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
- 2000-06-28 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 | $20.68 | $24.92 | 42,900 | — | — |
| 2009-12-30 | $20.44 | $24.63 | 30,700 | — | — |
| 2009-12-29 | $20.05 | $24.16 | 33,200 | — | — |
| 2009-12-28 | $19.28 | $23.23 | 10,500 | — | — |
| 2009-12-24 | $19.10 | $23.02 | 3,600 | — | — |
| 2009-12-23 | $19.25 | $23.20 | 17,900 | — | — |
| 2009-12-22 | $19.13 | $23.05 | 28,600 | — | — |
| 2009-12-21 | $19.31 | $23.27 | 33,600 | — | — |
| 2009-12-18 | $19.67 | $23.70 | 87,500 | — | — |
| 2009-12-17 | $19.39 | $23.37 | 21,900 | — | — |
| 2009-12-16 | $19.31 | $23.27 | 31,500 | — | — |
| 2009-12-15 | $19.12 | $23.04 | 26,100 | — | — |
| 2009-12-14 | $19.84 | $23.91 | 22,600 | — | — |
| 2009-12-11 | $19.47 | $23.46 | 20,000 | — | — |
| 2009-12-10 | $19.57 | $23.58 | 23,900 | — | — |
| 2009-12-09 | $19.91 | $23.99 | 16,200 | — | — |
| 2009-12-08 | $19.82 | $23.89 | 13,900 | — | — |
| 2009-12-07 | $20.14 | $24.27 | 28,500 | — | — |
| 2009-12-04 | $19.82 | $23.89 | 37,700 | — | — |
| 2009-12-03 | $19.19 | $23.13 | 59,700 | — | — |
| 2009-12-02 | $19.42 | $23.40 | 24,500 | — | — |
| 2009-12-01 | $19.33 | $23.29 | 43,500 | — | — |
| 2009-11-30 | $18.86 | $22.73 | 45,100 | — | — |
| 2009-11-27 | $18.50 | $22.29 | 17,100 | — | — |
| 2009-11-25 | $19.26 | $23.21 | 28,500 | — | — |
| 2009-11-24 | $19.02 | $22.92 | 25,100 | — | — |
| 2009-11-23 | $19.54 | $23.55 | 24,400 | — | — |
| 2009-11-20 | $18.84 | $22.70 | 29,900 | — | — |
| 2009-11-19 | $18.51 | $22.31 | 23,800 | — | — |
| 2009-11-18 | $19.13 | $23.05 | 15,200 | — | — |
| 2009-11-17 | $19.26 | $23.21 | 14,300 | — | — |
| 2009-11-16 | $19.32 | $23.28 | 33,100 | — | — |
| 2009-11-13 | $18.84 | $22.70 | 12,900 | — | — |
| 2009-11-12 | $18.88 | $22.75 | 49,200 | — | — |
| 2009-11-11 | $18.91 | $22.79 | 31,300 | — | — |
| 2009-11-10 | $18.33 | $22.09 | 38,000 | — | — |
| 2009-11-09 | $19.17 | $23.10 | 54,100 | — | — |
| 2009-11-06 | $19.54 | $23.35 | 14,600 | — | — |
| 2009-11-05 | $19.49 | $23.30 | 246,100 | — | — |
| 2009-11-04 | $19.48 | $23.28 | 72,500 | — | — |
| 2009-11-03 | $19.64 | $23.47 | 102,700 | — | — |
| 2009-11-02 | $20.39 | $24.37 | 44,300 | — | — |
| 2009-10-30 | $20.55 | $24.56 | 69,700 | — | — |
| 2009-10-29 | $20.41 | $24.39 | 45,900 | — | — |
| 2009-10-28 | $21.27 | $25.42 | 70,000 | — | — |
| 2009-10-27 | $21.90 | $26.18 | 27,200 | — | — |
| 2009-10-26 | $21.53 | $25.73 | 26,500 | — | — |
| 2009-10-23 | $21.92 | $26.20 | 44,000 | — | — |
| 2009-10-22 | $22.36 | $26.73 | 29,000 | — | — |
| 2009-10-21 | $21.92 | $26.20 | 30,000 | — | — |
| 2009-10-20 | $22.45 | $26.83 | 31,200 | — | — |
| 2009-10-19 | $22.57 | $26.98 | 36,800 | — | — |
| 2009-10-16 | $22.35 | $26.71 | 92,700 | — | — |
| 2009-10-15 | $21.98 | $26.27 | 19,700 | — | — |
| 2009-10-14 | $22.20 | $26.53 | 29,700 | — | — |
| 2009-10-13 | $22.07 | $26.38 | 32,800 | — | — |
| 2009-10-12 | $22.33 | $26.69 | 22,000 | — | — |
| 2009-10-09 | $22.12 | $26.44 | 56,200 | — | — |
| 2009-10-08 | $21.77 | $26.02 | 38,700 | — | — |
| 2009-10-07 | $21.99 | $26.28 | 36,600 | — | — |
| 2009-10-06 | $22.19 | $26.52 | 39,900 | — | — |
| 2009-10-05 | $21.99 | $26.28 | 39,400 | — | — |
| 2009-10-02 | $21.85 | $26.12 | 32,700 | — | — |
| 2009-10-01 | $21.75 | $26.00 | 30,200 | — | — |
| 2009-09-30 | $21.94 | $26.22 | 50,500 | — | — |
| 2009-09-29 | $22.45 | $26.83 | 13,500 | — | — |
| 2009-09-28 | $22.73 | $27.17 | 33,400 | — | — |
| 2009-09-25 | $22.75 | $27.19 | 65,600 | — | — |
| 2009-09-24 | $22.99 | $27.48 | 66,400 | — | — |
| 2009-09-23 | $23.21 | $27.74 | 35,400 | — | — |
| 2009-09-22 | $23.00 | $27.49 | 65,200 | — | — |
| 2009-09-21 | $22.64 | $27.06 | 16,800 | — | — |
| 2009-09-18 | $22.79 | $27.24 | 61,400 | — | — |
| 2009-09-17 | $22.75 | $27.19 | 22,100 | — | — |
| 2009-09-16 | $22.81 | $27.26 | 26,500 | — | — |
| 2009-09-15 | $22.46 | $26.85 | 26,800 | — | — |
| 2009-09-14 | $22.97 | $27.45 | 22,200 | — | — |
| 2009-09-11 | $23.09 | $27.60 | 14,700 | — | — |
| 2009-09-10 | $23.75 | $28.39 | 29,800 | — | — |
| 2009-09-09 | $22.92 | $27.39 | 27,200 | — | — |
| 2009-09-08 | $22.03 | $26.33 | 47,600 | — | — |
| 2009-09-04 | $22.06 | $26.37 | 19,500 | — | — |
| 2009-09-03 | $21.96 | $26.25 | 43,000 | — | — |
| 2009-09-02 | $21.95 | $26.24 | 23,100 | — | — |
| 2009-09-01 | $21.77 | $26.02 | 20,000 | — | — |
| 2009-08-31 | $22.51 | $26.90 | 32,700 | — | — |
| 2009-08-28 | $22.69 | $27.12 | 19,800 | — | — |
| 2009-08-27 | $22.78 | $27.23 | 20,600 | — | — |
| 2009-08-26 | $22.83 | $27.29 | 27,200 | — | — |
| 2009-08-25 | $23.15 | $27.67 | 13,600 | — | — |
| 2009-08-24 | $23.56 | $28.16 | 24,300 | — | — |
| 2009-08-21 | $23.62 | $28.23 | 47,200 | — | — |
| 2009-08-20 | $23.24 | $27.78 | 31,000 | — | — |
| 2009-08-19 | $23.03 | $27.53 | 26,900 | — | — |
| 2009-08-18 | $22.28 | $26.63 | 42,600 | — | — |
| 2009-08-17 | $22.24 | $26.58 | 33,600 | — | — |
| 2009-08-14 | $22.90 | $27.37 | 52,500 | — | — |
| 2009-08-13 | $23.75 | $28.39 | 37,100 | — | — |
| 2009-08-12 | $23.98 | $28.66 | 45,300 | — | — |
| 2009-08-11 | $24.28 | $29.02 | 37,800 | — | — |
| 2009-08-10 | $24.61 | $29.41 | 46,800 | — | — |
| 2009-08-07 | $24.09 | $28.79 | 39,300 | — | — |
| 2009-08-06 | $23.43 | $28.00 | 38,300 | — | — |
| 2009-08-05 | $23.12 | $27.63 | 73,200 | — | — |
| 2009-08-04 | $23.73 | $28.36 | 98,000 | — | — |
| 2009-08-03 | $23.01 | $27.31 | 37,400 | — | — |
| 2009-07-31 | $22.86 | $27.13 | 37,000 | — | — |
| 2009-07-30 | $22.98 | $27.28 | 53,500 | — | — |
| 2009-07-29 | $22.66 | $26.90 | 92,200 | — | — |
| 2009-07-28 | $22.69 | $26.93 | 32,200 | — | — |
| 2009-07-27 | $22.84 | $27.11 | 47,200 | — | — |
| 2009-07-24 | $22.40 | $26.59 | 56,300 | — | — |
| 2009-07-23 | $21.97 | $26.08 | 72,400 | — | — |
| 2009-07-22 | $21.53 | $25.55 | 37,100 | — | — |
| 2009-07-21 | $21.49 | $25.51 | 28,000 | — | — |
| 2009-07-20 | $21.95 | $26.05 | 28,100 | — | — |
| 2009-07-17 | $21.94 | $26.04 | 51,200 | — | — |
| 2009-07-16 | $22.04 | $26.16 | 41,700 | — | — |
| 2009-07-15 | $21.82 | $25.90 | 38,900 | — | — |
| 2009-07-14 | $21.05 | $24.98 | 32,400 | — | — |
| 2009-07-13 | $21.34 | $25.33 | 30,200 | — | — |
| 2009-07-10 | $20.49 | $24.32 | 22,900 | — | — |
| 2009-07-09 | $20.26 | $24.05 | 24,300 | — | — |
| 2009-07-08 | $20.33 | $24.13 | 45,700 | — | — |
| 2009-07-07 | $20.69 | $24.56 | 44,500 | — | — |
| 2009-07-06 | $20.76 | $24.64 | 26,200 | — | — |
| 2009-07-02 | $20.60 | $24.45 | 40,700 | — | — |
| 2009-07-01 | $21.35 | $25.34 | 35,100 | — | — |
| 2009-06-30 | $20.78 | $24.66 | 95,200 | — | — |
| 2009-06-29 | $21.51 | $25.53 | 72,700 | — | — |
| 2009-06-26 | $22.06 | $26.18 | 446,300 | — | — |
| 2009-06-25 | $21.02 | $24.95 | 68,200 | — | — |
| 2009-06-24 | $20.25 | $24.04 | 44,900 | — | — |
| 2009-06-23 | $20.17 | $23.94 | 57,800 | — | — |
| 2009-06-22 | $20.19 | $23.96 | 144,100 | — | — |
| 2009-06-19 | $20.07 | $23.82 | 151,600 | — | — |
| 2009-06-18 | $19.90 | $23.62 | 72,800 | — | — |
| 2009-06-17 | $20.17 | $23.94 | 62,000 | — | — |
| 2009-06-16 | $20.41 | $24.23 | 91,200 | — | — |
| 2009-06-15 | $20.86 | $24.76 | 75,400 | — | — |
| 2009-06-12 | $21.57 | $25.60 | 32,000 | — | — |
| 2009-06-11 | $21.51 | $25.53 | 57,100 | — | — |
| 2009-06-10 | $21.47 | $25.48 | 91,300 | — | — |
| 2009-06-09 | $21.55 | $25.58 | 47,400 | — | — |
| 2009-06-08 | $21.64 | $25.69 | 65,300 | — | — |
| 2009-06-05 | $21.74 | $25.80 | 45,600 | — | — |
| 2009-06-04 | $21.65 | $25.70 | 88,500 | — | — |
| 2009-06-03 | $21.54 | $25.57 | 51,200 | — | — |
| 2009-06-02 | $21.58 | $25.61 | 58,700 | — | — |
| 2009-06-01 | $21.60 | $25.64 | 80,000 | — | — |
| 2009-05-29 | $21.41 | $25.41 | 258,300 | — | — |
| 2009-05-28 | $21.50 | $25.52 | 84,100 | — | — |
| 2009-05-27 | $21.40 | $25.40 | 75,400 | — | — |
| 2009-05-26 | $21.63 | $25.67 | 97,600 | — | — |
| 2009-05-22 | $21.39 | $25.39 | 53,800 | — | — |
| 2009-05-21 | $21.52 | $25.54 | 88,200 | — | — |
| 2009-05-20 | $21.51 | $25.53 | 98,700 | — | — |
| 2009-05-19 | $21.51 | $25.53 | 137,200 | — | — |
| 2009-05-18 | $21.55 | $25.58 | 128,100 | — | — |
| 2009-05-15 | $21.51 | $25.53 | 120,500 | — | — |
| 2009-05-14 | $21.53 | $25.55 | 108,300 | — | — |
| 2009-05-13 | $21.40 | $25.40 | 242,900 | — | — |
| 2009-05-12 | $21.60 | $25.64 | 400,200 | — | — |
| 2009-05-11 | $22.35 | $26.34 | 41,700 | — | — |
| 2009-05-08 | $24.11 | $28.41 | 43,400 | — | — |
| 2009-05-07 | $23.05 | $27.16 | 41,400 | — | — |
| 2009-05-06 | $23.05 | $27.16 | 93,200 | — | — |
| 2009-05-05 | $22.90 | $26.99 | 65,900 | — | — |
| 2009-05-04 | $23.31 | $27.47 | 54,600 | — | — |
| 2009-05-01 | $22.35 | $26.34 | 33,600 | — | — |
| 2009-04-30 | $22.56 | $26.59 | 54,500 | — | — |
| 2009-04-29 | $23.45 | $27.63 | 43,100 | — | — |
| 2009-04-28 | $22.73 | $26.79 | 17,800 | — | — |
| 2009-04-27 | $22.61 | $26.64 | 39,300 | — | — |
| 2009-04-24 | $23.29 | $27.45 | 56,900 | — | — |
| 2009-04-23 | $22.52 | $26.54 | 45,100 | — | — |
| 2009-04-22 | $23.17 | $27.30 | 42,800 | — | — |
| 2009-04-21 | $24.45 | $28.81 | 44,900 | — | — |
| 2009-04-20 | $24.02 | $28.31 | 23,500 | — | — |
| 2009-04-17 | $26.28 | $30.97 | 28,100 | — | — |
| 2009-04-16 | $26.76 | $31.53 | 13,300 | — | — |
| 2009-04-15 | $25.67 | $30.25 | 15,600 | — | — |
| 2009-04-14 | $24.30 | $28.64 | 40,600 | — | — |
| 2009-04-13 | $26.00 | $30.64 | 25,200 | — | — |
| 2009-04-09 | $26.17 | $30.84 | 58,900 | — | — |
| 2009-04-08 | $24.47 | $28.84 | 15,900 | — | — |
| 2009-04-07 | $23.48 | $27.67 | 38,300 | — | — |
| 2009-04-06 | $23.90 | $28.16 | 23,100 | — | — |
| 2009-04-03 | $24.58 | $28.97 | 19,200 | — | — |
| 2009-04-02 | $24.38 | $28.73 | 63,900 | — | — |
| 2009-04-01 | $23.27 | $27.42 | 40,200 | — | — |
| 2009-03-31 | $22.92 | $27.01 | 24,100 | — | — |
| 2009-03-30 | $22.16 | $26.11 | 44,200 | — | — |
| 2009-03-27 | $23.19 | $27.33 | 31,100 | — | — |
| 2009-03-26 | $24.49 | $28.86 | 33,600 | — | — |
| 2009-03-25 | $23.41 | $27.59 | 31,600 | — | — |
| 2009-03-24 | $22.44 | $26.44 | 39,500 | — | — |
| 2009-03-23 | $24.76 | $29.18 | 55,500 | — | — |
| 2009-03-20 | $23.93 | $28.20 | 83,900 | — | — |
| 2009-03-19 | $23.73 | $27.96 | 22,300 | — | — |
| 2009-03-18 | $24.26 | $28.59 | 37,700 | — | — |
| 2009-03-17 | $23.06 | $27.17 | 27,000 | — | — |
| 2009-03-16 | $21.39 | $25.21 | 24,600 | — | — |
| 2009-03-13 | $22.05 | $25.98 | 36,600 | — | — |
| 2009-03-12 | $23.29 | $27.45 | 40,800 | — | — |
| 2009-03-11 | $20.96 | $24.70 | 30,500 | — | — |
| 2009-03-10 | $21.22 | $25.01 | 50,500 | — | — |
| 2009-03-09 | $19.00 | $22.39 | 40,700 | — | — |
| 2009-03-06 | $19.50 | $22.98 | 31,200 | — | — |
| 2009-03-05 | $20.14 | $23.73 | 71,400 | — | — |
| 2009-03-04 | $21.42 | $25.24 | 34,900 | — | — |
| 2009-03-03 | $21.10 | $24.86 | 63,800 | — | — |
| 2009-03-02 | $21.18 | $24.96 | 65,000 | — | — |
| 2009-02-27 | $21.06 | $24.82 | 72,200 | — | — |
| 2009-02-26 | $21.24 | $25.03 | 45,500 | — | — |
| 2009-02-25 | $21.22 | $25.01 | 33,400 | — | — |
| 2009-02-24 | $21.74 | $25.62 | 61,900 | — | — |
| 2009-02-23 | $21.41 | $25.23 | 38,700 | — | — |
| 2009-02-20 | $21.69 | $25.56 | 55,800 | — | — |
| 2009-02-19 | $22.01 | $25.94 | 36,000 | — | — |
| 2009-02-18 | $23.10 | $27.22 | 44,800 | — | — |
| 2009-02-17 | $23.29 | $27.45 | 48,900 | — | — |
| 2009-02-13 | $23.71 | $27.94 | 26,600 | — | — |
| 2009-02-12 | $23.65 | $27.87 | 34,900 | — | — |
| 2009-02-11 | $23.94 | $28.21 | 40,000 | — | — |
| 2009-02-10 | $23.55 | $27.75 | 49,500 | — | — |
| 2009-02-09 | $25.07 | $29.35 | 14,300 | — | — |
| 2009-02-06 | $24.37 | $28.54 | 37,200 | — | — |
| 2009-02-05 | $24.05 | $28.16 | 52,900 | — | — |
| 2009-02-04 | $23.81 | $27.88 | 32,800 | — | — |
| 2009-02-03 | $24.12 | $28.24 | 25,200 | — | — |
| 2009-02-02 | $24.13 | $28.25 | 65,400 | — | — |
| 2009-01-30 | $23.52 | $27.54 | 39,800 | — | — |
| 2009-01-29 | $23.75 | $27.81 | 42,900 | — | — |
| 2009-01-28 | $24.75 | $28.98 | 63,400 | — | — |
| 2009-01-27 | $24.69 | $28.91 | 108,200 | — | — |
| 2009-01-26 | $26.06 | $30.51 | 66,000 | — | — |
| 2009-01-23 | $25.31 | $29.64 | 24,400 | — | — |
| 2009-01-22 | $25.31 | $29.64 | 20,800 | — | — |
| 2009-01-21 | $26.46 | $30.98 | 61,100 | — | — |
| 2009-01-20 | $25.26 | $29.58 | 44,700 | — | — |
| 2009-01-16 | $27.49 | $32.19 | 64,700 | — | — |
| 2009-01-15 | $27.42 | $32.11 | 42,100 | — | — |
| 2009-01-14 | $25.71 | $30.10 | 37,400 | — | — |
| 2009-01-13 | $26.80 | $31.38 | 26,200 | — | — |
| 2009-01-12 | $25.50 | $29.86 | 34,800 | — | — |
| 2009-01-09 | $26.02 | $30.47 | 51,800 | — | — |
| 2009-01-08 | $27.00 | $31.61 | 51,200 | — | — |
| 2009-01-07 | $27.30 | $31.97 | 69,900 | — | — |
| 2009-01-06 | $29.24 | $34.24 | 71,800 | — | — |
| 2009-01-05 | $30.73 | $35.98 | 34,300 | — | — |
| 2009-01-02 | $31.15 | $36.47 | 51,700 | — | — |