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
- 1987-06-04 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 | $19.97 | $48.49 | 296,800 | — | — |
| 2009-12-30 | $20.60 | $50.02 | 354,700 | — | — |
| 2009-12-29 | $20.56 | $49.93 | 314,800 | — | — |
| 2009-12-28 | $20.09 | $48.78 | 171,700 | — | — |
| 2009-12-24 | $20.08 | $48.76 | 69,600 | — | — |
| 2009-12-23 | $20.11 | $48.83 | 363,700 | — | — |
| 2009-12-22 | $19.67 | $47.76 | 227,100 | — | — |
| 2009-12-21 | $19.44 | $47.21 | 316,100 | — | — |
| 2009-12-18 | $19.39 | $47.08 | 1,678,400 | — | — |
| 2009-12-17 | $19.60 | $47.59 | 566,900 | — | — |
| 2009-12-16 | $19.51 | $47.38 | 592,100 | — | — |
| 2009-12-15 | $18.59 | $45.14 | 430,600 | — | — |
| 2009-12-14 | $18.80 | $45.65 | 410,500 | — | — |
| 2009-12-11 | $18.83 | $45.72 | 296,400 | — | — |
| 2009-12-10 | $18.39 | $44.66 | 289,600 | — | — |
| 2009-12-09 | $18.43 | $44.75 | 314,400 | — | — |
| 2009-12-08 | $18.39 | $43.93 | 593,200 | — | — |
| 2009-12-07 | $18.56 | $44.33 | 784,600 | — | — |
| 2009-12-04 | $17.56 | $41.95 | 246,600 | — | — |
| 2009-12-03 | $16.99 | $40.58 | 201,300 | — | — |
| 2009-12-02 | $17.25 | $41.20 | 196,800 | — | — |
| 2009-12-01 | $16.97 | $40.54 | 340,400 | — | — |
| 2009-11-30 | $17.10 | $40.85 | 321,200 | — | — |
| 2009-11-27 | $16.88 | $40.32 | 166,700 | — | — |
| 2009-11-25 | $17.21 | $41.11 | 146,800 | — | — |
| 2009-11-24 | $17.31 | $41.35 | 472,200 | — | — |
| 2009-11-23 | $17.32 | $41.37 | 257,500 | — | — |
| 2009-11-20 | $16.69 | $39.87 | 185,000 | — | — |
| 2009-11-19 | $16.52 | $39.46 | 225,300 | — | — |
| 2009-11-18 | $16.73 | $39.96 | 161,400 | — | — |
| 2009-11-17 | $16.64 | $39.75 | 198,500 | — | — |
| 2009-11-16 | $16.77 | $40.06 | 278,400 | — | — |
| 2009-11-13 | $16.72 | $39.94 | 281,400 | — | — |
| 2009-11-12 | $16.62 | $39.70 | 205,500 | — | — |
| 2009-11-11 | $17.10 | $40.85 | 167,400 | — | — |
| 2009-11-10 | $16.85 | $40.25 | 300,500 | — | — |
| 2009-11-09 | $17.31 | $41.35 | 215,200 | — | — |
| 2009-11-06 | $17.04 | $40.70 | 205,300 | — | — |
| 2009-11-05 | $17.13 | $40.92 | 223,300 | — | — |
| 2009-11-04 | $17.02 | $40.66 | 349,000 | — | — |
| 2009-11-03 | $17.75 | $42.40 | 321,700 | — | — |
| 2009-11-02 | $17.58 | $41.99 | 341,900 | — | — |
| 2009-10-30 | $17.85 | $42.64 | 353,900 | — | — |
| 2009-10-29 | $18.88 | $45.10 | 349,200 | — | — |
| 2009-10-28 | $19.00 | $45.39 | 415,800 | — | — |
| 2009-10-27 | $18.82 | $44.96 | 567,500 | — | — |
| 2009-10-26 | $18.43 | $44.02 | 757,600 | — | — |
| 2009-10-23 | $17.66 | $42.18 | 217,500 | — | — |
| 2009-10-22 | $18.12 | $43.28 | 376,100 | — | — |
| 2009-10-21 | $17.40 | $41.56 | 696,000 | — | — |
| 2009-10-20 | $17.61 | $42.06 | 264,500 | — | — |
| 2009-10-19 | $18.30 | $43.71 | 153,500 | — | — |
| 2009-10-16 | $18.45 | $44.07 | 181,200 | — | — |
| 2009-10-15 | $18.65 | $44.55 | 154,100 | — | — |
| 2009-10-14 | $18.85 | $45.03 | 155,700 | — | — |
| 2009-10-13 | $18.52 | $44.24 | 162,900 | — | — |
| 2009-10-12 | $18.76 | $44.81 | 87,700 | — | — |
| 2009-10-09 | $19.11 | $45.65 | 252,800 | — | — |
| 2009-10-08 | $19.13 | $45.70 | 312,200 | — | — |
| 2009-10-07 | $18.85 | $45.03 | 251,700 | — | — |
| 2009-10-06 | $19.40 | $46.34 | 177,600 | — | — |
| 2009-10-05 | $18.93 | $45.22 | 197,400 | — | — |
| 2009-10-02 | $18.80 | $44.91 | 192,300 | — | — |
| 2009-10-01 | $19.28 | $46.05 | 332,600 | — | — |
| 2009-09-30 | $19.59 | $46.79 | 187,800 | — | — |
| 2009-09-29 | $19.66 | $46.96 | 161,300 | — | — |
| 2009-09-28 | $19.35 | $46.22 | 128,200 | — | — |
| 2009-09-25 | $18.65 | $44.55 | 177,000 | — | — |
| 2009-09-24 | $18.85 | $45.03 | 220,400 | — | — |
| 2009-09-23 | $19.29 | $46.08 | 137,200 | — | — |
| 2009-09-22 | $19.84 | $47.39 | 142,000 | — | — |
| 2009-09-21 | $19.61 | $46.84 | 131,200 | — | — |
| 2009-09-18 | $20.14 | $48.11 | 317,500 | — | — |
| 2009-09-17 | $20.25 | $48.37 | 123,800 | — | — |
| 2009-09-16 | $20.57 | $49.14 | 171,000 | — | — |
| 2009-09-15 | $19.62 | $46.87 | 162,100 | — | — |
| 2009-09-14 | $19.40 | $46.34 | 91,500 | — | — |
| 2009-09-11 | $19.43 | $46.41 | 219,100 | — | — |
| 2009-09-10 | $19.35 | $46.22 | 235,600 | — | — |
| 2009-09-09 | $18.77 | $44.84 | 217,800 | — | — |
| 2009-09-08 | $18.59 | $43.71 | 142,500 | — | — |
| 2009-09-04 | $18.44 | $43.36 | 168,600 | — | — |
| 2009-09-03 | $18.45 | $43.38 | 124,500 | — | — |
| 2009-09-02 | $18.07 | $42.49 | 283,200 | — | — |
| 2009-09-01 | $18.78 | $44.16 | 283,500 | — | — |
| 2009-08-31 | $19.63 | $46.16 | 260,300 | — | — |
| 2009-08-28 | $19.70 | $46.32 | 175,700 | — | — |
| 2009-08-27 | $20.01 | $47.05 | 131,000 | — | — |
| 2009-08-26 | $20.50 | $48.20 | 132,700 | — | — |
| 2009-08-25 | $20.33 | $47.80 | 362,700 | — | — |
| 2009-08-24 | $19.90 | $46.79 | 160,100 | — | — |
| 2009-08-21 | $20.69 | $48.65 | 337,500 | — | — |
| 2009-08-20 | $19.98 | $46.98 | 144,000 | — | — |
| 2009-08-19 | $19.92 | $46.84 | 128,500 | — | — |
| 2009-08-18 | $19.75 | $46.44 | 212,100 | — | — |
| 2009-08-17 | $19.82 | $46.61 | 172,900 | — | — |
| 2009-08-14 | $20.56 | $48.35 | 154,000 | — | — |
| 2009-08-13 | $21.26 | $49.99 | 169,500 | — | — |
| 2009-08-12 | $21.14 | $49.71 | 221,600 | — | — |
| 2009-08-11 | $21.25 | $49.97 | 275,800 | — | — |
| 2009-08-10 | $22.13 | $52.04 | 327,400 | — | — |
| 2009-08-07 | $22.48 | $52.86 | 290,300 | — | — |
| 2009-08-06 | $21.37 | $50.25 | 308,700 | — | — |
| 2009-08-05 | $21.34 | $50.18 | 268,200 | — | — |
| 2009-08-04 | $21.72 | $51.07 | 246,800 | — | — |
| 2009-08-03 | $20.72 | $48.72 | 216,500 | — | — |
| 2009-07-31 | $20.26 | $47.64 | 317,500 | — | — |
| 2009-07-30 | $20.19 | $47.48 | 315,500 | — | — |
| 2009-07-29 | $19.48 | $45.81 | 247,800 | — | — |
| 2009-07-28 | $19.15 | $45.03 | 282,700 | — | — |
| 2009-07-27 | $18.53 | $43.57 | 303,400 | — | — |
| 2009-07-24 | $17.72 | $41.67 | 486,800 | — | — |
| 2009-07-23 | $18.48 | $43.45 | 596,300 | — | — |
| 2009-07-22 | $16.97 | $39.90 | 352,800 | — | — |
| 2009-07-21 | $17.03 | $40.04 | 381,900 | — | — |
| 2009-07-20 | $17.37 | $40.84 | 299,700 | — | — |
| 2009-07-17 | $17.27 | $40.61 | 482,000 | — | — |
| 2009-07-16 | $18.57 | $43.67 | 289,600 | — | — |
| 2009-07-15 | $19.02 | $44.72 | 332,100 | — | — |
| 2009-07-14 | $18.18 | $42.75 | 480,800 | — | — |
| 2009-07-13 | $18.57 | $43.67 | 565,500 | — | — |
| 2009-07-10 | $18.15 | $42.68 | 333,400 | — | — |
| 2009-07-09 | $18.52 | $43.55 | 273,500 | — | — |
| 2009-07-08 | $18.39 | $43.24 | 535,200 | — | — |
| 2009-07-07 | $18.32 | $43.08 | 279,600 | — | — |
| 2009-07-06 | $18.96 | $44.58 | 204,200 | — | — |
| 2009-07-02 | $18.76 | $44.11 | 324,200 | — | — |
| 2009-07-01 | $20.09 | $47.24 | 388,400 | — | — |
| 2009-06-30 | $19.54 | $45.95 | 239,400 | — | — |
| 2009-06-29 | $19.90 | $46.79 | 231,700 | — | — |
| 2009-06-26 | $20.04 | $47.12 | 478,900 | — | — |
| 2009-06-25 | $19.63 | $46.16 | 177,300 | — | — |
| 2009-06-24 | $19.04 | $44.77 | 200,500 | — | — |
| 2009-06-23 | $18.77 | $44.14 | 288,300 | — | — |
| 2009-06-22 | $19.24 | $45.24 | 303,900 | — | — |
| 2009-06-19 | $20.48 | $48.16 | 615,000 | — | — |
| 2009-06-18 | $20.73 | $48.75 | 173,300 | — | — |
| 2009-06-17 | $20.52 | $48.25 | 280,100 | — | — |
| 2009-06-16 | $20.31 | $47.76 | 179,400 | — | — |
| 2009-06-15 | $20.89 | $49.12 | 210,100 | — | — |
| 2009-06-12 | $21.90 | $51.50 | 126,300 | — | — |
| 2009-06-11 | $22.30 | $52.44 | 156,100 | — | — |
| 2009-06-10 | $21.96 | $51.64 | 200,700 | — | — |
| 2009-06-09 | $22.91 | $53.19 | 216,200 | — | — |
| 2009-06-08 | $22.63 | $52.54 | 193,000 | — | — |
| 2009-06-05 | $22.18 | $51.49 | 329,700 | — | — |
| 2009-06-04 | $23.49 | $54.54 | 287,700 | — | — |
| 2009-06-03 | $22.36 | $51.91 | 267,800 | — | — |
| 2009-06-02 | $21.94 | $50.94 | 434,600 | — | — |
| 2009-06-01 | $21.83 | $50.68 | 369,200 | — | — |
| 2009-05-29 | $21.04 | $48.85 | 290,500 | — | — |
| 2009-05-28 | $20.51 | $47.62 | 300,500 | — | — |
| 2009-05-27 | $20.09 | $46.64 | 418,100 | — | — |
| 2009-05-26 | $21.55 | $50.03 | 269,300 | — | — |
| 2009-05-22 | $20.28 | $47.08 | 143,100 | — | — |
| 2009-05-21 | $20.72 | $48.10 | 313,700 | — | — |
| 2009-05-20 | $21.18 | $49.17 | 667,900 | — | — |
| 2009-05-19 | $22.59 | $52.45 | 318,600 | — | — |
| 2009-05-18 | $23.97 | $55.65 | 388,000 | — | — |
| 2009-05-15 | $22.72 | $52.75 | 292,300 | — | — |
| 2009-05-14 | $23.03 | $53.47 | 257,600 | — | — |
| 2009-05-13 | $22.52 | $52.28 | 365,000 | — | — |
| 2009-05-12 | $24.34 | $56.51 | 323,600 | — | — |
| 2009-05-11 | $25.48 | $59.16 | 266,500 | — | — |
| 2009-05-08 | $27.03 | $62.75 | 269,400 | — | — |
| 2009-05-07 | $24.64 | $57.21 | 676,500 | — | — |
| 2009-05-06 | $27.21 | $63.17 | 433,800 | — | — |
| 2009-05-05 | $26.33 | $61.13 | 442,600 | — | — |
| 2009-05-04 | $26.59 | $61.73 | 497,100 | — | — |
| 2009-05-01 | $23.86 | $55.39 | 472,100 | — | — |
| 2009-04-30 | $25.94 | $60.22 | 617,100 | — | — |
| 2009-04-29 | $25.61 | $59.46 | 585,100 | — | — |
| 2009-04-28 | $23.56 | $54.70 | 314,500 | — | — |
| 2009-04-27 | $23.36 | $54.23 | 612,800 | — | — |
| 2009-04-24 | $23.47 | $54.49 | 615,500 | — | — |
| 2009-04-23 | $20.81 | $48.31 | 442,300 | — | — |
| 2009-04-22 | $19.62 | $45.55 | 440,600 | — | — |
| 2009-04-21 | $20.18 | $46.85 | 449,800 | — | — |
| 2009-04-20 | $19.01 | $44.13 | 383,800 | — | — |
| 2009-04-17 | $21.73 | $50.45 | 440,500 | — | — |
| 2009-04-16 | $20.69 | $48.04 | 349,400 | — | — |
| 2009-04-15 | $19.43 | $45.11 | 398,100 | — | — |
| 2009-04-14 | $18.62 | $43.23 | 312,400 | — | — |
| 2009-04-13 | $20.17 | $46.83 | 311,000 | — | — |
| 2009-04-09 | $19.57 | $45.43 | 398,900 | — | — |
| 2009-04-08 | $17.37 | $40.33 | 218,900 | — | — |
| 2009-04-07 | $17.36 | $40.30 | 354,100 | — | — |
| 2009-04-06 | $18.30 | $42.49 | 265,700 | — | — |
| 2009-04-03 | $19.11 | $44.37 | 302,200 | — | — |
| 2009-04-02 | $18.92 | $43.93 | 522,100 | — | — |
| 2009-04-01 | $18.39 | $42.70 | 435,300 | — | — |
| 2009-03-31 | $17.24 | $40.03 | 382,200 | — | — |
| 2009-03-30 | $16.60 | $38.54 | 348,000 | — | — |
| 2009-03-27 | $17.91 | $41.58 | 598,500 | — | — |
| 2009-03-26 | $18.09 | $42.00 | 465,400 | — | — |
| 2009-03-25 | $17.70 | $41.09 | 394,900 | — | — |
| 2009-03-24 | $17.18 | $39.89 | 430,900 | — | — |
| 2009-03-23 | $18.00 | $41.79 | 632,100 | — | — |
| 2009-03-20 | $15.74 | $36.54 | 475,100 | — | — |
| 2009-03-19 | $16.36 | $37.98 | 495,500 | — | — |
| 2009-03-18 | $16.66 | $38.68 | 1,166,900 | — | — |
| 2009-03-17 | $16.22 | $37.66 | 737,000 | — | — |
| 2009-03-16 | $15.84 | $36.78 | 374,900 | — | — |
| 2009-03-13 | $16.47 | $38.24 | 449,500 | — | — |
| 2009-03-12 | $17.14 | $39.79 | 400,100 | — | — |
| 2009-03-11 | $15.35 | $35.64 | 359,300 | — | — |
| 2009-03-10 | $15.32 | $34.89 | 435,700 | — | — |
| 2009-03-09 | $13.92 | $31.71 | 343,500 | — | — |
| 2009-03-06 | $13.79 | $31.41 | 429,200 | — | — |
| 2009-03-05 | $14.02 | $31.93 | 1,052,700 | — | — |
| 2009-03-04 | $14.78 | $33.66 | 491,700 | — | — |
| 2009-03-03 | $14.52 | $33.07 | 760,600 | — | — |
| 2009-03-02 | $14.67 | $33.41 | 464,000 | — | — |
| 2009-02-27 | $15.40 | $35.08 | 631,400 | — | — |
| 2009-02-26 | $16.12 | $36.72 | 691,100 | — | — |
| 2009-02-25 | $15.39 | $35.05 | 807,600 | — | — |
| 2009-02-24 | $16.17 | $36.83 | 782,200 | — | — |
| 2009-02-23 | $14.54 | $33.12 | 793,100 | — | — |
| 2009-02-20 | $15.37 | $35.01 | 1,119,100 | — | — |
| 2009-02-19 | $15.35 | $34.96 | 855,300 | — | — |
| 2009-02-18 | $16.53 | $37.65 | 1,185,300 | — | — |
| 2009-02-17 | $16.99 | $38.70 | 989,000 | — | — |
| 2009-02-13 | $19.43 | $44.26 | 300,100 | — | — |
| 2009-02-12 | $20.24 | $46.10 | 522,800 | — | — |
| 2009-02-11 | $20.84 | $47.47 | 399,800 | — | — |
| 2009-02-10 | $20.76 | $47.29 | 379,700 | — | — |
| 2009-02-09 | $22.64 | $51.57 | 250,300 | — | — |
| 2009-02-06 | $23.01 | $52.41 | 445,000 | — | — |
| 2009-02-05 | $21.12 | $48.11 | 448,200 | — | — |
| 2009-02-04 | $20.72 | $47.19 | 354,000 | — | — |
| 2009-02-03 | $20.85 | $47.49 | 394,700 | — | — |
| 2009-02-02 | $20.98 | $47.79 | 422,700 | — | — |
| 2009-01-30 | $20.99 | $47.81 | 728,200 | — | — |
| 2009-01-29 | $21.20 | $48.29 | 473,100 | — | — |
| 2009-01-28 | $22.38 | $50.98 | 673,300 | — | — |
| 2009-01-27 | $21.41 | $48.77 | 599,000 | — | — |
| 2009-01-26 | $20.65 | $47.03 | 573,300 | — | — |
| 2009-01-23 | $21.22 | $48.33 | 740,600 | — | — |
| 2009-01-22 | $21.26 | $48.42 | 754,800 | — | — |
| 2009-01-21 | $21.89 | $49.86 | 781,800 | — | — |
| 2009-01-20 | $20.76 | $47.29 | 500,500 | — | — |
| 2009-01-16 | $23.20 | $52.84 | 713,800 | — | — |
| 2009-01-15 | $23.30 | $53.07 | 886,400 | — | — |
| 2009-01-14 | $25.00 | $56.94 | 663,400 | — | — |
| 2009-01-13 | $26.48 | $60.31 | 564,500 | — | — |
| 2009-01-12 | $26.21 | $59.70 | 299,200 | — | — |
| 2009-01-09 | $27.18 | $61.91 | 366,800 | — | — |
| 2009-01-08 | $27.99 | $63.75 | 680,300 | — | — |
| 2009-01-07 | $29.24 | $66.60 | 483,800 | — | — |
| 2009-01-06 | $31.31 | $71.32 | 511,100 | — | — |
| 2009-01-05 | $31.90 | $72.66 | 554,000 | — | — |
| 2009-01-02 | $32.56 | $74.16 | 449,100 | — | — |