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
- 2007-03-22 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 | $22.56 | $23.60 | 360,600 | — | — |
| 2009-12-30 | $22.74 | $23.79 | 220,800 | — | — |
| 2009-12-29 | $22.76 | $23.81 | 390,200 | — | — |
| 2009-12-28 | $22.94 | $24.00 | 312,000 | — | — |
| 2009-12-24 | $22.97 | $24.03 | 103,400 | — | — |
| 2009-12-23 | $22.84 | $23.89 | 437,400 | — | — |
| 2009-12-22 | $22.73 | $23.78 | 729,000 | — | — |
| 2009-12-21 | $22.46 | $23.50 | 508,700 | — | — |
| 2009-12-18 | $22.53 | $23.57 | 1,275,100 | — | — |
| 2009-12-17 | $22.06 | $23.08 | 761,900 | — | — |
| 2009-12-16 | $22.43 | $23.46 | 647,800 | — | — |
| 2009-12-15 | $22.60 | $23.64 | 689,800 | — | — |
| 2009-12-14 | $22.71 | $23.76 | 1,114,900 | — | — |
| 2009-12-11 | $22.69 | $23.74 | 497,700 | — | — |
| 2009-12-10 | $22.95 | $23.86 | 330,300 | — | — |
| 2009-12-09 | $22.77 | $23.68 | 554,000 | — | — |
| 2009-12-08 | $22.72 | $23.62 | 753,500 | — | — |
| 2009-12-07 | $22.93 | $23.84 | 481,300 | — | — |
| 2009-12-04 | $22.96 | $23.87 | 634,400 | — | — |
| 2009-12-03 | $22.52 | $23.42 | 665,800 | — | — |
| 2009-12-02 | $22.67 | $23.57 | 794,100 | — | — |
| 2009-12-01 | $22.16 | $23.04 | 746,800 | — | — |
| 2009-11-30 | $21.98 | $22.85 | 797,700 | — | — |
| 2009-11-27 | $21.96 | $22.83 | 245,400 | — | — |
| 2009-11-25 | $22.64 | $23.54 | 259,000 | — | — |
| 2009-11-24 | $22.69 | $23.59 | 557,200 | — | — |
| 2009-11-23 | $22.76 | $23.66 | 527,800 | — | — |
| 2009-11-20 | $22.26 | $23.14 | 692,500 | — | — |
| 2009-11-19 | $22.19 | $23.07 | 1,012,200 | — | — |
| 2009-11-18 | $22.49 | $23.38 | 852,500 | — | — |
| 2009-11-17 | $22.88 | $23.79 | 940,600 | — | — |
| 2009-11-16 | $22.93 | $23.84 | 877,400 | — | — |
| 2009-11-13 | $22.34 | $23.23 | 470,600 | — | — |
| 2009-11-12 | $22.12 | $23.00 | 899,800 | — | — |
| 2009-11-11 | $22.29 | $23.18 | 1,174,000 | — | — |
| 2009-11-10 | $22.80 | $23.71 | 1,102,400 | — | — |
| 2009-11-09 | $23.02 | $23.94 | 795,000 | — | — |
| 2009-11-06 | $22.55 | $23.45 | 927,600 | — | — |
| 2009-11-05 | $22.12 | $23.00 | 882,900 | — | — |
| 2009-11-04 | $21.63 | $22.49 | 841,800 | — | — |
| 2009-11-03 | $21.78 | $22.65 | 1,511,200 | — | — |
| 2009-11-02 | $20.83 | $21.66 | 1,029,800 | — | — |
| 2009-10-30 | $20.81 | $21.64 | 1,074,000 | — | — |
| 2009-10-29 | $21.10 | $21.94 | 905,100 | — | — |
| 2009-10-28 | $20.98 | $21.81 | 965,100 | — | — |
| 2009-10-27 | $21.27 | $22.12 | 864,600 | — | — |
| 2009-10-26 | $21.39 | $22.24 | 1,005,600 | — | — |
| 2009-10-23 | $21.35 | $22.20 | 910,100 | — | — |
| 2009-10-22 | $21.31 | $22.16 | 670,900 | — | — |
| 2009-10-21 | $21.49 | $22.34 | 1,470,800 | — | — |
| 2009-10-20 | $21.82 | $22.69 | 704,300 | — | — |
| 2009-10-19 | $21.64 | $22.50 | 821,700 | — | — |
| 2009-10-16 | $21.53 | $22.39 | 974,600 | — | — |
| 2009-10-15 | $21.53 | $22.39 | 1,297,200 | — | — |
| 2009-10-14 | $21.22 | $22.06 | 1,028,400 | — | — |
| 2009-10-13 | $20.66 | $21.48 | 692,000 | — | — |
| 2009-10-12 | $20.72 | $21.54 | 575,600 | — | — |
| 2009-10-09 | $20.49 | $21.30 | 953,000 | — | — |
| 2009-10-08 | $20.43 | $21.24 | 1,150,100 | — | — |
| 2009-10-07 | $20.28 | $21.09 | 1,197,900 | — | — |
| 2009-10-06 | $20.28 | $21.09 | 1,265,600 | — | — |
| 2009-10-05 | $20.14 | $20.94 | 622,200 | — | — |
| 2009-10-02 | $19.83 | $20.62 | 921,500 | — | — |
| 2009-10-01 | $19.98 | $20.77 | 1,420,000 | — | — |
| 2009-09-30 | $20.10 | $20.90 | 1,717,000 | — | — |
| 2009-09-29 | $20.54 | $21.36 | 737,500 | — | — |
| 2009-09-28 | $20.29 | $21.10 | 693,400 | — | — |
| 2009-09-25 | $20.22 | $21.02 | 828,800 | — | — |
| 2009-09-24 | $20.56 | $21.38 | 842,400 | — | — |
| 2009-09-23 | $20.56 | $21.38 | 1,091,500 | — | — |
| 2009-09-22 | $20.55 | $21.37 | 666,100 | — | — |
| 2009-09-21 | $20.49 | $21.30 | 1,819,900 | — | — |
| 2009-09-18 | $20.23 | $21.03 | 2,138,300 | — | — |
| 2009-09-17 | $21.11 | $21.95 | 1,588,800 | — | — |
| 2009-09-16 | $21.17 | $22.01 | 2,012,200 | — | — |
| 2009-09-15 | $21.27 | $22.12 | 1,037,800 | — | — |
| 2009-09-14 | $21.39 | $22.24 | 1,482,000 | — | — |
| 2009-09-11 | $21.55 | $22.41 | 1,086,400 | — | — |
| 2009-09-10 | $21.51 | $22.37 | 1,277,900 | — | — |
| 2009-09-09 | $21.81 | $22.53 | 1,067,400 | — | — |
| 2009-09-08 | $21.50 | $22.21 | 1,177,800 | — | — |
| 2009-09-04 | $21.47 | $22.18 | 901,200 | — | — |
| 2009-09-03 | $21.27 | $21.97 | 1,140,000 | — | — |
| 2009-09-02 | $20.95 | $21.64 | 1,334,000 | — | — |
| 2009-09-01 | $20.76 | $21.45 | 1,590,900 | — | — |
| 2009-08-31 | $20.82 | $21.51 | 1,214,500 | — | — |
| 2009-08-28 | $20.60 | $21.28 | 905,600 | — | — |
| 2009-08-27 | $20.58 | $21.26 | 1,163,200 | — | — |
| 2009-08-26 | $20.21 | $20.88 | 1,249,200 | — | — |
| 2009-08-25 | $20.61 | $21.29 | 1,451,200 | — | — |
| 2009-08-24 | $20.47 | $21.15 | 1,272,500 | — | — |
| 2009-08-21 | $20.44 | $21.12 | 1,108,400 | — | — |
| 2009-08-20 | $20.21 | $20.88 | 881,100 | — | — |
| 2009-08-19 | $20.23 | $20.90 | 930,900 | — | — |
| 2009-08-18 | $20.29 | $20.96 | 1,162,900 | — | — |
| 2009-08-17 | $20.07 | $20.73 | 1,386,500 | — | — |
| 2009-08-14 | $20.30 | $20.97 | 1,107,500 | — | — |
| 2009-08-13 | $19.83 | $20.49 | 754,800 | — | — |
| 2009-08-12 | $19.64 | $20.29 | 1,375,700 | — | — |
| 2009-08-11 | $19.16 | $19.79 | 1,363,200 | — | — |
| 2009-08-10 | $18.28 | $18.88 | 941,800 | — | — |
| 2009-08-07 | $17.84 | $18.43 | 1,518,400 | — | — |
| 2009-08-06 | $17.14 | $17.71 | 881,400 | — | — |
| 2009-08-05 | $17.43 | $18.01 | 492,700 | — | — |
| 2009-08-04 | $17.50 | $18.08 | 690,700 | — | — |
| 2009-08-03 | $17.40 | $17.98 | 875,600 | — | — |
| 2009-07-31 | $17.27 | $17.84 | 656,600 | — | — |
| 2009-07-30 | $17.44 | $18.02 | 537,200 | — | — |
| 2009-07-29 | $17.45 | $18.03 | 422,400 | — | — |
| 2009-07-28 | $17.70 | $18.29 | 659,000 | — | — |
| 2009-07-27 | $17.58 | $18.16 | 872,000 | — | — |
| 2009-07-24 | $17.25 | $17.82 | 501,100 | — | — |
| 2009-07-23 | $17.15 | $17.72 | 1,028,000 | — | — |
| 2009-07-22 | $16.72 | $17.27 | 648,800 | — | — |
| 2009-07-21 | $16.78 | $17.34 | 503,200 | — | — |
| 2009-07-20 | $16.54 | $17.09 | 478,300 | — | — |
| 2009-07-17 | $16.51 | $17.06 | 535,800 | — | — |
| 2009-07-16 | $16.46 | $17.00 | 826,300 | — | — |
| 2009-07-15 | $16.13 | $16.66 | 1,034,800 | — | — |
| 2009-07-14 | $15.96 | $16.49 | 556,100 | — | — |
| 2009-07-13 | $16.01 | $16.54 | 1,116,800 | — | — |
| 2009-07-10 | $15.47 | $15.98 | 908,900 | — | — |
| 2009-07-09 | $15.66 | $16.18 | 643,500 | — | — |
| 2009-07-08 | $15.82 | $16.34 | 813,400 | — | — |
| 2009-07-07 | $15.81 | $16.33 | 732,900 | — | — |
| 2009-07-06 | $16.33 | $16.87 | 885,500 | — | — |
| 2009-07-02 | $16.30 | $16.84 | 737,100 | — | — |
| 2009-07-01 | $16.78 | $17.34 | 869,700 | — | — |
| 2009-06-30 | $16.58 | $17.13 | 1,176,500 | — | — |
| 2009-06-29 | $16.58 | $17.13 | 1,203,300 | — | — |
| 2009-06-26 | $16.48 | $17.03 | 1,984,700 | — | — |
| 2009-06-25 | $16.24 | $16.78 | 834,400 | — | — |
| 2009-06-24 | $16.21 | $16.75 | 1,634,000 | — | — |
| 2009-06-23 | $16.00 | $16.53 | 900,800 | — | — |
| 2009-06-22 | $16.15 | $16.68 | 904,500 | — | — |
| 2009-06-19 | $16.68 | $17.23 | 970,300 | — | — |
| 2009-06-18 | $16.59 | $17.14 | 1,355,900 | — | — |
| 2009-06-17 | $16.60 | $17.15 | 1,000,500 | — | — |
| 2009-06-16 | $16.44 | $16.98 | 848,700 | — | — |
| 2009-06-15 | $16.73 | $17.28 | 1,095,100 | — | — |
| 2009-06-12 | $17.18 | $17.75 | 604,500 | — | — |
| 2009-06-11 | $17.27 | $17.84 | 998,800 | — | — |
| 2009-06-10 | $17.40 | $17.90 | 832,900 | — | — |
| 2009-06-09 | $17.37 | $17.87 | 1,435,400 | — | — |
| 2009-06-08 | $17.72 | $18.23 | 862,800 | — | — |
| 2009-06-05 | $17.69 | $18.20 | 917,600 | — | — |
| 2009-06-04 | $17.72 | $18.23 | 1,140,000 | — | — |
| 2009-06-03 | $17.64 | $18.15 | 1,419,100 | — | — |
| 2009-06-02 | $17.64 | $18.15 | 1,362,500 | — | — |
| 2009-06-01 | $17.44 | $17.94 | 1,362,300 | — | — |
| 2009-05-29 | $16.56 | $17.04 | 1,928,900 | — | — |
| 2009-05-28 | $16.87 | $17.36 | 1,837,200 | — | — |
| 2009-05-27 | $17.25 | $17.75 | 1,163,400 | — | — |
| 2009-05-26 | $17.65 | $18.16 | 1,189,600 | — | — |
| 2009-05-22 | $17.39 | $17.89 | 660,100 | — | — |
| 2009-05-21 | $17.41 | $17.91 | 1,034,200 | — | — |
| 2009-05-20 | $17.61 | $18.12 | 737,200 | — | — |
| 2009-05-19 | $17.62 | $18.13 | 932,100 | — | — |
| 2009-05-18 | $17.98 | $18.50 | 2,108,800 | — | — |
| 2009-05-15 | $17.62 | $18.13 | 1,168,200 | — | — |
| 2009-05-14 | $17.58 | $18.09 | 1,964,500 | — | — |
| 2009-05-13 | $17.66 | $18.17 | 2,029,100 | — | — |
| 2009-05-12 | $17.51 | $18.02 | 2,279,100 | — | — |
| 2009-05-11 | $17.74 | $18.25 | 2,790,400 | — | — |
| 2009-05-08 | $19.65 | $20.22 | 1,292,900 | — | — |
| 2009-05-07 | $18.91 | $19.46 | 1,475,300 | — | — |
| 2009-05-06 | $19.08 | $19.63 | 1,566,900 | — | — |
| 2009-05-05 | $18.86 | $19.41 | 1,029,200 | — | — |
| 2009-05-04 | $18.67 | $19.21 | 1,816,900 | — | — |
| 2009-05-01 | $19.10 | $19.65 | 985,600 | — | — |
| 2009-04-30 | $19.35 | $19.91 | 870,300 | — | — |
| 2009-04-29 | $19.58 | $20.15 | 1,109,200 | — | — |
| 2009-04-28 | $19.39 | $19.95 | 1,473,500 | — | — |
| 2009-04-27 | $19.33 | $19.89 | 1,239,700 | — | — |
| 2009-04-24 | $19.09 | $19.64 | 1,252,700 | — | — |
| 2009-04-23 | $18.95 | $19.50 | 1,067,200 | — | — |
| 2009-04-22 | $19.36 | $19.92 | 1,775,300 | — | — |
| 2009-04-21 | $19.36 | $19.92 | 1,404,900 | — | — |
| 2009-04-20 | $18.89 | $19.44 | 1,591,500 | — | — |
| 2009-04-17 | $19.61 | $20.18 | 2,029,000 | — | — |
| 2009-04-16 | $19.67 | $20.24 | 1,882,400 | — | — |
| 2009-04-15 | $19.17 | $19.72 | 1,383,500 | — | — |
| 2009-04-14 | $19.15 | $19.70 | 1,336,200 | — | — |
| 2009-04-13 | $19.50 | $20.06 | 1,126,700 | — | — |
| 2009-04-09 | $19.82 | $20.39 | 1,905,700 | — | — |
| 2009-04-08 | $19.44 | $20.00 | 1,406,600 | — | — |
| 2009-04-07 | $19.20 | $19.76 | 1,675,200 | — | — |
| 2009-04-06 | $19.35 | $19.91 | 1,437,800 | — | — |
| 2009-04-03 | $19.37 | $19.93 | 1,379,700 | — | — |
| 2009-04-02 | $19.22 | $19.78 | 2,648,900 | — | — |
| 2009-04-01 | $18.50 | $19.04 | 2,441,000 | — | — |
| 2009-03-31 | $18.61 | $19.15 | 2,615,500 | — | — |
| 2009-03-30 | $18.29 | $18.82 | 1,924,000 | — | — |
| 2009-03-27 | $18.58 | $19.12 | 1,458,500 | — | — |
| 2009-03-26 | $19.07 | $19.62 | 2,782,200 | — | — |
| 2009-03-25 | $19.27 | $19.83 | 2,207,900 | — | — |
| 2009-03-24 | $18.68 | $19.22 | 2,179,600 | — | — |
| 2009-03-23 | $18.96 | $19.51 | 2,240,200 | — | — |
| 2009-03-20 | $17.78 | $18.29 | 1,488,600 | — | — |
| 2009-03-19 | $18.09 | $18.61 | 1,275,800 | — | — |
| 2009-03-18 | $18.24 | $18.77 | 1,873,900 | — | — |
| 2009-03-17 | $18.00 | $18.52 | 2,157,100 | — | — |
| 2009-03-16 | $17.49 | $18.00 | 2,671,900 | — | — |
| 2009-03-13 | $17.90 | $18.42 | 2,100,200 | — | — |
| 2009-03-12 | $17.59 | $18.03 | 2,502,800 | — | — |
| 2009-03-11 | $16.87 | $17.29 | 2,087,700 | — | — |
| 2009-03-10 | $16.42 | $16.83 | 1,859,900 | — | — |
| 2009-03-09 | $15.82 | $16.21 | 1,441,900 | — | — |
| 2009-03-06 | $16.03 | $16.43 | 2,004,300 | — | — |
| 2009-03-05 | $16.04 | $16.44 | 2,055,800 | — | — |
| 2009-03-04 | $16.39 | $16.80 | 2,428,200 | — | — |
| 2009-03-03 | $15.82 | $16.21 | 2,003,400 | — | — |
| 2009-03-02 | $15.17 | $15.55 | 1,998,200 | — | — |
| 2009-02-27 | $15.98 | $16.38 | 2,264,900 | — | — |
| 2009-02-26 | $15.75 | $16.14 | 1,900,200 | — | — |
| 2009-02-25 | $15.76 | $16.15 | 2,307,700 | — | — |
| 2009-02-24 | $15.90 | $16.29 | 1,992,400 | — | — |
| 2009-02-23 | $15.68 | $16.07 | 1,790,300 | — | — |
| 2009-02-20 | $15.95 | $16.35 | 1,621,900 | — | — |
| 2009-02-19 | $16.29 | $16.69 | 1,659,300 | — | — |
| 2009-02-18 | $16.27 | $16.67 | 1,325,500 | — | — |
| 2009-02-17 | $16.54 | $16.95 | 1,727,700 | — | — |
| 2009-02-13 | $16.89 | $17.31 | 1,861,200 | — | — |
| 2009-02-12 | $16.51 | $16.92 | 1,642,800 | — | — |
| 2009-02-11 | $16.11 | $16.51 | 935,400 | — | — |
| 2009-02-10 | $15.89 | $16.28 | 2,157,600 | — | — |
| 2009-02-09 | $16.05 | $16.45 | 1,494,800 | — | — |
| 2009-02-06 | $15.76 | $16.15 | 1,850,600 | — | — |
| 2009-02-05 | $15.11 | $15.49 | 1,671,000 | — | — |
| 2009-02-04 | $14.70 | $15.06 | 2,028,900 | — | — |
| 2009-02-03 | $14.85 | $15.22 | 2,572,200 | — | — |
| 2009-02-02 | $13.79 | $14.13 | 1,579,500 | — | — |
| 2009-01-30 | $13.49 | $13.82 | 1,189,700 | — | — |
| 2009-01-29 | $13.72 | $14.06 | 777,700 | — | — |
| 2009-01-28 | $14.06 | $14.41 | 1,168,600 | — | — |
| 2009-01-27 | $13.49 | $13.82 | 1,001,800 | — | — |
| 2009-01-26 | $13.33 | $13.66 | 1,115,500 | — | — |
| 2009-01-23 | $13.14 | $13.47 | 1,351,400 | — | — |
| 2009-01-22 | $13.19 | $13.52 | 1,193,200 | — | — |
| 2009-01-21 | $13.24 | $13.57 | 1,338,200 | — | — |
| 2009-01-20 | $12.84 | $13.16 | 1,123,600 | — | — |
| 2009-01-16 | $13.61 | $13.95 | 1,044,900 | — | — |
| 2009-01-15 | $13.31 | $13.64 | 1,049,100 | — | — |
| 2009-01-14 | $13.24 | $13.57 | 906,000 | — | — |
| 2009-01-13 | $13.71 | $14.05 | 982,500 | — | — |
| 2009-01-12 | $13.25 | $13.58 | 794,000 | — | — |
| 2009-01-09 | $13.58 | $13.92 | 862,500 | — | — |
| 2009-01-08 | $13.77 | $14.11 | 722,500 | — | — |
| 2009-01-07 | $13.71 | $14.05 | 1,097,000 | — | — |
| 2009-01-06 | $14.26 | $14.61 | 1,147,400 | — | — |
| 2009-01-05 | $13.95 | $14.30 | 1,283,400 | — | — |
| 2009-01-02 | $14.21 | $14.56 | 1,479,600 | — | — |