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
- 2008-04-23 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 | $22.41 | $23.83 | 787,700 | — | — |
| 2009-12-30 | $22.55 | $23.98 | 716,700 | — | — |
| 2009-12-29 | $22.47 | $23.89 | 649,600 | — | — |
| 2009-12-28 | $22.34 | $23.75 | 450,000 | — | — |
| 2009-12-24 | $22.40 | $23.82 | 202,200 | — | — |
| 2009-12-23 | $22.25 | $23.66 | 770,400 | — | — |
| 2009-12-22 | $22.21 | $23.62 | 1,718,900 | — | — |
| 2009-12-21 | $22.68 | $24.12 | 1,847,200 | — | — |
| 2009-12-18 | $22.41 | $23.83 | 2,319,700 | — | — |
| 2009-12-17 | $22.54 | $23.97 | 2,270,200 | — | — |
| 2009-12-16 | $22.32 | $23.73 | 2,004,500 | — | — |
| 2009-12-15 | $22.06 | $23.46 | 1,605,200 | — | — |
| 2009-12-14 | $22.09 | $23.49 | 1,163,700 | — | — |
| 2009-12-11 | $22.07 | $23.47 | 1,223,200 | — | — |
| 2009-12-10 | $21.76 | $23.14 | 1,551,200 | — | — |
| 2009-12-09 | $21.74 | $23.12 | 1,742,700 | — | — |
| 2009-12-08 | $21.60 | $22.97 | 1,446,800 | — | — |
| 2009-12-07 | $21.76 | $23.14 | 1,745,200 | — | — |
| 2009-12-04 | $21.80 | $23.18 | 1,447,100 | — | — |
| 2009-12-03 | $21.80 | $23.18 | 1,983,000 | — | — |
| 2009-12-02 | $22.08 | $23.48 | 3,007,900 | — | — |
| 2009-12-01 | $22.28 | $23.69 | 2,474,200 | — | — |
| 2009-11-30 | $22.24 | $23.65 | 5,991,500 | — | — |
| 2009-11-27 | $22.01 | $23.40 | 1,367,800 | — | — |
| 2009-11-25 | $22.01 | $23.40 | 3,058,300 | — | — |
| 2009-11-24 | $21.84 | $23.22 | 3,478,200 | — | — |
| 2009-11-23 | $21.29 | $22.64 | 1,953,100 | — | — |
| 2009-11-20 | $21.29 | $22.64 | 2,626,600 | — | — |
| 2009-11-19 | $21.47 | $22.83 | 5,397,700 | — | — |
| 2009-11-18 | $21.43 | $22.79 | 21,216,100 | — | — |
| 2009-11-17 | $21.63 | $23.00 | 6,546,200 | — | — |
| 2009-11-16 | $20.42 | $21.71 | 1,139,500 | — | — |
| 2009-11-13 | $20.29 | $21.35 | 1,807,100 | — | — |
| 2009-11-12 | $20.27 | $21.33 | 3,593,500 | — | — |
| 2009-11-11 | $19.91 | $20.95 | 1,044,000 | — | — |
| 2009-11-10 | $20.14 | $21.19 | 677,100 | — | — |
| 2009-11-09 | $20.50 | $21.57 | 1,607,500 | — | — |
| 2009-11-06 | $19.56 | $20.58 | 776,800 | — | — |
| 2009-11-05 | $19.59 | $20.61 | 694,900 | — | — |
| 2009-11-04 | $19.28 | $20.29 | 487,300 | — | — |
| 2009-11-03 | $19.33 | $20.34 | 554,500 | — | — |
| 2009-11-02 | $19.04 | $20.04 | 745,200 | — | — |
| 2009-10-30 | $18.97 | $19.96 | 1,185,100 | — | — |
| 2009-10-29 | $19.21 | $20.21 | 746,000 | — | — |
| 2009-10-28 | $19.05 | $20.05 | 3,117,900 | — | — |
| 2009-10-27 | $19.06 | $20.06 | 908,000 | — | — |
| 2009-10-26 | $19.28 | $20.29 | 1,148,100 | — | — |
| 2009-10-23 | $19.49 | $20.51 | 1,041,900 | — | — |
| 2009-10-22 | $19.90 | $20.94 | 508,600 | — | — |
| 2009-10-21 | $19.78 | $20.81 | 696,900 | — | — |
| 2009-10-20 | $19.87 | $20.91 | 935,200 | — | — |
| 2009-10-19 | $19.91 | $20.95 | 685,600 | — | — |
| 2009-10-16 | $19.95 | $20.99 | 300,000 | — | — |
| 2009-10-15 | $19.76 | $20.79 | 956,500 | — | — |
| 2009-10-14 | $19.82 | $20.86 | 833,300 | — | — |
| 2009-10-13 | $20.05 | $21.10 | 613,000 | — | — |
| 2009-10-12 | $20.10 | $21.15 | 695,700 | — | — |
| 2009-10-09 | $19.79 | $20.82 | 453,000 | — | — |
| 2009-10-08 | $19.68 | $20.71 | 645,200 | — | — |
| 2009-10-07 | $19.58 | $20.60 | 679,300 | — | — |
| 2009-10-06 | $19.50 | $20.52 | 589,300 | — | — |
| 2009-10-05 | $19.45 | $20.47 | 1,086,500 | — | — |
| 2009-10-02 | $19.53 | $20.55 | 1,489,600 | — | — |
| 2009-10-01 | $19.77 | $20.80 | 617,000 | — | — |
| 2009-09-30 | $19.94 | $20.98 | 1,064,700 | — | — |
| 2009-09-29 | $20.19 | $21.25 | 426,200 | — | — |
| 2009-09-28 | $20.17 | $21.22 | 521,900 | — | — |
| 2009-09-25 | $19.74 | $20.77 | 500,400 | — | — |
| 2009-09-24 | $19.83 | $20.87 | 595,800 | — | — |
| 2009-09-23 | $20.10 | $21.15 | 636,400 | — | — |
| 2009-09-22 | $20.07 | $21.12 | 540,300 | — | — |
| 2009-09-21 | $20.21 | $21.27 | 772,200 | — | — |
| 2009-09-18 | $20.25 | $21.31 | 969,100 | — | — |
| 2009-09-17 | $20.48 | $21.55 | 732,800 | — | — |
| 2009-09-16 | $20.43 | $21.50 | 875,200 | — | — |
| 2009-09-15 | $20.17 | $21.22 | 789,500 | — | — |
| 2009-09-14 | $19.90 | $20.94 | 424,900 | — | — |
| 2009-09-11 | $19.82 | $20.86 | 627,100 | — | — |
| 2009-09-10 | $19.94 | $20.98 | 671,800 | — | — |
| 2009-09-09 | $19.90 | $20.94 | 858,100 | — | — |
| 2009-09-08 | $19.99 | $21.03 | 767,500 | — | — |
| 2009-09-04 | $19.81 | $20.85 | 637,200 | — | — |
| 2009-09-03 | $19.78 | $20.81 | 855,300 | — | — |
| 2009-09-02 | $19.89 | $20.93 | 830,500 | — | — |
| 2009-09-01 | $19.96 | $21.00 | 1,465,700 | — | — |
| 2009-08-31 | $20.10 | $21.15 | 1,028,100 | — | — |
| 2009-08-28 | $20.21 | $21.27 | 1,283,800 | — | — |
| 2009-08-27 | $20.36 | $21.42 | 989,500 | — | — |
| 2009-08-26 | $20.47 | $21.54 | 1,369,500 | — | — |
| 2009-08-25 | $20.24 | $21.30 | 1,920,200 | — | — |
| 2009-08-24 | $19.98 | $21.02 | 1,421,300 | — | — |
| 2009-08-21 | $20.09 | $21.14 | 1,416,400 | — | — |
| 2009-08-20 | $20.07 | $21.12 | 2,187,500 | — | — |
| 2009-08-19 | $19.86 | $20.90 | 2,799,500 | — | — |
| 2009-08-18 | $19.39 | $20.40 | 3,215,700 | — | — |
| 2009-08-17 | $19.25 | $20.26 | 3,827,300 | — | — |
| 2009-08-14 | $19.14 | $20.14 | 16,448,700 | — | — |
| 2009-08-13 | $19.34 | $20.13 | 3,541,300 | — | — |
| 2009-08-12 | $19.53 | $20.33 | 2,568,800 | — | — |
| 2009-08-11 | $20.22 | $21.05 | 490,300 | — | — |
| 2009-08-10 | $20.38 | $21.21 | 725,300 | — | — |
| 2009-08-07 | $20.13 | $20.95 | 420,200 | — | — |
| 2009-08-06 | $19.80 | $20.61 | 644,300 | — | — |
| 2009-08-05 | $20.00 | $20.82 | 620,200 | — | — |
| 2009-08-04 | $19.99 | $20.81 | 604,300 | — | — |
| 2009-08-03 | $19.94 | $20.75 | 598,400 | — | — |
| 2009-07-31 | $19.71 | $20.51 | 351,600 | — | — |
| 2009-07-30 | $19.57 | $20.37 | 390,900 | — | — |
| 2009-07-29 | $19.75 | $20.56 | 418,600 | — | — |
| 2009-07-28 | $19.83 | $20.64 | 510,600 | — | — |
| 2009-07-27 | $19.55 | $20.35 | 413,500 | — | — |
| 2009-07-24 | $19.36 | $20.15 | 408,000 | — | — |
| 2009-07-23 | $19.26 | $20.05 | 781,700 | — | — |
| 2009-07-22 | $18.85 | $19.62 | 528,000 | — | — |
| 2009-07-21 | $18.83 | $19.60 | 524,200 | — | — |
| 2009-07-20 | $18.86 | $19.63 | 329,100 | — | — |
| 2009-07-17 | $18.71 | $19.47 | 342,200 | — | — |
| 2009-07-16 | $18.59 | $19.35 | 926,500 | — | — |
| 2009-07-15 | $18.45 | $19.20 | 1,198,600 | — | — |
| 2009-07-14 | $18.93 | $19.70 | 690,800 | — | — |
| 2009-07-13 | $18.69 | $19.45 | 441,500 | — | — |
| 2009-07-10 | $18.40 | $19.15 | 416,800 | — | — |
| 2009-07-09 | $18.28 | $19.03 | 476,200 | — | — |
| 2009-07-08 | $18.39 | $19.14 | 1,116,600 | — | — |
| 2009-07-07 | $18.36 | $19.11 | 562,400 | — | — |
| 2009-07-06 | $18.62 | $19.38 | 558,900 | — | — |
| 2009-07-02 | $18.78 | $19.55 | 784,000 | — | — |
| 2009-07-01 | $19.11 | $19.89 | 1,866,600 | — | — |
| 2009-06-30 | $19.11 | $19.89 | 1,182,800 | — | — |
| 2009-06-29 | $19.26 | $20.05 | 1,844,900 | — | — |
| 2009-06-26 | $19.07 | $19.85 | 2,175,900 | — | — |
| 2009-06-25 | $18.79 | $19.56 | 2,546,400 | — | — |
| 2009-06-24 | $18.55 | $19.31 | 752,200 | — | — |
| 2009-06-23 | $18.63 | $19.39 | 1,293,100 | — | — |
| 2009-06-22 | $18.60 | $19.36 | 808,300 | — | — |
| 2009-06-19 | $18.58 | $19.34 | 991,600 | — | — |
| 2009-06-18 | $18.55 | $19.31 | 974,200 | — | — |
| 2009-06-17 | $18.36 | $19.11 | 673,600 | — | — |
| 2009-06-16 | $18.33 | $19.08 | 1,073,000 | — | — |
| 2009-06-15 | $18.48 | $19.23 | 819,600 | — | — |
| 2009-06-12 | $18.68 | $19.44 | 1,030,600 | — | — |
| 2009-06-11 | $18.62 | $19.38 | 1,251,900 | — | — |
| 2009-06-10 | $18.31 | $19.06 | 2,129,900 | — | — |
| 2009-06-09 | $18.00 | $18.74 | 2,528,800 | — | — |
| 2009-06-08 | $17.76 | $18.49 | 3,275,800 | — | — |
| 2009-06-05 | $17.43 | $18.14 | 16,094,200 | — | — |
| 2009-06-04 | $17.49 | $18.20 | 2,420,100 | — | — |
| 2009-06-03 | $17.23 | $17.93 | 1,008,600 | — | — |
| 2009-06-02 | $17.06 | $17.76 | 1,385,500 | — | — |
| 2009-06-01 | $16.80 | $17.49 | 814,300 | — | — |
| 2009-05-29 | $17.28 | $17.99 | 456,200 | — | — |
| 2009-05-28 | $17.23 | $17.93 | 983,700 | — | — |
| 2009-05-27 | $16.95 | $17.64 | 470,700 | — | — |
| 2009-05-26 | $17.49 | $18.20 | 1,062,100 | — | — |
| 2009-05-22 | $17.07 | $17.77 | 237,100 | — | — |
| 2009-05-21 | $17.13 | $17.83 | 376,500 | — | — |
| 2009-05-20 | $17.26 | $17.96 | 577,900 | — | — |
| 2009-05-19 | $17.28 | $17.99 | 552,000 | — | — |
| 2009-05-18 | $17.20 | $17.90 | 505,400 | — | — |
| 2009-05-15 | $17.12 | $17.82 | 796,500 | — | — |
| 2009-05-14 | $17.67 | $18.39 | 382,700 | — | — |
| 2009-05-13 | $17.91 | $18.43 | 777,100 | — | — |
| 2009-05-12 | $18.10 | $18.63 | 427,000 | — | — |
| 2009-05-11 | $18.49 | $19.03 | 374,200 | — | — |
| 2009-05-08 | $18.55 | $19.09 | 417,900 | — | — |
| 2009-05-07 | $18.34 | $18.88 | 564,900 | — | — |
| 2009-05-06 | $18.16 | $18.69 | 421,100 | — | — |
| 2009-05-05 | $17.66 | $18.18 | 569,900 | — | — |
| 2009-05-04 | $17.61 | $18.12 | 678,600 | — | — |
| 2009-05-01 | $17.59 | $18.10 | 473,000 | — | — |
| 2009-04-30 | $18.00 | $18.53 | 442,100 | — | — |
| 2009-04-29 | $18.42 | $18.96 | 219,500 | — | — |
| 2009-04-28 | $18.22 | $18.75 | 271,500 | — | — |
| 2009-04-27 | $18.41 | $18.95 | 291,300 | — | — |
| 2009-04-24 | $18.00 | $18.53 | 449,800 | — | — |
| 2009-04-23 | $18.07 | $18.60 | 216,600 | — | — |
| 2009-04-22 | $18.10 | $18.63 | 371,000 | — | — |
| 2009-04-21 | $18.47 | $19.01 | 211,000 | — | — |
| 2009-04-20 | $18.49 | $19.03 | 295,200 | — | — |
| 2009-04-17 | $18.79 | $19.34 | 286,000 | — | — |
| 2009-04-16 | $18.63 | $19.17 | 428,000 | — | — |
| 2009-04-15 | $17.80 | $18.32 | 252,600 | — | — |
| 2009-04-14 | $17.60 | $18.11 | 322,200 | — | — |
| 2009-04-13 | $17.69 | $18.21 | 431,700 | — | — |
| 2009-04-09 | $18.24 | $18.77 | 295,000 | — | — |
| 2009-04-08 | $18.40 | $18.94 | 348,300 | — | — |
| 2009-04-07 | $18.17 | $18.70 | 367,100 | — | — |
| 2009-04-06 | $18.24 | $18.77 | 387,700 | — | — |
| 2009-04-03 | $18.34 | $18.88 | 131,900 | — | — |
| 2009-04-02 | $18.18 | $18.71 | 367,000 | — | — |
| 2009-04-01 | $18.27 | $18.80 | 403,700 | — | — |
| 2009-03-31 | $19.24 | $19.80 | 614,400 | — | — |
| 2009-03-30 | $18.50 | $19.04 | 488,600 | — | — |
| 2009-03-27 | $18.55 | $19.09 | 245,900 | — | — |
| 2009-03-26 | $18.51 | $19.05 | 275,500 | — | — |
| 2009-03-25 | $18.38 | $18.92 | 215,800 | — | — |
| 2009-03-24 | $18.09 | $18.62 | 416,000 | — | — |
| 2009-03-23 | $18.05 | $18.58 | 406,700 | — | — |
| 2009-03-20 | $18.39 | $18.93 | 358,500 | — | — |
| 2009-03-19 | $18.30 | $18.83 | 462,800 | — | — |
| 2009-03-18 | $18.63 | $19.17 | 603,800 | — | — |
| 2009-03-17 | $18.25 | $18.78 | 373,600 | — | — |
| 2009-03-16 | $19.01 | $19.57 | 772,800 | — | — |
| 2009-03-13 | $18.16 | $18.69 | 543,800 | — | — |
| 2009-03-12 | $16.61 | $17.10 | 348,700 | — | — |
| 2009-03-11 | $16.71 | $17.20 | 234,300 | — | — |
| 2009-03-10 | $16.53 | $17.01 | 459,000 | — | — |
| 2009-03-09 | $16.66 | $17.15 | 555,500 | — | — |
| 2009-03-06 | $16.82 | $17.31 | 485,600 | — | — |
| 2009-03-05 | $16.96 | $17.46 | 393,400 | — | — |
| 2009-03-04 | $17.18 | $17.68 | 423,000 | — | — |
| 2009-03-03 | $16.83 | $17.32 | 1,261,200 | — | — |
| 2009-03-02 | $17.83 | $18.35 | 451,600 | — | — |
| 2009-02-27 | $18.55 | $19.09 | 386,300 | — | — |
| 2009-02-26 | $18.50 | $19.04 | 590,100 | — | — |
| 2009-02-25 | $19.21 | $19.77 | 627,800 | — | — |
| 2009-02-24 | $19.75 | $20.33 | 421,600 | — | — |
| 2009-02-23 | $20.21 | $20.80 | 310,400 | — | — |
| 2009-02-20 | $20.70 | $21.30 | 341,800 | — | — |
| 2009-02-19 | $20.75 | $21.36 | 308,400 | — | — |
| 2009-02-18 | $20.57 | $21.17 | 354,800 | — | — |
| 2009-02-17 | $20.83 | $21.44 | 446,800 | — | — |
| 2009-02-13 | $20.64 | $21.24 | 225,400 | — | — |
| 2009-02-12 | $21.05 | $21.46 | 301,200 | — | — |
| 2009-02-11 | $21.13 | $21.54 | 348,500 | — | — |
| 2009-02-10 | $21.24 | $21.65 | 468,000 | — | — |
| 2009-02-09 | $21.48 | $21.90 | 419,900 | — | — |
| 2009-02-06 | $21.03 | $21.44 | 234,700 | — | — |
| 2009-02-05 | $20.90 | $21.31 | 246,400 | — | — |
| 2009-02-04 | $20.71 | $21.11 | 350,600 | — | — |
| 2009-02-03 | $21.06 | $21.47 | 467,300 | — | — |
| 2009-02-02 | $20.76 | $21.16 | 318,100 | — | — |
| 2009-01-30 | $21.18 | $21.59 | 298,300 | — | — |
| 2009-01-29 | $21.14 | $21.55 | 349,600 | — | — |
| 2009-01-28 | $21.36 | $21.78 | 218,700 | — | — |
| 2009-01-27 | $21.27 | $21.68 | 431,400 | — | — |
| 2009-01-26 | $20.85 | $21.26 | 247,500 | — | — |
| 2009-01-23 | $20.78 | $21.18 | 269,800 | — | — |
| 2009-01-22 | $20.70 | $21.10 | 194,000 | — | — |
| 2009-01-21 | $20.79 | $21.19 | 327,000 | — | — |
| 2009-01-20 | $20.36 | $20.76 | 312,400 | — | — |
| 2009-01-16 | $20.45 | $20.85 | 281,900 | — | — |
| 2009-01-15 | $20.34 | $20.74 | 348,100 | — | — |
| 2009-01-14 | $19.90 | $20.29 | 417,800 | — | — |
| 2009-01-13 | $20.08 | $20.47 | 346,300 | — | — |
| 2009-01-12 | $19.84 | $20.23 | 363,900 | — | — |
| 2009-01-09 | $20.71 | $21.11 | 254,800 | — | — |
| 2009-01-08 | $20.19 | $20.58 | 400,500 | — | — |
| 2009-01-07 | $20.02 | $20.41 | 321,900 | — | — |
| 2009-01-06 | $20.49 | $20.89 | 349,400 | — | — |
| 2009-01-05 | $20.49 | $20.89 | 245,700 | — | — |
| 2009-01-02 | $21.12 | $21.53 | 278,600 | — | — |