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
- 2007-08-21 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 | $21.45 | $21.45 | 491,500 | — | — |
| 2009-12-30 | $21.35 | $21.35 | 370,200 | — | — |
| 2009-12-29 | $21.36 | $21.36 | 547,900 | — | — |
| 2009-12-28 | $21.20 | $21.20 | 403,800 | — | — |
| 2009-12-24 | $20.92 | $20.92 | 129,200 | — | — |
| 2009-12-23 | $20.74 | $20.74 | 793,900 | — | — |
| 2009-12-22 | $20.95 | $20.95 | 458,500 | — | — |
| 2009-12-21 | $20.95 | $20.95 | 695,700 | — | — |
| 2009-12-18 | $20.29 | $20.29 | 2,198,200 | — | — |
| 2009-12-17 | $20.83 | $20.83 | 1,077,000 | — | — |
| 2009-12-16 | $21.49 | $21.49 | 712,300 | — | — |
| 2009-12-15 | $21.20 | $21.20 | 759,200 | — | — |
| 2009-12-14 | $21.03 | $21.03 | 413,800 | — | — |
| 2009-12-11 | $20.75 | $20.75 | 688,300 | — | — |
| 2009-12-10 | $20.61 | $20.61 | 589,300 | — | — |
| 2009-12-09 | $20.57 | $20.57 | 645,800 | — | — |
| 2009-12-08 | $20.82 | $20.82 | 700,400 | — | — |
| 2009-12-07 | $21.00 | $21.00 | 603,500 | — | — |
| 2009-12-04 | $21.08 | $21.08 | 1,000,500 | — | — |
| 2009-12-03 | $20.71 | $20.71 | 779,300 | — | — |
| 2009-12-02 | $21.07 | $21.07 | 839,500 | — | — |
| 2009-12-01 | $21.11 | $21.11 | 1,086,900 | — | — |
| 2009-11-30 | $20.95 | $20.95 | 588,900 | — | — |
| 2009-11-27 | $21.11 | $21.11 | 225,900 | — | — |
| 2009-11-25 | $21.69 | $21.69 | 1,006,600 | — | — |
| 2009-11-24 | $21.71 | $21.71 | 1,099,000 | — | — |
| 2009-11-23 | $21.20 | $21.20 | 783,100 | — | — |
| 2009-11-20 | $21.07 | $21.07 | 722,000 | — | — |
| 2009-11-19 | $21.33 | $21.33 | 867,300 | — | — |
| 2009-11-18 | $22.07 | $22.07 | 746,500 | — | — |
| 2009-11-17 | $22.55 | $22.55 | 450,500 | — | — |
| 2009-11-16 | $22.41 | $22.41 | 1,002,600 | — | — |
| 2009-11-13 | $22.15 | $22.15 | 733,500 | — | — |
| 2009-11-12 | $22.42 | $22.42 | 831,600 | — | — |
| 2009-11-11 | $23.01 | $23.01 | 739,100 | — | — |
| 2009-11-10 | $23.03 | $23.03 | 934,200 | — | — |
| 2009-11-09 | $23.05 | $23.05 | 1,138,800 | — | — |
| 2009-11-06 | $21.71 | $21.71 | 1,018,000 | — | — |
| 2009-11-05 | $22.02 | $22.02 | 1,956,700 | — | — |
| 2009-11-04 | $20.97 | $20.97 | 1,110,900 | — | — |
| 2009-11-03 | $20.85 | $20.85 | 757,800 | — | — |
| 2009-11-02 | $20.24 | $20.24 | 1,242,900 | — | — |
| 2009-10-30 | $20.43 | $20.43 | 1,786,800 | — | — |
| 2009-10-29 | $22.15 | $22.15 | 1,368,800 | — | — |
| 2009-10-28 | $21.47 | $21.47 | 1,316,100 | — | — |
| 2009-10-27 | $22.77 | $22.77 | 1,576,300 | — | — |
| 2009-10-26 | $22.79 | $22.79 | 1,493,000 | — | — |
| 2009-10-23 | $23.80 | $23.80 | 1,941,900 | — | — |
| 2009-10-22 | $24.35 | $24.35 | 1,604,200 | — | — |
| 2009-10-21 | $24.13 | $24.13 | 1,459,400 | — | — |
| 2009-10-20 | $24.01 | $24.01 | 1,617,000 | — | — |
| 2009-10-19 | $25.07 | $25.07 | 1,539,000 | — | — |
| 2009-10-16 | $25.37 | $25.37 | 937,900 | — | — |
| 2009-10-15 | $25.90 | $25.90 | 808,000 | — | — |
| 2009-10-14 | $25.62 | $25.62 | 700,000 | — | — |
| 2009-10-13 | $25.39 | $25.39 | 974,100 | — | — |
| 2009-10-12 | $25.13 | $25.13 | 551,100 | — | — |
| 2009-10-09 | $24.56 | $24.56 | 784,300 | — | — |
| 2009-10-08 | $24.62 | $24.62 | 1,569,000 | — | — |
| 2009-10-07 | $24.08 | $24.08 | 1,380,700 | — | — |
| 2009-10-06 | $23.32 | $23.32 | 1,393,200 | — | — |
| 2009-10-05 | $23.14 | $23.14 | 1,102,600 | — | — |
| 2009-10-02 | $22.54 | $22.54 | 1,273,400 | — | — |
| 2009-10-01 | $22.75 | $22.75 | 1,483,700 | — | — |
| 2009-09-30 | $23.74 | $23.74 | 1,114,700 | — | — |
| 2009-09-29 | $23.68 | $23.68 | 1,038,400 | — | — |
| 2009-09-28 | $24.01 | $24.01 | 1,014,000 | — | — |
| 2009-09-25 | $23.41 | $23.41 | 1,461,500 | — | — |
| 2009-09-24 | $23.70 | $23.70 | 1,760,800 | — | — |
| 2009-09-23 | $24.56 | $24.56 | 1,032,800 | — | — |
| 2009-09-22 | $25.94 | $25.94 | 1,212,800 | — | — |
| 2009-09-21 | $24.86 | $24.86 | 1,438,200 | — | — |
| 2009-09-18 | $24.55 | $24.55 | 2,546,100 | — | — |
| 2009-09-17 | $24.46 | $24.46 | 1,361,200 | — | — |
| 2009-09-16 | $25.26 | $25.26 | 2,397,600 | — | — |
| 2009-09-15 | $24.01 | $24.01 | 2,454,300 | — | — |
| 2009-09-14 | $22.63 | $22.63 | 1,820,900 | — | — |
| 2009-09-11 | $22.82 | $22.82 | 5,592,400 | — | — |
| 2009-09-10 | $20.47 | $20.47 | 2,030,500 | — | — |
| 2009-09-09 | $19.15 | $19.15 | 1,463,800 | — | — |
| 2009-09-08 | $18.52 | $18.52 | 1,688,200 | — | — |
| 2009-09-04 | $16.95 | $16.95 | 1,118,100 | — | — |
| 2009-09-03 | $16.79 | $16.79 | 1,283,700 | — | — |
| 2009-09-02 | $16.77 | $16.77 | 1,129,600 | — | — |
| 2009-09-01 | $17.37 | $17.37 | 862,000 | — | — |
| 2009-08-31 | $18.03 | $18.03 | 1,148,000 | — | — |
| 2009-08-28 | $18.39 | $18.39 | 1,134,900 | — | — |
| 2009-08-27 | $18.20 | $18.20 | 1,766,600 | — | — |
| 2009-08-26 | $17.34 | $17.34 | 984,700 | — | — |
| 2009-08-25 | $17.33 | $17.33 | 601,000 | — | — |
| 2009-08-24 | $17.94 | $17.94 | 879,700 | — | — |
| 2009-08-21 | $17.84 | $17.84 | 773,200 | — | — |
| 2009-08-20 | $17.05 | $17.05 | 426,000 | — | — |
| 2009-08-19 | $16.83 | $16.83 | 867,100 | — | — |
| 2009-08-18 | $16.63 | $16.63 | 446,000 | — | — |
| 2009-08-17 | $16.27 | $16.27 | 1,105,900 | — | — |
| 2009-08-14 | $17.24 | $17.24 | 550,000 | — | — |
| 2009-08-13 | $17.76 | $17.76 | 852,000 | — | — |
| 2009-08-12 | $16.93 | $16.93 | 617,400 | — | — |
| 2009-08-11 | $16.78 | $16.78 | 1,245,700 | — | — |
| 2009-08-10 | $17.29 | $17.29 | 1,186,000 | — | — |
| 2009-08-07 | $17.68 | $17.68 | 1,261,200 | — | — |
| 2009-08-06 | $18.23 | $18.23 | 2,278,000 | — | — |
| 2009-08-05 | $17.51 | $17.51 | 1,276,400 | — | — |
| 2009-08-04 | $17.70 | $17.70 | 1,077,800 | — | — |
| 2009-08-03 | $18.15 | $18.15 | 1,017,800 | — | — |
| 2009-07-31 | $17.39 | $17.39 | 516,300 | — | — |
| 2009-07-30 | $17.26 | $17.26 | 734,700 | — | — |
| 2009-07-29 | $16.72 | $16.72 | 885,500 | — | — |
| 2009-07-28 | $17.14 | $17.14 | 883,700 | — | — |
| 2009-07-27 | $17.65 | $17.65 | 847,000 | — | — |
| 2009-07-24 | $17.31 | $17.31 | 1,275,300 | — | — |
| 2009-07-23 | $17.24 | $17.24 | 961,000 | — | — |
| 2009-07-22 | $16.84 | $16.84 | 954,700 | — | — |
| 2009-07-21 | $16.81 | $16.81 | 808,000 | — | — |
| 2009-07-20 | $16.81 | $16.81 | 1,228,600 | — | — |
| 2009-07-17 | $16.57 | $16.57 | 2,012,600 | — | — |
| 2009-07-16 | $16.42 | $16.42 | 1,928,900 | — | — |
| 2009-07-15 | $15.89 | $15.89 | 1,616,700 | — | — |
| 2009-07-14 | $15.07 | $15.07 | 2,441,600 | — | — |
| 2009-07-13 | $14.34 | $14.34 | 1,645,100 | — | — |
| 2009-07-10 | $14.38 | $14.38 | 1,406,400 | — | — |
| 2009-07-09 | $14.36 | $14.36 | 1,353,000 | — | — |
| 2009-07-08 | $14.20 | $14.20 | 2,169,700 | — | — |
| 2009-07-07 | $14.32 | $14.32 | 2,351,900 | — | — |
| 2009-07-06 | $14.76 | $14.76 | 2,082,200 | — | — |
| 2009-07-02 | $15.13 | $15.13 | 1,086,200 | — | — |
| 2009-07-01 | $16.05 | $16.05 | 1,197,300 | — | — |
| 2009-06-30 | $16.04 | $16.04 | 1,279,400 | — | — |
| 2009-06-29 | $16.21 | $16.21 | 1,363,000 | — | — |
| 2009-06-26 | $16.64 | $16.64 | 2,109,900 | — | — |
| 2009-06-25 | $15.76 | $15.76 | 2,494,800 | — | — |
| 2009-06-24 | $14.91 | $14.91 | 1,991,500 | — | — |
| 2009-06-23 | $15.50 | $15.50 | 2,048,100 | — | — |
| 2009-06-22 | $15.12 | $15.12 | 1,659,500 | — | — |
| 2009-06-19 | $16.01 | $16.01 | 1,245,600 | — | — |
| 2009-06-18 | $16.08 | $16.08 | 638,800 | — | — |
| 2009-06-17 | $16.05 | $16.05 | 1,693,500 | — | — |
| 2009-06-16 | $17.01 | $17.01 | 1,326,300 | — | — |
| 2009-06-15 | $17.60 | $17.60 | 1,476,600 | — | — |
| 2009-06-12 | $18.21 | $18.21 | 801,700 | — | — |
| 2009-06-11 | $18.75 | $18.75 | 741,000 | — | — |
| 2009-06-10 | $18.70 | $18.70 | 1,313,100 | — | — |
| 2009-06-09 | $18.38 | $18.38 | 1,606,700 | — | — |
| 2009-06-08 | $18.02 | $18.02 | 2,003,200 | — | — |
| 2009-06-05 | $18.30 | $18.30 | 3,909,500 | — | — |
| 2009-06-04 | $18.67 | $18.67 | 3,559,400 | — | — |
| 2009-06-03 | $19.83 | $19.83 | 889,600 | — | — |
| 2009-06-02 | $21.21 | $21.21 | 1,024,400 | — | — |
| 2009-06-01 | $21.16 | $21.16 | 749,100 | — | — |
| 2009-05-29 | $19.91 | $19.91 | 593,500 | — | — |
| 2009-05-28 | $19.25 | $19.25 | 715,000 | — | — |
| 2009-05-27 | $18.88 | $18.88 | 744,600 | — | — |
| 2009-05-26 | $18.89 | $18.89 | 532,400 | — | — |
| 2009-05-22 | $18.18 | $18.18 | 365,500 | — | — |
| 2009-05-21 | $18.30 | $18.30 | 625,100 | — | — |
| 2009-05-20 | $18.97 | $18.97 | 838,900 | — | — |
| 2009-05-19 | $19.14 | $19.14 | 873,200 | — | — |
| 2009-05-18 | $18.42 | $18.42 | 1,078,300 | — | — |
| 2009-05-15 | $17.62 | $17.62 | 981,300 | — | — |
| 2009-05-14 | $18.34 | $18.34 | 1,082,000 | — | — |
| 2009-05-13 | $18.09 | $18.09 | 1,348,100 | — | — |
| 2009-05-12 | $19.58 | $19.58 | 1,422,400 | — | — |
| 2009-05-11 | $19.13 | $19.13 | 1,644,000 | — | — |
| 2009-05-08 | $19.51 | $19.51 | 2,999,700 | — | — |
| 2009-05-07 | $20.01 | $20.01 | 2,407,100 | — | — |
| 2009-05-06 | $23.40 | $23.40 | 1,390,200 | — | — |
| 2009-05-05 | $22.09 | $22.09 | 1,752,000 | — | — |
| 2009-05-04 | $21.27 | $21.27 | 3,233,500 | — | — |
| 2009-05-01 | $20.01 | $20.01 | 2,823,400 | — | — |
| 2009-04-30 | $20.65 | $20.65 | 1,569,900 | — | — |
| 2009-04-29 | $22.17 | $22.17 | 1,139,900 | — | — |
| 2009-04-28 | $21.58 | $21.58 | 908,900 | — | — |
| 2009-04-27 | $21.15 | $21.15 | 851,900 | — | — |
| 2009-04-24 | $21.56 | $21.56 | 1,132,300 | — | — |
| 2009-04-23 | $20.90 | $20.90 | 1,074,300 | — | — |
| 2009-04-22 | $20.51 | $20.51 | 1,637,100 | — | — |
| 2009-04-21 | $20.18 | $20.18 | 687,500 | — | — |
| 2009-04-20 | $20.00 | $20.00 | 790,100 | — | — |
| 2009-04-17 | $21.91 | $21.91 | 726,600 | — | — |
| 2009-04-16 | $21.27 | $21.27 | 1,106,600 | — | — |
| 2009-04-15 | $19.91 | $19.91 | 554,400 | — | — |
| 2009-04-14 | $19.54 | $19.54 | 1,196,700 | — | — |
| 2009-04-13 | $19.34 | $19.34 | 880,900 | — | — |
| 2009-04-09 | $19.06 | $19.06 | 764,900 | — | — |
| 2009-04-08 | $17.83 | $17.83 | 926,400 | — | — |
| 2009-04-07 | $17.21 | $17.21 | 1,097,300 | — | — |
| 2009-04-06 | $17.65 | $17.65 | 1,361,700 | — | — |
| 2009-04-03 | $17.33 | $17.33 | 1,187,100 | — | — |
| 2009-04-02 | $16.43 | $16.43 | 2,885,200 | — | — |
| 2009-04-01 | $15.97 | $15.97 | 1,147,100 | — | — |
| 2009-03-31 | $16.02 | $16.02 | 990,100 | — | — |
| 2009-03-30 | $16.09 | $16.09 | 1,000,000 | — | — |
| 2009-03-27 | $17.00 | $17.00 | 927,100 | — | — |
| 2009-03-26 | $17.44 | $17.44 | 1,244,300 | — | — |
| 2009-03-25 | $16.89 | $16.89 | 844,500 | — | — |
| 2009-03-24 | $16.96 | $16.96 | 683,600 | — | — |
| 2009-03-23 | $17.54 | $17.54 | 856,800 | — | — |
| 2009-03-20 | $16.22 | $16.22 | 1,282,000 | — | — |
| 2009-03-19 | $17.27 | $17.27 | 905,700 | — | — |
| 2009-03-18 | $16.53 | $16.53 | 1,358,800 | — | — |
| 2009-03-17 | $16.17 | $16.17 | 1,193,500 | — | — |
| 2009-03-16 | $15.70 | $15.70 | 1,368,300 | — | — |
| 2009-03-13 | $15.78 | $15.78 | 1,766,300 | — | — |
| 2009-03-12 | $16.33 | $16.33 | 1,475,800 | — | — |
| 2009-03-11 | $15.93 | $15.93 | 1,958,700 | — | — |
| 2009-03-10 | $16.51 | $16.51 | 1,108,300 | — | — |
| 2009-03-09 | $15.09 | $15.09 | 1,129,000 | — | — |
| 2009-03-06 | $14.91 | $14.91 | 1,224,900 | — | — |
| 2009-03-05 | $15.45 | $15.45 | 1,646,800 | — | — |
| 2009-03-04 | $16.14 | $16.14 | 1,231,400 | — | — |
| 2009-03-03 | $15.84 | $15.84 | 1,051,400 | — | — |
| 2009-03-02 | $16.38 | $16.38 | 1,294,800 | — | — |
| 2009-02-27 | $18.10 | $18.10 | 913,500 | — | — |
| 2009-02-26 | $17.88 | $17.88 | 2,188,300 | — | — |
| 2009-02-25 | $17.99 | $17.99 | 1,670,700 | — | — |
| 2009-02-24 | $18.77 | $18.77 | 1,652,000 | — | — |
| 2009-02-23 | $18.69 | $18.69 | 637,400 | — | — |
| 2009-02-20 | $20.16 | $20.16 | 589,100 | — | — |
| 2009-02-19 | $20.74 | $20.74 | 576,000 | — | — |
| 2009-02-18 | $20.59 | $20.59 | 816,600 | — | — |
| 2009-02-17 | $20.92 | $20.92 | 738,000 | — | — |
| 2009-02-13 | $22.67 | $22.67 | 540,800 | — | — |
| 2009-02-12 | $22.29 | $22.29 | 1,008,700 | — | — |
| 2009-02-11 | $22.36 | $22.36 | 608,800 | — | — |
| 2009-02-10 | $22.75 | $22.75 | 730,200 | — | — |
| 2009-02-09 | $24.01 | $24.01 | 661,500 | — | — |
| 2009-02-06 | $23.59 | $23.59 | 1,040,200 | — | — |
| 2009-02-05 | $23.58 | $23.58 | 966,500 | — | — |
| 2009-02-04 | $22.65 | $22.65 | 816,100 | — | — |
| 2009-02-03 | $22.04 | $22.04 | 685,600 | — | — |
| 2009-02-02 | $22.15 | $22.15 | 878,900 | — | — |
| 2009-01-30 | $22.16 | $22.16 | 615,100 | — | — |
| 2009-01-29 | $22.39 | $22.39 | 1,146,900 | — | — |
| 2009-01-28 | $23.14 | $23.14 | 854,500 | — | — |
| 2009-01-27 | $22.34 | $22.34 | 919,300 | — | — |
| 2009-01-26 | $21.80 | $21.80 | 663,900 | — | — |
| 2009-01-23 | $21.87 | $21.87 | 801,700 | — | — |
| 2009-01-22 | $20.23 | $20.23 | 1,040,400 | — | — |
| 2009-01-21 | $21.44 | $21.44 | 1,542,300 | — | — |
| 2009-01-20 | $20.74 | $20.74 | 588,200 | — | — |
| 2009-01-16 | $22.78 | $22.78 | 830,500 | — | — |
| 2009-01-15 | $21.95 | $21.95 | 978,100 | — | — |
| 2009-01-14 | $22.05 | $22.05 | 746,200 | — | — |
| 2009-01-13 | $23.69 | $23.69 | 624,600 | — | — |
| 2009-01-12 | $22.78 | $22.78 | 610,100 | — | — |
| 2009-01-09 | $24.00 | $24.00 | 526,400 | — | — |
| 2009-01-08 | $25.71 | $25.71 | 734,500 | — | — |
| 2009-01-07 | $25.28 | $25.28 | 1,168,900 | — | — |
| 2009-01-06 | $26.80 | $26.80 | 1,464,500 | — | — |
| 2009-01-05 | $24.63 | $24.63 | 1,316,200 | — | — |
| 2009-01-02 | $22.96 | $22.96 | 631,400 | — | — |