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
- 2005-05-18 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 | $27.62 | $27.62 | 90,500 | — | — |
| 2009-12-30 | $27.79 | $27.79 | 37,300 | — | — |
| 2009-12-29 | $27.68 | $27.68 | 53,200 | — | — |
| 2009-12-28 | $27.37 | $27.37 | 22,300 | — | — |
| 2009-12-24 | $27.78 | $27.78 | 29,700 | — | — |
| 2009-12-23 | $27.61 | $27.61 | 49,400 | — | — |
| 2009-12-22 | $27.33 | $27.33 | 41,300 | — | — |
| 2009-12-21 | $27.21 | $27.21 | 78,700 | — | — |
| 2009-12-18 | $26.30 | $26.30 | 243,300 | — | — |
| 2009-12-17 | $27.48 | $27.48 | 35,900 | — | — |
| 2009-12-16 | $27.72 | $27.72 | 37,700 | — | — |
| 2009-12-15 | $27.26 | $27.26 | 72,200 | — | — |
| 2009-12-14 | $27.90 | $27.90 | 50,300 | — | — |
| 2009-12-11 | $27.11 | $27.11 | 75,500 | — | — |
| 2009-12-10 | $27.01 | $27.01 | 80,900 | — | — |
| 2009-12-09 | $26.86 | $26.86 | 65,000 | — | — |
| 2009-12-08 | $27.15 | $27.15 | 90,000 | — | — |
| 2009-12-07 | $27.06 | $27.06 | 41,300 | — | — |
| 2009-12-04 | $27.06 | $27.06 | 176,500 | — | — |
| 2009-12-03 | $26.62 | $26.62 | 75,400 | — | — |
| 2009-12-02 | $26.67 | $26.67 | 83,800 | — | — |
| 2009-12-01 | $26.56 | $26.56 | 159,500 | — | — |
| 2009-11-30 | $27.28 | $27.28 | 116,400 | — | — |
| 2009-11-27 | $27.10 | $27.10 | 45,200 | — | — |
| 2009-11-25 | $27.62 | $27.62 | 86,400 | — | — |
| 2009-11-24 | $27.72 | $27.72 | 412,400 | — | — |
| 2009-11-23 | $27.99 | $27.99 | 236,300 | — | — |
| 2009-11-20 | $27.31 | $27.31 | 140,400 | — | — |
| 2009-11-19 | $28.00 | $28.00 | 174,000 | — | — |
| 2009-11-18 | $28.00 | $28.00 | 46,000 | — | — |
| 2009-11-17 | $27.90 | $27.90 | 138,400 | — | — |
| 2009-11-16 | $29.59 | $29.59 | 167,300 | — | — |
| 2009-11-13 | $27.89 | $27.89 | 224,000 | — | — |
| 2009-11-12 | $28.00 | $28.00 | 78,000 | — | — |
| 2009-11-11 | $28.61 | $28.61 | 45,600 | — | — |
| 2009-11-10 | $28.15 | $28.15 | 103,000 | — | — |
| 2009-11-09 | $28.21 | $28.21 | 146,200 | — | — |
| 2009-11-06 | $27.02 | $27.02 | 99,000 | — | — |
| 2009-11-05 | $26.51 | $26.51 | 203,400 | — | — |
| 2009-11-04 | $27.04 | $27.04 | 205,200 | — | — |
| 2009-11-03 | $27.22 | $27.22 | 79,200 | — | — |
| 2009-11-02 | $27.36 | $27.36 | 167,900 | — | — |
| 2009-10-30 | $26.33 | $26.33 | 149,800 | — | — |
| 2009-10-29 | $27.02 | $27.02 | 103,200 | — | — |
| 2009-10-28 | $26.71 | $26.71 | 201,800 | — | — |
| 2009-10-27 | $27.44 | $27.44 | 251,800 | — | — |
| 2009-10-26 | $29.07 | $29.07 | 144,000 | — | — |
| 2009-10-23 | $29.96 | $29.96 | 129,900 | — | — |
| 2009-10-22 | $30.40 | $30.40 | 185,000 | — | — |
| 2009-10-21 | $30.02 | $30.02 | 145,400 | — | — |
| 2009-10-20 | $30.05 | $30.05 | 113,900 | — | — |
| 2009-10-19 | $29.93 | $29.93 | 56,100 | — | — |
| 2009-10-16 | $29.97 | $29.97 | 127,700 | — | — |
| 2009-10-15 | $30.26 | $30.26 | 240,000 | — | — |
| 2009-10-14 | $28.32 | $28.32 | 111,400 | — | — |
| 2009-10-13 | $27.69 | $27.69 | 78,700 | — | — |
| 2009-10-12 | $27.94 | $27.94 | 38,600 | — | — |
| 2009-10-09 | $27.45 | $27.45 | 187,100 | — | — |
| 2009-10-08 | $27.79 | $27.79 | 167,100 | — | — |
| 2009-10-07 | $27.94 | $27.94 | 411,800 | — | — |
| 2009-10-06 | $27.95 | $27.95 | 281,700 | — | — |
| 2009-10-05 | $28.27 | $28.27 | 182,700 | — | — |
| 2009-10-02 | $28.43 | $28.43 | 223,200 | — | — |
| 2009-10-01 | $28.75 | $28.75 | 287,300 | — | — |
| 2009-09-30 | $28.47 | $28.47 | 246,400 | — | — |
| 2009-09-29 | $28.25 | $28.25 | 378,200 | — | — |
| 2009-09-28 | $25.57 | $25.57 | 89,700 | — | — |
| 2009-09-25 | $24.81 | $24.81 | 79,100 | — | — |
| 2009-09-24 | $24.70 | $24.70 | 124,900 | — | — |
| 2009-09-23 | $25.59 | $25.59 | 128,400 | — | — |
| 2009-09-22 | $25.10 | $25.10 | 92,000 | — | — |
| 2009-09-21 | $25.31 | $25.31 | 74,300 | — | — |
| 2009-09-18 | $25.27 | $25.27 | 210,800 | — | — |
| 2009-09-17 | $24.68 | $24.68 | 291,500 | — | — |
| 2009-09-16 | $25.14 | $25.14 | 325,400 | — | — |
| 2009-09-15 | $25.46 | $25.46 | 190,500 | — | — |
| 2009-09-14 | $25.14 | $25.14 | 102,800 | — | — |
| 2009-09-11 | $25.04 | $25.04 | 216,600 | — | — |
| 2009-09-10 | $24.90 | $24.90 | 289,900 | — | — |
| 2009-09-09 | $25.02 | $25.02 | 271,300 | — | — |
| 2009-09-08 | $24.27 | $24.27 | 534,100 | — | — |
| 2009-09-04 | $23.75 | $23.75 | 223,500 | — | — |
| 2009-09-03 | $23.33 | $23.33 | 511,200 | — | — |
| 2009-09-02 | $22.42 | $22.42 | 528,000 | — | — |
| 2009-09-01 | $21.55 | $21.55 | 342,900 | — | — |
| 2009-08-31 | $22.29 | $22.29 | 636,100 | — | — |
| 2009-08-28 | $23.18 | $23.18 | 145,900 | — | — |
| 2009-08-27 | $23.32 | $23.32 | 166,000 | — | — |
| 2009-08-26 | $23.78 | $23.78 | 203,000 | — | — |
| 2009-08-25 | $23.84 | $23.84 | 256,900 | — | — |
| 2009-08-24 | $23.22 | $23.22 | 517,700 | — | — |
| 2009-08-21 | $23.46 | $23.46 | 758,100 | — | — |
| 2009-08-20 | $22.92 | $22.92 | 2,108,500 | — | — |
| 2009-08-19 | $28.23 | $28.23 | 363,300 | — | — |
| 2009-08-18 | $27.99 | $27.99 | 270,900 | — | — |
| 2009-08-17 | $27.99 | $27.99 | 252,900 | — | — |
| 2009-08-14 | $29.73 | $29.73 | 175,500 | — | — |
| 2009-08-13 | $30.30 | $30.30 | 169,400 | — | — |
| 2009-08-12 | $30.68 | $30.68 | 133,700 | — | — |
| 2009-08-11 | $30.20 | $30.20 | 99,100 | — | — |
| 2009-08-10 | $30.98 | $30.98 | 240,900 | — | — |
| 2009-08-07 | $30.74 | $30.74 | 308,000 | — | — |
| 2009-08-06 | $29.71 | $29.71 | 217,300 | — | — |
| 2009-08-05 | $29.46 | $29.46 | 175,100 | — | — |
| 2009-08-04 | $29.56 | $29.56 | 236,800 | — | — |
| 2009-08-03 | $30.55 | $30.55 | 409,000 | — | — |
| 2009-07-31 | $29.20 | $29.20 | 391,900 | — | — |
| 2009-07-30 | $27.30 | $27.30 | 272,800 | — | — |
| 2009-07-29 | $27.25 | $27.25 | 189,300 | — | — |
| 2009-07-28 | $27.38 | $27.38 | 220,400 | — | — |
| 2009-07-27 | $27.47 | $27.47 | 207,800 | — | — |
| 2009-07-24 | $27.89 | $27.89 | 258,400 | — | — |
| 2009-07-23 | $28.03 | $28.03 | 350,700 | — | — |
| 2009-07-22 | $27.45 | $27.45 | 204,600 | — | — |
| 2009-07-21 | $27.22 | $27.22 | 264,000 | — | — |
| 2009-07-20 | $27.50 | $27.50 | 308,000 | — | — |
| 2009-07-17 | $28.88 | $28.88 | 423,500 | — | — |
| 2009-07-16 | $28.96 | $28.96 | 567,200 | — | — |
| 2009-07-15 | $26.01 | $26.01 | 188,200 | — | — |
| 2009-07-14 | $25.78 | $25.78 | 77,700 | — | — |
| 2009-07-13 | $25.68 | $25.68 | 132,400 | — | — |
| 2009-07-10 | $24.50 | $24.50 | 168,900 | — | — |
| 2009-07-09 | $23.87 | $23.87 | 177,500 | — | — |
| 2009-07-08 | $23.68 | $23.68 | 122,900 | — | — |
| 2009-07-07 | $23.37 | $23.37 | 73,200 | — | — |
| 2009-07-06 | $24.48 | $24.48 | 151,900 | — | — |
| 2009-07-02 | $24.69 | $24.69 | 210,500 | — | — |
| 2009-07-01 | $25.59 | $25.59 | 278,300 | — | — |
| 2009-06-30 | $25.88 | $25.88 | 288,000 | — | — |
| 2009-06-29 | $25.74 | $25.74 | 318,300 | — | — |
| 2009-06-26 | $24.62 | $24.62 | 380,100 | — | — |
| 2009-06-25 | $23.97 | $23.97 | 227,700 | — | — |
| 2009-06-24 | $23.45 | $23.45 | 97,800 | — | — |
| 2009-06-23 | $22.97 | $22.97 | 151,400 | — | — |
| 2009-06-22 | $23.62 | $23.62 | 323,200 | — | — |
| 2009-06-19 | $23.23 | $23.23 | 540,900 | — | — |
| 2009-06-18 | $25.12 | $25.12 | 168,200 | — | — |
| 2009-06-17 | $25.00 | $25.00 | 350,200 | — | — |
| 2009-06-16 | $24.50 | $24.50 | 488,100 | — | — |
| 2009-06-15 | $23.91 | $23.91 | 300,000 | — | — |
| 2009-06-12 | $23.63 | $23.63 | 317,500 | — | — |
| 2009-06-11 | $22.41 | $22.41 | 764,200 | — | — |
| 2009-06-10 | $21.78 | $21.78 | 697,100 | — | — |
| 2009-06-09 | $24.62 | $24.62 | 254,100 | — | — |
| 2009-06-08 | $24.25 | $24.25 | 263,400 | — | — |
| 2009-06-05 | $23.66 | $23.66 | 426,000 | — | — |
| 2009-06-04 | $25.44 | $25.44 | 197,000 | — | — |
| 2009-06-03 | $27.01 | $27.01 | 158,800 | — | — |
| 2009-06-02 | $27.49 | $27.49 | 409,300 | — | — |
| 2009-06-01 | $27.04 | $27.04 | 296,300 | — | — |
| 2009-05-29 | $25.78 | $25.78 | 129,100 | — | — |
| 2009-05-28 | $25.11 | $25.11 | 159,300 | — | — |
| 2009-05-27 | $26.58 | $26.58 | 369,600 | — | — |
| 2009-05-26 | $26.37 | $26.37 | 410,800 | — | — |
| 2009-05-22 | $23.88 | $23.88 | 258,400 | — | — |
| 2009-05-21 | $23.25 | $23.25 | 807,600 | — | — |
| 2009-05-20 | $22.72 | $22.72 | 152,500 | — | — |
| 2009-05-19 | $23.77 | $23.77 | 121,900 | — | — |
| 2009-05-18 | $23.52 | $23.52 | 205,300 | — | — |
| 2009-05-15 | $22.68 | $22.68 | 220,900 | — | — |
| 2009-05-14 | $22.33 | $22.33 | 175,800 | — | — |
| 2009-05-13 | $22.44 | $22.44 | 156,000 | — | — |
| 2009-05-12 | $23.67 | $23.67 | 255,200 | — | — |
| 2009-05-11 | $25.83 | $25.83 | 240,800 | — | — |
| 2009-05-08 | $25.07 | $25.07 | 200,300 | — | — |
| 2009-05-07 | $25.33 | $25.33 | 204,300 | — | — |
| 2009-05-06 | $25.35 | $25.35 | 292,100 | — | — |
| 2009-05-05 | $25.14 | $25.14 | 391,200 | — | — |
| 2009-05-04 | $24.06 | $24.06 | 291,800 | — | — |
| 2009-05-01 | $24.27 | $24.27 | 212,400 | — | — |
| 2009-04-30 | $24.56 | $24.56 | 338,100 | — | — |
| 2009-04-29 | $24.57 | $24.57 | 234,500 | — | — |
| 2009-04-28 | $23.70 | $23.70 | 384,200 | — | — |
| 2009-04-27 | $23.00 | $23.00 | 342,400 | — | — |
| 2009-04-24 | $23.77 | $23.77 | 333,800 | — | — |
| 2009-04-23 | $24.65 | $24.65 | 242,700 | — | — |
| 2009-04-22 | $24.18 | $24.18 | 629,000 | — | — |
| 2009-04-21 | $23.30 | $23.30 | 539,900 | — | — |
| 2009-04-20 | $22.55 | $22.55 | 318,500 | — | — |
| 2009-04-17 | $22.27 | $22.27 | 262,400 | — | — |
| 2009-04-16 | $22.73 | $22.73 | 236,800 | — | — |
| 2009-04-15 | $23.54 | $23.54 | 267,300 | — | — |
| 2009-04-14 | $23.48 | $23.48 | 303,600 | — | — |
| 2009-04-13 | $23.93 | $23.93 | 247,300 | — | — |
| 2009-04-09 | $24.26 | $24.26 | 220,100 | — | — |
| 2009-04-08 | $23.49 | $23.49 | 136,100 | — | — |
| 2009-04-07 | $22.87 | $22.87 | 285,600 | — | — |
| 2009-04-06 | $22.89 | $22.89 | 251,500 | — | — |
| 2009-04-03 | $23.50 | $23.50 | 155,600 | — | — |
| 2009-04-02 | $23.19 | $23.19 | 301,800 | — | — |
| 2009-04-01 | $22.96 | $22.96 | 251,100 | — | — |
| 2009-03-31 | $22.89 | $22.89 | 362,000 | — | — |
| 2009-03-30 | $22.03 | $22.03 | 486,200 | — | — |
| 2009-03-27 | $20.47 | $20.47 | 528,600 | — | — |
| 2009-03-26 | $21.81 | $21.81 | 1,777,800 | — | — |
| 2009-03-25 | $15.88 | $15.88 | 364,400 | — | — |
| 2009-03-24 | $15.20 | $15.20 | 151,800 | — | — |
| 2009-03-23 | $15.20 | $15.20 | 448,200 | — | — |
| 2009-03-20 | $13.40 | $13.40 | 212,500 | — | — |
| 2009-03-19 | $14.48 | $14.48 | 100,300 | — | — |
| 2009-03-18 | $14.48 | $14.48 | 131,300 | — | — |
| 2009-03-17 | $14.49 | $14.49 | 91,600 | — | — |
| 2009-03-16 | $13.81 | $13.81 | 185,700 | — | — |
| 2009-03-13 | $14.26 | $14.26 | 100,800 | — | — |
| 2009-03-12 | $14.25 | $14.25 | 196,400 | — | — |
| 2009-03-11 | $13.95 | $13.95 | 143,800 | — | — |
| 2009-03-10 | $12.32 | $12.32 | 80,300 | — | — |
| 2009-03-09 | $11.61 | $11.61 | 44,400 | — | — |
| 2009-03-06 | $11.61 | $11.61 | 79,300 | — | — |
| 2009-03-05 | $11.76 | $11.76 | 107,900 | — | — |
| 2009-03-04 | $12.82 | $12.82 | 221,900 | — | — |
| 2009-03-03 | $11.06 | $11.06 | 84,100 | — | — |
| 2009-03-02 | $11.97 | $11.97 | 93,700 | — | — |
| 2009-02-27 | $12.20 | $12.20 | 188,600 | — | — |
| 2009-02-26 | $12.03 | $12.03 | 101,800 | — | — |
| 2009-02-25 | $11.92 | $11.92 | 92,500 | — | — |
| 2009-02-24 | $12.64 | $12.64 | 103,400 | — | — |
| 2009-02-23 | $12.29 | $12.29 | 144,300 | — | — |
| 2009-02-20 | $12.05 | $12.05 | 161,800 | — | — |
| 2009-02-19 | $11.33 | $11.33 | 257,300 | — | — |
| 2009-02-18 | $11.00 | $11.00 | 81,400 | — | — |
| 2009-02-17 | $10.75 | $10.75 | 112,800 | — | — |
| 2009-02-13 | $10.85 | $10.85 | 53,900 | — | — |
| 2009-02-12 | $10.69 | $10.69 | 89,300 | — | — |
| 2009-02-11 | $10.75 | $10.75 | 77,100 | — | — |
| 2009-02-10 | $10.82 | $10.82 | 105,500 | — | — |
| 2009-02-09 | $11.75 | $11.75 | 47,700 | — | — |
| 2009-02-06 | $11.75 | $11.75 | 181,300 | — | — |
| 2009-02-05 | $11.43 | $11.43 | 263,500 | — | — |
| 2009-02-04 | $9.90 | $9.90 | 51,300 | — | — |
| 2009-02-03 | $10.58 | $10.58 | 215,100 | — | — |
| 2009-02-02 | $9.51 | $9.51 | 135,600 | — | — |
| 2009-01-30 | $9.53 | $9.53 | 160,700 | — | — |
| 2009-01-29 | $10.29 | $10.29 | 91,900 | — | — |
| 2009-01-28 | $11.80 | $11.80 | 50,000 | — | — |
| 2009-01-27 | $11.19 | $11.19 | 67,100 | — | — |
| 2009-01-26 | $10.89 | $10.89 | 43,600 | — | — |
| 2009-01-23 | $10.80 | $10.80 | 90,500 | — | — |
| 2009-01-22 | $11.23 | $11.23 | 120,500 | — | — |
| 2009-01-21 | $11.33 | $11.33 | 179,300 | — | — |
| 2009-01-20 | $10.20 | $10.20 | 186,700 | — | — |
| 2009-01-16 | $11.17 | $11.17 | 78,900 | — | — |
| 2009-01-15 | $11.11 | $11.11 | 125,600 | — | — |
| 2009-01-14 | $10.93 | $10.93 | 291,200 | — | — |
| 2009-01-13 | $11.58 | $11.58 | 63,100 | — | — |
| 2009-01-12 | $11.32 | $11.32 | 137,100 | — | — |
| 2009-01-09 | $11.27 | $11.27 | 74,100 | — | — |
| 2009-01-08 | $11.86 | $11.86 | 163,000 | — | — |
| 2009-01-07 | $11.92 | $11.92 | 133,600 | — | — |
| 2009-01-06 | $13.03 | $13.03 | 115,400 | — | — |
| 2009-01-05 | $13.29 | $13.29 | 192,100 | — | — |
| 2009-01-02 | $13.95 | $13.95 | 143,900 | — | — |