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
- 1980-03-17 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 | $19.60 | $31.57 | 117,400 | — | — |
| 2009-12-30 | $19.92 | $32.10 | 206,400 | — | — |
| 2009-12-29 | $19.95 | $32.13 | 429,200 | — | — |
| 2009-12-28 | $19.90 | $32.06 | 149,200 | — | — |
| 2009-12-24 | $19.75 | $31.82 | 91,200 | — | — |
| 2009-12-23 | $19.79 | $31.87 | 460,800 | — | — |
| 2009-12-22 | $19.62 | $31.60 | 416,400 | — | — |
| 2009-12-21 | $19.68 | $31.70 | 273,000 | — | — |
| 2009-12-18 | $19.50 | $31.41 | 783,400 | — | — |
| 2009-12-17 | $19.42 | $31.28 | 538,000 | — | — |
| 2009-12-16 | $19.88 | $32.02 | 251,000 | — | — |
| 2009-12-15 | $19.99 | $32.19 | 298,000 | — | — |
| 2009-12-14 | $19.96 | $32.15 | 318,600 | — | — |
| 2009-12-11 | $19.76 | $31.83 | 330,400 | — | — |
| 2009-12-10 | $19.50 | $31.41 | 415,800 | — | — |
| 2009-12-09 | $19.37 | $31.20 | 143,200 | — | — |
| 2009-12-08 | $19.41 | $31.27 | 145,600 | — | — |
| 2009-12-07 | $19.53 | $31.45 | 274,800 | — | — |
| 2009-12-04 | $19.74 | $31.79 | 291,400 | — | — |
| 2009-12-03 | $19.17 | $30.87 | 229,600 | — | — |
| 2009-12-02 | $19.49 | $31.39 | 288,200 | — | — |
| 2009-12-01 | $19.34 | $31.16 | 262,600 | — | — |
| 2009-11-30 | $19.28 | $31.05 | 286,400 | — | — |
| 2009-11-27 | $19.32 | $31.12 | 85,400 | — | — |
| 2009-11-25 | $19.62 | $31.61 | 184,200 | — | — |
| 2009-11-24 | $19.75 | $31.81 | 263,400 | — | — |
| 2009-11-23 | $19.97 | $32.16 | 304,800 | — | — |
| 2009-11-20 | $19.51 | $31.44 | 1,234,600 | — | — |
| 2009-11-19 | $19.40 | $31.25 | 1,319,000 | — | — |
| 2009-11-18 | $19.62 | $31.61 | 291,600 | — | — |
| 2009-11-17 | $19.78 | $31.86 | 320,200 | — | — |
| 2009-11-16 | $19.54 | $31.48 | 406,400 | — | — |
| 2009-11-13 | $19.09 | $30.75 | 156,600 | — | — |
| 2009-11-12 | $18.95 | $30.52 | 278,800 | — | — |
| 2009-11-11 | $19.33 | $31.13 | 238,200 | — | — |
| 2009-11-10 | $19.33 | $31.15 | 312,000 | — | — |
| 2009-11-09 | $19.39 | $31.23 | 228,600 | — | — |
| 2009-11-06 | $19.08 | $30.74 | 223,800 | — | — |
| 2009-11-05 | $19.00 | $30.62 | 569,000 | — | — |
| 2009-11-04 | $18.33 | $29.53 | 371,600 | — | — |
| 2009-11-03 | $18.75 | $30.21 | 760,000 | — | — |
| 2009-11-02 | $19.92 | $32.10 | 305,200 | — | — |
| 2009-10-30 | $19.74 | $31.79 | 372,800 | — | — |
| 2009-10-29 | $20.02 | $32.25 | 618,000 | — | — |
| 2009-10-28 | $20.23 | $32.59 | 268,200 | — | — |
| 2009-10-27 | $20.65 | $33.27 | 278,000 | — | — |
| 2009-10-26 | $20.52 | $33.06 | 203,800 | — | — |
| 2009-10-23 | $20.57 | $33.13 | 300,000 | — | — |
| 2009-10-22 | $20.54 | $33.09 | 238,200 | — | — |
| 2009-10-21 | $20.09 | $32.37 | 1,109,200 | — | — |
| 2009-10-20 | $20.25 | $32.63 | 257,400 | — | — |
| 2009-10-19 | $20.76 | $33.44 | 240,800 | — | — |
| 2009-10-16 | $20.34 | $32.65 | 189,200 | — | — |
| 2009-10-15 | $20.31 | $32.59 | 178,400 | — | — |
| 2009-10-14 | $20.42 | $32.76 | 214,400 | — | — |
| 2009-10-13 | $20.18 | $32.39 | 217,000 | — | — |
| 2009-10-12 | $20.26 | $32.51 | 120,000 | — | — |
| 2009-10-09 | $20.42 | $32.76 | 335,800 | — | — |
| 2009-10-08 | $20.09 | $32.24 | 290,800 | — | — |
| 2009-10-07 | $20.23 | $32.45 | 193,000 | — | — |
| 2009-10-06 | $20.10 | $32.25 | 248,600 | — | — |
| 2009-10-05 | $20.17 | $32.36 | 548,400 | — | — |
| 2009-10-02 | $19.74 | $31.67 | 207,000 | — | — |
| 2009-10-01 | $19.82 | $31.80 | 259,200 | — | — |
| 2009-09-30 | $20.31 | $32.58 | 199,400 | — | — |
| 2009-09-29 | $20.43 | $32.79 | 181,600 | — | — |
| 2009-09-28 | $20.50 | $32.89 | 384,000 | — | — |
| 2009-09-25 | $19.96 | $32.03 | 268,000 | — | — |
| 2009-09-24 | $20.00 | $32.10 | 302,800 | — | — |
| 2009-09-23 | $20.01 | $32.12 | 164,200 | — | — |
| 2009-09-22 | $20.12 | $32.28 | 277,000 | — | — |
| 2009-09-21 | $20.13 | $32.29 | 512,400 | — | — |
| 2009-09-18 | $20.17 | $32.36 | 558,000 | — | — |
| 2009-09-17 | $20.38 | $32.69 | 138,400 | — | — |
| 2009-09-16 | $20.24 | $32.48 | 410,000 | — | — |
| 2009-09-15 | $20.37 | $32.68 | 275,200 | — | — |
| 2009-09-14 | $20.58 | $33.02 | 176,000 | — | — |
| 2009-09-11 | $20.36 | $32.66 | 152,200 | — | — |
| 2009-09-10 | $20.38 | $32.70 | 574,400 | — | — |
| 2009-09-09 | $20.20 | $32.41 | 406,000 | — | — |
| 2009-09-08 | $20.15 | $32.33 | 334,000 | — | — |
| 2009-09-04 | $20.31 | $32.58 | 164,600 | — | — |
| 2009-09-03 | $20.07 | $32.20 | 298,200 | — | — |
| 2009-09-02 | $20.00 | $32.10 | 335,000 | — | — |
| 2009-09-01 | $20.02 | $32.12 | 611,400 | — | — |
| 2009-08-31 | $20.09 | $32.24 | 385,200 | — | — |
| 2009-08-28 | $20.06 | $32.19 | 248,400 | — | — |
| 2009-08-27 | $20.25 | $32.49 | 107,600 | — | — |
| 2009-08-26 | $20.25 | $32.49 | 183,400 | — | — |
| 2009-08-25 | $20.40 | $32.73 | 173,400 | — | — |
| 2009-08-24 | $20.42 | $32.77 | 227,400 | — | — |
| 2009-08-21 | $20.25 | $32.50 | 616,800 | — | — |
| 2009-08-20 | $20.07 | $32.20 | 638,200 | — | — |
| 2009-08-19 | $19.83 | $31.81 | 360,400 | — | — |
| 2009-08-18 | $19.67 | $31.55 | 725,000 | — | — |
| 2009-08-17 | $19.52 | $31.32 | 613,200 | — | — |
| 2009-08-14 | $19.73 | $31.66 | 331,200 | — | — |
| 2009-08-13 | $19.87 | $31.88 | 182,800 | — | — |
| 2009-08-12 | $19.80 | $31.76 | 558,800 | — | — |
| 2009-08-11 | $19.72 | $31.63 | 249,200 | — | — |
| 2009-08-10 | $19.62 | $31.47 | 505,800 | — | — |
| 2009-08-07 | $19.42 | $31.15 | 1,219,000 | — | — |
| 2009-08-06 | $19.92 | $31.96 | 1,169,400 | — | — |
| 2009-08-05 | $19.93 | $31.98 | 1,123,800 | — | — |
| 2009-08-04 | $19.80 | $31.76 | 790,400 | — | — |
| 2009-08-03 | $18.65 | $29.93 | 284,000 | — | — |
| 2009-07-31 | $18.25 | $29.28 | 248,400 | — | — |
| 2009-07-30 | $18.25 | $29.29 | 576,800 | — | — |
| 2009-07-29 | $17.96 | $28.81 | 300,600 | — | — |
| 2009-07-28 | $18.13 | $29.08 | 839,800 | — | — |
| 2009-07-27 | $18.01 | $28.90 | 234,600 | — | — |
| 2009-07-24 | $17.84 | $28.63 | 309,000 | — | — |
| 2009-07-23 | $17.56 | $28.17 | 330,600 | — | — |
| 2009-07-22 | $17.17 | $27.55 | 153,200 | — | — |
| 2009-07-21 | $17.24 | $27.66 | 249,000 | — | — |
| 2009-07-20 | $17.03 | $27.33 | 205,600 | — | — |
| 2009-07-17 | $17.14 | $27.37 | 579,400 | — | — |
| 2009-07-16 | $16.89 | $26.98 | 203,400 | — | — |
| 2009-07-15 | $16.71 | $26.69 | 343,600 | — | — |
| 2009-07-14 | $16.29 | $26.02 | 262,800 | — | — |
| 2009-07-13 | $16.42 | $26.22 | 443,000 | — | — |
| 2009-07-10 | $16.13 | $25.76 | 271,600 | — | — |
| 2009-07-09 | $16.23 | $25.93 | 871,800 | — | — |
| 2009-07-08 | $16.64 | $26.58 | 352,800 | — | — |
| 2009-07-07 | $16.58 | $26.48 | 342,200 | — | — |
| 2009-07-06 | $16.78 | $26.81 | 251,400 | — | — |
| 2009-07-02 | $16.84 | $26.91 | 297,000 | — | — |
| 2009-07-01 | $17.56 | $28.05 | 294,600 | — | — |
| 2009-06-30 | $17.42 | $27.84 | 258,600 | — | — |
| 2009-06-29 | $17.41 | $27.81 | 338,200 | — | — |
| 2009-06-26 | $17.34 | $27.71 | 724,000 | — | — |
| 2009-06-25 | $17.15 | $27.39 | 200,400 | — | — |
| 2009-06-24 | $16.80 | $26.83 | 267,000 | — | — |
| 2009-06-23 | $16.64 | $26.58 | 182,200 | — | — |
| 2009-06-22 | $16.84 | $26.90 | 343,600 | — | — |
| 2009-06-19 | $17.28 | $27.61 | 448,000 | — | — |
| 2009-06-18 | $17.28 | $27.60 | 276,200 | — | — |
| 2009-06-17 | $17.17 | $27.42 | 316,600 | — | — |
| 2009-06-16 | $17.02 | $27.19 | 287,000 | — | — |
| 2009-06-15 | $17.08 | $27.29 | 545,800 | — | — |
| 2009-06-12 | $17.11 | $27.33 | 263,400 | — | — |
| 2009-06-11 | $17.07 | $27.26 | 421,800 | — | — |
| 2009-06-10 | $16.82 | $26.86 | 483,600 | — | — |
| 2009-06-09 | $16.50 | $26.37 | 189,800 | — | — |
| 2009-06-08 | $16.54 | $26.42 | 333,400 | — | — |
| 2009-06-05 | $16.74 | $26.74 | 251,400 | — | — |
| 2009-06-04 | $16.92 | $27.04 | 287,200 | — | — |
| 2009-06-03 | $17.00 | $27.16 | 254,000 | — | — |
| 2009-06-02 | $17.01 | $27.17 | 599,800 | — | — |
| 2009-06-01 | $16.58 | $26.49 | 435,200 | — | — |
| 2009-05-29 | $16.16 | $25.82 | 350,600 | — | — |
| 2009-05-28 | $15.92 | $25.43 | 319,400 | — | — |
| 2009-05-27 | $16.14 | $25.78 | 338,000 | — | — |
| 2009-05-26 | $16.31 | $26.05 | 391,400 | — | — |
| 2009-05-22 | $16.04 | $25.62 | 413,400 | — | — |
| 2009-05-21 | $15.92 | $25.43 | 432,200 | — | — |
| 2009-05-20 | $16.28 | $26.00 | 395,200 | — | — |
| 2009-05-19 | $16.59 | $26.51 | 353,800 | — | — |
| 2009-05-18 | $16.72 | $26.71 | 349,400 | — | — |
| 2009-05-15 | $16.35 | $26.12 | 635,800 | — | — |
| 2009-05-14 | $16.58 | $26.49 | 613,000 | — | — |
| 2009-05-13 | $16.70 | $26.67 | 588,000 | — | — |
| 2009-05-12 | $17.00 | $27.17 | 799,800 | — | — |
| 2009-05-11 | $16.74 | $26.74 | 873,400 | — | — |
| 2009-05-08 | $16.83 | $26.88 | 975,800 | — | — |
| 2009-05-07 | $16.47 | $26.30 | 522,200 | — | — |
| 2009-05-06 | $16.58 | $26.50 | 403,200 | — | — |
| 2009-05-05 | $16.62 | $26.55 | 513,600 | — | — |
| 2009-05-04 | $16.59 | $26.51 | 513,200 | — | — |
| 2009-05-01 | $16.15 | $25.80 | 514,200 | — | — |
| 2009-04-30 | $16.33 | $26.08 | 898,000 | — | — |
| 2009-04-29 | $16.79 | $26.82 | 824,200 | — | — |
| 2009-04-28 | $16.59 | $26.50 | 579,200 | — | — |
| 2009-04-27 | $16.38 | $26.16 | 807,000 | — | — |
| 2009-04-24 | $16.33 | $26.10 | 448,800 | — | — |
| 2009-04-23 | $16.08 | $25.69 | 438,400 | — | — |
| 2009-04-22 | $16.48 | $26.32 | 317,000 | — | — |
| 2009-04-21 | $16.67 | $26.62 | 392,200 | — | — |
| 2009-04-20 | $16.61 | $26.54 | 535,800 | — | — |
| 2009-04-17 | $17.29 | $27.49 | 457,200 | — | — |
| 2009-04-16 | $17.08 | $27.16 | 363,000 | — | — |
| 2009-04-15 | $16.85 | $26.80 | 399,000 | — | — |
| 2009-04-14 | $16.78 | $26.69 | 331,200 | — | — |
| 2009-04-13 | $16.93 | $26.94 | 381,200 | — | — |
| 2009-04-09 | $16.97 | $26.99 | 451,200 | — | — |
| 2009-04-08 | $16.38 | $26.05 | 344,000 | — | — |
| 2009-04-07 | $16.18 | $25.74 | 487,600 | — | — |
| 2009-04-06 | $16.66 | $26.49 | 472,800 | — | — |
| 2009-04-03 | $16.72 | $26.59 | 327,000 | — | — |
| 2009-04-02 | $16.84 | $26.79 | 583,600 | — | — |
| 2009-04-01 | $16.36 | $26.02 | 438,000 | — | — |
| 2009-03-31 | $16.41 | $26.09 | 473,400 | — | — |
| 2009-03-30 | $16.33 | $25.98 | 438,800 | — | — |
| 2009-03-27 | $16.67 | $26.52 | 422,600 | — | — |
| 2009-03-26 | $17.33 | $27.57 | 559,200 | — | — |
| 2009-03-25 | $16.58 | $26.36 | 546,200 | — | — |
| 2009-03-24 | $16.22 | $25.79 | 568,800 | — | — |
| 2009-03-23 | $16.58 | $26.38 | 385,800 | — | — |
| 2009-03-20 | $15.65 | $24.89 | 446,200 | — | — |
| 2009-03-19 | $15.70 | $24.97 | 324,800 | — | — |
| 2009-03-18 | $15.91 | $25.31 | 461,600 | — | — |
| 2009-03-17 | $15.42 | $24.52 | 302,200 | — | — |
| 2009-03-16 | $15.05 | $23.94 | 429,200 | — | — |
| 2009-03-13 | $15.57 | $24.77 | 296,400 | — | — |
| 2009-03-12 | $15.19 | $24.15 | 639,600 | — | — |
| 2009-03-11 | $14.67 | $23.33 | 773,800 | — | — |
| 2009-03-10 | $14.78 | $23.51 | 463,000 | — | — |
| 2009-03-09 | $14.06 | $22.36 | 412,200 | — | — |
| 2009-03-06 | $14.44 | $22.96 | 288,400 | — | — |
| 2009-03-05 | $14.49 | $23.04 | 794,000 | — | — |
| 2009-03-04 | $15.17 | $24.13 | 501,800 | — | — |
| 2009-03-03 | $14.76 | $23.47 | 596,600 | — | — |
| 2009-03-02 | $14.84 | $23.61 | 715,000 | — | — |
| 2009-02-27 | $15.35 | $24.42 | 714,600 | — | — |
| 2009-02-26 | $15.32 | $24.36 | 478,400 | — | — |
| 2009-02-25 | $15.71 | $24.98 | 528,200 | — | — |
| 2009-02-24 | $16.05 | $25.52 | 566,200 | — | — |
| 2009-02-23 | $15.50 | $24.65 | 1,060,200 | — | — |
| 2009-02-20 | $15.55 | $24.73 | 859,600 | — | — |
| 2009-02-19 | $15.83 | $25.17 | 2,945,000 | — | — |
| 2009-02-18 | $16.78 | $26.69 | 560,600 | — | — |
| 2009-02-17 | $16.98 | $27.01 | 509,600 | — | — |
| 2009-02-13 | $17.43 | $27.73 | 515,200 | — | — |
| 2009-02-12 | $17.32 | $27.54 | 413,800 | — | — |
| 2009-02-11 | $17.08 | $27.17 | 282,000 | — | — |
| 2009-02-10 | $16.75 | $26.65 | 459,400 | — | — |
| 2009-02-09 | $17.03 | $27.08 | 468,400 | — | — |
| 2009-02-06 | $17.50 | $27.84 | 442,000 | — | — |
| 2009-02-05 | $17.39 | $27.66 | 307,400 | — | — |
| 2009-02-04 | $17.30 | $27.52 | 628,200 | — | — |
| 2009-02-03 | $17.02 | $27.07 | 493,000 | — | — |
| 2009-02-02 | $17.14 | $27.26 | 666,000 | — | — |
| 2009-01-30 | $16.61 | $26.42 | 390,600 | — | — |
| 2009-01-29 | $16.70 | $26.56 | 390,400 | — | — |
| 2009-01-28 | $17.17 | $27.31 | 520,200 | — | — |
| 2009-01-27 | $17.09 | $27.19 | 800,800 | — | — |
| 2009-01-26 | $16.74 | $26.62 | 460,800 | — | — |
| 2009-01-23 | $16.34 | $26.00 | 381,400 | — | — |
| 2009-01-22 | $16.62 | $26.44 | 441,800 | — | — |
| 2009-01-21 | $16.74 | $26.63 | 484,600 | — | — |
| 2009-01-20 | $15.77 | $25.08 | 600,200 | — | — |
| 2009-01-16 | $16.71 | $26.57 | 485,400 | — | — |
| 2009-01-15 | $16.74 | $26.50 | 341,200 | — | — |
| 2009-01-14 | $16.58 | $26.26 | 442,800 | — | — |
| 2009-01-13 | $17.31 | $27.40 | 290,800 | — | — |
| 2009-01-12 | $16.92 | $26.79 | 325,000 | — | — |
| 2009-01-09 | $16.95 | $26.84 | 390,600 | — | — |
| 2009-01-08 | $17.59 | $27.85 | 523,200 | — | — |
| 2009-01-07 | $17.36 | $27.49 | 922,200 | — | — |
| 2009-01-06 | $18.14 | $28.72 | 539,000 | — | — |
| 2009-01-05 | $18.55 | $29.37 | 512,400 | — | — |
| 2009-01-02 | $19.06 | $30.17 | 397,000 | — | — |