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
- 2008-05-15 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 | $26.54 | $37.28 | 289,500 | — | — |
| 2009-12-30 | $26.80 | $37.65 | 621,300 | — | — |
| 2009-12-29 | $27.09 | $38.06 | 780,800 | — | — |
| 2009-12-28 | $28.49 | $38.06 | 1,451,300 | — | — |
| 2009-12-24 | $28.33 | $37.84 | 429,200 | — | — |
| 2009-12-23 | $28.31 | $37.81 | 864,500 | — | — |
| 2009-12-22 | $28.14 | $37.59 | 727,800 | — | — |
| 2009-12-21 | $27.91 | $37.28 | 824,100 | — | — |
| 2009-12-18 | $27.15 | $36.27 | 1,164,700 | — | — |
| 2009-12-17 | $26.78 | $35.77 | 357,600 | — | — |
| 2009-12-16 | $26.53 | $35.44 | 448,200 | — | — |
| 2009-12-15 | $26.69 | $35.65 | 466,000 | — | — |
| 2009-12-14 | $27.13 | $36.24 | 377,300 | — | — |
| 2009-12-11 | $26.82 | $35.82 | 331,800 | — | — |
| 2009-12-10 | $26.67 | $35.62 | 237,000 | — | — |
| 2009-12-09 | $26.62 | $35.56 | 240,300 | — | — |
| 2009-12-08 | $26.67 | $35.62 | 394,100 | — | — |
| 2009-12-07 | $26.53 | $35.44 | 261,600 | — | — |
| 2009-12-04 | $26.29 | $35.12 | 540,800 | — | — |
| 2009-12-03 | $26.38 | $35.24 | 474,200 | — | — |
| 2009-12-02 | $26.57 | $35.49 | 340,300 | — | — |
| 2009-12-01 | $26.50 | $35.40 | 371,200 | — | — |
| 2009-11-30 | $26.47 | $35.36 | 241,900 | — | — |
| 2009-11-27 | $25.87 | $34.56 | 197,300 | — | — |
| 2009-11-25 | $26.08 | $34.84 | 175,700 | — | — |
| 2009-11-24 | $26.20 | $35.00 | 240,300 | — | — |
| 2009-11-23 | $26.20 | $35.00 | 228,500 | — | — |
| 2009-11-20 | $26.17 | $34.96 | 230,600 | — | — |
| 2009-11-19 | $26.38 | $35.24 | 290,100 | — | — |
| 2009-11-18 | $26.15 | $34.93 | 248,300 | — | — |
| 2009-11-17 | $25.98 | $34.70 | 336,100 | — | — |
| 2009-11-16 | $25.92 | $34.62 | 375,600 | — | — |
| 2009-11-13 | $25.47 | $34.02 | 281,200 | — | — |
| 2009-11-12 | $25.17 | $33.62 | 241,300 | — | — |
| 2009-11-11 | $25.46 | $34.01 | 793,800 | — | — |
| 2009-11-10 | $25.61 | $34.21 | 690,200 | — | — |
| 2009-11-09 | $26.25 | $35.06 | 361,600 | — | — |
| 2009-11-06 | $25.87 | $34.56 | 246,500 | — | — |
| 2009-11-05 | $26.06 | $34.81 | 511,900 | — | — |
| 2009-11-04 | $25.63 | $34.23 | 667,400 | — | — |
| 2009-11-03 | $26.12 | $34.89 | 498,600 | — | — |
| 2009-11-02 | $25.95 | $34.66 | 842,500 | — | — |
| 2009-10-30 | $26.00 | $34.73 | 717,800 | — | — |
| 2009-10-29 | $26.26 | $35.08 | 554,100 | — | — |
| 2009-10-28 | $26.15 | $34.93 | 2,108,500 | — | — |
| 2009-10-27 | $26.04 | $34.78 | 5,861,000 | — | — |
| 2009-10-26 | $28.14 | $37.59 | 538,200 | — | — |
| 2009-10-23 | $28.72 | $38.36 | 400,300 | — | — |
| 2009-10-22 | $28.91 | $38.62 | 609,900 | — | — |
| 2009-10-21 | $28.11 | $37.55 | 902,900 | — | — |
| 2009-10-20 | $27.94 | $37.32 | 322,100 | — | — |
| 2009-10-19 | $27.71 | $37.01 | 346,100 | — | — |
| 2009-10-16 | $27.52 | $36.76 | 318,400 | — | — |
| 2009-10-15 | $27.75 | $37.07 | 431,600 | — | — |
| 2009-10-14 | $27.67 | $36.96 | 548,500 | — | — |
| 2009-10-13 | $26.45 | $35.33 | 552,100 | — | — |
| 2009-10-12 | $26.99 | $36.05 | 617,200 | — | — |
| 2009-10-09 | $27.65 | $36.93 | 211,400 | — | — |
| 2009-10-08 | $27.93 | $37.31 | 236,900 | — | — |
| 2009-10-07 | $27.61 | $36.88 | 350,800 | — | — |
| 2009-10-06 | $28.18 | $37.64 | 429,700 | — | — |
| 2009-10-05 | $28.12 | $37.56 | 400,300 | — | — |
| 2009-10-02 | $27.32 | $36.49 | 1,009,800 | — | — |
| 2009-10-01 | $26.80 | $35.80 | 1,178,000 | — | — |
| 2009-09-30 | $28.45 | $38.00 | 990,200 | — | — |
| 2009-09-29 | $30.28 | $38.58 | 907,900 | — | — |
| 2009-09-28 | $30.74 | $39.16 | 678,800 | — | — |
| 2009-09-25 | $29.68 | $37.81 | 690,000 | — | — |
| 2009-09-24 | $29.84 | $38.02 | 1,189,900 | — | — |
| 2009-09-23 | $31.20 | $39.75 | 1,062,300 | — | — |
| 2009-09-22 | $29.80 | $37.96 | 718,300 | — | — |
| 2009-09-21 | $29.19 | $37.19 | 492,200 | — | — |
| 2009-09-18 | $28.46 | $36.26 | 405,100 | — | — |
| 2009-09-17 | $28.36 | $36.13 | 447,300 | — | — |
| 2009-09-16 | $28.02 | $35.70 | 486,700 | — | — |
| 2009-09-15 | $27.54 | $35.09 | 619,800 | — | — |
| 2009-09-14 | $27.20 | $34.65 | 298,800 | — | — |
| 2009-09-11 | $27.11 | $34.54 | 385,000 | — | — |
| 2009-09-10 | $26.57 | $33.85 | 335,700 | — | — |
| 2009-09-09 | $26.07 | $33.21 | 296,900 | — | — |
| 2009-09-08 | $25.90 | $33.00 | 319,500 | — | — |
| 2009-09-04 | $25.43 | $32.40 | 200,900 | — | — |
| 2009-09-03 | $25.19 | $32.09 | 300,600 | — | — |
| 2009-09-02 | $24.67 | $31.43 | 226,600 | — | — |
| 2009-09-01 | $24.41 | $31.10 | 450,200 | — | — |
| 2009-08-31 | $24.89 | $31.71 | 759,900 | — | — |
| 2009-08-28 | $25.21 | $32.12 | 592,800 | — | — |
| 2009-08-27 | $26.06 | $33.20 | 305,900 | — | — |
| 2009-08-26 | $26.06 | $33.20 | 359,300 | — | — |
| 2009-08-25 | $25.86 | $32.95 | 595,300 | — | — |
| 2009-08-24 | $24.99 | $31.84 | 485,900 | — | — |
| 2009-08-21 | $24.79 | $31.58 | 439,800 | — | — |
| 2009-08-20 | $24.51 | $31.23 | 824,500 | — | — |
| 2009-08-19 | $23.34 | $29.73 | 437,200 | — | — |
| 2009-08-18 | $23.37 | $29.77 | 448,100 | — | — |
| 2009-08-17 | $23.30 | $29.68 | 428,900 | — | — |
| 2009-08-14 | $23.40 | $29.81 | 375,400 | — | — |
| 2009-08-13 | $23.38 | $29.79 | 544,700 | — | — |
| 2009-08-12 | $23.30 | $29.68 | 1,021,000 | — | — |
| 2009-08-11 | $23.33 | $29.72 | 4,252,700 | — | — |
| 2009-08-10 | $24.56 | $31.29 | 625,300 | — | — |
| 2009-08-07 | $24.56 | $31.29 | 318,200 | — | — |
| 2009-08-06 | $23.89 | $30.44 | 339,300 | — | — |
| 2009-08-05 | $24.19 | $30.82 | 328,700 | — | — |
| 2009-08-04 | $23.90 | $30.45 | 421,900 | — | — |
| 2009-08-03 | $23.30 | $29.68 | 530,900 | — | — |
| 2009-07-31 | $22.78 | $29.02 | 735,200 | — | — |
| 2009-07-30 | $23.96 | $30.52 | 639,800 | — | — |
| 2009-07-29 | $23.94 | $30.50 | 327,000 | — | — |
| 2009-07-28 | $24.00 | $30.58 | 259,200 | — | — |
| 2009-07-27 | $23.80 | $30.32 | 326,800 | — | — |
| 2009-07-24 | $23.41 | $29.82 | 295,400 | — | — |
| 2009-07-23 | $23.78 | $30.30 | 493,300 | — | — |
| 2009-07-22 | $23.44 | $29.86 | 581,800 | — | — |
| 2009-07-21 | $22.67 | $28.88 | 379,700 | — | — |
| 2009-07-20 | $22.48 | $28.64 | 334,900 | — | — |
| 2009-07-17 | $22.02 | $28.05 | 334,200 | — | — |
| 2009-07-16 | $22.16 | $28.23 | 224,100 | — | — |
| 2009-07-15 | $22.03 | $28.07 | 309,700 | — | — |
| 2009-07-14 | $21.51 | $27.40 | 1,973,700 | — | — |
| 2009-07-13 | $22.94 | $29.23 | 382,200 | — | — |
| 2009-07-10 | $21.88 | $27.87 | 150,800 | — | — |
| 2009-07-09 | $21.52 | $27.42 | 139,100 | — | — |
| 2009-07-08 | $21.79 | $27.76 | 305,600 | — | — |
| 2009-07-07 | $22.67 | $28.88 | 197,700 | — | — |
| 2009-07-06 | $22.39 | $28.52 | 201,100 | — | — |
| 2009-07-02 | $22.18 | $28.26 | 330,400 | — | — |
| 2009-07-01 | $22.31 | $28.42 | 366,300 | — | — |
| 2009-06-30 | $22.97 | $29.26 | 596,700 | — | — |
| 2009-06-29 | $23.75 | $28.35 | 635,900 | — | — |
| 2009-06-26 | $23.89 | $28.51 | 609,000 | — | — |
| 2009-06-25 | $23.61 | $28.18 | 539,200 | — | — |
| 2009-06-24 | $22.51 | $26.87 | 443,100 | — | — |
| 2009-06-23 | $22.15 | $26.44 | 783,700 | — | — |
| 2009-06-22 | $20.59 | $24.57 | 234,100 | — | — |
| 2009-06-19 | $20.79 | $24.81 | 144,900 | — | — |
| 2009-06-18 | $20.45 | $24.41 | 202,500 | — | — |
| 2009-06-17 | $19.97 | $23.83 | 157,400 | — | — |
| 2009-06-16 | $19.59 | $23.38 | 119,000 | — | — |
| 2009-06-15 | $19.31 | $23.05 | 134,000 | — | — |
| 2009-06-12 | $19.16 | $22.87 | 177,000 | — | — |
| 2009-06-11 | $19.11 | $22.81 | 664,900 | — | — |
| 2009-06-10 | $19.60 | $23.39 | 273,600 | — | — |
| 2009-06-09 | $20.36 | $24.30 | 301,800 | — | — |
| 2009-06-08 | $19.89 | $23.74 | 112,700 | — | — |
| 2009-06-05 | $19.89 | $23.74 | 138,500 | — | — |
| 2009-06-04 | $20.24 | $24.16 | 228,000 | — | — |
| 2009-06-03 | $19.90 | $23.75 | 171,400 | — | — |
| 2009-06-02 | $19.94 | $23.80 | 245,300 | — | — |
| 2009-06-01 | $19.27 | $23.00 | 153,100 | — | — |
| 2009-05-29 | $18.99 | $22.66 | 146,000 | — | — |
| 2009-05-28 | $19.47 | $23.24 | 128,000 | — | — |
| 2009-05-27 | $19.21 | $22.93 | 117,400 | — | — |
| 2009-05-26 | $19.74 | $23.56 | 102,700 | — | — |
| 2009-05-22 | $19.20 | $22.92 | 88,400 | — | — |
| 2009-05-21 | $19.24 | $22.96 | 109,800 | — | — |
| 2009-05-20 | $19.14 | $22.84 | 154,000 | — | — |
| 2009-05-19 | $19.37 | $23.12 | 147,100 | — | — |
| 2009-05-18 | $19.27 | $23.00 | 160,400 | — | — |
| 2009-05-15 | $18.85 | $22.50 | 65,800 | — | — |
| 2009-05-14 | $18.85 | $22.50 | 152,200 | — | — |
| 2009-05-13 | $18.56 | $22.15 | 175,300 | — | — |
| 2009-05-12 | $18.84 | $22.49 | 173,900 | — | — |
| 2009-05-11 | $18.57 | $22.16 | 113,500 | — | — |
| 2009-05-08 | $18.69 | $22.31 | 190,000 | — | — |
| 2009-05-07 | $18.46 | $22.03 | 115,800 | — | — |
| 2009-05-06 | $18.62 | $22.22 | 186,200 | — | — |
| 2009-05-05 | $18.40 | $21.96 | 185,900 | — | — |
| 2009-05-04 | $18.64 | $22.25 | 186,000 | — | — |
| 2009-05-01 | $18.39 | $21.95 | 144,900 | — | — |
| 2009-04-30 | $18.75 | $22.38 | 528,100 | — | — |
| 2009-04-29 | $17.68 | $21.10 | 151,800 | — | — |
| 2009-04-28 | $17.27 | $20.61 | 83,400 | — | — |
| 2009-04-27 | $17.12 | $20.43 | 141,000 | — | — |
| 2009-04-24 | $17.05 | $20.35 | 120,500 | — | — |
| 2009-04-23 | $17.08 | $20.39 | 69,900 | — | — |
| 2009-04-22 | $17.32 | $20.67 | 78,600 | — | — |
| 2009-04-21 | $17.54 | $20.93 | 126,400 | — | — |
| 2009-04-20 | $17.11 | $20.42 | 118,500 | — | — |
| 2009-04-17 | $17.51 | $20.90 | 70,700 | — | — |
| 2009-04-16 | $17.47 | $20.85 | 69,000 | — | — |
| 2009-04-15 | $17.15 | $20.47 | 59,800 | — | — |
| 2009-04-14 | $16.90 | $20.17 | 120,900 | — | — |
| 2009-04-13 | $17.32 | $20.67 | 114,500 | — | — |
| 2009-04-09 | $17.18 | $20.50 | 153,500 | — | — |
| 2009-04-08 | $17.13 | $20.44 | 92,800 | — | — |
| 2009-04-07 | $16.98 | $20.27 | 65,300 | — | — |
| 2009-04-06 | $17.11 | $20.42 | 76,400 | — | — |
| 2009-04-03 | $17.21 | $20.54 | 123,600 | — | — |
| 2009-04-02 | $17.12 | $20.43 | 127,000 | — | — |
| 2009-04-01 | $16.92 | $20.19 | 115,200 | — | — |
| 2009-03-31 | $17.11 | $20.42 | 289,500 | — | — |
| 2009-03-30 | $17.81 | $20.24 | 257,200 | — | — |
| 2009-03-27 | $17.67 | $20.08 | 174,100 | — | — |
| 2009-03-26 | $17.85 | $20.29 | 160,700 | — | — |
| 2009-03-25 | $17.38 | $19.75 | 244,700 | — | — |
| 2009-03-24 | $16.80 | $19.09 | 316,600 | — | — |
| 2009-03-23 | $16.84 | $19.14 | 193,900 | — | — |
| 2009-03-20 | $16.36 | $18.59 | 195,100 | — | — |
| 2009-03-19 | $16.83 | $19.13 | 267,800 | — | — |
| 2009-03-18 | $17.63 | $20.04 | 257,600 | — | — |
| 2009-03-17 | $17.50 | $19.89 | 209,800 | — | — |
| 2009-03-16 | $17.40 | $19.78 | 130,100 | — | — |
| 2009-03-13 | $17.48 | $19.87 | 242,800 | — | — |
| 2009-03-12 | $16.49 | $18.74 | 173,600 | — | — |
| 2009-03-11 | $16.61 | $18.88 | 153,600 | — | — |
| 2009-03-10 | $16.25 | $18.47 | 222,900 | — | — |
| 2009-03-09 | $15.00 | $17.05 | 154,700 | — | — |
| 2009-03-06 | $14.73 | $16.74 | 285,100 | — | — |
| 2009-03-05 | $14.96 | $17.00 | 157,500 | — | — |
| 2009-03-04 | $15.35 | $17.45 | 113,000 | — | — |
| 2009-03-03 | $15.01 | $17.06 | 245,400 | — | — |
| 2009-03-02 | $15.28 | $17.37 | 260,900 | — | — |
| 2009-02-27 | $16.10 | $18.30 | 231,400 | — | — |
| 2009-02-26 | $16.46 | $18.71 | 84,600 | — | — |
| 2009-02-25 | $16.28 | $18.50 | 130,700 | — | — |
| 2009-02-24 | $16.87 | $19.17 | 146,100 | — | — |
| 2009-02-23 | $15.92 | $18.09 | 143,500 | — | — |
| 2009-02-20 | $15.97 | $18.15 | 318,200 | — | — |
| 2009-02-19 | $15.91 | $18.08 | 161,800 | — | — |
| 2009-02-18 | $16.21 | $18.42 | 236,900 | — | — |
| 2009-02-17 | $16.40 | $18.64 | 282,000 | — | — |
| 2009-02-13 | $16.88 | $19.19 | 249,300 | — | — |
| 2009-02-12 | $16.88 | $19.19 | 302,500 | — | — |
| 2009-02-11 | $17.00 | $19.32 | 343,200 | — | — |
| 2009-02-10 | $16.82 | $19.12 | 597,300 | — | — |
| 2009-02-09 | $17.24 | $19.59 | 330,400 | — | — |
| 2009-02-06 | $17.36 | $19.73 | 524,100 | — | — |
| 2009-02-05 | $17.80 | $20.23 | 1,360,300 | — | — |
| 2009-02-04 | $19.84 | $22.55 | 278,000 | — | — |
| 2009-02-03 | $20.30 | $23.07 | 251,200 | — | — |
| 2009-02-02 | $19.90 | $22.62 | 176,700 | — | — |
| 2009-01-30 | $19.98 | $22.71 | 299,000 | — | — |
| 2009-01-29 | $20.17 | $22.92 | 114,600 | — | — |
| 2009-01-28 | $20.70 | $23.53 | 175,600 | — | — |
| 2009-01-27 | $20.43 | $23.22 | 263,900 | — | — |
| 2009-01-26 | $20.15 | $22.90 | 154,500 | — | — |
| 2009-01-23 | $19.93 | $22.65 | 171,300 | — | — |
| 2009-01-22 | $19.99 | $22.72 | 163,200 | — | — |
| 2009-01-21 | $20.43 | $23.22 | 227,300 | — | — |
| 2009-01-20 | $19.86 | $22.57 | 157,200 | — | — |
| 2009-01-16 | $20.57 | $23.38 | 164,600 | — | — |
| 2009-01-15 | $20.88 | $23.73 | 261,600 | — | — |
| 2009-01-14 | $20.90 | $23.75 | 186,000 | — | — |
| 2009-01-13 | $21.04 | $23.91 | 442,400 | — | — |
| 2009-01-12 | $20.60 | $23.41 | 151,500 | — | — |
| 2009-01-09 | $20.83 | $23.67 | 203,000 | — | — |
| 2009-01-08 | $21.24 | $24.14 | 159,500 | — | — |
| 2009-01-07 | $21.13 | $24.02 | 150,300 | — | — |
| 2009-01-06 | $21.19 | $24.08 | 201,000 | — | — |
| 2009-01-05 | $21.10 | $23.98 | 359,200 | — | — |
| 2009-01-02 | $20.94 | $23.80 | 146,100 | — | — |