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
- 1982-10-22 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 | $22.54 | $34.67 | 36,600 | — | — |
| 2009-12-30 | $22.86 | $35.16 | 48,800 | — | — |
| 2009-12-29 | $22.80 | $35.07 | 37,000 | — | — |
| 2009-12-28 | $22.66 | $34.85 | 21,200 | — | — |
| 2009-12-24 | $22.70 | $34.91 | 4,200 | — | — |
| 2009-12-23 | $22.53 | $34.65 | 41,600 | — | — |
| 2009-12-22 | $22.42 | $34.48 | 36,800 | — | — |
| 2009-12-21 | $22.57 | $34.72 | 78,400 | — | — |
| 2009-12-18 | $21.77 | $33.48 | 77,800 | — | — |
| 2009-12-17 | $21.41 | $32.93 | 68,400 | — | — |
| 2009-12-16 | $21.51 | $33.08 | 53,000 | — | — |
| 2009-12-15 | $21.48 | $33.03 | 78,000 | — | — |
| 2009-12-14 | $20.92 | $32.17 | 82,800 | — | — |
| 2009-12-11 | $20.76 | $31.93 | 34,400 | — | — |
| 2009-12-10 | $20.55 | $31.60 | 94,600 | — | — |
| 2009-12-09 | $21.04 | $32.35 | 67,600 | — | — |
| 2009-12-08 | $21.06 | $32.38 | 61,000 | — | — |
| 2009-12-07 | $21.65 | $33.30 | 113,400 | — | — |
| 2009-12-04 | $22.42 | $34.48 | 101,600 | — | — |
| 2009-12-03 | $22.57 | $34.71 | 44,600 | — | — |
| 2009-12-02 | $23.39 | $35.98 | 47,200 | — | — |
| 2009-12-01 | $23.72 | $36.48 | 97,800 | — | — |
| 2009-11-30 | $22.73 | $34.95 | 56,400 | — | — |
| 2009-11-27 | $22.00 | $33.83 | 31,200 | — | — |
| 2009-11-25 | $22.26 | $34.24 | 52,800 | — | — |
| 2009-11-24 | $22.58 | $34.74 | 36,000 | — | — |
| 2009-11-23 | $22.46 | $34.55 | 75,600 | — | — |
| 2009-11-20 | $21.46 | $33.00 | 52,600 | — | — |
| 2009-11-19 | $21.57 | $33.18 | 92,800 | — | — |
| 2009-11-18 | $21.60 | $33.22 | 42,800 | — | — |
| 2009-11-17 | $21.89 | $33.67 | 55,400 | — | — |
| 2009-11-16 | $21.98 | $33.81 | 52,200 | — | — |
| 2009-11-13 | $21.88 | $33.65 | 40,600 | — | — |
| 2009-11-12 | $21.66 | $33.32 | 39,400 | — | — |
| 2009-11-11 | $22.30 | $34.29 | 75,400 | — | — |
| 2009-11-10 | $22.42 | $34.48 | 125,200 | — | — |
| 2009-11-09 | $23.28 | $35.80 | 80,600 | — | — |
| 2009-11-06 | $21.99 | $33.82 | 69,000 | — | — |
| 2009-11-05 | $22.26 | $34.25 | 73,400 | — | — |
| 2009-11-04 | $21.65 | $33.30 | 60,800 | — | — |
| 2009-11-03 | $21.74 | $33.43 | 48,800 | — | — |
| 2009-11-02 | $21.71 | $33.38 | 121,200 | — | — |
| 2009-10-30 | $21.90 | $33.68 | 153,600 | — | — |
| 2009-10-29 | $21.83 | $33.57 | 66,600 | — | — |
| 2009-10-28 | $21.50 | $33.07 | 60,600 | — | — |
| 2009-10-27 | $22.69 | $34.90 | 73,800 | — | — |
| 2009-10-26 | $22.74 | $34.97 | 141,600 | — | — |
| 2009-10-23 | $23.84 | $36.63 | 239,400 | — | — |
| 2009-10-22 | $23.43 | $36.01 | 125,200 | — | — |
| 2009-10-21 | $22.26 | $34.21 | 140,000 | — | — |
| 2009-10-20 | $22.12 | $33.99 | 95,200 | — | — |
| 2009-10-19 | $22.01 | $33.82 | 71,400 | — | — |
| 2009-10-16 | $21.41 | $32.89 | 36,600 | — | — |
| 2009-10-15 | $22.08 | $33.93 | 57,600 | — | — |
| 2009-10-14 | $21.85 | $33.57 | 96,600 | — | — |
| 2009-10-13 | $20.84 | $32.03 | 38,200 | — | — |
| 2009-10-12 | $21.18 | $32.55 | 43,200 | — | — |
| 2009-10-09 | $21.59 | $33.17 | 65,000 | — | — |
| 2009-10-08 | $20.78 | $31.93 | 62,000 | — | — |
| 2009-10-07 | $20.41 | $31.36 | 30,200 | — | — |
| 2009-10-06 | $20.52 | $31.53 | 57,800 | — | — |
| 2009-10-05 | $20.31 | $31.20 | 102,800 | — | — |
| 2009-10-02 | $19.55 | $30.04 | 108,400 | — | — |
| 2009-10-01 | $19.13 | $29.39 | 33,400 | — | — |
| 2009-09-30 | $19.50 | $29.97 | 97,800 | — | — |
| 2009-09-29 | $20.05 | $30.81 | 38,600 | — | — |
| 2009-09-28 | $20.28 | $31.16 | 73,200 | — | — |
| 2009-09-25 | $19.03 | $29.24 | 74,200 | — | — |
| 2009-09-24 | $19.38 | $29.78 | 77,000 | — | — |
| 2009-09-23 | $19.78 | $30.38 | 73,400 | — | — |
| 2009-09-22 | $20.06 | $30.81 | 122,200 | — | — |
| 2009-09-21 | $19.77 | $30.38 | 45,200 | — | — |
| 2009-09-18 | $19.83 | $30.48 | 94,800 | — | — |
| 2009-09-17 | $19.70 | $30.27 | 30,200 | — | — |
| 2009-09-16 | $19.44 | $29.87 | 110,200 | — | — |
| 2009-09-15 | $19.03 | $29.24 | 25,000 | — | — |
| 2009-09-14 | $19.14 | $29.40 | 77,200 | — | — |
| 2009-09-11 | $19.25 | $29.57 | 71,000 | — | — |
| 2009-09-10 | $19.00 | $29.19 | 104,600 | — | — |
| 2009-09-09 | $18.66 | $28.67 | 80,400 | — | — |
| 2009-09-08 | $17.64 | $27.10 | 91,200 | — | — |
| 2009-09-04 | $17.18 | $26.40 | 56,200 | — | — |
| 2009-09-03 | $16.67 | $25.61 | 245,800 | — | — |
| 2009-09-02 | $16.50 | $25.35 | 120,200 | — | — |
| 2009-09-01 | $16.65 | $25.58 | 94,600 | — | — |
| 2009-08-31 | $17.16 | $26.36 | 39,200 | — | — |
| 2009-08-28 | $17.50 | $26.88 | 55,800 | — | — |
| 2009-08-27 | $17.49 | $26.87 | 29,200 | — | — |
| 2009-08-26 | $17.50 | $26.89 | 39,400 | — | — |
| 2009-08-25 | $17.37 | $26.69 | 246,600 | — | — |
| 2009-08-24 | $17.27 | $26.54 | 99,200 | — | — |
| 2009-08-21 | $16.90 | $25.96 | 72,400 | — | — |
| 2009-08-20 | $16.67 | $25.62 | 56,600 | — | — |
| 2009-08-19 | $16.72 | $25.69 | 64,800 | — | — |
| 2009-08-18 | $16.20 | $24.88 | 50,800 | — | — |
| 2009-08-17 | $15.89 | $24.41 | 95,000 | — | — |
| 2009-08-14 | $16.11 | $24.75 | 46,000 | — | — |
| 2009-08-13 | $16.23 | $24.94 | 81,000 | — | — |
| 2009-08-12 | $16.15 | $24.81 | 86,000 | — | — |
| 2009-08-11 | $15.81 | $24.29 | 88,800 | — | — |
| 2009-08-10 | $15.92 | $24.45 | 93,000 | — | — |
| 2009-08-07 | $15.75 | $24.20 | 91,600 | — | — |
| 2009-08-06 | $15.61 | $23.98 | 91,200 | — | — |
| 2009-08-05 | $15.89 | $24.41 | 99,600 | — | — |
| 2009-08-04 | $15.70 | $24.12 | 394,600 | — | — |
| 2009-08-03 | $15.09 | $23.18 | 80,400 | — | — |
| 2009-07-31 | $14.81 | $22.75 | 143,200 | — | — |
| 2009-07-30 | $13.85 | $21.28 | 40,600 | — | — |
| 2009-07-29 | $13.38 | $20.55 | 42,400 | — | — |
| 2009-07-28 | $13.70 | $21.05 | 58,600 | — | — |
| 2009-07-27 | $13.87 | $21.30 | 17,000 | — | — |
| 2009-07-24 | $13.93 | $21.36 | 22,800 | — | — |
| 2009-07-23 | $14.07 | $21.57 | 63,600 | — | — |
| 2009-07-22 | $13.96 | $21.40 | 40,600 | — | — |
| 2009-07-21 | $13.97 | $21.42 | 38,400 | — | — |
| 2009-07-20 | $13.88 | $21.28 | 45,400 | — | — |
| 2009-07-17 | $13.62 | $20.89 | 24,800 | — | — |
| 2009-07-16 | $13.84 | $21.23 | 44,000 | — | — |
| 2009-07-15 | $13.70 | $21.01 | 51,000 | — | — |
| 2009-07-14 | $13.47 | $20.66 | 68,200 | — | — |
| 2009-07-13 | $13.46 | $20.64 | 56,400 | — | — |
| 2009-07-10 | $12.94 | $19.84 | 20,200 | — | — |
| 2009-07-09 | $12.80 | $19.63 | 42,000 | — | — |
| 2009-07-08 | $13.33 | $20.44 | 64,800 | — | — |
| 2009-07-07 | $12.30 | $18.87 | 44,400 | — | — |
| 2009-07-06 | $12.99 | $19.92 | 28,800 | — | — |
| 2009-07-02 | $12.71 | $19.49 | 31,400 | — | — |
| 2009-07-01 | $13.06 | $20.02 | 31,400 | — | — |
| 2009-06-30 | $13.08 | $20.06 | 33,000 | — | — |
| 2009-06-29 | $12.93 | $19.82 | 17,200 | — | — |
| 2009-06-26 | $13.12 | $20.12 | 190,800 | — | — |
| 2009-06-25 | $12.18 | $18.67 | 40,600 | — | — |
| 2009-06-24 | $11.80 | $18.10 | 39,600 | — | — |
| 2009-06-23 | $11.94 | $18.31 | 47,800 | — | — |
| 2009-06-22 | $11.73 | $17.99 | 84,200 | — | — |
| 2009-06-19 | $12.95 | $19.86 | 61,200 | — | — |
| 2009-06-18 | $12.19 | $18.69 | 30,200 | — | — |
| 2009-06-17 | $12.27 | $18.82 | 39,000 | — | — |
| 2009-06-16 | $12.38 | $18.99 | 91,600 | — | — |
| 2009-06-15 | $12.69 | $19.46 | 61,000 | — | — |
| 2009-06-12 | $13.07 | $20.04 | 29,200 | — | — |
| 2009-06-11 | $13.00 | $19.93 | 67,600 | — | — |
| 2009-06-10 | $13.10 | $20.09 | 66,400 | — | — |
| 2009-06-09 | $12.81 | $19.64 | 34,600 | — | — |
| 2009-06-08 | $13.17 | $20.19 | 110,200 | — | — |
| 2009-06-05 | $12.96 | $19.87 | 56,400 | — | — |
| 2009-06-04 | $13.19 | $20.23 | 42,000 | — | — |
| 2009-06-03 | $12.74 | $19.54 | 45,600 | — | — |
| 2009-06-02 | $13.03 | $19.98 | 48,000 | — | — |
| 2009-06-01 | $12.63 | $19.37 | 77,800 | — | — |
| 2009-05-29 | $12.56 | $19.26 | 37,200 | — | — |
| 2009-05-28 | $12.40 | $19.02 | 34,200 | — | — |
| 2009-05-27 | $12.13 | $18.60 | 34,600 | — | — |
| 2009-05-26 | $12.66 | $19.42 | 76,400 | — | — |
| 2009-05-22 | $12.23 | $18.76 | 18,400 | — | — |
| 2009-05-21 | $12.30 | $18.87 | 76,400 | — | — |
| 2009-05-20 | $12.41 | $19.03 | 64,600 | — | — |
| 2009-05-19 | $12.51 | $19.18 | 67,200 | — | — |
| 2009-05-18 | $12.54 | $19.23 | 54,200 | — | — |
| 2009-05-15 | $12.20 | $18.71 | 69,200 | — | — |
| 2009-05-14 | $12.20 | $18.70 | 45,200 | — | — |
| 2009-05-13 | $11.94 | $18.31 | 70,800 | — | — |
| 2009-05-12 | $12.42 | $19.05 | 52,200 | — | — |
| 2009-05-11 | $12.88 | $19.75 | 60,400 | — | — |
| 2009-05-08 | $13.52 | $20.73 | 52,800 | — | — |
| 2009-05-07 | $13.29 | $20.38 | 81,200 | — | — |
| 2009-05-06 | $14.17 | $21.73 | 106,400 | — | — |
| 2009-05-05 | $13.40 | $20.55 | 211,200 | — | — |
| 2009-05-04 | $15.67 | $24.03 | 168,600 | — | — |
| 2009-05-01 | $15.34 | $23.49 | 161,400 | — | — |
| 2009-04-30 | $14.95 | $22.89 | 55,400 | — | — |
| 2009-04-29 | $14.86 | $22.75 | 47,000 | — | — |
| 2009-04-28 | $14.13 | $21.64 | 13,200 | — | — |
| 2009-04-27 | $14.36 | $21.98 | 21,200 | — | — |
| 2009-04-24 | $14.86 | $22.76 | 137,000 | — | — |
| 2009-04-23 | $14.18 | $21.71 | 86,400 | — | — |
| 2009-04-22 | $13.39 | $20.51 | 20,200 | — | — |
| 2009-04-21 | $13.44 | $20.58 | 19,600 | — | — |
| 2009-04-20 | $13.06 | $19.99 | 45,000 | — | — |
| 2009-04-17 | $13.61 | $20.84 | 31,800 | — | — |
| 2009-04-16 | $13.69 | $20.96 | 42,000 | — | — |
| 2009-04-15 | $13.21 | $20.22 | 47,600 | — | — |
| 2009-04-14 | $13.40 | $20.52 | 44,000 | — | — |
| 2009-04-13 | $13.56 | $20.76 | 65,000 | — | — |
| 2009-04-09 | $13.71 | $21.00 | 131,000 | — | — |
| 2009-04-08 | $13.56 | $20.76 | 28,000 | — | — |
| 2009-04-07 | $13.51 | $20.69 | 44,600 | — | — |
| 2009-04-06 | $14.01 | $21.46 | 22,000 | — | — |
| 2009-04-03 | $14.32 | $21.93 | 30,200 | — | — |
| 2009-04-02 | $14.12 | $21.62 | 53,400 | — | — |
| 2009-04-01 | $13.45 | $20.59 | 18,000 | — | — |
| 2009-03-31 | $13.35 | $20.45 | 52,000 | — | — |
| 2009-03-30 | $13.46 | $20.61 | 40,200 | — | — |
| 2009-03-27 | $13.68 | $20.94 | 29,000 | — | — |
| 2009-03-26 | $14.13 | $21.64 | 36,600 | — | — |
| 2009-03-25 | $13.60 | $20.83 | 42,800 | — | — |
| 2009-03-24 | $13.27 | $20.32 | 94,600 | — | — |
| 2009-03-23 | $13.27 | $20.32 | 61,800 | — | — |
| 2009-03-20 | $12.43 | $19.04 | 42,400 | — | — |
| 2009-03-19 | $12.63 | $19.34 | 23,600 | — | — |
| 2009-03-18 | $12.54 | $19.20 | 31,800 | — | — |
| 2009-03-17 | $11.87 | $18.18 | 35,200 | — | — |
| 2009-03-16 | $11.50 | $17.61 | 32,200 | — | — |
| 2009-03-13 | $11.43 | $17.50 | 30,600 | — | — |
| 2009-03-12 | $11.53 | $17.66 | 52,000 | — | — |
| 2009-03-11 | $10.42 | $15.95 | 30,400 | — | — |
| 2009-03-10 | $11.39 | $17.44 | 48,600 | — | — |
| 2009-03-09 | $10.58 | $16.20 | 72,600 | — | — |
| 2009-03-06 | $10.71 | $16.40 | 44,600 | — | — |
| 2009-03-05 | $10.73 | $16.43 | 81,000 | — | — |
| 2009-03-04 | $12.11 | $18.55 | 115,000 | — | — |
| 2009-03-03 | $11.08 | $16.96 | 118,400 | — | — |
| 2009-03-02 | $10.59 | $16.21 | 192,600 | — | — |
| 2009-02-27 | $11.94 | $18.29 | 73,400 | — | — |
| 2009-02-26 | $12.01 | $18.39 | 51,000 | — | — |
| 2009-02-25 | $12.54 | $19.20 | 102,800 | — | — |
| 2009-02-24 | $13.46 | $20.61 | 88,800 | — | — |
| 2009-02-23 | $12.60 | $19.30 | 97,800 | — | — |
| 2009-02-20 | $12.90 | $19.76 | 79,200 | — | — |
| 2009-02-19 | $13.38 | $20.48 | 59,400 | — | — |
| 2009-02-18 | $14.06 | $21.53 | 48,400 | — | — |
| 2009-02-17 | $13.71 | $21.00 | 126,600 | — | — |
| 2009-02-13 | $13.72 | $21.01 | 74,600 | — | — |
| 2009-02-12 | $13.53 | $20.71 | 304,200 | — | — |
| 2009-02-11 | $14.30 | $21.89 | 119,200 | — | — |
| 2009-02-10 | $14.65 | $22.44 | 137,000 | — | — |
| 2009-02-09 | $15.19 | $23.26 | 139,200 | — | — |
| 2009-02-06 | $14.84 | $22.73 | 60,400 | — | — |
| 2009-02-05 | $14.52 | $22.23 | 28,600 | — | — |
| 2009-02-04 | $14.44 | $22.11 | 90,800 | — | — |
| 2009-02-03 | $14.43 | $22.10 | 108,400 | — | — |
| 2009-02-02 | $14.03 | $21.49 | 85,800 | — | — |
| 2009-01-30 | $14.38 | $21.99 | 118,000 | — | — |
| 2009-01-29 | $13.95 | $21.33 | 372,000 | — | — |
| 2009-01-28 | $12.66 | $19.36 | 108,400 | — | — |
| 2009-01-27 | $12.16 | $18.59 | 41,200 | — | — |
| 2009-01-26 | $11.95 | $18.27 | 98,000 | — | — |
| 2009-01-23 | $12.17 | $18.61 | 122,800 | — | — |
| 2009-01-22 | $11.90 | $18.19 | 212,000 | — | — |
| 2009-01-21 | $11.13 | $17.02 | 782,600 | — | — |
| 2009-01-20 | $12.68 | $19.38 | 757,600 | — | — |
| 2009-01-16 | $23.22 | $35.51 | 223,200 | — | — |
| 2009-01-15 | $21.00 | $32.10 | 152,200 | — | — |
| 2009-01-14 | $20.01 | $30.60 | 110,400 | — | — |
| 2009-01-13 | $21.25 | $32.49 | 113,600 | — | — |
| 2009-01-12 | $22.17 | $33.91 | 95,200 | — | — |
| 2009-01-09 | $22.06 | $33.73 | 229,800 | — | — |
| 2009-01-08 | $23.90 | $36.54 | 227,400 | — | — |
| 2009-01-07 | $22.58 | $34.52 | 193,600 | — | — |
| 2009-01-06 | $22.03 | $33.69 | 222,200 | — | — |
| 2009-01-05 | $21.17 | $32.37 | 174,800 | — | — |
| 2009-01-02 | $19.91 | $30.44 | 108,800 | — | — |