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
- 2005-01-28 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 | $21.47 | $21.47 | 803,000 | — | — |
| 2009-12-30 | $21.40 | $21.40 | 1,385,500 | — | — |
| 2009-12-29 | $21.51 | $21.51 | 808,000 | — | — |
| 2009-12-28 | $21.73 | $21.73 | 908,500 | — | — |
| 2009-12-24 | $21.68 | $21.68 | 603,500 | — | — |
| 2009-12-23 | $21.33 | $21.33 | 1,427,000 | — | — |
| 2009-12-22 | $21.24 | $21.24 | 2,741,500 | — | — |
| 2009-12-21 | $21.40 | $21.40 | 1,881,000 | — | — |
| 2009-12-18 | $21.81 | $21.81 | 1,846,500 | — | — |
| 2009-12-17 | $21.50 | $21.50 | 2,911,000 | — | — |
| 2009-12-16 | $22.33 | $22.33 | 1,376,500 | — | — |
| 2009-12-15 | $22.06 | $22.06 | 1,311,000 | — | — |
| 2009-12-14 | $22.06 | $22.06 | 1,058,000 | — | — |
| 2009-12-11 | $21.87 | $21.87 | 3,054,500 | — | — |
| 2009-12-10 | $22.18 | $22.18 | 1,346,000 | — | — |
| 2009-12-09 | $22.19 | $22.19 | 4,570,500 | — | — |
| 2009-12-08 | $22.20 | $22.20 | 5,218,500 | — | — |
| 2009-12-07 | $22.63 | $22.63 | 5,539,500 | — | — |
| 2009-12-04 | $22.77 | $22.77 | 7,407,500 | — | — |
| 2009-12-03 | $23.77 | $23.77 | 2,351,500 | — | — |
| 2009-12-02 | $23.85 | $23.85 | 2,846,500 | — | — |
| 2009-12-01 | $23.50 | $23.50 | 1,760,500 | — | — |
| 2009-11-30 | $23.15 | $23.15 | 1,533,000 | — | — |
| 2009-11-27 | $23.04 | $23.04 | 4,276,000 | — | — |
| 2009-11-25 | $23.35 | $23.35 | 2,600,500 | — | — |
| 2009-11-24 | $22.97 | $22.97 | 1,914,500 | — | — |
| 2009-11-23 | $22.87 | $22.87 | 2,291,000 | — | — |
| 2009-11-20 | $22.59 | $22.59 | 1,588,000 | — | — |
| 2009-11-19 | $22.48 | $22.48 | 1,913,000 | — | — |
| 2009-11-18 | $22.48 | $22.48 | 2,066,500 | — | — |
| 2009-11-17 | $22.42 | $22.42 | 1,269,000 | — | — |
| 2009-11-16 | $22.34 | $22.34 | 1,769,500 | — | — |
| 2009-11-13 | $21.97 | $21.97 | 1,601,500 | — | — |
| 2009-11-12 | $21.66 | $21.66 | 1,552,500 | — | — |
| 2009-11-11 | $21.93 | $21.93 | 1,573,000 | — | — |
| 2009-11-10 | $21.69 | $21.69 | 1,049,000 | — | — |
| 2009-11-09 | $21.65 | $21.65 | 999,000 | — | — |
| 2009-11-06 | $21.51 | $21.51 | 1,144,500 | — | — |
| 2009-11-05 | $21.40 | $21.40 | 742,500 | — | — |
| 2009-11-04 | $21.44 | $21.44 | 2,029,500 | — | — |
| 2009-11-03 | $21.31 | $21.31 | 3,421,000 | — | — |
| 2009-11-02 | $20.79 | $20.79 | 1,440,500 | — | — |
| 2009-10-30 | $20.53 | $20.53 | 1,685,500 | — | — |
| 2009-10-29 | $20.55 | $20.55 | 978,500 | — | — |
| 2009-10-28 | $20.16 | $20.16 | 1,931,500 | — | — |
| 2009-10-27 | $20.38 | $20.38 | 13,905,000 | — | — |
| 2009-10-26 | $20.39 | $20.39 | 2,396,500 | — | — |
| 2009-10-23 | $20.71 | $20.71 | 1,254,500 | — | — |
| 2009-10-22 | $20.80 | $20.80 | 1,265,500 | — | — |
| 2009-10-21 | $20.76 | $20.76 | 1,646,000 | — | — |
| 2009-10-20 | $20.70 | $20.70 | 1,421,500 | — | — |
| 2009-10-19 | $20.86 | $20.86 | 1,161,000 | — | — |
| 2009-10-16 | $20.66 | $20.66 | 1,064,500 | — | — |
| 2009-10-15 | $20.60 | $20.60 | 1,973,000 | — | — |
| 2009-10-14 | $20.84 | $20.84 | 1,083,500 | — | — |
| 2009-10-13 | $20.85 | $20.85 | 1,255,500 | — | — |
| 2009-10-12 | $20.72 | $20.72 | 762,500 | — | — |
| 2009-10-09 | $20.58 | $20.58 | 1,272,000 | — | — |
| 2009-10-08 | $20.74 | $20.74 | 1,375,500 | — | — |
| 2009-10-07 | $20.48 | $20.48 | 1,510,000 | — | — |
| 2009-10-06 | $20.47 | $20.47 | 1,965,000 | — | — |
| 2009-10-05 | $19.97 | $19.97 | 1,201,000 | — | — |
| 2009-10-02 | $19.68 | $19.68 | 899,500 | — | — |
| 2009-10-01 | $19.60 | $19.60 | 804,500 | — | — |
| 2009-09-30 | $19.79 | $19.79 | 1,346,500 | — | — |
| 2009-09-29 | $19.49 | $19.49 | 557,000 | — | — |
| 2009-09-28 | $19.43 | $19.43 | 911,500 | — | — |
| 2009-09-25 | $19.43 | $19.43 | 1,466,500 | — | — |
| 2009-09-24 | $19.52 | $19.52 | 2,402,500 | — | — |
| 2009-09-23 | $19.79 | $19.79 | 1,110,500 | — | — |
| 2009-09-22 | $19.94 | $19.94 | 834,500 | — | — |
| 2009-09-21 | $19.70 | $19.70 | 738,000 | — | — |
| 2009-09-18 | $19.77 | $19.77 | 762,500 | — | — |
| 2009-09-17 | $19.89 | $19.89 | 1,745,500 | — | — |
| 2009-09-16 | $19.99 | $19.99 | 1,214,000 | — | — |
| 2009-09-15 | $19.79 | $19.79 | 1,039,000 | — | — |
| 2009-09-14 | $19.61 | $19.61 | 1,052,000 | — | — |
| 2009-09-11 | $19.76 | $19.76 | 1,599,500 | — | — |
| 2009-09-10 | $19.55 | $19.55 | 898,000 | — | — |
| 2009-09-09 | $19.45 | $19.45 | 1,617,000 | — | — |
| 2009-09-08 | $19.51 | $19.51 | 2,147,000 | — | — |
| 2009-09-04 | $19.52 | $19.52 | 1,352,500 | — | — |
| 2009-09-03 | $19.50 | $19.50 | 3,100,000 | — | — |
| 2009-09-02 | $19.25 | $19.25 | 2,411,000 | — | — |
| 2009-09-01 | $18.79 | $18.79 | 1,394,500 | — | — |
| 2009-08-31 | $18.69 | $18.69 | 445,000 | — | — |
| 2009-08-28 | $18.78 | $18.78 | 771,500 | — | — |
| 2009-08-27 | $18.65 | $18.65 | 658,000 | — | — |
| 2009-08-26 | $18.58 | $18.58 | 963,000 | — | — |
| 2009-08-25 | $18.56 | $18.56 | 1,256,500 | — | — |
| 2009-08-24 | $18.47 | $18.47 | 1,537,500 | — | — |
| 2009-08-21 | $18.74 | $18.74 | 1,068,500 | — | — |
| 2009-08-20 | $18.48 | $18.48 | 599,000 | — | — |
| 2009-08-19 | $18.52 | $18.52 | 1,068,000 | — | — |
| 2009-08-18 | $18.42 | $18.42 | 564,000 | — | — |
| 2009-08-17 | $18.35 | $18.35 | 1,112,000 | — | — |
| 2009-08-14 | $18.61 | $18.61 | 1,062,000 | — | — |
| 2009-08-13 | $18.75 | $18.75 | 940,500 | — | — |
| 2009-08-12 | $18.59 | $18.59 | 811,500 | — | — |
| 2009-08-11 | $18.58 | $18.58 | 707,000 | — | — |
| 2009-08-10 | $18.59 | $18.59 | 794,500 | — | — |
| 2009-08-07 | $18.75 | $18.75 | 1,226,000 | — | — |
| 2009-08-06 | $18.93 | $18.93 | 2,195,000 | — | — |
| 2009-08-05 | $18.96 | $18.96 | 1,275,000 | — | — |
| 2009-08-04 | $18.96 | $18.96 | 2,466,500 | — | — |
| 2009-08-03 | $18.80 | $18.80 | 1,598,000 | — | — |
| 2009-07-31 | $18.70 | $18.70 | 2,498,000 | — | — |
| 2009-07-30 | $18.34 | $18.34 | 1,017,000 | — | — |
| 2009-07-29 | $18.25 | $18.25 | 1,678,000 | — | — |
| 2009-07-28 | $18.43 | $18.43 | 2,449,500 | — | — |
| 2009-07-27 | $18.76 | $18.76 | 679,500 | — | — |
| 2009-07-24 | $18.70 | $18.70 | 705,500 | — | — |
| 2009-07-23 | $18.67 | $18.67 | 1,809,000 | — | — |
| 2009-07-22 | $18.70 | $18.70 | 1,401,500 | — | — |
| 2009-07-21 | $18.64 | $18.64 | 1,315,000 | — | — |
| 2009-07-20 | $18.68 | $18.68 | 2,183,500 | — | — |
| 2009-07-17 | $18.39 | $18.39 | 1,074,000 | — | — |
| 2009-07-16 | $18.41 | $18.41 | 722,500 | — | — |
| 2009-07-15 | $18.47 | $18.47 | 1,226,000 | — | — |
| 2009-07-14 | $18.19 | $18.19 | 853,000 | — | — |
| 2009-07-13 | $18.07 | $18.07 | 944,500 | — | — |
| 2009-07-10 | $17.93 | $17.93 | 694,500 | — | — |
| 2009-07-09 | $17.92 | $17.92 | 1,393,500 | — | — |
| 2009-07-08 | $17.86 | $17.86 | 2,035,500 | — | — |
| 2009-07-07 | $18.16 | $18.16 | 1,202,000 | — | — |
| 2009-07-06 | $18.17 | $18.17 | 1,092,500 | — | — |
| 2009-07-02 | $18.28 | $18.28 | 1,311,000 | — | — |
| 2009-07-01 | $18.49 | $18.49 | 1,755,000 | — | — |
| 2009-06-30 | $18.25 | $18.25 | 1,441,000 | — | — |
| 2009-06-29 | $18.43 | $18.43 | 957,000 | — | — |
| 2009-06-26 | $18.48 | $18.48 | 1,777,000 | — | — |
| 2009-06-25 | $18.47 | $18.47 | 1,307,500 | — | — |
| 2009-06-24 | $18.30 | $18.30 | 1,592,500 | — | — |
| 2009-06-23 | $18.20 | $18.20 | 1,421,500 | — | — |
| 2009-06-22 | $18.12 | $18.12 | 1,626,000 | — | — |
| 2009-06-19 | $18.38 | $18.38 | 1,232,500 | — | — |
| 2009-06-18 | $18.34 | $18.34 | 1,884,500 | — | — |
| 2009-06-17 | $18.46 | $18.46 | 1,408,000 | — | — |
| 2009-06-16 | $18.40 | $18.40 | 1,708,000 | — | — |
| 2009-06-15 | $18.24 | $18.24 | 1,879,000 | — | — |
| 2009-06-12 | $18.45 | $18.45 | 2,166,500 | — | — |
| 2009-06-11 | $18.75 | $18.75 | 2,429,000 | — | — |
| 2009-06-10 | $18.78 | $18.78 | 1,854,500 | — | — |
| 2009-06-09 | $18.78 | $18.78 | 1,700,500 | — | — |
| 2009-06-08 | $18.72 | $18.72 | 2,011,500 | — | — |
| 2009-06-05 | $18.75 | $18.75 | 3,896,000 | — | — |
| 2009-06-04 | $19.26 | $19.26 | 2,022,500 | — | — |
| 2009-06-03 | $18.90 | $18.90 | 2,828,500 | — | — |
| 2009-06-02 | $19.30 | $19.30 | 2,118,000 | — | — |
| 2009-06-01 | $19.16 | $19.16 | 2,144,000 | — | — |
| 2009-05-29 | $19.26 | $19.26 | 3,252,000 | — | — |
| 2009-05-28 | $18.85 | $18.85 | 1,846,500 | — | — |
| 2009-05-27 | $18.70 | $18.70 | 2,185,500 | — | — |
| 2009-05-26 | $18.75 | $18.75 | 1,258,000 | — | — |
| 2009-05-22 | $18.83 | $18.83 | 1,481,000 | — | — |
| 2009-05-21 | $18.78 | $18.78 | 3,143,500 | — | — |
| 2009-05-20 | $18.46 | $18.46 | 2,658,000 | — | — |
| 2009-05-19 | $18.20 | $18.20 | 1,534,500 | — | — |
| 2009-05-18 | $18.08 | $18.08 | 2,406,000 | — | — |
| 2009-05-15 | $18.32 | $18.32 | 1,467,000 | — | — |
| 2009-05-14 | $18.21 | $18.21 | 1,020,000 | — | — |
| 2009-05-13 | $18.23 | $18.23 | 3,060,500 | — | — |
| 2009-05-12 | $18.15 | $18.15 | 1,888,500 | — | — |
| 2009-05-11 | $17.96 | $17.96 | 1,401,000 | — | — |
| 2009-05-08 | $18.01 | $18.01 | 2,294,500 | — | — |
| 2009-05-07 | $17.89 | $17.89 | 3,013,000 | — | — |
| 2009-05-06 | $17.93 | $17.93 | 1,695,500 | — | — |
| 2009-05-05 | $17.68 | $17.68 | 1,933,000 | — | — |
| 2009-05-04 | $17.74 | $17.74 | 1,826,000 | — | — |
| 2009-05-01 | $17.41 | $17.41 | 481,500 | — | — |
| 2009-04-30 | $17.47 | $17.47 | 1,246,500 | — | — |
| 2009-04-29 | $17.69 | $17.69 | 1,352,000 | — | — |
| 2009-04-28 | $17.58 | $17.58 | 1,153,000 | — | — |
| 2009-04-27 | $17.82 | $17.82 | 1,467,000 | — | — |
| 2009-04-24 | $17.95 | $17.95 | 1,704,500 | — | — |
| 2009-04-23 | $17.77 | $17.77 | 2,037,000 | — | — |
| 2009-04-22 | $17.49 | $17.49 | 1,265,000 | — | — |
| 2009-04-21 | $17.38 | $17.38 | 707,500 | — | — |
| 2009-04-20 | $17.40 | $17.40 | 1,855,000 | — | — |
| 2009-04-17 | $17.05 | $17.05 | 2,651,500 | — | — |
| 2009-04-16 | $17.19 | $17.19 | 1,391,000 | — | — |
| 2009-04-15 | $17.54 | $17.54 | 931,000 | — | — |
| 2009-04-14 | $17.50 | $17.50 | 1,424,500 | — | — |
| 2009-04-13 | $17.59 | $17.59 | 986,000 | — | — |
| 2009-04-09 | $17.28 | $17.28 | 1,498,000 | — | — |
| 2009-04-08 | $17.33 | $17.33 | 1,562,000 | — | — |
| 2009-04-07 | $17.36 | $17.36 | 1,621,000 | — | — |
| 2009-04-06 | $17.07 | $17.07 | 2,787,000 | — | — |
| 2009-04-03 | $17.55 | $17.55 | 2,670,500 | — | — |
| 2009-04-02 | $17.77 | $17.77 | 3,676,000 | — | — |
| 2009-04-01 | $18.22 | $18.22 | 1,842,500 | — | — |
| 2009-03-31 | $18.08 | $18.08 | 1,701,500 | — | — |
| 2009-03-30 | $18.02 | $18.02 | 2,924,000 | — | — |
| 2009-03-27 | $18.17 | $18.17 | 3,138,500 | — | — |
| 2009-03-26 | $18.39 | $18.39 | 2,402,500 | — | — |
| 2009-03-25 | $18.41 | $18.41 | 4,667,500 | — | — |
| 2009-03-24 | $18.23 | $18.23 | 2,882,500 | — | — |
| 2009-03-23 | $18.43 | $18.43 | 2,890,500 | — | — |
| 2009-03-20 | $18.73 | $18.73 | 2,536,000 | — | — |
| 2009-03-19 | $18.87 | $18.87 | 3,901,500 | — | — |
| 2009-03-18 | $18.64 | $18.64 | 9,186,500 | — | — |
| 2009-03-17 | $18.03 | $18.03 | 1,768,000 | — | — |
| 2009-03-16 | $18.18 | $18.18 | 2,505,500 | — | — |
| 2009-03-13 | $18.26 | $18.26 | 2,455,500 | — | — |
| 2009-03-12 | $18.22 | $18.22 | 3,409,000 | — | — |
| 2009-03-11 | $17.84 | $17.84 | 2,608,500 | — | — |
| 2009-03-10 | $17.65 | $17.65 | 4,587,000 | — | — |
| 2009-03-09 | $18.13 | $18.13 | 6,154,000 | — | — |
| 2009-03-06 | $18.49 | $18.49 | 3,936,000 | — | — |
| 2009-03-05 | $18.41 | $18.41 | 5,194,000 | — | — |
| 2009-03-04 | $17.81 | $17.81 | 4,457,000 | — | — |
| 2009-03-03 | $18.01 | $18.01 | 4,822,000 | — | — |
| 2009-03-02 | $18.20 | $18.20 | 7,046,500 | — | — |
| 2009-02-27 | $18.53 | $18.53 | 5,916,500 | — | — |
| 2009-02-26 | $18.61 | $18.61 | 5,331,500 | — | — |
| 2009-02-25 | $18.65 | $18.65 | 7,047,500 | — | — |
| 2009-02-24 | $18.96 | $18.96 | 7,971,000 | — | — |
| 2009-02-23 | $19.55 | $19.55 | 14,027,000 | — | — |
| 2009-02-20 | $19.57 | $19.57 | 7,147,500 | — | — |
| 2009-02-19 | $19.15 | $19.15 | 3,548,500 | — | — |
| 2009-02-18 | $19.38 | $19.38 | 5,560,500 | — | — |
| 2009-02-17 | $19.11 | $19.11 | 6,109,000 | — | — |
| 2009-02-13 | $18.52 | $18.52 | 3,856,000 | — | — |
| 2009-02-12 | $18.65 | $18.65 | 6,165,500 | — | — |
| 2009-02-11 | $18.48 | $18.48 | 6,481,000 | — | — |
| 2009-02-10 | $18.06 | $18.06 | 2,914,000 | — | — |
| 2009-02-09 | $17.67 | $17.67 | 2,147,500 | — | — |
| 2009-02-06 | $17.93 | $17.93 | 2,165,500 | — | — |
| 2009-02-05 | $18.04 | $18.04 | 2,574,000 | — | — |
| 2009-02-04 | $17.84 | $17.84 | 2,471,500 | — | — |
| 2009-02-03 | $17.70 | $17.70 | 2,953,500 | — | — |
| 2009-02-02 | $17.76 | $17.76 | 2,117,000 | — | — |
| 2009-01-30 | $18.27 | $18.27 | 2,938,500 | — | — |
| 2009-01-29 | $17.92 | $17.92 | 4,164,000 | — | — |
| 2009-01-28 | $17.47 | $17.47 | 5,728,500 | — | — |
| 2009-01-27 | $17.67 | $17.67 | 3,612,000 | — | — |
| 2009-01-26 | $17.81 | $17.81 | 4,465,500 | — | — |
| 2009-01-23 | $17.70 | $17.70 | 5,943,000 | — | — |
| 2009-01-22 | $16.93 | $16.93 | 3,701,000 | — | — |
| 2009-01-21 | $16.83 | $16.83 | 3,432,000 | — | — |
| 2009-01-20 | $16.90 | $16.90 | 4,801,500 | — | — |
| 2009-01-16 | $16.56 | $16.56 | 3,031,000 | — | — |
| 2009-01-15 | $16.08 | $16.08 | 1,044,000 | — | — |
| 2009-01-14 | $15.97 | $15.97 | 2,605,500 | — | — |
| 2009-01-13 | $16.19 | $16.19 | 2,214,500 | — | — |
| 2009-01-12 | $16.18 | $16.18 | 2,661,000 | — | — |
| 2009-01-09 | $16.80 | $16.80 | 1,465,500 | — | — |
| 2009-01-08 | $16.89 | $16.89 | 1,891,000 | — | — |
| 2009-01-07 | $16.56 | $16.56 | 3,701,000 | — | — |
| 2009-01-06 | $17.04 | $17.04 | 2,476,500 | — | — |
| 2009-01-05 | $16.91 | $16.91 | 2,537,000 | — | — |
| 2009-01-02 | $17.27 | $17.27 | 1,772,500 | — | — |