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
- 1999-01-12 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 | $24.04 | $33.10 | 3,800 | — | — |
| 2009-12-30 | $24.40 | $33.60 | 6,900 | — | — |
| 2009-12-29 | $24.21 | $33.34 | 5,200 | — | — |
| 2009-12-28 | $24.33 | $33.50 | 4,300 | — | — |
| 2009-12-24 | $24.16 | $32.95 | 700 | — | — |
| 2009-12-23 | $23.82 | $32.49 | 4,400 | — | — |
| 2009-12-22 | $23.78 | $32.43 | 7,200 | — | — |
| 2009-12-21 | $23.74 | $32.38 | 11,700 | — | — |
| 2009-12-18 | $23.25 | $31.71 | 38,000 | — | — |
| 2009-12-17 | $23.06 | $31.45 | 4,800 | — | — |
| 2009-12-16 | $23.28 | $31.75 | 7,000 | — | — |
| 2009-12-15 | $23.04 | $31.43 | 16,900 | — | — |
| 2009-12-14 | $23.69 | $32.31 | 5,400 | — | — |
| 2009-12-11 | $23.14 | $31.56 | 5,000 | — | — |
| 2009-12-10 | $23.35 | $31.85 | 4,000 | — | — |
| 2009-12-09 | $23.85 | $32.53 | 18,200 | — | — |
| 2009-12-08 | $22.54 | $30.74 | 8,800 | — | — |
| 2009-12-07 | $22.92 | $31.26 | 8,100 | — | — |
| 2009-12-04 | $22.55 | $30.76 | 7,800 | — | — |
| 2009-12-03 | $22.28 | $30.39 | 14,100 | — | — |
| 2009-12-02 | $22.03 | $30.05 | 7,600 | — | — |
| 2009-12-01 | $21.17 | $28.88 | 6,400 | — | — |
| 2009-11-30 | $21.08 | $28.75 | 17,100 | — | — |
| 2009-11-27 | $21.23 | $28.96 | 5,900 | — | — |
| 2009-11-25 | $21.88 | $29.84 | 2,000 | — | — |
| 2009-11-24 | $21.76 | $29.68 | 8,300 | — | — |
| 2009-11-23 | $21.20 | $28.92 | 7,900 | — | — |
| 2009-11-20 | $20.82 | $28.40 | 9,600 | — | — |
| 2009-11-19 | $20.79 | $28.36 | 15,100 | — | — |
| 2009-11-18 | $21.84 | $29.79 | 13,700 | — | — |
| 2009-11-17 | $22.22 | $30.31 | 7,000 | — | — |
| 2009-11-16 | $21.79 | $29.72 | 4,900 | — | — |
| 2009-11-13 | $20.36 | $27.77 | 11,800 | — | — |
| 2009-11-12 | $20.05 | $27.35 | 8,500 | — | — |
| 2009-11-11 | $21.06 | $28.73 | 9,900 | — | — |
| 2009-11-10 | $21.00 | $28.64 | 6,600 | — | — |
| 2009-11-09 | $21.17 | $28.88 | 7,400 | — | — |
| 2009-11-06 | $20.83 | $28.41 | 12,700 | — | — |
| 2009-11-05 | $21.03 | $28.68 | 9,900 | — | — |
| 2009-11-04 | $20.92 | $28.53 | 11,600 | — | — |
| 2009-11-03 | $22.18 | $30.25 | 9,100 | — | — |
| 2009-11-02 | $22.00 | $30.01 | 5,500 | — | — |
| 2009-10-30 | $21.22 | $28.94 | 12,000 | — | — |
| 2009-10-29 | $21.13 | $28.82 | 26,700 | — | — |
| 2009-10-28 | $21.99 | $29.99 | 9,400 | — | — |
| 2009-10-27 | $21.95 | $29.94 | 13,600 | — | — |
| 2009-10-26 | $22.70 | $30.96 | 4,500 | — | — |
| 2009-10-23 | $22.95 | $31.30 | 7,800 | — | — |
| 2009-10-22 | $24.75 | $33.76 | 7,000 | — | — |
| 2009-10-21 | $24.67 | $33.65 | 12,300 | — | — |
| 2009-10-20 | $25.12 | $34.26 | 1,600 | — | — |
| 2009-10-19 | $25.59 | $34.90 | 7,800 | — | — |
| 2009-10-16 | $25.41 | $34.66 | 17,000 | — | — |
| 2009-10-15 | $25.51 | $34.79 | 61,000 | — | — |
| 2009-10-14 | $24.62 | $33.58 | 4,900 | — | — |
| 2009-10-13 | $24.29 | $33.13 | 2,900 | — | — |
| 2009-10-12 | $24.50 | $33.42 | 1,300 | — | — |
| 2009-10-09 | $24.33 | $33.19 | 2,700 | — | — |
| 2009-10-08 | $23.44 | $31.97 | 14,600 | — | — |
| 2009-10-07 | $24.26 | $32.78 | 6,800 | — | — |
| 2009-10-06 | $24.50 | $33.10 | 7,200 | — | — |
| 2009-10-05 | $24.07 | $32.52 | 5,500 | — | — |
| 2009-10-02 | $23.37 | $31.57 | 6,100 | — | — |
| 2009-10-01 | $23.66 | $31.97 | 4,100 | — | — |
| 2009-09-30 | $24.33 | $32.87 | 15,500 | — | — |
| 2009-09-29 | $25.26 | $34.13 | 6,100 | — | — |
| 2009-09-28 | $25.81 | $34.87 | 8,900 | — | — |
| 2009-09-25 | $25.56 | $34.53 | 26,300 | — | — |
| 2009-09-24 | $25.17 | $34.01 | 17,500 | — | — |
| 2009-09-23 | $25.51 | $34.46 | 9,500 | — | — |
| 2009-09-22 | $25.81 | $34.87 | 3,800 | — | — |
| 2009-09-21 | $25.57 | $34.55 | 6,600 | — | — |
| 2009-09-18 | $26.01 | $35.14 | 20,800 | — | — |
| 2009-09-17 | $25.96 | $35.07 | 4,200 | — | — |
| 2009-09-16 | $26.03 | $35.17 | 6,200 | — | — |
| 2009-09-15 | $25.94 | $35.05 | 9,900 | — | — |
| 2009-09-14 | $25.80 | $34.86 | 5,000 | — | — |
| 2009-09-11 | $25.93 | $35.03 | 4,700 | — | — |
| 2009-09-10 | $25.87 | $34.95 | 11,100 | — | — |
| 2009-09-09 | $26.22 | $35.42 | 6,400 | — | — |
| 2009-09-08 | $26.56 | $35.88 | 1,600 | — | — |
| 2009-09-04 | $26.22 | $35.42 | 8,200 | — | — |
| 2009-09-03 | $25.90 | $34.99 | 10,800 | — | — |
| 2009-09-02 | $25.60 | $34.59 | 5,000 | — | — |
| 2009-09-01 | $25.56 | $34.53 | 11,300 | — | — |
| 2009-08-31 | $26.42 | $35.69 | 15,000 | — | — |
| 2009-08-28 | $27.00 | $36.48 | 5,400 | — | — |
| 2009-08-27 | $27.50 | $37.15 | 7,000 | — | — |
| 2009-08-26 | $27.37 | $36.98 | 10,100 | — | — |
| 2009-08-25 | $27.35 | $36.95 | 10,000 | — | — |
| 2009-08-24 | $27.73 | $37.46 | 8,400 | — | — |
| 2009-08-21 | $27.84 | $37.61 | 18,100 | — | — |
| 2009-08-20 | $27.45 | $37.09 | 38,300 | — | — |
| 2009-08-19 | $27.97 | $37.79 | 12,200 | — | — |
| 2009-08-18 | $27.99 | $37.82 | 12,500 | — | — |
| 2009-08-17 | $26.62 | $35.96 | 9,100 | — | — |
| 2009-08-14 | $27.59 | $37.27 | 58,700 | — | — |
| 2009-08-13 | $28.20 | $38.10 | 26,000 | — | — |
| 2009-08-12 | $28.74 | $38.83 | 14,100 | — | — |
| 2009-08-11 | $28.45 | $38.44 | 4,600 | — | — |
| 2009-08-10 | $28.51 | $38.52 | 15,800 | — | — |
| 2009-08-07 | $28.29 | $38.22 | 25,700 | — | — |
| 2009-08-06 | $27.93 | $37.73 | 40,600 | — | — |
| 2009-08-05 | $29.05 | $39.25 | 25,300 | — | — |
| 2009-08-04 | $29.25 | $39.52 | 24,300 | — | — |
| 2009-08-03 | $28.44 | $38.42 | 23,100 | — | — |
| 2009-07-31 | $28.41 | $38.38 | 27,900 | — | — |
| 2009-07-30 | $28.70 | $38.77 | 11,600 | — | — |
| 2009-07-29 | $28.59 | $38.63 | 8,200 | — | — |
| 2009-07-28 | $28.50 | $38.50 | 11,000 | — | — |
| 2009-07-27 | $28.37 | $38.33 | 26,500 | — | — |
| 2009-07-24 | $28.25 | $38.17 | 10,800 | — | — |
| 2009-07-23 | $28.64 | $38.69 | 53,900 | — | — |
| 2009-07-22 | $27.46 | $37.10 | 27,200 | — | — |
| 2009-07-21 | $26.80 | $36.21 | 19,000 | — | — |
| 2009-07-20 | $26.68 | $36.05 | 39,000 | — | — |
| 2009-07-17 | $27.02 | $36.50 | 32,000 | — | — |
| 2009-07-16 | $27.28 | $36.86 | 12,200 | — | — |
| 2009-07-15 | $26.86 | $36.29 | 36,200 | — | — |
| 2009-07-14 | $27.20 | $36.75 | 36,900 | — | — |
| 2009-07-13 | $27.00 | $36.48 | 10,400 | — | — |
| 2009-07-10 | $27.40 | $37.02 | 6,700 | — | — |
| 2009-07-09 | $26.94 | $36.40 | 9,800 | — | — |
| 2009-07-08 | $26.05 | $35.19 | 32,900 | — | — |
| 2009-07-07 | $26.06 | $35.21 | 15,000 | — | — |
| 2009-07-06 | $27.19 | $36.73 | 19,300 | — | — |
| 2009-07-02 | $26.36 | $35.61 | 9,900 | — | — |
| 2009-07-01 | $27.25 | $36.50 | 7,600 | — | — |
| 2009-06-30 | $27.22 | $36.46 | 14,000 | — | — |
| 2009-06-29 | $27.48 | $36.81 | 60,400 | — | — |
| 2009-06-26 | $26.84 | $35.96 | 973,500 | — | — |
| 2009-06-25 | $26.50 | $35.50 | 39,000 | — | — |
| 2009-06-24 | $26.38 | $35.34 | 10,300 | — | — |
| 2009-06-23 | $26.14 | $35.02 | 9,200 | — | — |
| 2009-06-22 | $26.00 | $34.83 | 18,700 | — | — |
| 2009-06-19 | $26.49 | $35.49 | 12,200 | — | — |
| 2009-06-18 | $26.75 | $35.84 | 3,200 | — | — |
| 2009-06-17 | $26.75 | $35.84 | 7,200 | — | — |
| 2009-06-16 | $26.29 | $35.22 | 1,900 | — | — |
| 2009-06-15 | $26.38 | $35.34 | 8,900 | — | — |
| 2009-06-12 | $26.52 | $35.53 | 10,300 | — | — |
| 2009-06-11 | $27.00 | $36.17 | 6,300 | — | — |
| 2009-06-10 | $27.00 | $36.17 | 5,000 | — | — |
| 2009-06-09 | $27.00 | $36.17 | 4,700 | — | — |
| 2009-06-08 | $27.00 | $36.17 | 3,300 | — | — |
| 2009-06-05 | $26.75 | $35.84 | 2,700 | — | — |
| 2009-06-04 | $26.50 | $35.50 | 1,100 | — | — |
| 2009-06-03 | $26.00 | $34.83 | 2,900 | — | — |
| 2009-06-02 | $25.25 | $33.83 | 0 | — | — |
| 2009-06-01 | $25.25 | $33.83 | 2,000 | — | — |
| 2009-05-29 | $25.35 | $33.96 | 500 | — | — |
| 2009-05-28 | $25.56 | $34.24 | 800 | — | — |
| 2009-05-27 | $26.15 | $35.03 | 2,200 | — | — |
| 2009-05-26 | $27.32 | $36.60 | 14,300 | — | — |
| 2009-05-22 | $26.74 | $35.82 | 14,900 | — | — |
| 2009-05-21 | $26.97 | $36.13 | 18,300 | — | — |
| 2009-05-20 | $26.00 | $34.83 | 8,500 | — | — |
| 2009-05-19 | $24.25 | $32.49 | 10,600 | — | — |
| 2009-05-18 | $23.00 | $30.81 | 500 | — | — |
| 2009-05-15 | $22.00 | $29.47 | 200 | — | — |
| 2009-05-14 | $21.94 | $29.39 | 200 | — | — |
| 2009-05-13 | $21.85 | $29.27 | 500 | — | — |
| 2009-05-12 | $21.80 | $29.20 | 1,200 | — | — |
| 2009-05-11 | $21.40 | $28.67 | 700 | — | — |
| 2009-05-08 | $21.50 | $28.80 | 1,500 | — | — |
| 2009-05-07 | $20.50 | $27.46 | 1,600 | — | — |
| 2009-05-06 | $20.60 | $27.60 | 0 | — | — |
| 2009-05-05 | $20.60 | $27.60 | 2,800 | — | — |
| 2009-05-04 | $20.51 | $27.48 | 100 | — | — |
| 2009-05-01 | $20.62 | $27.62 | 500 | — | — |
| 2009-04-30 | $20.23 | $27.10 | 100 | — | — |
| 2009-04-29 | $20.20 | $27.06 | 300 | — | — |
| 2009-04-28 | $20.20 | $27.06 | 1,600 | — | — |
| 2009-04-27 | $20.15 | $26.99 | 600 | — | — |
| 2009-04-24 | $20.00 | $26.79 | 400 | — | — |
| 2009-04-23 | $20.00 | $26.79 | 500 | — | — |
| 2009-04-22 | $20.45 | $27.40 | 800 | — | — |
| 2009-04-21 | $19.25 | $25.79 | 200 | — | — |
| 2009-04-20 | $21.15 | $28.33 | 200 | — | — |
| 2009-04-17 | $21.47 | $28.76 | 400 | — | — |
| 2009-04-16 | $21.40 | $28.67 | 100 | — | — |
| 2009-04-15 | $21.50 | $28.80 | 1,000 | — | — |
| 2009-04-14 | $22.00 | $29.47 | 900 | — | — |
| 2009-04-13 | $22.00 | $29.47 | 700 | — | — |
| 2009-04-09 | $20.40 | $27.33 | 6,400 | — | — |
| 2009-04-08 | $20.40 | $27.02 | 1,800 | — | — |
| 2009-04-07 | $20.40 | $27.02 | 4,400 | — | — |
| 2009-04-06 | $20.00 | $26.49 | 0 | — | — |
| 2009-04-03 | $20.00 | $26.49 | 800 | — | — |
| 2009-04-02 | $19.47 | $25.79 | 700 | — | — |
| 2009-04-01 | $19.25 | $25.50 | 600 | — | — |
| 2009-03-31 | $19.96 | $26.44 | 100 | — | — |
| 2009-03-30 | $19.25 | $25.50 | 600 | — | — |
| 2009-03-27 | $19.25 | $25.50 | 0 | — | — |
| 2009-03-26 | $19.25 | $25.50 | 300 | — | — |
| 2009-03-25 | $19.00 | $25.17 | 200 | — | — |
| 2009-03-24 | $19.00 | $25.17 | 700 | — | — |
| 2009-03-23 | $19.50 | $25.83 | 4,100 | — | — |
| 2009-03-20 | $18.76 | $24.85 | 900 | — | — |
| 2009-03-19 | $18.81 | $24.91 | 1,600 | — | — |
| 2009-03-18 | $19.09 | $25.29 | 0 | — | — |
| 2009-03-17 | $19.09 | $25.29 | 600 | — | — |
| 2009-03-16 | $18.61 | $24.65 | 500 | — | — |
| 2009-03-13 | $18.59 | $24.62 | 3,100 | — | — |
| 2009-03-12 | $17.50 | $23.18 | 22,700 | — | — |
| 2009-03-11 | $18.25 | $24.17 | 0 | — | — |
| 2009-03-10 | $18.25 | $24.17 | 1,100 | — | — |
| 2009-03-09 | $18.29 | $24.23 | 1,000 | — | — |
| 2009-03-06 | $18.45 | $24.44 | 2,300 | — | — |
| 2009-03-05 | $18.50 | $24.50 | 2,000 | — | — |
| 2009-03-04 | $19.00 | $25.17 | 1,200 | — | — |
| 2009-03-03 | $18.50 | $24.50 | 1,800 | — | — |
| 2009-03-02 | $18.50 | $24.50 | 2,000 | — | — |
| 2009-02-27 | $18.80 | $24.90 | 0 | — | — |
| 2009-02-26 | $18.80 | $24.90 | 0 | — | — |
| 2009-02-25 | $18.80 | $24.90 | 400 | — | — |
| 2009-02-24 | $19.25 | $25.50 | 1,200 | — | — |
| 2009-02-23 | $19.00 | $25.17 | 0 | — | — |
| 2009-02-20 | $19.00 | $25.17 | 0 | — | — |
| 2009-02-19 | $19.00 | $25.17 | 0 | — | — |
| 2009-02-18 | $19.00 | $25.17 | 2,700 | — | — |
| 2009-02-17 | $19.00 | $25.17 | 0 | — | — |
| 2009-02-13 | $19.00 | $25.17 | 400 | — | — |
| 2009-02-12 | $19.96 | $26.44 | 1,600 | — | — |
| 2009-02-11 | $19.96 | $26.44 | 0 | — | — |
| 2009-02-10 | $19.96 | $26.44 | 1,000 | — | — |
| 2009-02-09 | $19.30 | $25.56 | 2,000 | — | — |
| 2009-02-06 | $20.00 | $26.49 | 0 | — | — |
| 2009-02-05 | $20.00 | $26.49 | 500 | — | — |
| 2009-02-04 | $19.50 | $25.83 | 0 | — | — |
| 2009-02-03 | $19.50 | $25.83 | 0 | — | — |
| 2009-02-02 | $19.50 | $25.83 | 1,900 | — | — |
| 2009-01-30 | $18.85 | $24.97 | 300 | — | — |
| 2009-01-29 | $19.01 | $25.18 | 7,100 | — | — |
| 2009-01-28 | $20.97 | $27.78 | 400 | — | — |
| 2009-01-27 | $20.46 | $27.10 | 1,700 | — | — |
| 2009-01-26 | $19.95 | $26.42 | 1,900 | — | — |
| 2009-01-23 | $19.25 | $25.50 | 800 | — | — |
| 2009-01-22 | $18.50 | $24.50 | 600 | — | — |
| 2009-01-21 | $18.75 | $24.83 | 0 | — | — |
| 2009-01-20 | $18.75 | $24.83 | 900 | — | — |
| 2009-01-16 | $19.03 | $25.21 | 100 | — | — |
| 2009-01-15 | $19.21 | $25.44 | 2,100 | — | — |
| 2009-01-14 | $20.71 | $27.43 | 400 | — | — |
| 2009-01-13 | $19.85 | $26.29 | 4,500 | — | — |
| 2009-01-12 | $19.00 | $25.17 | 0 | — | — |
| 2009-01-09 | $19.00 | $25.17 | 0 | — | — |
| 2009-01-08 | $19.00 | $25.17 | 900 | — | — |
| 2009-01-07 | $18.78 | $24.87 | 100 | — | — |
| 2009-01-06 | $19.74 | $26.15 | 1,000 | — | — |
| 2009-01-05 | $18.75 | $24.83 | 2,300 | — | — |
| 2009-01-02 | $19.52 | $25.85 | 2,300 | — | — |