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
- 2008-02-29 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 | $19.96 | $19.96 | 13,900 | — | — |
| 2009-12-30 | $20.04 | $20.04 | 16,400 | — | — |
| 2009-12-29 | $19.96 | $19.96 | 27,700 | — | — |
| 2009-12-28 | $19.78 | $19.78 | 40,800 | — | — |
| 2009-12-24 | $19.79 | $19.79 | 18,600 | — | — |
| 2009-12-23 | $20.11 | $20.11 | 69,100 | — | — |
| 2009-12-22 | $20.18 | $20.18 | 60,500 | — | — |
| 2009-12-21 | $20.04 | $20.04 | 92,900 | — | — |
| 2009-12-18 | $19.73 | $19.73 | 35,400 | — | — |
| 2009-12-17 | $19.98 | $19.98 | 68,700 | — | — |
| 2009-12-16 | $19.30 | $19.30 | 40,100 | — | — |
| 2009-12-15 | $19.52 | $19.52 | 23,200 | — | — |
| 2009-12-14 | $19.51 | $19.51 | 46,100 | — | — |
| 2009-12-11 | $19.66 | $19.66 | 44,200 | — | — |
| 2009-12-10 | $19.41 | $19.41 | 150,800 | — | — |
| 2009-12-09 | $19.42 | $19.42 | 99,200 | — | — |
| 2009-12-08 | $19.43 | $19.43 | 91,200 | — | — |
| 2009-12-07 | $19.07 | $19.07 | 136,600 | — | — |
| 2009-12-04 | $18.97 | $18.97 | 210,500 | — | — |
| 2009-12-03 | $18.16 | $18.16 | 87,600 | — | — |
| 2009-12-02 | $18.11 | $18.11 | 77,300 | — | — |
| 2009-12-01 | $18.40 | $18.40 | 70,200 | — | — |
| 2009-11-30 | $18.66 | $18.66 | 53,400 | — | — |
| 2009-11-27 | $18.78 | $18.78 | 67,800 | — | — |
| 2009-11-25 | $18.47 | $18.47 | 68,900 | — | — |
| 2009-11-24 | $18.88 | $18.88 | 41,200 | — | — |
| 2009-11-23 | $18.97 | $18.97 | 106,500 | — | — |
| 2009-11-20 | $19.24 | $19.24 | 23,600 | — | — |
| 2009-11-19 | $19.36 | $19.36 | 19,500 | — | — |
| 2009-11-18 | $19.38 | $19.38 | 59,500 | — | — |
| 2009-11-17 | $19.43 | $19.43 | 13,000 | — | — |
| 2009-11-16 | $19.51 | $19.51 | 36,100 | — | — |
| 2009-11-13 | $19.91 | $19.91 | 27,100 | — | — |
| 2009-11-12 | $20.23 | $20.23 | 43,400 | — | — |
| 2009-11-11 | $19.95 | $19.95 | 53,100 | — | — |
| 2009-11-10 | $20.20 | $20.20 | 11,300 | — | — |
| 2009-11-09 | $20.21 | $20.21 | 36,500 | — | — |
| 2009-11-06 | $20.38 | $20.38 | 26,300 | — | — |
| 2009-11-05 | $20.49 | $20.49 | 16,800 | — | — |
| 2009-11-04 | $20.48 | $20.48 | 38,000 | — | — |
| 2009-11-03 | $20.62 | $20.62 | 48,300 | — | — |
| 2009-11-02 | $21.20 | $21.20 | 14,800 | — | — |
| 2009-10-30 | $21.44 | $21.44 | 25,200 | — | — |
| 2009-10-29 | $21.41 | $21.41 | 32,800 | — | — |
| 2009-10-28 | $21.84 | $21.84 | 20,200 | — | — |
| 2009-10-27 | $21.59 | $21.59 | 15,300 | — | — |
| 2009-10-26 | $21.56 | $21.56 | 24,800 | — | — |
| 2009-10-23 | $21.23 | $21.23 | 11,300 | — | — |
| 2009-10-22 | $21.12 | $21.12 | 3,500 | — | — |
| 2009-10-21 | $21.14 | $21.14 | 7,500 | — | — |
| 2009-10-20 | $21.15 | $21.15 | 3,600 | — | — |
| 2009-10-19 | $21.02 | $21.02 | 9,500 | — | — |
| 2009-10-16 | $21.25 | $21.25 | 7,800 | — | — |
| 2009-10-15 | $21.35 | $21.35 | 43,100 | — | — |
| 2009-10-14 | $21.07 | $21.07 | 22,200 | — | — |
| 2009-10-13 | $21.05 | $21.05 | 19,000 | — | — |
| 2009-10-12 | $21.20 | $21.20 | 9,200 | — | — |
| 2009-10-09 | $21.35 | $21.35 | 13,200 | — | — |
| 2009-10-08 | $21.17 | $21.17 | 27,600 | — | — |
| 2009-10-07 | $21.47 | $21.47 | 25,800 | — | — |
| 2009-10-06 | $21.49 | $21.49 | 69,500 | — | — |
| 2009-10-05 | $22.03 | $22.03 | 9,900 | — | — |
| 2009-10-02 | $22.38 | $22.38 | 35,000 | — | — |
| 2009-10-01 | $22.47 | $22.47 | 9,800 | — | — |
| 2009-09-30 | $22.27 | $22.27 | 25,600 | — | — |
| 2009-09-29 | $22.62 | $22.62 | 4,300 | — | — |
| 2009-09-28 | $22.68 | $22.68 | 104,800 | — | — |
| 2009-09-25 | $22.72 | $22.72 | 43,200 | — | — |
| 2009-09-24 | $22.60 | $22.60 | 54,300 | — | — |
| 2009-09-23 | $22.27 | $22.27 | 10,200 | — | — |
| 2009-09-22 | $22.03 | $22.03 | 10,000 | — | — |
| 2009-09-21 | $22.37 | $22.37 | 15,500 | — | — |
| 2009-09-18 | $22.22 | $22.22 | 12,500 | — | — |
| 2009-09-17 | $22.11 | $22.11 | 35,500 | — | — |
| 2009-09-16 | $21.98 | $21.98 | 65,900 | — | — |
| 2009-09-15 | $22.25 | $22.25 | 20,400 | — | — |
| 2009-09-14 | $22.48 | $22.48 | 24,600 | — | — |
| 2009-09-11 | $22.25 | $22.25 | 27,100 | — | — |
| 2009-09-10 | $22.53 | $22.53 | 42,200 | — | — |
| 2009-09-09 | $22.67 | $22.67 | 70,400 | — | — |
| 2009-09-08 | $22.54 | $22.54 | 962,200 | — | — |
| 2009-09-04 | $22.55 | $22.55 | 57,200 | — | — |
| 2009-09-03 | $22.57 | $22.57 | 176,300 | — | — |
| 2009-09-02 | $22.90 | $22.90 | 166,500 | — | — |
| 2009-09-01 | $23.49 | $23.49 | 17,600 | — | — |
| 2009-08-31 | $23.67 | $23.67 | 31,100 | — | — |
| 2009-08-28 | $23.51 | $23.51 | 46,100 | — | — |
| 2009-08-27 | $23.71 | $23.71 | 36,600 | — | — |
| 2009-08-26 | $23.79 | $23.79 | 17,400 | — | — |
| 2009-08-25 | $23.78 | $23.78 | 15,400 | — | — |
| 2009-08-24 | $23.94 | $23.94 | 73,400 | — | — |
| 2009-08-21 | $23.57 | $23.57 | 36,500 | — | — |
| 2009-08-20 | $23.90 | $23.90 | 20,700 | — | — |
| 2009-08-19 | $23.84 | $23.84 | 27,800 | — | — |
| 2009-08-18 | $24.01 | $24.01 | 36,000 | — | — |
| 2009-08-17 | $24.06 | $24.06 | 22,700 | — | — |
| 2009-08-14 | $23.69 | $23.69 | 46,400 | — | — |
| 2009-08-13 | $23.53 | $23.53 | 18,200 | — | — |
| 2009-08-12 | $23.71 | $23.71 | 24,800 | — | — |
| 2009-08-11 | $23.78 | $23.78 | 12,900 | — | — |
| 2009-08-10 | $23.75 | $23.75 | 59,300 | — | — |
| 2009-08-07 | $23.52 | $23.52 | 27,700 | — | — |
| 2009-08-06 | $23.29 | $23.29 | 154,200 | — | — |
| 2009-08-05 | $23.28 | $23.28 | 49,200 | — | — |
| 2009-08-04 | $23.25 | $23.25 | 83,900 | — | — |
| 2009-08-03 | $23.46 | $23.46 | 169,100 | — | — |
| 2009-07-31 | $23.58 | $23.58 | 91,900 | — | — |
| 2009-07-30 | $24.11 | $24.11 | 45,900 | — | — |
| 2009-07-29 | $24.23 | $24.23 | 40,400 | — | — |
| 2009-07-28 | $23.95 | $23.95 | 78,800 | — | — |
| 2009-07-27 | $23.54 | $23.54 | 65,600 | — | — |
| 2009-07-24 | $23.63 | $23.63 | 42,700 | — | — |
| 2009-07-23 | $23.63 | $23.63 | 117,200 | — | — |
| 2009-07-22 | $23.64 | $23.64 | 85,600 | — | — |
| 2009-07-21 | $23.72 | $23.72 | 175,000 | — | — |
| 2009-07-20 | $23.60 | $23.60 | 149,800 | — | — |
| 2009-07-17 | $24.00 | $24.00 | 63,300 | — | — |
| 2009-07-16 | $24.03 | $24.03 | 79,000 | — | — |
| 2009-07-15 | $23.92 | $23.92 | 212,900 | — | — |
| 2009-07-14 | $24.31 | $24.31 | 85,700 | — | — |
| 2009-07-13 | $24.49 | $24.49 | 253,200 | — | — |
| 2009-07-10 | $24.68 | $24.68 | 696,900 | — | — |
| 2009-07-09 | $24.68 | $24.68 | 571,800 | — | — |
| 2009-07-08 | $24.77 | $24.77 | 34,900 | — | — |
| 2009-07-07 | $24.38 | $24.38 | 9,000 | — | — |
| 2009-07-06 | $24.36 | $24.36 | 10,900 | — | — |
| 2009-07-02 | $24.19 | $24.19 | 3,200 | — | — |
| 2009-07-01 | $23.90 | $23.90 | 9,800 | — | — |
| 2009-06-30 | $24.25 | $24.25 | 96,400 | — | — |
| 2009-06-29 | $23.99 | $23.99 | 11,700 | — | — |
| 2009-06-26 | $23.93 | $23.93 | 18,100 | — | — |
| 2009-06-25 | $23.96 | $23.96 | 4,400 | — | — |
| 2009-06-24 | $24.14 | $24.14 | 19,000 | — | — |
| 2009-06-23 | $24.30 | $24.30 | 25,900 | — | — |
| 2009-06-22 | $24.39 | $24.39 | 18,600 | — | — |
| 2009-06-19 | $24.09 | $24.09 | 5,700 | — | — |
| 2009-06-18 | $24.13 | $24.13 | 13,100 | — | — |
| 2009-06-17 | $23.95 | $23.95 | 18,000 | — | — |
| 2009-06-16 | $24.08 | $24.08 | 30,600 | — | — |
| 2009-06-15 | $24.24 | $24.24 | 61,200 | — | — |
| 2009-06-12 | $23.97 | $23.97 | 19,800 | — | — |
| 2009-06-11 | $23.63 | $23.63 | 58,700 | — | — |
| 2009-06-10 | $23.58 | $23.58 | 9,500 | — | — |
| 2009-06-09 | $23.57 | $23.57 | 9,200 | — | — |
| 2009-06-08 | $23.64 | $23.64 | 23,900 | — | — |
| 2009-06-05 | $23.62 | $23.62 | 35,800 | — | — |
| 2009-06-04 | $23.05 | $23.05 | 45,000 | — | — |
| 2009-06-03 | $23.46 | $23.46 | 58,100 | — | — |
| 2009-06-02 | $22.98 | $22.98 | 43,200 | — | — |
| 2009-06-01 | $23.15 | $23.15 | 59,700 | — | — |
| 2009-05-29 | $23.02 | $23.02 | 44,200 | — | — |
| 2009-05-28 | $23.55 | $23.55 | 27,300 | — | — |
| 2009-05-27 | $23.81 | $23.81 | 62,800 | — | — |
| 2009-05-26 | $23.75 | $23.75 | 15,000 | — | — |
| 2009-05-22 | $23.64 | $23.64 | 38,800 | — | — |
| 2009-05-21 | $23.69 | $23.69 | 40,400 | — | — |
| 2009-05-20 | $24.17 | $24.17 | 35,000 | — | — |
| 2009-05-19 | $24.53 | $24.53 | 13,200 | — | — |
| 2009-05-18 | $24.70 | $24.70 | 260,700 | — | — |
| 2009-05-15 | $24.34 | $24.34 | 8,900 | — | — |
| 2009-05-14 | $24.50 | $24.50 | 13,300 | — | — |
| 2009-05-13 | $24.46 | $24.46 | 2,600 | — | — |
| 2009-05-12 | $24.55 | $24.55 | 11,600 | — | — |
| 2009-05-11 | $24.82 | $24.82 | 4,300 | — | — |
| 2009-05-08 | $24.74 | $24.74 | 12,800 | — | — |
| 2009-05-07 | $24.91 | $24.91 | 28,900 | — | — |
| 2009-05-06 | $24.93 | $24.93 | 19,000 | — | — |
| 2009-05-05 | $25.25 | $25.25 | 44,700 | — | — |
| 2009-05-04 | $25.21 | $25.21 | 23,900 | — | — |
| 2009-05-01 | $25.66 | $25.66 | 28,700 | — | — |
| 2009-04-30 | $25.57 | $25.57 | 12,700 | — | — |
| 2009-04-29 | $25.27 | $25.27 | 27,100 | — | — |
| 2009-04-28 | $25.41 | $25.41 | 27,300 | — | — |
| 2009-04-27 | $25.11 | $25.11 | 9,500 | — | — |
| 2009-04-24 | $24.76 | $24.76 | 6,500 | — | — |
| 2009-04-23 | $25.18 | $25.18 | 57,700 | — | — |
| 2009-04-22 | $25.57 | $25.57 | 12,000 | — | — |
| 2009-04-21 | $25.72 | $25.72 | 38,900 | — | — |
| 2009-04-20 | $25.63 | $25.63 | 23,700 | — | — |
| 2009-04-17 | $26.15 | $26.15 | 15,400 | — | — |
| 2009-04-16 | $25.94 | $25.94 | 73,000 | — | — |
| 2009-04-15 | $25.49 | $25.49 | 10,800 | — | — |
| 2009-04-14 | $25.51 | $25.51 | 20,100 | — | — |
| 2009-04-13 | $25.42 | $25.42 | 10,800 | — | — |
| 2009-04-09 | $25.82 | $25.82 | 10,000 | — | — |
| 2009-04-08 | $25.74 | $25.74 | 5,400 | — | — |
| 2009-04-07 | $25.70 | $25.70 | 39,700 | — | — |
| 2009-04-06 | $26.10 | $26.10 | 82,700 | — | — |
| 2009-04-03 | $25.43 | $25.43 | 162,500 | — | — |
| 2009-04-02 | $25.16 | $25.16 | 32,500 | — | — |
| 2009-04-01 | $24.56 | $24.56 | 4,800 | — | — |
| 2009-03-31 | $24.74 | $24.74 | 15,900 | — | — |
| 2009-03-30 | $24.81 | $24.81 | 21,000 | — | — |
| 2009-03-27 | $24.61 | $24.61 | 7,700 | — | — |
| 2009-03-26 | $24.27 | $24.27 | 7,400 | — | — |
| 2009-03-25 | $24.30 | $24.30 | 56,500 | — | — |
| 2009-03-24 | $24.55 | $24.55 | 27,300 | — | — |
| 2009-03-23 | $24.28 | $24.28 | 58,300 | — | — |
| 2009-03-20 | $23.87 | $23.87 | 38,600 | — | — |
| 2009-03-19 | $23.69 | $23.69 | 93,100 | — | — |
| 2009-03-18 | $23.98 | $23.98 | 340,400 | — | — |
| 2009-03-17 | $24.82 | $24.82 | 58,500 | — | — |
| 2009-03-16 | $24.60 | $24.60 | 13,300 | — | — |
| 2009-03-13 | $24.45 | $24.45 | 31,900 | — | — |
| 2009-03-12 | $24.54 | $24.54 | 35,700 | — | — |
| 2009-03-11 | $25.04 | $25.04 | 46,300 | — | — |
| 2009-03-10 | $25.30 | $25.30 | 50,000 | — | — |
| 2009-03-09 | $24.68 | $24.68 | 73,000 | — | — |
| 2009-03-06 | $24.17 | $24.17 | 33,700 | — | — |
| 2009-03-05 | $24.26 | $24.26 | 24,000 | — | — |
| 2009-03-04 | $25.06 | $25.06 | 28,100 | — | — |
| 2009-03-03 | $24.82 | $24.82 | 22,600 | — | — |
| 2009-03-02 | $24.57 | $24.57 | 44,800 | — | — |
| 2009-02-27 | $24.17 | $24.17 | 37,600 | — | — |
| 2009-02-26 | $24.15 | $24.15 | 47,600 | — | — |
| 2009-02-25 | $24.00 | $24.00 | 80,500 | — | — |
| 2009-02-24 | $23.60 | $23.60 | 55,900 | — | — |
| 2009-02-23 | $22.80 | $22.80 | 84,500 | — | — |
| 2009-02-20 | $22.75 | $22.75 | 38,600 | — | — |
| 2009-02-19 | $23.30 | $23.30 | 57,600 | — | — |
| 2009-02-18 | $22.99 | $22.99 | 22,200 | — | — |
| 2009-02-17 | $23.40 | $23.40 | 45,100 | — | — |
| 2009-02-13 | $24.18 | $24.18 | 19,500 | — | — |
| 2009-02-12 | $24.05 | $24.05 | 21,500 | — | — |
| 2009-02-11 | $24.21 | $24.21 | 67,400 | — | — |
| 2009-02-10 | $24.82 | $24.82 | 10,900 | — | — |
| 2009-02-09 | $25.30 | $25.30 | 7,800 | — | — |
| 2009-02-06 | $24.95 | $24.95 | 5,000 | — | — |
| 2009-02-05 | $24.79 | $24.79 | 4,400 | — | — |
| 2009-02-04 | $25.09 | $25.09 | 26,900 | — | — |
| 2009-02-03 | $25.28 | $25.28 | 7,600 | — | — |
| 2009-02-02 | $25.18 | $25.18 | 7,700 | — | — |
| 2009-01-30 | $24.46 | $24.46 | 28,700 | — | — |
| 2009-01-29 | $25.00 | $25.00 | 4,800 | — | — |
| 2009-01-28 | $25.65 | $25.65 | 16,200 | — | — |
| 2009-01-27 | $25.40 | $25.40 | 9,100 | — | — |
| 2009-01-26 | $25.21 | $25.21 | 59,700 | — | — |
| 2009-01-23 | $25.27 | $25.27 | 13,300 | — | — |
| 2009-01-22 | $26.51 | $26.51 | 4,000 | — | — |
| 2009-01-21 | $26.60 | $26.60 | 12,700 | — | — |
| 2009-01-20 | $26.48 | $26.48 | 14,600 | — | — |
| 2009-01-16 | $26.96 | $26.96 | 29,900 | — | — |
| 2009-01-15 | $27.76 | $27.76 | 23,500 | — | — |
| 2009-01-14 | $27.90 | $27.90 | 16,600 | — | — |
| 2009-01-13 | $27.70 | $27.70 | 35,700 | — | — |
| 2009-01-12 | $27.70 | $27.70 | 36,400 | — | — |
| 2009-01-09 | $26.42 | $26.42 | 8,700 | — | — |
| 2009-01-08 | $26.33 | $26.33 | 12,400 | — | — |
| 2009-01-07 | $27.11 | $27.11 | 20,000 | — | — |
| 2009-01-06 | $26.37 | $26.37 | 101,100 | — | — |
| 2009-01-05 | $26.64 | $26.64 | 22,200 | — | — |
| 2009-01-02 | $26.10 | $26.10 | 2,500 | — | — |