | $10.62 | 189,300 | — | — |
| 2009-02-18 | $7.71 | $10.26 | 119,800 | — | — |
| 2009-02-17 | $7.55 | $10.05 | 151,900 | — | — |
| 2009-02-13 | $8.01 | $10.66 | 234,000 | — | — |
| 2009-02-12 | $7.99 | $10.64 | 161,500 | — | — |
| 2009-02-11 | $8.01 | $10.66 | 370,100 | — | — |
| 2009-02-10 | $7.08 | $9.43 | 328,800 | — | — |
| 2009-02-09 | $7.61 | $10.13 | 198,500 | — | — |
| 2009-02-06 | $7.13 | $9.49 | 468,100 | — | — |
| 2009-02-05 | $6.27 | $8.35 | 260,200 | — | — |
| 2009-02-04 | $6.14 | $8.17 | 421,600 | — | — |
| 2009-02-03 | $6.24 | $8.31 | 302,100 | — | — |
| 2009-02-02 | $6.06 | $8.07 | 595,100 | — | — |
| 2009-01-30 | $7.04 | $9.37 | 937,800 | — | — |
| 2009-01-29 | $7.37 | $9.81 | 311,900 | — | — |
| 2009-01-28 | $7.78 | $10.36 | 88,300 | — | — |
| 2009-01-27 | $7.53 | $10.02 | 83,700 | — | — |
| 2009-01-26 | $7.29 | $9.71 | 69,500 | — | — |
| 2009-01-23 | $7.29 | $9.71 | 252,100 | — | — |
| 2009-01-22 | $7.70 | $10.25 | 408,800 | — | — |
| 2009-01-21 | $8.27 | $11.01 | 512,200 | — | — |
| 2009-01-20 | $8.32 | $11.08 | 314,500 | — | — |
| 2009-01-16 | $9.42 | $12.54 | 199,700 | — | — |
| 2009-01-15 | $9.59 | $12.77 | 164,400 | — | — |
| 2009-01-14 | $9.17 | $12.21 | 264,000 | — | — |
| 2009-01-13 | $9.28 | $12.35 | 202,700 | — | — |
| 2009-01-12 | $9.17 | $12.21 | 313,100 | — | — |
| 2009-01-09 | $8.96 | $11.93 | 462,000 | — | — |
| 2009-01-08 | $9.11 | $12.13 | 322,100 | — | — |
| 2009-01-07 | $8.91 | $11.86 | 140,800 | — | — |
| 2009-01-06 | $9.33 | $12.42 | 181,200 | — | — |
| 2009-01-05 | $8.76 | $11.66 | 162,300 | — | — |
| 2009-01-02 | $8.41 | $11.20 | 174,500 | — | — |