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
- 2008-09-18 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 | $24.26 | $26.65 | 13,300 | — | — |
| 2009-12-30 | $23.96 | $26.33 | 45,100 | — | — |
| 2009-12-29 | $24.17 | $26.56 | 12,800 | — | — |
| 2009-12-28 | $24.44 | $26.85 | 25,500 | — | — |
| 2009-12-24 | $24.20 | $26.59 | 24,900 | — | — |
| 2009-12-23 | $24.23 | $26.62 | 32,200 | — | — |
| 2009-12-22 | $23.99 | $26.36 | 24,100 | — | — |
| 2009-12-21 | $24.24 | $26.63 | 22,700 | — | — |
| 2009-12-18 | $24.51 | $26.93 | 70,500 | — | — |
| 2009-12-17 | $24.30 | $26.70 | 38,400 | — | — |
| 2009-12-16 | $25.08 | $27.56 | 38,400 | — | — |
| 2009-12-15 | $24.85 | $27.30 | 54,700 | — | — |
| 2009-12-14 | $24.95 | $27.41 | 79,400 | — | — |
| 2009-12-11 | $25.41 | $27.92 | 38,900 | — | — |
| 2009-12-10 | $25.10 | $27.58 | 29,000 | — | — |
| 2009-12-09 | $25.59 | $28.12 | 81,200 | — | — |
| 2009-12-08 | $25.19 | $27.68 | 36,900 | — | — |
| 2009-12-07 | $25.37 | $27.87 | 29,100 | — | — |
| 2009-12-04 | $25.78 | $28.32 | 21,800 | — | — |
| 2009-12-03 | $25.91 | $28.47 | 160,100 | — | — |
| 2009-12-02 | $25.50 | $28.02 | 52,100 | — | — |
| 2009-12-01 | $25.58 | $28.11 | 42,100 | — | — |
| 2009-11-30 | $24.81 | $27.26 | 72,400 | — | — |
| 2009-11-27 | $26.04 | $27.84 | 29,000 | — | — |
| 2009-11-25 | $26.88 | $28.74 | 29,700 | — | — |
| 2009-11-24 | $26.47 | $28.30 | 24,300 | — | — |
| 2009-11-23 | $26.52 | $28.35 | 62,500 | — | — |
| 2009-11-20 | $25.85 | $27.63 | 87,000 | — | — |
| 2009-11-19 | $26.76 | $28.61 | 73,500 | — | — |
| 2009-11-18 | $27.07 | $28.94 | 33,200 | — | — |
| 2009-11-17 | $27.14 | $29.01 | 40,400 | — | — |
| 2009-11-16 | $27.40 | $29.29 | 24,900 | — | — |
| 2009-11-13 | $26.53 | $28.36 | 37,800 | — | — |
| 2009-11-12 | $26.89 | $28.75 | 12,200 | — | — |
| 2009-11-11 | $27.12 | $28.99 | 327,700 | — | — |
| 2009-11-10 | $27.27 | $29.15 | 34,900 | — | — |
| 2009-11-09 | $27.20 | $29.08 | 13,500 | — | — |
| 2009-11-06 | $26.59 | $28.43 | 14,500 | — | — |
| 2009-11-05 | $26.87 | $28.72 | 25,300 | — | — |
| 2009-11-04 | $26.28 | $28.09 | 91,100 | — | — |
| 2009-11-03 | $25.32 | $27.07 | 72,700 | — | — |
| 2009-11-02 | $25.80 | $27.58 | 33,200 | — | — |
| 2009-10-30 | $25.79 | $27.57 | 55,900 | — | — |
| 2009-10-29 | $26.20 | $28.01 | 108,700 | — | — |
| 2009-10-28 | $24.87 | $26.59 | 137,900 | — | — |
| 2009-10-27 | $26.24 | $28.05 | 58,300 | — | — |
| 2009-10-26 | $26.84 | $28.69 | 50,500 | — | — |
| 2009-10-23 | $27.55 | $29.45 | 43,900 | — | — |
| 2009-10-22 | $27.84 | $29.76 | 52,400 | — | — |
| 2009-10-21 | $28.38 | $30.34 | 20,300 | — | — |
| 2009-10-20 | $28.28 | $30.23 | 68,800 | — | — |
| 2009-10-19 | $29.32 | $31.34 | 62,300 | — | — |
| 2009-10-16 | $29.46 | $31.49 | 50,800 | — | — |
| 2009-10-15 | $29.39 | $31.42 | 70,100 | — | — |
| 2009-10-14 | $29.99 | $32.06 | 85,700 | — | — |
| 2009-10-13 | $29.74 | $31.79 | 47,900 | — | — |
| 2009-10-12 | $30.00 | $32.07 | 20,200 | — | — |
| 2009-10-09 | $29.50 | $31.54 | 25,000 | — | — |
| 2009-10-08 | $29.22 | $31.24 | 55,300 | — | — |
| 2009-10-07 | $28.85 | $30.84 | 16,400 | — | — |
| 2009-10-06 | $28.67 | $30.65 | 44,700 | — | — |
| 2009-10-05 | $28.40 | $30.36 | 62,300 | — | — |
| 2009-10-02 | $27.94 | $29.87 | 59,400 | — | — |
| 2009-10-01 | $27.52 | $29.42 | 86,600 | — | — |
| 2009-09-30 | $28.59 | $30.56 | 42,000 | — | — |
| 2009-09-29 | $28.04 | $29.98 | 22,500 | — | — |
| 2009-09-28 | $28.00 | $29.93 | 53,300 | — | — |
| 2009-09-25 | $27.99 | $29.92 | 32,400 | — | — |
| 2009-09-24 | $27.60 | $29.50 | 15,000 | — | — |
| 2009-09-23 | $28.21 | $30.16 | 29,500 | — | — |
| 2009-09-22 | $28.33 | $30.29 | 52,000 | — | — |
| 2009-09-21 | $27.93 | $29.86 | 36,100 | — | — |
| 2009-09-18 | $27.92 | $29.85 | 79,000 | — | — |
| 2009-09-17 | $27.04 | $28.91 | 48,000 | — | — |
| 2009-09-16 | $27.50 | $29.40 | 52,200 | — | — |
| 2009-09-15 | $27.15 | $29.02 | 122,300 | — | — |
| 2009-09-14 | $26.40 | $28.22 | 33,000 | — | — |
| 2009-09-11 | $26.30 | $28.11 | 73,700 | — | — |
| 2009-09-10 | $27.02 | $28.88 | 59,200 | — | — |
| 2009-09-09 | $26.97 | $28.83 | 65,700 | — | — |
| 2009-09-08 | $27.80 | $29.72 | 63,400 | — | — |
| 2009-09-04 | $26.41 | $28.23 | 43,900 | — | — |
| 2009-09-03 | $26.09 | $27.89 | 39,600 | — | — |
| 2009-09-02 | $25.55 | $27.31 | 67,600 | — | — |
| 2009-09-01 | $24.92 | $26.64 | 84,000 | — | — |
| 2009-08-31 | $25.90 | $27.69 | 37,800 | — | — |
| 2009-08-28 | $26.58 | $28.41 | 20,700 | — | — |
| 2009-08-27 | $27.04 | $28.91 | 24,600 | — | — |
| 2009-08-26 | $26.88 | $28.74 | 33,600 | — | — |
| 2009-08-25 | $27.40 | $29.29 | 14,900 | — | — |
| 2009-08-24 | $27.59 | $29.49 | 33,000 | — | — |
| 2009-08-21 | $27.70 | $29.61 | 65,800 | — | — |
| 2009-08-20 | $27.25 | $29.13 | 22,300 | — | — |
| 2009-08-19 | $27.18 | $29.06 | 99,400 | — | — |
| 2009-08-18 | $26.41 | $28.23 | 42,800 | — | — |
| 2009-08-17 | $26.50 | $28.33 | 36,800 | — | — |
| 2009-08-14 | $27.56 | $29.46 | 25,300 | — | — |
| 2009-08-13 | $27.85 | $29.77 | 24,100 | — | — |
| 2009-08-12 | $26.95 | $28.81 | 60,000 | — | — |
| 2009-08-11 | $27.23 | $28.43 | 44,100 | — | — |
| 2009-08-10 | $28.18 | $29.42 | 11,700 | — | — |
| 2009-08-07 | $28.19 | $29.43 | 21,200 | — | — |
| 2009-08-06 | $28.06 | $29.30 | 43,800 | — | — |
| 2009-08-05 | $28.13 | $29.37 | 54,500 | — | — |
| 2009-08-04 | $28.13 | $29.37 | 18,100 | — | — |
| 2009-08-03 | $28.05 | $29.29 | 78,100 | — | — |
| 2009-07-31 | $27.57 | $28.79 | 29,800 | — | — |
| 2009-07-30 | $27.38 | $28.59 | 58,400 | — | — |
| 2009-07-29 | $26.25 | $27.41 | 76,400 | — | — |
| 2009-07-28 | $27.14 | $28.34 | 77,600 | — | — |
| 2009-07-27 | $27.92 | $29.15 | 71,300 | — | — |
| 2009-07-24 | $28.55 | $29.81 | 116,100 | — | — |
| 2009-07-23 | $28.77 | $30.04 | 125,300 | — | — |
| 2009-07-22 | $27.10 | $28.29 | 21,800 | — | — |
| 2009-07-21 | $26.88 | $28.06 | 14,800 | — | — |
| 2009-07-20 | $27.02 | $28.21 | 46,200 | — | — |
| 2009-07-17 | $26.48 | $27.65 | 62,800 | — | — |
| 2009-07-16 | $25.47 | $26.59 | 37,600 | — | — |
| 2009-07-15 | $25.35 | $26.47 | 83,900 | — | — |
| 2009-07-14 | $24.35 | $25.42 | 11,600 | — | — |
| 2009-07-13 | $24.50 | $25.58 | 36,100 | — | — |
| 2009-07-10 | $24.23 | $25.30 | 59,000 | — | — |
| 2009-07-09 | $23.64 | $24.68 | 21,200 | — | — |
| 2009-07-08 | $24.00 | $25.06 | 44,100 | — | — |
| 2009-07-07 | $23.80 | $24.85 | 50,800 | — | — |
| 2009-07-06 | $24.64 | $25.73 | 53,000 | — | — |
| 2009-07-02 | $24.43 | $25.51 | 20,300 | — | — |
| 2009-07-01 | $25.10 | $26.21 | 40,400 | — | — |
| 2009-06-30 | $24.39 | $25.47 | 69,100 | — | — |
| 2009-06-29 | $24.62 | $25.71 | 40,500 | — | — |
| 2009-06-26 | $23.97 | $25.03 | 30,100 | — | — |
| 2009-06-25 | $23.47 | $24.50 | 61,900 | — | — |
| 2009-06-24 | $23.20 | $24.22 | 50,300 | — | — |
| 2009-06-23 | $24.00 | $25.06 | 138,300 | — | — |
| 2009-06-22 | $23.49 | $24.53 | 23,200 | — | — |
| 2009-06-19 | $24.36 | $25.43 | 20,400 | — | — |
| 2009-06-18 | $24.50 | $25.58 | 48,500 | — | — |
| 2009-06-17 | $23.70 | $24.74 | 81,500 | — | — |
| 2009-06-16 | $23.90 | $24.95 | 64,000 | — | — |
| 2009-06-15 | $24.43 | $25.51 | 12,400 | — | — |
| 2009-06-12 | $24.77 | $25.86 | 19,300 | — | — |
| 2009-06-11 | $24.89 | $25.99 | 38,100 | — | — |
| 2009-06-10 | $23.94 | $25.00 | 43,200 | — | — |
| 2009-06-09 | $23.51 | $24.55 | 57,500 | — | — |
| 2009-06-08 | $23.22 | $24.24 | 98,800 | — | — |
| 2009-06-05 | $23.74 | $24.79 | 40,000 | — | — |
| 2009-06-04 | $24.00 | $25.06 | 50,900 | — | — |
| 2009-06-03 | $22.77 | $23.77 | 23,800 | — | — |
| 2009-06-02 | $23.75 | $24.80 | 51,100 | — | — |
| 2009-06-01 | $23.34 | $24.37 | 73,300 | — | — |
| 2009-05-29 | $22.29 | $23.27 | 112,200 | — | — |
| 2009-05-28 | $22.16 | $23.14 | 118,500 | — | — |
| 2009-05-27 | $21.23 | $22.17 | 79,500 | — | — |
| 2009-05-26 | $21.38 | $22.32 | 22,800 | — | — |
| 2009-05-22 | $21.54 | $22.49 | 29,300 | — | — |
| 2009-05-21 | $20.93 | $21.85 | 18,200 | — | — |
| 2009-05-20 | $21.46 | $22.41 | 56,400 | — | — |
| 2009-05-19 | $21.13 | $22.06 | 8,900 | — | — |
| 2009-05-18 | $20.73 | $21.64 | 36,100 | — | — |
| 2009-05-15 | $20.48 | $21.38 | 38,000 | — | — |
| 2009-05-14 | $20.47 | $21.37 | 99,300 | — | — |
| 2009-05-13 | $20.04 | $20.92 | 34,500 | — | — |
| 2009-05-12 | $20.67 | $21.58 | 28,300 | — | — |
| 2009-05-11 | $20.28 | $21.17 | 68,600 | — | — |
| 2009-05-08 | $20.99 | $21.92 | 99,100 | — | — |
| 2009-05-07 | $20.05 | $20.93 | 63,800 | — | — |
| 2009-05-06 | $19.27 | $20.12 | 13,800 | — | — |
| 2009-05-05 | $19.34 | $20.19 | 21,300 | — | — |
| 2009-05-04 | $19.15 | $19.99 | 42,400 | — | — |
| 2009-05-01 | $18.90 | $19.73 | 30,700 | — | — |
| 2009-04-30 | $18.01 | $18.80 | 20,600 | — | — |
| 2009-04-29 | $18.34 | $19.15 | 28,500 | — | — |
| 2009-04-28 | $17.84 | $18.63 | 19,600 | — | — |
| 2009-04-27 | $18.33 | $19.14 | 27,200 | — | — |
| 2009-04-24 | $18.73 | $19.56 | 77,900 | — | — |
| 2009-04-23 | $18.17 | $18.97 | 22,900 | — | — |
| 2009-04-22 | $18.50 | $19.32 | 23,400 | — | — |
| 2009-04-21 | $17.53 | $18.30 | 13,000 | — | — |
| 2009-04-20 | $17.50 | $18.27 | 12,800 | — | — |
| 2009-04-17 | $18.10 | $18.90 | 18,300 | — | — |
| 2009-04-16 | $18.22 | $19.02 | 22,000 | — | — |
| 2009-04-15 | $17.99 | $18.78 | 16,100 | — | — |
| 2009-04-14 | $17.99 | $18.78 | 23,100 | — | — |
| 2009-04-13 | $17.90 | $18.69 | 91,700 | — | — |
| 2009-04-09 | $18.22 | $18.71 | 6,000 | — | — |
| 2009-04-08 | $17.96 | $18.45 | 27,900 | — | — |
| 2009-04-07 | $17.96 | $18.45 | 24,100 | — | — |
| 2009-04-06 | $17.75 | $18.23 | 47,100 | — | — |
| 2009-04-03 | $17.90 | $18.38 | 225,800 | — | — |
| 2009-04-02 | $17.59 | $18.07 | 80,600 | — | — |
| 2009-04-01 | $17.24 | $17.71 | 28,900 | — | — |
| 2009-03-31 | $16.50 | $16.95 | 44,100 | — | — |
| 2009-03-30 | $16.92 | $17.38 | 169,500 | — | — |
| 2009-03-27 | $17.11 | $17.57 | 155,300 | — | — |
| 2009-03-26 | $17.84 | $18.32 | 16,700 | — | — |
| 2009-03-25 | $17.30 | $17.77 | 40,100 | — | — |
| 2009-03-24 | $18.21 | $18.70 | 16,300 | — | — |
| 2009-03-23 | $18.70 | $19.21 | 39,500 | — | — |
| 2009-03-20 | $18.32 | $18.82 | 43,400 | — | — |
| 2009-03-19 | $18.49 | $18.99 | 91,800 | — | — |
| 2009-03-18 | $17.98 | $18.47 | 9,900 | — | — |
| 2009-03-17 | $17.69 | $18.17 | 16,000 | — | — |
| 2009-03-16 | $17.00 | $17.46 | 75,800 | — | — |
| 2009-03-13 | $17.13 | $17.59 | 10,500 | — | — |
| 2009-03-12 | $17.22 | $17.69 | 167,900 | — | — |
| 2009-03-11 | $16.60 | $17.05 | 19,300 | — | — |
| 2009-03-10 | $16.68 | $17.13 | 32,500 | — | — |
| 2009-03-09 | $16.19 | $16.63 | 80,700 | — | — |
| 2009-03-06 | $16.00 | $16.43 | 9,800 | — | — |
| 2009-03-05 | $15.66 | $16.08 | 14,600 | — | — |
| 2009-03-04 | $16.88 | $17.34 | 20,300 | — | — |
| 2009-03-03 | $15.98 | $16.41 | 25,900 | — | — |
| 2009-03-02 | $16.25 | $16.69 | 26,900 | — | — |
| 2009-02-27 | $15.85 | $16.28 | 5,100 | — | — |
| 2009-02-26 | $16.34 | $16.78 | 19,200 | — | — |
| 2009-02-25 | $15.56 | $15.98 | 10,100 | — | — |
| 2009-02-24 | $16.05 | $16.48 | 13,500 | — | — |
| 2009-02-23 | $15.31 | $15.72 | 21,000 | — | — |
| 2009-02-20 | $15.77 | $16.20 | 20,900 | — | — |
| 2009-02-19 | $16.37 | $16.81 | 39,900 | — | — |
| 2009-02-18 | $16.33 | $16.77 | 49,300 | — | — |
| 2009-02-17 | $16.74 | $17.19 | 278,600 | — | — |
| 2009-02-13 | $17.11 | $17.57 | 19,900 | — | — |
| 2009-02-12 | $16.75 | $17.20 | 49,400 | — | — |
| 2009-02-11 | $16.65 | $17.10 | 9,000 | — | — |
| 2009-02-10 | $17.16 | $17.62 | 19,800 | — | — |
| 2009-02-09 | $17.45 | $17.92 | 83,400 | — | — |
| 2009-02-06 | $17.00 | $17.46 | 70,500 | — | — |
| 2009-02-05 | $17.50 | $17.97 | 6,600 | — | — |
| 2009-02-04 | $16.75 | $17.20 | 6,600 | — | — |
| 2009-02-03 | $16.58 | $17.03 | 12,500 | — | — |
| 2009-02-02 | $16.48 | $16.93 | 34,600 | — | — |
| 2009-01-30 | $16.81 | $17.26 | 21,300 | — | — |
| 2009-01-29 | $16.97 | $17.43 | 147,900 | — | — |
| 2009-01-28 | $17.62 | $18.10 | 28,900 | — | — |
| 2009-01-27 | $17.50 | $17.97 | 18,500 | — | — |
| 2009-01-26 | $17.65 | $18.13 | 7,200 | — | — |
| 2009-01-23 | $17.76 | $18.24 | 73,400 | — | — |
| 2009-01-22 | $17.50 | $17.97 | 8,700 | — | — |
| 2009-01-21 | $18.15 | $18.64 | 131,600 | — | — |
| 2009-01-20 | $17.51 | $17.98 | 6,600 | — | — |
| 2009-01-16 | $19.50 | $20.03 | 11,300 | — | — |
| 2009-01-15 | $17.62 | $18.10 | 18,100 | — | — |
| 2009-01-14 | $18.00 | $18.49 | 26,000 | — | — |
| 2009-01-13 | $18.44 | $18.94 | 82,200 | — | — |
| 2009-01-12 | $18.35 | $18.85 | 5,700 | — | — |
| 2009-01-09 | $18.33 | $18.83 | 88,000 | — | — |
| 2009-01-08 | $18.70 | $19.21 | 17,700 | — | — |
| 2009-01-07 | $18.60 | $19.10 | 33,400 | — | — |
| 2009-01-06 | $19.30 | $19.82 | 28,200 | — | — |
| 2009-01-05 | $19.00 | $19.51 | 15,700 | — | — |
| 2009-01-02 | $18.40 | $18.90 | 7,600 | — | — |