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
- 1997-10-24 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 | $22.10 | $24.82 | 209,300 | — | — |
| 2009-12-30 | $22.75 | $25.55 | 653,700 | — | — |
| 2009-12-29 | $22.52 | $25.29 | 253,700 | — | — |
| 2009-12-28 | $22.18 | $24.91 | 144,300 | — | — |
| 2009-12-24 | $22.02 | $24.73 | 92,500 | — | — |
| 2009-12-23 | $21.64 | $24.30 | 192,500 | — | — |
| 2009-12-22 | $21.15 | $23.75 | 242,000 | — | — |
| 2009-12-21 | $21.39 | $24.02 | 273,600 | — | — |
| 2009-12-18 | $21.13 | $23.73 | 996,900 | — | — |
| 2009-12-17 | $20.92 | $23.49 | 738,000 | — | — |
| 2009-12-16 | $21.99 | $24.69 | 569,200 | — | — |
| 2009-12-15 | $21.48 | $24.12 | 310,800 | — | — |
| 2009-12-14 | $21.26 | $23.87 | 214,100 | — | — |
| 2009-12-11 | $21.14 | $23.74 | 528,600 | — | — |
| 2009-12-10 | $20.98 | $23.56 | 471,900 | — | — |
| 2009-12-09 | $20.91 | $23.48 | 618,700 | — | — |
| 2009-12-08 | $21.51 | $24.15 | 462,500 | — | — |
| 2009-12-07 | $22.22 | $24.95 | 318,000 | — | — |
| 2009-12-04 | $22.48 | $25.24 | 256,800 | — | — |
| 2009-12-03 | $21.87 | $24.56 | 306,500 | — | — |
| 2009-12-02 | $22.45 | $25.21 | 354,900 | — | — |
| 2009-12-01 | $22.50 | $25.26 | 674,400 | — | — |
| 2009-11-30 | $21.73 | $24.40 | 1,374,600 | — | — |
| 2009-11-27 | $22.20 | $24.93 | 223,500 | — | — |
| 2009-11-25 | $22.72 | $25.51 | 271,800 | — | — |
| 2009-11-24 | $22.52 | $25.29 | 516,700 | — | — |
| 2009-11-23 | $23.29 | $26.15 | 502,900 | — | — |
| 2009-11-20 | $22.68 | $25.47 | 428,300 | — | — |
| 2009-11-19 | $22.52 | $25.29 | 300,000 | — | — |
| 2009-11-18 | $22.77 | $25.57 | 244,000 | — | — |
| 2009-11-17 | $22.65 | $25.43 | 196,100 | — | — |
| 2009-11-16 | $22.65 | $25.43 | 362,300 | — | — |
| 2009-11-13 | $22.54 | $25.31 | 376,900 | — | — |
| 2009-11-12 | $22.23 | $24.96 | 486,900 | — | — |
| 2009-11-11 | $22.86 | $25.67 | 257,600 | — | — |
| 2009-11-10 | $22.79 | $25.59 | 395,200 | — | — |
| 2009-11-09 | $22.88 | $25.69 | 304,600 | — | — |
| 2009-11-06 | $22.83 | $25.64 | 453,800 | — | — |
| 2009-11-05 | $22.44 | $25.20 | 245,300 | — | — |
| 2009-11-04 | $22.08 | $24.79 | 586,700 | — | — |
| 2009-11-03 | $21.89 | $24.58 | 333,300 | — | — |
| 2009-11-02 | $21.52 | $24.16 | 427,300 | — | — |
| 2009-10-30 | $21.71 | $24.38 | 525,300 | — | — |
| 2009-10-29 | $21.45 | $24.09 | 296,700 | — | — |
| 2009-10-28 | $21.43 | $24.06 | 572,800 | — | — |
| 2009-10-27 | $21.61 | $24.27 | 579,600 | — | — |
| 2009-10-26 | $21.92 | $24.61 | 719,000 | — | — |
| 2009-10-23 | $22.14 | $24.86 | 585,900 | — | — |
| 2009-10-22 | $23.43 | $26.31 | 566,000 | — | — |
| 2009-10-21 | $23.80 | $26.72 | 386,500 | — | — |
| 2009-10-20 | $24.04 | $26.99 | 200,200 | — | — |
| 2009-10-19 | $24.42 | $27.42 | 310,700 | — | — |
| 2009-10-16 | $23.85 | $26.78 | 274,100 | — | — |
| 2009-10-15 | $24.16 | $27.13 | 221,300 | — | — |
| 2009-10-14 | $24.23 | $27.21 | 287,100 | — | — |
| 2009-10-13 | $24.43 | $27.43 | 250,800 | — | — |
| 2009-10-12 | $24.25 | $27.23 | 171,800 | — | — |
| 2009-10-09 | $24.11 | $27.07 | 241,500 | — | — |
| 2009-10-08 | $23.66 | $26.57 | 253,500 | — | — |
| 2009-10-07 | $23.38 | $26.25 | 256,000 | — | — |
| 2009-10-06 | $23.35 | $26.22 | 366,700 | — | — |
| 2009-10-05 | $22.93 | $25.75 | 311,000 | — | — |
| 2009-10-02 | $23.15 | $25.99 | 330,700 | — | — |
| 2009-10-01 | $22.84 | $25.65 | 377,100 | — | — |
| 2009-09-30 | $22.61 | $25.39 | 372,400 | — | — |
| 2009-09-29 | $22.76 | $25.56 | 487,200 | — | — |
| 2009-09-28 | $22.83 | $25.64 | 554,600 | — | — |
| 2009-09-25 | $22.36 | $25.11 | 608,400 | — | — |
| 2009-09-24 | $22.72 | $25.51 | 244,900 | — | — |
| 2009-09-23 | $23.24 | $26.10 | 299,800 | — | — |
| 2009-09-22 | $23.04 | $25.87 | 187,700 | — | — |
| 2009-09-21 | $23.32 | $26.19 | 308,200 | — | — |
| 2009-09-18 | $23.41 | $26.29 | 322,200 | — | — |
| 2009-09-17 | $23.68 | $26.59 | 231,900 | — | — |
| 2009-09-16 | $23.98 | $26.93 | 494,700 | — | — |
| 2009-09-15 | $24.00 | $26.95 | 284,600 | — | — |
| 2009-09-14 | $23.80 | $26.72 | 201,000 | — | — |
| 2009-09-11 | $23.77 | $26.69 | 261,900 | — | — |
| 2009-09-10 | $23.89 | $26.83 | 190,100 | — | — |
| 2009-09-09 | $23.74 | $26.66 | 224,800 | — | — |
| 2009-09-08 | $23.26 | $26.12 | 197,900 | — | — |
| 2009-09-04 | $23.08 | $25.92 | 240,700 | — | — |
| 2009-09-03 | $22.95 | $25.77 | 293,700 | — | — |
| 2009-09-02 | $22.96 | $25.78 | 379,400 | — | — |
| 2009-09-01 | $22.83 | $25.64 | 358,400 | — | — |
| 2009-08-31 | $22.90 | $25.71 | 465,700 | — | — |
| 2009-08-28 | $23.00 | $25.83 | 232,300 | — | — |
| 2009-08-27 | $22.61 | $25.39 | 228,100 | — | — |
| 2009-08-26 | $22.97 | $25.79 | 170,800 | — | — |
| 2009-08-25 | $23.13 | $25.97 | 224,400 | — | — |
| 2009-08-24 | $23.15 | $25.99 | 137,300 | — | — |
| 2009-08-21 | $22.74 | $25.53 | 335,300 | — | — |
| 2009-08-20 | $22.62 | $25.40 | 320,600 | — | — |
| 2009-08-19 | $22.61 | $25.39 | 349,600 | — | — |
| 2009-08-18 | $22.04 | $24.75 | 249,600 | — | — |
| 2009-08-17 | $21.54 | $24.19 | 282,500 | — | — |
| 2009-08-14 | $22.07 | $24.78 | 289,700 | — | — |
| 2009-08-13 | $22.45 | $25.21 | 189,700 | — | — |
| 2009-08-12 | $22.31 | $25.05 | 388,000 | — | — |
| 2009-08-11 | $22.75 | $25.55 | 479,900 | — | — |
| 2009-08-10 | $23.65 | $26.56 | 424,400 | — | — |
| 2009-08-07 | $23.39 | $26.26 | 526,600 | — | — |
| 2009-08-06 | $23.01 | $25.84 | 317,300 | — | — |
| 2009-08-05 | $22.78 | $25.58 | 352,400 | — | — |
| 2009-08-04 | $23.09 | $25.93 | 515,900 | — | — |
| 2009-08-03 | $22.03 | $24.74 | 484,900 | — | — |
| 2009-07-31 | $21.41 | $24.04 | 442,100 | — | — |
| 2009-07-30 | $21.75 | $24.42 | 369,300 | — | — |
| 2009-07-29 | $21.51 | $24.15 | 899,100 | — | — |
| 2009-07-28 | $21.88 | $24.57 | 1,445,700 | — | — |
| 2009-07-27 | $19.32 | $21.69 | 325,200 | — | — |
| 2009-07-24 | $19.08 | $21.42 | 352,400 | — | — |
| 2009-07-23 | $19.32 | $21.69 | 408,100 | — | — |
| 2009-07-22 | $18.45 | $20.72 | 212,800 | — | — |
| 2009-07-21 | $18.09 | $20.31 | 417,200 | — | — |
| 2009-07-20 | $18.02 | $20.23 | 541,000 | — | — |
| 2009-07-17 | $16.85 | $18.92 | 361,200 | — | — |
| 2009-07-16 | $16.85 | $18.92 | 291,700 | — | — |
| 2009-07-15 | $16.55 | $18.58 | 289,700 | — | — |
| 2009-07-14 | $15.60 | $17.52 | 159,800 | — | — |
| 2009-07-13 | $15.57 | $17.48 | 259,600 | — | — |
| 2009-07-10 | $15.51 | $17.42 | 145,200 | — | — |
| 2009-07-09 | $15.67 | $17.60 | 325,700 | — | — |
| 2009-07-08 | $15.72 | $17.65 | 217,700 | — | — |
| 2009-07-07 | $15.96 | $17.92 | 148,700 | — | — |
| 2009-07-06 | $16.19 | $18.18 | 422,700 | — | — |
| 2009-07-02 | $16.16 | $18.15 | 217,000 | — | — |
| 2009-07-01 | $16.92 | $19.00 | 288,600 | — | — |
| 2009-06-30 | $16.26 | $18.26 | 332,800 | — | — |
| 2009-06-29 | $16.39 | $18.40 | 185,600 | — | — |
| 2009-06-26 | $16.51 | $18.54 | 481,300 | — | — |
| 2009-06-25 | $16.41 | $18.43 | 357,000 | — | — |
| 2009-06-24 | $16.52 | $18.55 | 164,800 | — | — |
| 2009-06-23 | $16.52 | $18.55 | 261,500 | — | — |
| 2009-06-22 | $16.75 | $18.81 | 331,700 | — | — |
| 2009-06-19 | $17.12 | $19.22 | 487,500 | — | — |
| 2009-06-18 | $16.76 | $18.82 | 275,900 | — | — |
| 2009-06-17 | $16.59 | $18.63 | 229,200 | — | — |
| 2009-06-16 | $16.83 | $18.90 | 235,400 | — | — |
| 2009-06-15 | $17.01 | $19.10 | 239,100 | — | — |
| 2009-06-12 | $17.50 | $19.65 | 637,700 | — | — |
| 2009-06-11 | $17.94 | $20.14 | 403,900 | — | — |
| 2009-06-10 | $17.70 | $19.88 | 245,300 | — | — |
| 2009-06-09 | $17.92 | $20.12 | 225,600 | — | — |
| 2009-06-08 | $17.70 | $19.88 | 254,200 | — | — |
| 2009-06-05 | $17.82 | $20.01 | 400,500 | — | — |
| 2009-06-04 | $18.67 | $20.96 | 212,900 | — | — |
| 2009-06-03 | $18.70 | $21.00 | 361,700 | — | — |
| 2009-06-02 | $18.75 | $21.05 | 1,116,200 | — | — |
| 2009-06-01 | $17.90 | $20.10 | 983,000 | — | — |
| 2009-05-29 | $17.74 | $19.92 | 355,400 | — | — |
| 2009-05-28 | $17.58 | $19.74 | 369,100 | — | — |
| 2009-05-27 | $17.24 | $19.36 | 435,800 | — | — |
| 2009-05-26 | $17.81 | $20.00 | 454,800 | — | — |
| 2009-05-22 | $16.88 | $18.95 | 291,300 | — | — |
| 2009-05-21 | $17.12 | $19.22 | 368,900 | — | — |
| 2009-05-20 | $17.39 | $19.53 | 540,000 | — | — |
| 2009-05-19 | $17.21 | $19.32 | 566,500 | — | — |
| 2009-05-18 | $17.51 | $19.66 | 392,100 | — | — |
| 2009-05-15 | $17.05 | $19.15 | 451,100 | — | — |
| 2009-05-14 | $17.12 | $19.22 | 861,500 | — | — |
| 2009-05-13 | $17.15 | $19.26 | 971,400 | — | — |
| 2009-05-12 | $16.69 | $18.74 | 708,100 | — | — |
| 2009-05-11 | $15.75 | $17.69 | 412,000 | — | — |
| 2009-05-08 | $15.98 | $17.94 | 875,600 | — | — |
| 2009-05-07 | $15.28 | $17.16 | 1,055,800 | — | — |
| 2009-05-06 | $15.00 | $16.84 | 2,012,500 | — | — |
| 2009-05-05 | $14.66 | $16.46 | 863,000 | — | — |
| 2009-05-04 | $14.96 | $16.80 | 1,261,000 | — | — |
| 2009-05-01 | $14.54 | $16.33 | 1,178,200 | — | — |
| 2009-04-30 | $14.52 | $16.30 | 1,480,600 | — | — |
| 2009-04-29 | $14.88 | $16.71 | 1,088,300 | — | — |
| 2009-04-28 | $14.90 | $16.73 | 1,518,700 | — | — |
| 2009-04-27 | $17.03 | $19.12 | 923,200 | — | — |
| 2009-04-24 | $17.32 | $19.45 | 526,200 | — | — |
| 2009-04-23 | $17.63 | $19.80 | 370,500 | — | — |
| 2009-04-22 | $17.54 | $19.70 | 443,500 | — | — |
| 2009-04-21 | $17.87 | $20.07 | 347,900 | — | — |
| 2009-04-20 | $17.27 | $19.39 | 503,300 | — | — |
| 2009-04-17 | $18.27 | $20.52 | 496,900 | — | — |
| 2009-04-16 | $18.11 | $20.34 | 664,900 | — | — |
| 2009-04-15 | $18.41 | $20.67 | 356,700 | — | — |
| 2009-04-14 | $18.00 | $20.21 | 440,600 | — | — |
| 2009-04-13 | $17.91 | $20.11 | 273,700 | — | — |
| 2009-04-09 | $17.64 | $19.81 | 462,100 | — | — |
| 2009-04-08 | $16.79 | $18.85 | 419,400 | — | — |
| 2009-04-07 | $16.37 | $18.38 | 340,700 | — | — |
| 2009-04-06 | $16.81 | $18.88 | 504,200 | — | — |
| 2009-04-03 | $17.01 | $19.10 | 984,500 | — | — |
| 2009-04-02 | $16.95 | $19.03 | 653,300 | — | — |
| 2009-04-01 | $16.27 | $18.27 | 675,400 | — | — |
| 2009-03-31 | $16.42 | $18.44 | 600,700 | — | — |
| 2009-03-30 | $16.08 | $18.06 | 394,700 | — | — |
| 2009-03-27 | $16.56 | $18.59 | 305,700 | — | — |
| 2009-03-26 | $16.61 | $18.65 | 434,200 | — | — |
| 2009-03-25 | $16.40 | $18.42 | 548,700 | — | — |
| 2009-03-24 | $16.42 | $18.44 | 438,000 | — | — |
| 2009-03-23 | $16.98 | $19.07 | 422,500 | — | — |
| 2009-03-20 | $16.01 | $17.98 | 480,600 | — | — |
| 2009-03-19 | $16.19 | $18.18 | 353,800 | — | — |
| 2009-03-18 | $15.88 | $17.83 | 477,100 | — | — |
| 2009-03-17 | $15.23 | $17.10 | 379,600 | — | — |
| 2009-03-16 | $14.61 | $16.41 | 468,200 | — | — |
| 2009-03-13 | $14.77 | $16.58 | 297,500 | — | — |
| 2009-03-12 | $14.65 | $16.45 | 369,600 | — | — |
| 2009-03-11 | $14.21 | $15.96 | 459,700 | — | — |
| 2009-03-10 | $14.00 | $15.72 | 1,446,100 | — | — |
| 2009-03-09 | $13.02 | $14.62 | 1,635,500 | — | — |
| 2009-03-06 | $15.49 | $17.39 | 591,600 | — | — |
| 2009-03-05 | $15.64 | $17.56 | 608,300 | — | — |
| 2009-03-04 | $17.12 | $19.22 | 518,800 | — | — |
| 2009-03-03 | $17.42 | $19.56 | 434,800 | — | — |
| 2009-03-02 | $18.38 | $20.64 | 461,000 | — | — |
| 2009-02-27 | $18.78 | $21.09 | 635,500 | — | — |
| 2009-02-26 | $18.20 | $20.44 | 576,000 | — | — |
| 2009-02-25 | $19.55 | $21.95 | 629,700 | — | — |
| 2009-02-24 | $20.55 | $23.08 | 1,477,100 | — | — |
| 2009-02-23 | $19.44 | $21.83 | 1,010,400 | — | — |
| 2009-02-20 | $20.47 | $22.99 | 803,700 | — | — |
| 2009-02-19 | $23.81 | $26.74 | 263,100 | — | — |
| 2009-02-18 | $23.89 | $26.83 | 167,000 | — | — |
| 2009-02-17 | $24.43 | $27.43 | 411,400 | — | — |
| 2009-02-13 | $25.23 | $28.33 | 269,900 | — | — |
| 2009-02-12 | $25.25 | $28.35 | 331,300 | — | — |
| 2009-02-11 | $25.12 | $28.21 | 363,800 | — | — |
| 2009-02-10 | $25.22 | $28.32 | 421,500 | — | — |
| 2009-02-09 | $25.51 | $28.64 | 516,700 | — | — |
| 2009-02-06 | $26.03 | $29.23 | 420,700 | — | — |
| 2009-02-05 | $25.28 | $28.39 | 334,800 | — | — |
| 2009-02-04 | $24.89 | $27.95 | 433,000 | — | — |
| 2009-02-03 | $24.87 | $27.93 | 296,100 | — | — |
| 2009-02-02 | $24.95 | $28.02 | 588,400 | — | — |
| 2009-01-30 | $24.10 | $27.06 | 694,700 | — | — |
| 2009-01-29 | $25.75 | $28.91 | 551,900 | — | — |
| 2009-01-28 | $26.04 | $29.24 | 480,500 | — | — |
| 2009-01-27 | $25.02 | $28.09 | 251,000 | — | — |
| 2009-01-26 | $24.48 | $27.49 | 167,100 | — | — |
| 2009-01-23 | $24.14 | $27.11 | 347,300 | — | — |
| 2009-01-22 | $24.22 | $27.20 | 369,300 | — | — |
| 2009-01-21 | $24.72 | $27.76 | 367,900 | — | — |
| 2009-01-20 | $23.54 | $26.43 | 350,900 | — | — |
| 2009-01-16 | $24.96 | $28.03 | 548,100 | — | — |
| 2009-01-15 | $23.90 | $26.84 | 442,600 | — | — |
| 2009-01-14 | $22.84 | $25.65 | 513,700 | — | — |
| 2009-01-13 | $23.90 | $26.84 | 763,400 | — | — |
| 2009-01-12 | $22.33 | $25.07 | 470,200 | — | — |
| 2009-01-09 | $22.20 | $24.93 | 561,200 | — | — |
| 2009-01-08 | $22.46 | $25.22 | 379,600 | — | — |
| 2009-01-07 | $22.04 | $24.75 | 475,700 | — | — |
| 2009-01-06 | $22.27 | $25.01 | 594,600 | — | — |
| 2009-01-05 | $22.63 | $25.41 | 509,600 | — | — |
| 2009-01-02 | $22.75 | $25.55 | 467,900 | — | — |