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
- 1993-02-12 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 | $23.22 | $23.22 | 30,300 | — | — |
| 2009-12-30 | $23.79 | $23.79 | 24,600 | — | — |
| 2009-12-29 | $23.98 | $23.98 | 51,400 | — | — |
| 2009-12-28 | $23.49 | $23.49 | 16,800 | — | — |
| 2009-12-24 | $23.21 | $23.21 | 6,400 | — | — |
| 2009-12-23 | $23.19 | $23.19 | 22,200 | — | — |
| 2009-12-22 | $22.93 | $22.93 | 59,900 | — | — |
| 2009-12-21 | $23.20 | $23.20 | 60,800 | — | — |
| 2009-12-18 | $23.19 | $23.19 | 219,300 | — | — |
| 2009-12-17 | $23.53 | $23.53 | 59,200 | — | — |
| 2009-12-16 | $23.08 | $23.08 | 41,200 | — | — |
| 2009-12-15 | $23.12 | $23.12 | 67,000 | — | — |
| 2009-12-14 | $23.46 | $23.46 | 37,500 | — | — |
| 2009-12-11 | $23.35 | $23.35 | 88,300 | — | — |
| 2009-12-10 | $23.05 | $23.05 | 77,900 | — | — |
| 2009-12-09 | $22.36 | $22.36 | 114,700 | — | — |
| 2009-12-08 | $21.62 | $21.62 | 51,000 | — | — |
| 2009-12-07 | $21.58 | $21.58 | 57,100 | — | — |
| 2009-12-04 | $21.28 | $21.28 | 64,400 | — | — |
| 2009-12-03 | $20.74 | $20.74 | 38,500 | — | — |
| 2009-12-02 | $21.13 | $21.13 | 81,800 | — | — |
| 2009-12-01 | $21.45 | $21.45 | 47,300 | — | — |
| 2009-11-30 | $21.51 | $21.51 | 80,300 | — | — |
| 2009-11-27 | $21.85 | $21.85 | 22,100 | — | — |
| 2009-11-25 | $22.26 | $22.26 | 29,400 | — | — |
| 2009-11-24 | $22.78 | $22.78 | 107,500 | — | — |
| 2009-11-23 | $22.94 | $22.94 | 199,400 | — | — |
| 2009-11-20 | $22.19 | $22.19 | 26,800 | — | — |
| 2009-11-19 | $22.28 | $22.28 | 66,500 | — | — |
| 2009-11-18 | $22.56 | $22.56 | 70,600 | — | — |
| 2009-11-17 | $22.40 | $22.40 | 126,300 | — | — |
| 2009-11-16 | $23.18 | $23.18 | 50,600 | — | — |
| 2009-11-13 | $23.05 | $23.05 | 54,200 | — | — |
| 2009-11-12 | $22.90 | $22.90 | 44,700 | — | — |
| 2009-11-11 | $23.06 | $23.06 | 35,300 | — | — |
| 2009-11-10 | $23.08 | $23.08 | 70,000 | — | — |
| 2009-11-09 | $23.49 | $23.49 | 56,200 | — | — |
| 2009-11-06 | $22.83 | $22.83 | 111,000 | — | — |
| 2009-11-05 | $21.17 | $21.17 | 75,500 | — | — |
| 2009-11-04 | $20.07 | $20.07 | 39,100 | — | — |
| 2009-11-03 | $20.70 | $20.70 | 82,700 | — | — |
| 2009-11-02 | $20.64 | $20.64 | 33,700 | — | — |
| 2009-10-30 | $20.60 | $20.60 | 80,600 | — | — |
| 2009-10-29 | $20.56 | $20.56 | 41,300 | — | — |
| 2009-10-28 | $20.75 | $20.75 | 64,900 | — | — |
| 2009-10-27 | $20.95 | $20.95 | 55,300 | — | — |
| 2009-10-26 | $21.07 | $21.07 | 112,300 | — | — |
| 2009-10-23 | $20.90 | $20.90 | 65,500 | — | — |
| 2009-10-22 | $21.74 | $21.74 | 51,200 | — | — |
| 2009-10-21 | $20.94 | $20.94 | 46,900 | — | — |
| 2009-10-20 | $21.28 | $21.28 | 25,900 | — | — |
| 2009-10-19 | $21.74 | $21.74 | 31,800 | — | — |
| 2009-10-16 | $21.42 | $21.42 | 37,800 | — | — |
| 2009-10-15 | $21.58 | $21.58 | 111,700 | — | — |
| 2009-10-14 | $21.07 | $21.07 | 111,000 | — | — |
| 2009-10-13 | $20.50 | $20.50 | 72,900 | — | — |
| 2009-10-12 | $20.70 | $20.70 | 74,200 | — | — |
| 2009-10-09 | $20.49 | $20.49 | 110,700 | — | — |
| 2009-10-08 | $20.74 | $20.74 | 126,000 | — | — |
| 2009-10-07 | $20.41 | $20.41 | 36,200 | — | — |
| 2009-10-06 | $20.79 | $20.79 | 56,400 | — | — |
| 2009-10-05 | $20.53 | $20.53 | 33,200 | — | — |
| 2009-10-02 | $20.15 | $20.15 | 55,200 | — | — |
| 2009-10-01 | $19.93 | $19.93 | 71,000 | — | — |
| 2009-09-30 | $20.42 | $20.42 | 59,200 | — | — |
| 2009-09-29 | $20.90 | $20.90 | 61,200 | — | — |
| 2009-09-28 | $20.97 | $20.97 | 47,700 | — | — |
| 2009-09-25 | $20.43 | $20.43 | 61,500 | — | — |
| 2009-09-24 | $20.42 | $20.42 | 58,200 | — | — |
| 2009-09-23 | $20.59 | $20.59 | 93,200 | — | — |
| 2009-09-22 | $20.37 | $20.37 | 21,500 | — | — |
| 2009-09-21 | $20.27 | $20.27 | 22,500 | — | — |
| 2009-09-18 | $20.51 | $20.51 | 86,800 | — | — |
| 2009-09-17 | $20.09 | $20.09 | 15,200 | — | — |
| 2009-09-16 | $20.19 | $20.19 | 39,500 | — | — |
| 2009-09-15 | $19.87 | $19.87 | 81,200 | — | — |
| 2009-09-14 | $20.61 | $20.61 | 35,400 | — | — |
| 2009-09-11 | $20.23 | $20.23 | 44,500 | — | — |
| 2009-09-10 | $20.79 | $20.79 | 240,400 | — | — |
| 2009-09-09 | $18.51 | $18.51 | 115,200 | — | — |
| 2009-09-08 | $17.05 | $17.05 | 96,600 | — | — |
| 2009-09-04 | $17.26 | $17.26 | 121,400 | — | — |
| 2009-09-03 | $17.42 | $17.42 | 92,600 | — | — |
| 2009-09-02 | $17.05 | $17.05 | 110,000 | — | — |
| 2009-09-01 | $17.91 | $17.91 | 81,300 | — | — |
| 2009-08-31 | $18.82 | $18.82 | 64,500 | — | — |
| 2009-08-28 | $19.34 | $19.34 | 36,400 | — | — |
| 2009-08-27 | $19.40 | $19.40 | 27,300 | — | — |
| 2009-08-26 | $19.71 | $19.71 | 45,800 | — | — |
| 2009-08-25 | $19.97 | $19.97 | 59,100 | — | — |
| 2009-08-24 | $19.97 | $19.97 | 64,800 | — | — |
| 2009-08-21 | $19.79 | $19.79 | 64,000 | — | — |
| 2009-08-20 | $19.66 | $19.66 | 35,200 | — | — |
| 2009-08-19 | $19.79 | $19.79 | 31,600 | — | — |
| 2009-08-18 | $19.40 | $19.40 | 47,200 | — | — |
| 2009-08-17 | $19.10 | $19.10 | 59,800 | — | — |
| 2009-08-14 | $19.16 | $19.16 | 44,100 | — | — |
| 2009-08-13 | $19.60 | $19.60 | 41,800 | — | — |
| 2009-08-12 | $19.42 | $19.42 | 66,400 | — | — |
| 2009-08-11 | $19.53 | $19.53 | 89,300 | — | — |
| 2009-08-10 | $19.51 | $19.51 | 56,200 | — | — |
| 2009-08-07 | $20.37 | $20.37 | 70,500 | — | — |
| 2009-08-06 | $21.60 | $21.60 | 36,500 | — | — |
| 2009-08-05 | $21.19 | $21.19 | 28,200 | — | — |
| 2009-08-04 | $22.01 | $22.01 | 30,900 | — | — |
| 2009-08-03 | $21.84 | $21.84 | 63,100 | — | — |
| 2009-07-31 | $21.11 | $21.11 | 45,600 | — | — |
| 2009-07-30 | $21.45 | $21.45 | 38,300 | — | — |
| 2009-07-29 | $20.84 | $20.84 | 22,400 | — | — |
| 2009-07-28 | $20.35 | $20.35 | 31,700 | — | — |
| 2009-07-27 | $20.65 | $20.65 | 40,000 | — | — |
| 2009-07-24 | $21.07 | $21.07 | 47,200 | — | — |
| 2009-07-23 | $20.77 | $20.77 | 83,400 | — | — |
| 2009-07-22 | $20.42 | $20.42 | 47,900 | — | — |
| 2009-07-21 | $19.76 | $19.76 | 47,000 | — | — |
| 2009-07-20 | $19.91 | $19.91 | 30,800 | — | — |
| 2009-07-17 | $19.50 | $19.50 | 51,400 | — | — |
| 2009-07-16 | $20.18 | $20.18 | 30,300 | — | — |
| 2009-07-15 | $19.77 | $19.77 | 50,300 | — | — |
| 2009-07-14 | $19.14 | $19.14 | 31,300 | — | — |
| 2009-07-13 | $19.43 | $19.43 | 48,200 | — | — |
| 2009-07-10 | $18.35 | $18.35 | 26,000 | — | — |
| 2009-07-09 | $18.54 | $18.54 | 50,700 | — | — |
| 2009-07-08 | $19.41 | $19.41 | 35,000 | — | — |
| 2009-07-07 | $19.37 | $19.37 | 64,700 | — | — |
| 2009-07-06 | $19.66 | $19.66 | 57,700 | — | — |
| 2009-07-02 | $19.76 | $19.76 | 66,800 | — | — |
| 2009-07-01 | $20.76 | $20.76 | 65,600 | — | — |
| 2009-06-30 | $20.17 | $20.17 | 103,000 | — | — |
| 2009-06-29 | $19.27 | $19.27 | 63,100 | — | — |
| 2009-06-26 | $18.83 | $18.83 | 176,400 | — | — |
| 2009-06-25 | $19.10 | $19.10 | 39,200 | — | — |
| 2009-06-24 | $18.83 | $18.83 | 87,100 | — | — |
| 2009-06-23 | $18.72 | $18.72 | 67,600 | — | — |
| 2009-06-22 | $18.74 | $18.74 | 102,100 | — | — |
| 2009-06-19 | $19.75 | $19.75 | 145,600 | — | — |
| 2009-06-18 | $19.03 | $19.03 | 73,200 | — | — |
| 2009-06-17 | $19.96 | $19.96 | 43,200 | — | — |
| 2009-06-16 | $19.45 | $19.45 | 63,800 | — | — |
| 2009-06-15 | $19.64 | $19.64 | 55,100 | — | — |
| 2009-06-12 | $20.68 | $20.68 | 42,700 | — | — |
| 2009-06-11 | $20.49 | $20.49 | 22,000 | — | — |
| 2009-06-10 | $20.14 | $20.14 | 51,500 | — | — |
| 2009-06-09 | $21.00 | $21.00 | 44,600 | — | — |
| 2009-06-08 | $21.00 | $21.00 | 29,400 | — | — |
| 2009-06-05 | $21.21 | $21.21 | 33,800 | — | — |
| 2009-06-04 | $21.05 | $21.05 | 48,300 | — | — |
| 2009-06-03 | $20.40 | $20.40 | 52,400 | — | — |
| 2009-06-02 | $20.43 | $20.43 | 148,700 | — | — |
| 2009-06-01 | $20.86 | $20.86 | 109,300 | — | — |
| 2009-05-29 | $19.62 | $19.62 | 74,200 | — | — |
| 2009-05-28 | $18.92 | $18.92 | 102,600 | — | — |
| 2009-05-27 | $19.75 | $19.75 | 70,400 | — | — |
| 2009-05-26 | $20.49 | $20.49 | 84,700 | — | — |
| 2009-05-22 | $19.70 | $19.70 | 49,100 | — | — |
| 2009-05-21 | $19.99 | $19.99 | 45,600 | — | — |
| 2009-05-20 | $20.14 | $20.14 | 39,500 | — | — |
| 2009-05-19 | $20.16 | $20.16 | 80,300 | — | — |
| 2009-05-18 | $20.33 | $20.33 | 51,200 | — | — |
| 2009-05-15 | $20.09 | $20.09 | 54,300 | — | — |
| 2009-05-14 | $19.98 | $19.98 | 75,800 | — | — |
| 2009-05-13 | $19.94 | $19.94 | 88,600 | — | — |
| 2009-05-12 | $21.20 | $21.20 | 57,300 | — | — |
| 2009-05-11 | $21.89 | $21.89 | 54,800 | — | — |
| 2009-05-08 | $22.26 | $22.26 | 119,100 | — | — |
| 2009-05-07 | $21.70 | $21.70 | 210,700 | — | — |
| 2009-05-06 | $19.98 | $19.98 | 62,300 | — | — |
| 2009-05-05 | $19.41 | $19.41 | 72,700 | — | — |
| 2009-05-04 | $19.49 | $19.49 | 30,900 | — | — |
| 2009-05-01 | $18.58 | $18.58 | 162,900 | — | — |
| 2009-04-30 | $18.74 | $18.74 | 54,900 | — | — |
| 2009-04-29 | $18.88 | $18.88 | 61,200 | — | — |
| 2009-04-28 | $18.43 | $18.43 | 32,900 | — | — |
| 2009-04-27 | $18.06 | $18.06 | 68,600 | — | — |
| 2009-04-24 | $18.60 | $18.60 | 79,700 | — | — |
| 2009-04-23 | $18.10 | $18.10 | 83,700 | — | — |
| 2009-04-22 | $18.45 | $18.45 | 63,100 | — | — |
| 2009-04-21 | $18.97 | $18.97 | 79,000 | — | — |
| 2009-04-20 | $17.94 | $17.94 | 50,700 | — | — |
| 2009-04-17 | $18.98 | $18.98 | 66,100 | — | — |
| 2009-04-16 | $17.55 | $17.55 | 71,500 | — | — |
| 2009-04-15 | $17.68 | $17.68 | 72,700 | — | — |
| 2009-04-14 | $17.90 | $17.90 | 39,100 | — | — |
| 2009-04-13 | $18.56 | $18.56 | 46,000 | — | — |
| 2009-04-09 | $19.10 | $19.10 | 115,100 | — | — |
| 2009-04-08 | $18.72 | $18.72 | 63,800 | — | — |
| 2009-04-07 | $18.71 | $18.71 | 53,000 | — | — |
| 2009-04-06 | $18.98 | $18.98 | 40,200 | — | — |
| 2009-04-03 | $19.12 | $19.12 | 32,400 | — | — |
| 2009-04-02 | $19.19 | $19.19 | 81,900 | — | — |
| 2009-04-01 | $18.48 | $18.48 | 36,400 | — | — |
| 2009-03-31 | $18.10 | $18.10 | 86,500 | — | — |
| 2009-03-30 | $17.78 | $17.78 | 40,200 | — | — |
| 2009-03-27 | $18.72 | $18.72 | 39,900 | — | — |
| 2009-03-26 | $19.63 | $19.63 | 63,600 | — | — |
| 2009-03-25 | $19.07 | $19.07 | 67,000 | — | — |
| 2009-03-24 | $17.78 | $17.78 | 52,300 | — | — |
| 2009-03-23 | $18.32 | $18.32 | 80,400 | — | — |
| 2009-03-20 | $16.58 | $16.58 | 74,200 | — | — |
| 2009-03-19 | $17.18 | $17.18 | 93,600 | — | — |
| 2009-03-18 | $17.50 | $17.50 | 79,000 | — | — |
| 2009-03-17 | $17.15 | $17.15 | 76,600 | — | — |
| 2009-03-16 | $16.12 | $16.12 | 83,200 | — | — |
| 2009-03-13 | $16.91 | $16.91 | 54,500 | — | — |
| 2009-03-12 | $17.01 | $17.01 | 83,000 | — | — |
| 2009-03-11 | $16.32 | $16.32 | 58,300 | — | — |
| 2009-03-10 | $16.80 | $16.80 | 99,000 | — | — |
| 2009-03-09 | $15.72 | $15.72 | 102,000 | — | — |
| 2009-03-06 | $15.75 | $15.75 | 73,300 | — | — |
| 2009-03-05 | $14.88 | $14.88 | 69,400 | — | — |
| 2009-03-04 | $15.43 | $15.43 | 105,100 | — | — |
| 2009-03-03 | $14.54 | $14.54 | 133,900 | — | — |
| 2009-03-02 | $15.58 | $15.58 | 103,600 | — | — |
| 2009-02-27 | $15.57 | $15.57 | 82,900 | — | — |
| 2009-02-26 | $15.86 | $15.86 | 63,800 | — | — |
| 2009-02-25 | $15.79 | $15.79 | 217,800 | — | — |
| 2009-02-24 | $16.58 | $16.58 | 144,800 | — | — |
| 2009-02-23 | $14.50 | $14.50 | 208,300 | — | — |
| 2009-02-20 | $14.92 | $14.92 | 160,400 | — | — |
| 2009-02-19 | $13.36 | $13.36 | 83,600 | — | — |
| 2009-02-18 | $13.07 | $13.07 | 115,100 | — | — |
| 2009-02-17 | $12.00 | $12.00 | 63,400 | — | — |
| 2009-02-13 | $12.37 | $12.37 | 45,000 | — | — |
| 2009-02-12 | $12.40 | $12.40 | 57,600 | — | — |
| 2009-02-11 | $12.05 | $12.05 | 55,100 | — | — |
| 2009-02-10 | $11.72 | $11.72 | 73,000 | — | — |
| 2009-02-09 | $12.39 | $12.39 | 63,200 | — | — |
| 2009-02-06 | $12.51 | $12.51 | 75,700 | — | — |
| 2009-02-05 | $11.43 | $11.43 | 93,000 | — | — |
| 2009-02-04 | $11.46 | $11.46 | 59,500 | — | — |
| 2009-02-03 | $11.01 | $11.01 | 116,800 | — | — |
| 2009-02-02 | $11.42 | $11.42 | 71,400 | — | — |
| 2009-01-30 | $11.28 | $11.28 | 57,600 | — | — |
| 2009-01-29 | $11.77 | $11.77 | 65,600 | — | — |
| 2009-01-28 | $12.66 | $12.66 | 72,500 | — | — |
| 2009-01-27 | $12.68 | $12.68 | 46,500 | — | — |
| 2009-01-26 | $12.58 | $12.58 | 68,700 | — | — |
| 2009-01-23 | $11.98 | $11.98 | 120,400 | — | — |
| 2009-01-22 | $12.59 | $12.59 | 90,600 | — | — |
| 2009-01-21 | $13.80 | $13.80 | 79,900 | — | — |
| 2009-01-20 | $13.67 | $13.67 | 92,200 | — | — |
| 2009-01-16 | $14.69 | $14.69 | 80,900 | — | — |
| 2009-01-15 | $14.27 | $14.27 | 49,500 | — | — |
| 2009-01-14 | $13.63 | $13.63 | 77,500 | — | — |
| 2009-01-13 | $14.76 | $14.76 | 75,900 | — | — |
| 2009-01-12 | $14.82 | $14.82 | 85,200 | — | — |
| 2009-01-09 | $15.31 | $15.31 | 84,200 | — | — |
| 2009-01-08 | $16.00 | $16.00 | 58,200 | — | — |
| 2009-01-07 | $16.20 | $16.20 | 55,500 | — | — |
| 2009-01-06 | $16.53 | $16.53 | 119,500 | — | — |
| 2009-01-05 | $16.53 | $16.53 | 71,800 | — | — |
| 2009-01-02 | $16.97 | $16.97 | 97,800 | — | — |