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
- 2005-03-29 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 | $26.23 | $37.00 | 20,200 | — | — |
| 2009-12-30 | $25.70 | $36.25 | 5,800 | — | — |
| 2009-12-29 | $25.65 | $36.18 | 18,000 | — | — |
| 2009-12-28 | $25.48 | $35.94 | 24,300 | — | — |
| 2009-12-24 | $25.81 | $36.40 | 15,300 | — | — |
| 2009-12-23 | $26.06 | $36.76 | 16,800 | — | — |
| 2009-12-22 | $26.03 | $36.71 | 41,500 | — | — |
| 2009-12-21 | $25.50 | $35.97 | 57,400 | — | — |
| 2009-12-18 | $25.72 | $36.28 | 15,200 | — | — |
| 2009-12-17 | $26.53 | $36.88 | 22,400 | — | — |
| 2009-12-16 | $26.97 | $37.49 | 86,900 | — | — |
| 2009-12-15 | $26.37 | $36.65 | 28,700 | — | — |
| 2009-12-14 | $26.07 | $36.24 | 19,000 | — | — |
| 2009-12-11 | $25.77 | $35.82 | 24,200 | — | — |
| 2009-12-10 | $25.75 | $35.79 | 16,700 | — | — |
| 2009-12-09 | $25.36 | $35.25 | 11,700 | — | — |
| 2009-12-08 | $25.43 | $35.35 | 23,900 | — | — |
| 2009-12-07 | $25.20 | $35.03 | 14,100 | — | — |
| 2009-12-04 | $25.00 | $34.75 | 14,800 | — | — |
| 2009-12-03 | $24.89 | $34.60 | 16,700 | — | — |
| 2009-12-02 | $25.01 | $34.76 | 16,100 | — | — |
| 2009-12-01 | $24.95 | $34.68 | 14,100 | — | — |
| 2009-11-30 | $24.77 | $34.43 | 44,800 | — | — |
| 2009-11-27 | $24.63 | $34.24 | 1,700 | — | — |
| 2009-11-25 | $25.00 | $34.75 | 83,800 | — | — |
| 2009-11-24 | $24.68 | $34.31 | 26,200 | — | — |
| 2009-11-23 | $24.51 | $34.07 | 30,500 | — | — |
| 2009-11-20 | $24.25 | $33.71 | 51,700 | — | — |
| 2009-11-19 | $24.42 | $33.94 | 81,900 | — | — |
| 2009-11-18 | $24.79 | $34.46 | 97,600 | — | — |
| 2009-11-17 | $24.42 | $33.94 | 39,900 | — | — |
| 2009-11-16 | $24.46 | $34.00 | 20,300 | — | — |
| 2009-11-13 | $24.20 | $33.64 | 28,700 | — | — |
| 2009-11-12 | $24.04 | $33.42 | 89,200 | — | — |
| 2009-11-11 | $24.21 | $33.65 | 42,800 | — | — |
| 2009-11-10 | $23.82 | $33.11 | 96,800 | — | — |
| 2009-11-09 | $24.42 | $33.94 | 232,700 | — | — |
| 2009-11-06 | $24.00 | $33.36 | 12,500 | — | — |
| 2009-11-05 | $24.00 | $33.36 | 16,800 | — | — |
| 2009-11-04 | $23.81 | $33.10 | 23,700 | — | — |
| 2009-11-03 | $23.09 | $32.10 | 19,500 | — | — |
| 2009-11-02 | $22.75 | $31.62 | 23,100 | — | — |
| 2009-10-30 | $22.61 | $31.43 | 17,100 | — | — |
| 2009-10-29 | $23.04 | $32.03 | 27,700 | — | — |
| 2009-10-28 | $22.64 | $31.47 | 21,000 | — | — |
| 2009-10-27 | $23.37 | $32.48 | 9,600 | — | — |
| 2009-10-26 | $23.42 | $32.55 | 13,300 | — | — |
| 2009-10-23 | $23.59 | $32.79 | 18,100 | — | — |
| 2009-10-22 | $23.96 | $33.30 | 17,300 | — | — |
| 2009-10-21 | $23.89 | $33.21 | 17,100 | — | — |
| 2009-10-20 | $23.57 | $32.76 | 9,400 | — | — |
| 2009-10-19 | $23.79 | $33.07 | 17,200 | — | — |
| 2009-10-16 | $23.79 | $33.07 | 11,700 | — | — |
| 2009-10-15 | $23.72 | $32.97 | 25,000 | — | — |
| 2009-10-14 | $23.73 | $32.98 | 23,000 | — | — |
| 2009-10-13 | $23.52 | $32.69 | 42,200 | — | — |
| 2009-10-12 | $23.90 | $33.22 | 11,300 | — | — |
| 2009-10-09 | $23.60 | $32.80 | 17,800 | — | — |
| 2009-10-08 | $23.61 | $32.82 | 16,100 | — | — |
| 2009-10-07 | $23.49 | $32.65 | 33,300 | — | — |
| 2009-10-06 | $23.17 | $32.21 | 32,200 | — | — |
| 2009-10-05 | $22.85 | $31.76 | 15,500 | — | — |
| 2009-10-02 | $22.80 | $31.69 | 34,100 | — | — |
| 2009-10-01 | $23.27 | $32.35 | 22,700 | — | — |
| 2009-09-30 | $23.38 | $32.50 | 30,000 | — | — |
| 2009-09-29 | $23.44 | $32.58 | 32,900 | — | — |
| 2009-09-28 | $23.28 | $32.36 | 15,100 | — | — |
| 2009-09-25 | $22.92 | $31.86 | 14,500 | — | — |
| 2009-09-24 | $22.94 | $31.89 | 22,000 | — | — |
| 2009-09-23 | $23.16 | $32.19 | 15,500 | — | — |
| 2009-09-22 | $23.37 | $32.48 | 15,600 | — | — |
| 2009-09-21 | $23.12 | $32.14 | 25,800 | — | — |
| 2009-09-18 | $23.32 | $32.42 | 16,600 | — | — |
| 2009-09-17 | $23.29 | $32.37 | 16,200 | — | — |
| 2009-09-16 | $23.21 | $32.26 | 25,200 | — | — |
| 2009-09-15 | $22.80 | $31.69 | 53,100 | — | — |
| 2009-09-14 | $22.80 | $31.69 | 20,200 | — | — |
| 2009-09-11 | $22.62 | $31.44 | 53,200 | — | — |
| 2009-09-10 | $22.90 | $31.30 | 28,500 | — | — |
| 2009-09-09 | $22.53 | $30.79 | 26,900 | — | — |
| 2009-09-08 | $22.48 | $30.72 | 23,200 | — | — |
| 2009-09-04 | $22.34 | $30.53 | 27,000 | — | — |
| 2009-09-03 | $22.17 | $30.30 | 26,400 | — | — |
| 2009-09-02 | $22.22 | $30.37 | 27,800 | — | — |
| 2009-09-01 | $22.45 | $30.68 | 34,800 | — | — |
| 2009-08-31 | $22.90 | $31.30 | 15,800 | — | — |
| 2009-08-28 | $23.00 | $31.43 | 11,300 | — | — |
| 2009-08-27 | $23.14 | $31.63 | 16,700 | — | — |
| 2009-08-26 | $23.46 | $32.06 | 12,200 | — | — |
| 2009-08-25 | $23.63 | $32.30 | 16,200 | — | — |
| 2009-08-24 | $23.50 | $32.12 | 11,500 | — | — |
| 2009-08-21 | $23.61 | $32.27 | 24,800 | — | — |
| 2009-08-20 | $22.93 | $31.34 | 17,200 | — | — |
| 2009-08-19 | $22.89 | $31.28 | 17,700 | — | — |
| 2009-08-18 | $22.37 | $30.57 | 9,600 | — | — |
| 2009-08-17 | $22.25 | $30.41 | 14,300 | — | — |
| 2009-08-14 | $22.35 | $30.55 | 7,100 | — | — |
| 2009-08-13 | $22.35 | $30.55 | 23,300 | — | — |
| 2009-08-12 | $22.55 | $30.82 | 10,200 | — | — |
| 2009-08-11 | $22.49 | $30.74 | 6,100 | — | — |
| 2009-08-10 | $22.75 | $31.09 | 8,700 | — | — |
| 2009-08-07 | $23.20 | $31.71 | 36,600 | — | — |
| 2009-08-06 | $22.47 | $30.71 | 9,600 | — | — |
| 2009-08-05 | $23.01 | $31.45 | 29,100 | — | — |
| 2009-08-04 | $22.74 | $31.08 | 12,200 | — | — |
| 2009-08-03 | $22.50 | $30.75 | 21,000 | — | — |
| 2009-07-31 | $22.33 | $30.52 | 17,200 | — | — |
| 2009-07-30 | $22.40 | $30.61 | 18,300 | — | — |
| 2009-07-29 | $22.35 | $30.55 | 14,200 | — | — |
| 2009-07-28 | $22.48 | $30.72 | 33,200 | — | — |
| 2009-07-27 | $22.00 | $30.07 | 18,500 | — | — |
| 2009-07-24 | $22.12 | $30.23 | 19,700 | — | — |
| 2009-07-23 | $22.31 | $30.49 | 25,100 | — | — |
| 2009-07-22 | $21.92 | $29.96 | 39,800 | — | — |
| 2009-07-21 | $21.57 | $29.48 | 18,400 | — | — |
| 2009-07-20 | $21.34 | $29.17 | 10,300 | — | — |
| 2009-07-17 | $21.20 | $28.97 | 12,100 | — | — |
| 2009-07-16 | $21.07 | $28.80 | 10,500 | — | — |
| 2009-07-15 | $21.09 | $28.82 | 20,300 | — | — |
| 2009-07-14 | $20.85 | $28.50 | 13,400 | — | — |
| 2009-07-13 | $20.67 | $28.25 | 8,200 | — | — |
| 2009-07-10 | $20.83 | $28.47 | 14,800 | — | — |
| 2009-07-09 | $21.00 | $28.70 | 15,700 | — | — |
| 2009-07-08 | $21.15 | $28.91 | 16,800 | — | — |
| 2009-07-07 | $20.97 | $28.66 | 22,800 | — | — |
| 2009-07-06 | $20.90 | $28.56 | 19,000 | — | — |
| 2009-07-02 | $21.11 | $28.85 | 15,800 | — | — |
| 2009-07-01 | $21.24 | $29.03 | 30,500 | — | — |
| 2009-06-30 | $20.77 | $28.39 | 10,900 | — | — |
| 2009-06-29 | $20.78 | $28.40 | 11,100 | — | — |
| 2009-06-26 | $20.75 | $28.36 | 14,900 | — | — |
| 2009-06-25 | $20.71 | $28.30 | 36,500 | — | — |
| 2009-06-24 | $20.56 | $28.10 | 17,000 | — | — |
| 2009-06-23 | $20.36 | $27.83 | 18,400 | — | — |
| 2009-06-22 | $20.43 | $27.92 | 20,400 | — | — |
| 2009-06-19 | $20.96 | $28.65 | 18,700 | — | — |
| 2009-06-18 | $20.79 | $28.41 | 6,900 | — | — |
| 2009-06-17 | $20.55 | $28.09 | 26,700 | — | — |
| 2009-06-16 | $20.20 | $27.61 | 33,800 | — | — |
| 2009-06-15 | $20.25 | $27.68 | 7,400 | — | — |
| 2009-06-12 | $20.62 | $28.18 | 21,000 | — | — |
| 2009-06-11 | $20.59 | $28.14 | 35,000 | — | — |
| 2009-06-10 | $20.70 | $27.77 | 18,500 | — | — |
| 2009-06-09 | $20.85 | $27.97 | 9,600 | — | — |
| 2009-06-08 | $20.97 | $28.13 | 32,800 | — | — |
| 2009-06-05 | $21.36 | $28.65 | 13,000 | — | — |
| 2009-06-04 | $21.45 | $28.77 | 13,800 | — | — |
| 2009-06-03 | $21.10 | $28.30 | 15,900 | — | — |
| 2009-06-02 | $21.41 | $28.72 | 12,500 | — | — |
| 2009-06-01 | $21.41 | $28.72 | 20,700 | — | — |
| 2009-05-29 | $21.08 | $28.28 | 16,800 | — | — |
| 2009-05-28 | $20.90 | $28.03 | 23,700 | — | — |
| 2009-05-27 | $20.85 | $27.97 | 32,600 | — | — |
| 2009-05-26 | $20.56 | $27.58 | 27,600 | — | — |
| 2009-05-22 | $20.17 | $27.05 | 12,000 | — | — |
| 2009-05-21 | $19.90 | $26.69 | 14,400 | — | — |
| 2009-05-20 | $20.24 | $27.15 | 7,700 | — | — |
| 2009-05-19 | $20.14 | $27.01 | 13,600 | — | — |
| 2009-05-18 | $20.20 | $27.10 | 23,000 | — | — |
| 2009-05-15 | $19.96 | $26.77 | 12,700 | — | — |
| 2009-05-14 | $20.32 | $27.26 | 8,100 | — | — |
| 2009-05-13 | $20.19 | $27.08 | 29,300 | — | — |
| 2009-05-12 | $20.33 | $27.27 | 16,300 | — | — |
| 2009-05-11 | $20.30 | $27.23 | 17,400 | — | — |
| 2009-05-08 | $20.45 | $27.43 | 24,000 | — | — |
| 2009-05-07 | $19.82 | $26.59 | 12,600 | — | — |
| 2009-05-06 | $19.82 | $26.59 | 19,600 | — | — |
| 2009-05-05 | $19.71 | $26.44 | 11,700 | — | — |
| 2009-05-04 | $19.92 | $26.72 | 13,100 | — | — |
| 2009-05-01 | $19.67 | $26.38 | 5,800 | — | — |
| 2009-04-30 | $19.72 | $26.45 | 19,100 | — | — |
| 2009-04-29 | $20.56 | $27.58 | 30,000 | — | — |
| 2009-04-28 | $19.62 | $26.32 | 28,100 | — | — |
| 2009-04-27 | $19.46 | $26.10 | 14,000 | — | — |
| 2009-04-24 | $19.25 | $25.82 | 45,500 | — | — |
| 2009-04-23 | $18.87 | $25.31 | 24,500 | — | — |
| 2009-04-22 | $18.93 | $25.39 | 7,000 | — | — |
| 2009-04-21 | $18.98 | $25.46 | 10,400 | — | — |
| 2009-04-20 | $18.89 | $25.34 | 9,300 | — | — |
| 2009-04-17 | $19.46 | $26.10 | 8,800 | — | — |
| 2009-04-16 | $19.20 | $25.75 | 7,100 | — | — |
| 2009-04-15 | $19.04 | $25.54 | 8,600 | — | — |
| 2009-04-14 | $19.05 | $25.55 | 12,400 | — | — |
| 2009-04-13 | $19.08 | $25.59 | 11,100 | — | — |
| 2009-04-09 | $19.00 | $25.49 | 8,200 | — | — |
| 2009-04-08 | $18.96 | $25.43 | 11,500 | — | — |
| 2009-04-07 | $18.78 | $25.19 | 14,800 | — | — |
| 2009-04-06 | $18.74 | $25.14 | 11,600 | — | — |
| 2009-04-03 | $18.84 | $25.27 | 22,200 | — | — |
| 2009-04-02 | $19.15 | $25.69 | 25,000 | — | — |
| 2009-04-01 | $18.95 | $25.42 | 46,200 | — | — |
| 2009-03-31 | $18.73 | $25.12 | 13,100 | — | — |
| 2009-03-30 | $18.65 | $25.02 | 25,200 | — | — |
| 2009-03-27 | $18.66 | $25.03 | 21,000 | — | — |
| 2009-03-26 | $18.44 | $24.73 | 41,700 | — | — |
| 2009-03-25 | $18.19 | $24.40 | 19,800 | — | — |
| 2009-03-24 | $18.26 | $24.49 | 22,200 | — | — |
| 2009-03-23 | $18.35 | $24.61 | 20,000 | — | — |
| 2009-03-20 | $17.90 | $24.01 | 9,500 | — | — |
| 2009-03-19 | $18.16 | $24.36 | 14,200 | — | — |
| 2009-03-18 | $18.50 | $24.81 | 17,100 | — | — |
| 2009-03-17 | $17.99 | $24.13 | 13,000 | — | — |
| 2009-03-16 | $17.88 | $23.98 | 16,900 | — | — |
| 2009-03-13 | $17.63 | $23.65 | 18,100 | — | — |
| 2009-03-12 | $16.95 | $22.74 | 74,300 | — | — |
| 2009-03-11 | $16.77 | $21.98 | 140,900 | — | — |
| 2009-03-10 | $16.62 | $21.78 | 36,600 | — | — |
| 2009-03-09 | $16.21 | $21.25 | 61,400 | — | — |
| 2009-03-06 | $15.99 | $20.96 | 33,300 | — | — |
| 2009-03-05 | $16.30 | $21.36 | 28,900 | — | — |
| 2009-03-04 | $17.16 | $22.49 | 19,900 | — | — |
| 2009-03-03 | $17.00 | $22.28 | 30,700 | — | — |
| 2009-03-02 | $16.91 | $22.16 | 57,600 | — | — |
| 2009-02-27 | $18.06 | $23.67 | 17,900 | — | — |
| 2009-02-26 | $18.94 | $24.82 | 22,200 | — | — |
| 2009-02-25 | $19.58 | $25.66 | 8,000 | — | — |
| 2009-02-24 | $19.58 | $25.66 | 22,400 | — | — |
| 2009-02-23 | $19.26 | $25.24 | 25,700 | — | — |
| 2009-02-20 | $19.80 | $25.95 | 13,300 | — | — |
| 2009-02-19 | $20.15 | $26.41 | 16,500 | — | — |
| 2009-02-18 | $20.17 | $26.44 | 28,600 | — | — |
| 2009-02-17 | $20.29 | $26.59 | 25,700 | — | — |
| 2009-02-13 | $20.66 | $27.08 | 23,600 | — | — |
| 2009-02-12 | $20.89 | $27.38 | 30,100 | — | — |
| 2009-02-11 | $20.86 | $27.34 | 33,500 | — | — |
| 2009-02-10 | $21.10 | $27.65 | 8,200 | — | — |
| 2009-02-09 | $21.20 | $27.79 | 10,600 | — | — |
| 2009-02-06 | $21.29 | $27.90 | 23,400 | — | — |
| 2009-02-05 | $21.51 | $28.19 | 14,800 | — | — |
| 2009-02-04 | $21.35 | $27.98 | 10,700 | — | — |
| 2009-02-03 | $21.41 | $28.06 | 29,300 | — | — |
| 2009-02-02 | $21.00 | $27.52 | 10,500 | — | — |
| 2009-01-30 | $21.24 | $27.84 | 8,900 | — | — |
| 2009-01-29 | $21.45 | $28.11 | 10,200 | — | — |
| 2009-01-28 | $21.67 | $28.40 | 13,700 | — | — |
| 2009-01-27 | $21.15 | $27.72 | 11,100 | — | — |
| 2009-01-26 | $20.61 | $27.01 | 9,800 | — | — |
| 2009-01-23 | $20.40 | $26.74 | 19,500 | — | — |
| 2009-01-22 | $20.64 | $27.05 | 19,800 | — | — |
| 2009-01-21 | $20.29 | $26.59 | 8,400 | — | — |
| 2009-01-20 | $20.29 | $26.59 | 12,200 | — | — |
| 2009-01-16 | $20.53 | $26.91 | 10,100 | — | — |
| 2009-01-15 | $19.94 | $26.13 | 18,100 | — | — |
| 2009-01-14 | $19.95 | $26.15 | 19,900 | — | — |
| 2009-01-13 | $20.50 | $26.87 | 27,100 | — | — |
| 2009-01-12 | $20.70 | $27.13 | 15,900 | — | — |
| 2009-01-09 | $20.91 | $27.41 | 20,700 | — | — |
| 2009-01-08 | $20.96 | $27.47 | 18,000 | — | — |
| 2009-01-07 | $20.80 | $27.26 | 23,400 | — | — |
| 2009-01-06 | $20.90 | $27.39 | 42,600 | — | — |
| 2009-01-05 | $20.50 | $26.87 | 34,400 | — | — |
| 2009-01-02 | $20.29 | $26.59 | 21,600 | — | — |