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
- 2003-07-18 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 | $25.53 | $37.99 | 190,984 | — | — |
| 2009-12-30 | $25.40 | $37.78 | 317,749 | — | — |
| 2009-12-29 | $25.35 | $37.72 | 472,441 | — | — |
| 2009-12-28 | $25.40 | $37.78 | 332,803 | — | — |
| 2009-12-24 | $25.11 | $37.35 | 273,239 | — | — |
| 2009-12-23 | $24.63 | $36.64 | 493,750 | — | — |
| 2009-12-22 | $24.69 | $36.74 | 392,295 | — | — |
| 2009-12-21 | $24.54 | $36.51 | 522,842 | — | — |
| 2009-12-18 | $24.74 | $36.80 | 632,661 | — | — |
| 2009-12-17 | $24.61 | $36.62 | 892,082 | — | — |
| 2009-12-16 | $24.75 | $36.82 | 714,116 | — | — |
| 2009-12-15 | $24.87 | $37.01 | 325,676 | — | — |
| 2009-12-14 | $24.83 | $36.94 | 308,949 | — | — |
| 2009-12-11 | $24.93 | $37.09 | 796,444 | — | — |
| 2009-12-10 | $24.78 | $36.86 | 759,208 | — | — |
| 2009-12-09 | $24.80 | $36.90 | 640,443 | — | — |
| 2009-12-08 | $24.79 | $36.88 | 590,115 | — | — |
| 2009-12-07 | $24.82 | $36.92 | 679,425 | — | — |
| 2009-12-04 | $24.69 | $36.74 | 318,476 | — | — |
| 2009-12-03 | $24.53 | $36.49 | 401,313 | — | — |
| 2009-12-02 | $24.68 | $36.72 | 293,312 | — | — |
| 2009-12-01 | $24.72 | $36.78 | 361,895 | — | — |
| 2009-11-30 | $24.46 | $36.39 | 509,605 | — | — |
| 2009-11-27 | $24.41 | $36.31 | 292,657 | — | — |
| 2009-11-25 | $24.69 | $36.74 | 274,839 | — | — |
| 2009-11-24 | $24.79 | $36.88 | 366,767 | — | — |
| 2009-11-23 | $24.61 | $36.62 | 514,405 | — | — |
| 2009-11-20 | $24.60 | $36.60 | 380,440 | — | — |
| 2009-11-19 | $24.28 | $36.13 | 545,169 | — | — |
| 2009-11-18 | $24.87 | $37.01 | 477,750 | — | — |
| 2009-11-17 | $24.91 | $37.07 | 552,078 | — | — |
| 2009-11-16 | $25.15 | $37.42 | 595,279 | — | — |
| 2009-11-13 | $24.68 | $36.72 | 429,750 | — | — |
| 2009-11-12 | $24.49 | $36.43 | 546,042 | — | — |
| 2009-11-11 | $24.47 | $36.41 | 336,149 | — | — |
| 2009-11-10 | $24.67 | $36.70 | 475,641 | — | — |
| 2009-11-09 | $24.72 | $36.78 | 640,297 | — | — |
| 2009-11-06 | $24.32 | $36.19 | 400,949 | — | — |
| 2009-11-05 | $24.21 | $36.02 | 521,387 | — | — |
| 2009-11-04 | $24.10 | $35.86 | 266,912 | — | — |
| 2009-11-03 | $24.02 | $35.74 | 323,276 | — | — |
| 2009-11-02 | $23.95 | $35.64 | 811,499 | — | — |
| 2009-10-30 | $23.90 | $35.55 | 1,372,596 | — | — |
| 2009-10-29 | $24.53 | $36.49 | 635,715 | — | — |
| 2009-10-28 | $24.10 | $35.86 | 684,152 | — | — |
| 2009-10-27 | $24.31 | $36.17 | 725,244 | — | — |
| 2009-10-26 | $24.30 | $36.15 | 729,898 | — | — |
| 2009-10-23 | $24.10 | $35.86 | 917,391 | — | — |
| 2009-10-22 | $24.38 | $36.27 | 389,095 | — | — |
| 2009-10-21 | $24.30 | $36.15 | 383,204 | — | — |
| 2009-10-20 | $24.49 | $36.43 | 545,605 | — | — |
| 2009-10-19 | $24.23 | $36.04 | 777,099 | — | — |
| 2009-10-16 | $24.38 | $36.27 | 608,806 | — | — |
| 2009-10-15 | $24.49 | $36.43 | 1,229,540 | — | — |
| 2009-10-14 | $24.74 | $36.80 | 540,078 | — | — |
| 2009-10-13 | $24.64 | $36.66 | 350,040 | — | — |
| 2009-10-12 | $24.47 | $36.41 | 218,620 | — | — |
| 2009-10-09 | $24.63 | $36.64 | 585,533 | — | — |
| 2009-10-08 | $24.56 | $36.54 | 338,112 | — | — |
| 2009-10-07 | $24.54 | $36.51 | 324,076 | — | — |
| 2009-10-06 | $24.61 | $36.62 | 649,825 | — | — |
| 2009-10-05 | $24.19 | $35.98 | 365,095 | — | — |
| 2009-10-02 | $24.03 | $35.76 | 493,387 | — | — |
| 2009-10-01 | $24.31 | $36.17 | 680,952 | — | — |
| 2009-09-30 | $24.80 | $36.90 | 579,206 | — | — |
| 2009-09-29 | $24.54 | $36.51 | 297,894 | — | — |
| 2009-09-28 | $24.53 | $36.49 | 600,806 | — | — |
| 2009-09-25 | $24.16 | $35.94 | 366,113 | — | — |
| 2009-09-24 | $23.88 | $35.53 | 759,499 | — | — |
| 2009-09-23 | $24.16 | $35.94 | 705,025 | — | — |
| 2009-09-22 | $23.92 | $35.59 | 347,131 | — | — |
| 2009-09-21 | $23.98 | $35.68 | 525,533 | — | — |
| 2009-09-18 | $24.03 | $35.76 | 673,679 | — | — |
| 2009-09-17 | $24.17 | $35.96 | 536,296 | — | — |
| 2009-09-16 | $24.13 | $35.90 | 723,353 | — | — |
| 2009-09-15 | $23.79 | $35.39 | 749,971 | — | — |
| 2009-09-14 | $23.92 | $35.59 | 596,442 | — | — |
| 2009-09-11 | $23.66 | $35.21 | 668,370 | — | — |
| 2009-09-10 | $23.95 | $35.64 | 2,231,150 | — | — |
| 2009-09-09 | $23.80 | $35.41 | 501,387 | — | — |
| 2009-09-08 | $23.72 | $35.29 | 921,464 | — | — |
| 2009-09-04 | $23.54 | $35.02 | 795,062 | — | — |
| 2009-09-03 | $23.64 | $35.16 | 269,748 | — | — |
| 2009-09-02 | $23.43 | $34.86 | 370,622 | — | — |
| 2009-09-01 | $23.44 | $34.88 | 1,024,156 | — | — |
| 2009-08-31 | $23.51 | $34.98 | 615,424 | — | — |
| 2009-08-28 | $23.72 | $35.29 | 207,275 | — | — |
| 2009-08-27 | $23.88 | $35.53 | 1,154,412 | — | — |
| 2009-08-26 | $23.26 | $34.61 | 518,987 | — | — |
| 2009-08-25 | $23.29 | $34.65 | 488,078 | — | — |
| 2009-08-24 | $23.28 | $34.63 | 624,734 | — | — |
| 2009-08-21 | $23.61 | $35.12 | 341,458 | — | — |
| 2009-08-20 | $23.43 | $34.86 | 326,476 | — | — |
| 2009-08-19 | $23.07 | $34.33 | 279,785 | — | — |
| 2009-08-18 | $23.17 | $34.47 | 630,697 | — | — |
| 2009-08-17 | $22.91 | $34.08 | 816,372 | — | — |
| 2009-08-14 | $23.35 | $34.74 | 423,932 | — | — |
| 2009-08-13 | $23.59 | $35.10 | 239,057 | — | — |
| 2009-08-12 | $23.53 | $35.00 | 598,842 | — | — |
| 2009-08-11 | $23.15 | $34.45 | 907,500 | — | — |
| 2009-08-10 | $23.44 | $34.88 | 542,333 | — | — |
| 2009-08-07 | $23.66 | $35.21 | 805,608 | — | — |
| 2009-08-06 | $23.62 | $35.14 | 1,136,520 | — | — |
| 2009-08-05 | $24.27 | $36.11 | 653,025 | — | — |
| 2009-08-04 | $24.36 | $36.25 | 778,044 | — | — |
| 2009-08-03 | $24.23 | $36.04 | 726,989 | — | — |
| 2009-07-31 | $24.01 | $35.72 | 721,534 | — | — |
| 2009-07-30 | $24.20 | $36.00 | 641,170 | — | — |
| 2009-07-29 | $24.83 | $34.78 | 794,335 | — | — |
| 2009-07-28 | $27.40 | $38.38 | 1,248,158 | — | — |
| 2009-07-27 | $27.32 | $38.27 | 323,203 | — | — |
| 2009-07-24 | $26.99 | $37.81 | 830,045 | — | — |
| 2009-07-23 | $27.33 | $38.29 | 1,043,865 | — | — |
| 2009-07-22 | $27.14 | $38.02 | 452,150 | — | — |
| 2009-07-21 | $27.11 | $37.98 | 535,060 | — | — |
| 2009-07-20 | $26.94 | $37.73 | 336,876 | — | — |
| 2009-07-17 | $26.95 | $37.75 | 288,948 | — | — |
| 2009-07-16 | $26.63 | $37.31 | 415,568 | — | — |
| 2009-07-15 | $26.76 | $37.48 | 710,043 | — | — |
| 2009-07-14 | $26.17 | $36.65 | 1,277,031 | — | — |
| 2009-07-13 | $26.44 | $37.04 | 481,241 | — | — |
| 2009-07-10 | $26.33 | $36.88 | 597,897 | — | — |
| 2009-07-09 | $26.63 | $37.31 | 622,261 | — | — |
| 2009-07-08 | $26.36 | $36.92 | 661,534 | — | — |
| 2009-07-07 | $26.61 | $37.27 | 609,679 | — | — |
| 2009-07-06 | $26.95 | $37.75 | 313,530 | — | — |
| 2009-07-02 | $27.18 | $38.08 | 385,749 | — | — |
| 2009-07-01 | $27.50 | $38.52 | 353,676 | — | — |
| 2009-06-30 | $27.27 | $38.19 | 581,606 | — | — |
| 2009-06-29 | $27.31 | $38.25 | 572,369 | — | — |
| 2009-06-26 | $27.39 | $38.36 | 389,022 | — | — |
| 2009-06-25 | $27.50 | $38.52 | 610,624 | — | — |
| 2009-06-24 | $27.27 | $38.19 | 877,027 | — | — |
| 2009-06-23 | $27.14 | $38.02 | 467,496 | — | — |
| 2009-06-22 | $26.76 | $37.48 | 1,088,956 | — | — |
| 2009-06-19 | $27.09 | $37.94 | 739,062 | — | — |
| 2009-06-18 | $26.63 | $37.31 | 760,517 | — | — |
| 2009-06-17 | $26.43 | $37.02 | 1,247,940 | — | — |
| 2009-06-16 | $26.85 | $37.61 | 1,233,903 | — | — |
| 2009-06-15 | $26.87 | $37.63 | 756,735 | — | — |
| 2009-06-12 | $26.95 | $37.75 | 1,030,265 | — | — |
| 2009-06-11 | $26.59 | $37.25 | 473,532 | — | — |
| 2009-06-10 | $26.37 | $36.94 | 611,497 | — | — |
| 2009-06-09 | $26.54 | $37.17 | 366,840 | — | — |
| 2009-06-08 | $26.36 | $36.92 | 540,514 | — | — |
| 2009-06-05 | $26.83 | $37.57 | 739,935 | — | — |
| 2009-06-04 | $26.96 | $37.77 | 643,861 | — | — |
| 2009-06-03 | $26.41 | $37.00 | 1,024,738 | — | — |
| 2009-06-02 | $26.74 | $37.46 | 460,586 | — | — |
| 2009-06-01 | $27.02 | $37.84 | 734,698 | — | — |
| 2009-05-29 | $26.14 | $36.61 | 1,069,974 | — | — |
| 2009-05-28 | $25.86 | $36.23 | 749,680 | — | — |
| 2009-05-27 | $25.59 | $35.84 | 1,000,010 | — | — |
| 2009-05-26 | $25.85 | $36.21 | 1,459,142 | — | — |
| 2009-05-22 | $25.27 | $35.40 | 704,298 | — | — |
| 2009-05-21 | $25.13 | $35.21 | 1,425,032 | — | — |
| 2009-05-20 | $25.38 | $35.55 | 1,183,648 | — | — |
| 2009-05-19 | $25.26 | $35.38 | 1,078,993 | — | — |
| 2009-05-18 | $25.08 | $35.13 | 1,140,666 | — | — |
| 2009-05-15 | $25.00 | $35.01 | 917,246 | — | — |
| 2009-05-14 | $25.20 | $35.30 | 1,354,123 | — | — |
| 2009-05-13 | $25.09 | $35.15 | 1,772,018 | — | — |
| 2009-05-12 | $25.15 | $35.23 | 1,737,763 | — | — |
| 2009-05-11 | $25.08 | $35.13 | 1,903,655 | — | — |
| 2009-05-08 | $25.41 | $35.59 | 1,465,760 | — | — |
| 2009-05-07 | $25.35 | $35.51 | 1,729,690 | — | — |
| 2009-05-06 | $26.03 | $36.46 | 1,258,340 | — | — |
| 2009-05-05 | $25.20 | $35.30 | 1,334,704 | — | — |
| 2009-05-04 | $26.39 | $36.96 | 901,464 | — | — |
| 2009-05-01 | $26.69 | $37.38 | 1,065,902 | — | — |
| 2009-04-30 | $25.99 | $36.40 | 1,037,974 | — | — |
| 2009-04-29 | $26.44 | $37.04 | 2,502,861 | — | — |
| 2009-04-28 | $23.83 | $33.38 | 390,113 | — | — |
| 2009-04-27 | $23.69 | $33.18 | 638,625 | — | — |
| 2009-04-24 | $24.10 | $33.76 | 626,406 | — | — |
| 2009-04-23 | $24.45 | $34.24 | 981,610 | — | — |
| 2009-04-22 | $24.19 | $33.88 | 674,989 | — | — |
| 2009-04-21 | $24.61 | $34.47 | 840,445 | — | — |
| 2009-04-20 | $24.42 | $34.20 | 621,170 | — | — |
| 2009-04-17 | $25.02 | $35.05 | 666,261 | — | — |
| 2009-04-16 | $25.34 | $35.49 | 507,351 | — | — |
| 2009-04-15 | $24.98 | $34.99 | 893,536 | — | — |
| 2009-04-14 | $25.23 | $35.34 | 867,209 | — | — |
| 2009-04-13 | $25.55 | $35.78 | 445,677 | — | — |
| 2009-04-09 | $25.12 | $35.19 | 1,053,174 | — | — |
| 2009-04-08 | $25.15 | $35.23 | 1,314,850 | — | — |
| 2009-04-07 | $25.34 | $35.49 | 783,935 | — | — |
| 2009-04-06 | $25.48 | $35.69 | 1,059,720 | — | — |
| 2009-04-03 | $25.29 | $35.42 | 552,951 | — | — |
| 2009-04-02 | $24.89 | $34.86 | 1,651,580 | — | — |
| 2009-04-01 | $24.74 | $34.65 | 582,260 | — | — |
| 2009-03-31 | $25.07 | $35.11 | 937,028 | — | — |
| 2009-03-30 | $24.38 | $34.15 | 902,700 | — | — |
| 2009-03-27 | $24.74 | $34.65 | 1,655,289 | — | — |
| 2009-03-26 | $25.77 | $36.09 | 794,553 | — | — |
| 2009-03-25 | $26.10 | $36.55 | 806,844 | — | — |
| 2009-03-24 | $26.12 | $36.59 | 539,642 | — | — |
| 2009-03-23 | $26.67 | $37.36 | 1,021,537 | — | — |
| 2009-03-20 | $26.12 | $36.59 | 445,386 | — | — |
| 2009-03-19 | $27.80 | $38.94 | 573,460 | — | — |
| 2009-03-18 | $28.05 | $39.29 | 764,589 | — | — |
| 2009-03-17 | $27.57 | $38.61 | 205,748 | — | — |
| 2009-03-16 | $27.99 | $39.21 | 175,856 | — | — |
| 2009-03-13 | $28.60 | $40.06 | 224,657 | — | — |
| 2009-03-12 | $28.05 | $39.29 | 459,277 | — | — |
| 2009-03-11 | $25.97 | $36.38 | 385,749 | — | — |
| 2009-03-10 | $25.73 | $36.03 | 215,348 | — | — |
| 2009-03-09 | $24.36 | $34.13 | 142,765 | — | — |
| 2009-03-06 | $24.41 | $34.19 | 177,384 | — | — |
| 2009-03-05 | $23.86 | $33.41 | 38,691 | — | — |
| 2009-03-04 | $20.73 | $29.04 | 0 | — | — |
| 2009-03-03 | $20.73 | $29.04 | 0 | — | — |
| 2009-03-02 | $20.73 | $29.04 | 1,215,139 | — | — |
| 2009-02-27 | $21.11 | $29.56 | 892,445 | — | — |
| 2009-02-26 | $21.15 | $29.62 | 777,971 | — | — |
| 2009-02-25 | $20.97 | $29.37 | 1,315,795 | — | — |
| 2009-02-24 | $20.93 | $29.31 | 1,517,324 | — | — |
| 2009-02-23 | $20.28 | $28.41 | 1,075,865 | — | — |
| 2009-02-20 | $20.29 | $28.43 | 740,953 | — | — |
| 2009-02-19 | $20.31 | $28.45 | 617,970 | — | — |
| 2009-02-18 | $20.32 | $28.47 | 828,590 | — | — |
| 2009-02-17 | $19.95 | $27.95 | 1,062,992 | — | — |
| 2009-02-13 | $20.43 | $28.62 | 1,337,541 | — | — |
| 2009-02-12 | $20.54 | $28.77 | 742,262 | — | — |
| 2009-02-11 | $20.46 | $28.66 | 767,280 | — | — |
| 2009-02-10 | $20.24 | $28.35 | 805,608 | — | — |
| 2009-02-09 | $20.75 | $29.06 | 956,228 | — | — |
| 2009-02-06 | $20.83 | $29.18 | 654,697 | — | — |
| 2009-02-05 | $20.86 | $29.22 | 799,353 | — | — |
| 2009-02-04 | $20.75 | $29.06 | 788,953 | — | — |
| 2009-02-03 | $20.84 | $29.20 | 1,046,338 | — | — |
| 2009-02-02 | $20.58 | $28.83 | 627,206 | — | — |
| 2009-01-30 | $20.68 | $28.97 | 1,099,066 | — | — |
| 2009-01-29 | $20.90 | $29.27 | 806,481 | — | — |
| 2009-01-28 | $21.53 | $30.16 | 1,087,865 | — | — |
| 2009-01-27 | $20.73 | $29.04 | 417,022 | — | — |
| 2009-01-26 | $20.46 | $28.66 | 564,587 | — | — |
| 2009-01-23 | $20.35 | $28.50 | 808,881 | — | — |
| 2009-01-22 | $20.40 | $28.58 | 794,190 | — | — |
| 2009-01-21 | $20.86 | $29.22 | 2,155,076 | — | — |
| 2009-01-20 | $20.34 | $28.48 | 1,337,832 | — | — |
| 2009-01-16 | $21.23 | $29.74 | 738,262 | — | — |
| 2009-01-15 | $21.06 | $29.51 | 1,410,196 | — | — |
| 2009-01-14 | $20.69 | $28.99 | 1,350,050 | — | — |
| 2009-01-13 | $21.31 | $29.85 | 749,389 | — | — |
| 2009-01-12 | $21.46 | $30.06 | 1,512,306 | — | — |
| 2009-01-09 | $20.89 | $29.25 | 749,026 | — | — |
| 2009-01-08 | $20.98 | $29.39 | 850,918 | — | — |
| 2009-01-07 | $20.64 | $28.91 | 1,477,251 | — | — |
| 2009-01-06 | $20.90 | $29.27 | 1,479,288 | — | — |
| 2009-01-05 | $21.23 | $29.74 | 1,527,870 | — | — |
| 2009-01-02 | $21.99 | $30.80 | 1,925,910 | — | — |