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
- 1996-09-17 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 | $26.50 | $31.49 | 74,800 | — | — |
| 2009-12-30 | $26.67 | $31.68 | 57,800 | — | — |
| 2009-12-29 | $26.95 | $32.01 | 91,600 | — | — |
| 2009-12-28 | $26.96 | $32.03 | 112,400 | — | — |
| 2009-12-24 | $27.01 | $32.09 | 36,200 | — | — |
| 2009-12-23 | $26.96 | $32.03 | 64,600 | — | — |
| 2009-12-22 | $26.81 | $31.84 | 214,600 | — | — |
| 2009-12-21 | $26.80 | $31.84 | 104,800 | — | — |
| 2009-12-18 | $26.90 | $31.95 | 149,800 | — | — |
| 2009-12-17 | $26.65 | $31.66 | 134,800 | — | — |
| 2009-12-16 | $27.08 | $32.17 | 92,400 | — | — |
| 2009-12-15 | $26.93 | $32.00 | 83,400 | — | — |
| 2009-12-14 | $26.97 | $32.04 | 83,400 | — | — |
| 2009-12-11 | $26.79 | $31.82 | 118,400 | — | — |
| 2009-12-10 | $26.80 | $31.83 | 91,200 | — | — |
| 2009-12-09 | $26.97 | $32.03 | 198,000 | — | — |
| 2009-12-08 | $26.38 | $31.34 | 159,800 | — | — |
| 2009-12-07 | $27.30 | $32.42 | 79,400 | — | — |
| 2009-12-04 | $27.48 | $32.64 | 116,400 | — | — |
| 2009-12-03 | $27.31 | $32.44 | 107,600 | — | — |
| 2009-12-02 | $27.29 | $32.42 | 87,600 | — | — |
| 2009-12-01 | $27.23 | $32.34 | 185,800 | — | — |
| 2009-11-30 | $26.55 | $31.54 | 136,200 | — | — |
| 2009-11-27 | $26.66 | $31.66 | 88,000 | — | — |
| 2009-11-25 | $27.15 | $32.25 | 77,400 | — | — |
| 2009-11-24 | $26.78 | $31.81 | 94,600 | — | — |
| 2009-11-23 | $26.71 | $31.73 | 94,400 | — | — |
| 2009-11-20 | $26.51 | $31.49 | 180,400 | — | — |
| 2009-11-19 | $26.59 | $31.59 | 157,600 | — | — |
| 2009-11-18 | $26.80 | $31.83 | 73,200 | — | — |
| 2009-11-17 | $26.72 | $31.74 | 47,600 | — | — |
| 2009-11-16 | $26.85 | $31.90 | 86,800 | — | — |
| 2009-11-13 | $26.76 | $31.79 | 180,600 | — | — |
| 2009-11-12 | $26.12 | $31.02 | 196,800 | — | — |
| 2009-11-11 | $26.34 | $31.30 | 153,200 | — | — |
| 2009-11-10 | $26.85 | $31.90 | 199,200 | — | — |
| 2009-11-09 | $26.35 | $31.30 | 134,000 | — | — |
| 2009-11-06 | $26.00 | $30.89 | 141,800 | — | — |
| 2009-11-05 | $26.00 | $30.89 | 188,800 | — | — |
| 2009-11-04 | $25.81 | $30.65 | 260,600 | — | — |
| 2009-11-03 | $25.17 | $29.91 | 208,800 | — | — |
| 2009-11-02 | $24.24 | $28.79 | 179,800 | — | — |
| 2009-10-30 | $24.18 | $28.72 | 338,800 | — | — |
| 2009-10-29 | $24.68 | $29.32 | 224,800 | — | — |
| 2009-10-28 | $24.07 | $28.59 | 240,200 | — | — |
| 2009-10-27 | $24.07 | $28.59 | 237,000 | — | — |
| 2009-10-26 | $23.79 | $28.25 | 259,600 | — | — |
| 2009-10-23 | $24.18 | $28.72 | 279,800 | — | — |
| 2009-10-22 | $24.76 | $29.42 | 123,000 | — | — |
| 2009-10-21 | $24.73 | $29.38 | 164,400 | — | — |
| 2009-10-20 | $24.87 | $29.54 | 103,200 | — | — |
| 2009-10-19 | $25.01 | $29.72 | 114,200 | — | — |
| 2009-10-16 | $24.99 | $29.69 | 199,200 | — | — |
| 2009-10-15 | $25.00 | $29.70 | 91,200 | — | — |
| 2009-10-14 | $25.13 | $29.85 | 406,600 | — | — |
| 2009-10-13 | $24.65 | $29.28 | 92,400 | — | — |
| 2009-10-12 | $24.79 | $29.45 | 235,600 | — | — |
| 2009-10-09 | $24.71 | $29.35 | 118,000 | — | — |
| 2009-10-08 | $24.93 | $29.62 | 75,400 | — | — |
| 2009-10-07 | $24.93 | $29.62 | 73,000 | — | — |
| 2009-10-06 | $24.82 | $29.48 | 107,200 | — | — |
| 2009-10-05 | $24.80 | $29.45 | 89,000 | — | — |
| 2009-10-02 | $24.37 | $28.94 | 92,400 | — | — |
| 2009-10-01 | $24.39 | $28.97 | 137,000 | — | — |
| 2009-09-30 | $24.87 | $29.54 | 117,000 | — | — |
| 2009-09-29 | $24.74 | $29.39 | 92,600 | — | — |
| 2009-09-28 | $24.75 | $29.39 | 144,400 | — | — |
| 2009-09-25 | $24.85 | $29.52 | 146,400 | — | — |
| 2009-09-24 | $24.57 | $29.19 | 208,400 | — | — |
| 2009-09-23 | $24.87 | $29.54 | 131,000 | — | — |
| 2009-09-22 | $25.15 | $29.87 | 205,000 | — | — |
| 2009-09-21 | $24.69 | $29.33 | 86,400 | — | — |
| 2009-09-18 | $24.68 | $29.32 | 199,600 | — | — |
| 2009-09-17 | $24.78 | $29.43 | 197,600 | — | — |
| 2009-09-16 | $23.97 | $28.47 | 183,000 | — | — |
| 2009-09-15 | $23.29 | $27.66 | 169,400 | — | — |
| 2009-09-14 | $23.25 | $27.62 | 77,000 | — | — |
| 2009-09-11 | $23.08 | $27.41 | 97,600 | — | — |
| 2009-09-10 | $23.08 | $27.41 | 111,000 | — | — |
| 2009-09-09 | $22.88 | $27.18 | 168,600 | — | — |
| 2009-09-08 | $22.48 | $26.70 | 162,800 | — | — |
| 2009-09-04 | $21.83 | $25.93 | 69,000 | — | — |
| 2009-09-03 | $21.82 | $25.92 | 86,800 | — | — |
| 2009-09-02 | $21.68 | $25.76 | 97,800 | — | — |
| 2009-09-01 | $21.70 | $25.78 | 206,800 | — | — |
| 2009-08-31 | $22.40 | $26.61 | 203,400 | — | — |
| 2009-08-28 | $21.99 | $26.12 | 108,400 | — | — |
| 2009-08-27 | $22.08 | $26.22 | 125,800 | — | — |
| 2009-08-26 | $21.95 | $26.07 | 141,000 | — | — |
| 2009-08-25 | $21.73 | $25.81 | 140,600 | — | — |
| 2009-08-24 | $21.75 | $25.83 | 217,000 | — | — |
| 2009-08-21 | $21.89 | $26.00 | 175,000 | — | — |
| 2009-08-20 | $21.84 | $25.95 | 149,000 | — | — |
| 2009-08-19 | $21.84 | $25.94 | 238,000 | — | — |
| 2009-08-18 | $21.16 | $25.13 | 145,000 | — | — |
| 2009-08-17 | $21.27 | $25.27 | 112,400 | — | — |
| 2009-08-14 | $21.25 | $25.24 | 338,200 | — | — |
| 2009-08-13 | $21.56 | $25.61 | 203,800 | — | — |
| 2009-08-12 | $21.90 | $26.01 | 66,600 | — | — |
| 2009-08-11 | $21.83 | $25.93 | 77,800 | — | — |
| 2009-08-10 | $22.06 | $26.21 | 92,200 | — | — |
| 2009-08-07 | $22.13 | $26.29 | 111,600 | — | — |
| 2009-08-06 | $21.90 | $26.02 | 210,800 | — | — |
| 2009-08-05 | $22.63 | $26.88 | 184,200 | — | — |
| 2009-08-04 | $22.68 | $26.95 | 262,200 | — | — |
| 2009-08-03 | $23.49 | $27.90 | 222,600 | — | — |
| 2009-07-31 | $22.95 | $27.26 | 162,000 | — | — |
| 2009-07-30 | $22.68 | $26.94 | 221,600 | — | — |
| 2009-07-29 | $22.71 | $26.97 | 169,800 | — | — |
| 2009-07-28 | $22.88 | $27.17 | 256,400 | — | — |
| 2009-07-27 | $23.21 | $27.57 | 140,800 | — | — |
| 2009-07-24 | $23.15 | $27.50 | 216,800 | — | — |
| 2009-07-23 | $22.49 | $26.72 | 158,200 | — | — |
| 2009-07-22 | $22.66 | $26.91 | 126,800 | — | — |
| 2009-07-21 | $22.42 | $26.64 | 74,600 | — | — |
| 2009-07-20 | $22.59 | $26.84 | 220,800 | — | — |
| 2009-07-17 | $22.03 | $26.16 | 604,200 | — | — |
| 2009-07-16 | $22.31 | $26.50 | 123,400 | — | — |
| 2009-07-15 | $22.30 | $26.49 | 103,400 | — | — |
| 2009-07-14 | $21.95 | $26.07 | 118,400 | — | — |
| 2009-07-13 | $22.41 | $26.61 | 88,800 | — | — |
| 2009-07-10 | $22.23 | $26.41 | 95,200 | — | — |
| 2009-07-09 | $22.59 | $26.83 | 89,400 | — | — |
| 2009-07-08 | $22.57 | $26.81 | 123,200 | — | — |
| 2009-07-07 | $22.40 | $26.60 | 129,200 | — | — |
| 2009-07-06 | $22.91 | $27.21 | 87,200 | — | — |
| 2009-07-02 | $22.67 | $26.94 | 96,000 | — | — |
| 2009-07-01 | $22.70 | $26.96 | 144,000 | — | — |
| 2009-06-30 | $22.50 | $26.73 | 97,600 | — | — |
| 2009-06-29 | $22.47 | $26.69 | 82,600 | — | — |
| 2009-06-26 | $22.33 | $26.53 | 88,000 | — | — |
| 2009-06-25 | $22.44 | $26.66 | 180,600 | — | — |
| 2009-06-24 | $21.99 | $26.12 | 144,000 | — | — |
| 2009-06-23 | $22.52 | $26.75 | 206,000 | — | — |
| 2009-06-22 | $22.07 | $26.21 | 127,400 | — | — |
| 2009-06-19 | $22.15 | $26.31 | 121,800 | — | — |
| 2009-06-18 | $22.23 | $26.41 | 146,600 | — | — |
| 2009-06-17 | $22.31 | $26.50 | 150,600 | — | — |
| 2009-06-16 | $21.55 | $25.59 | 409,000 | — | — |
| 2009-06-15 | $21.48 | $25.51 | 243,600 | — | — |
| 2009-06-12 | $21.91 | $26.02 | 113,600 | — | — |
| 2009-06-11 | $21.66 | $25.72 | 285,800 | — | — |
| 2009-06-10 | $21.45 | $25.47 | 241,800 | — | — |
| 2009-06-09 | $21.67 | $25.74 | 174,400 | — | — |
| 2009-06-08 | $21.16 | $25.14 | 158,600 | — | — |
| 2009-06-05 | $21.12 | $25.08 | 177,400 | — | — |
| 2009-06-04 | $21.86 | $25.96 | 228,400 | — | — |
| 2009-06-03 | $21.48 | $25.52 | 175,600 | — | — |
| 2009-06-02 | $21.56 | $25.61 | 273,800 | — | — |
| 2009-06-01 | $21.32 | $25.33 | 229,800 | — | — |
| 2009-05-29 | $21.11 | $25.07 | 176,200 | — | — |
| 2009-05-28 | $20.86 | $24.78 | 154,800 | — | — |
| 2009-05-27 | $20.67 | $24.55 | 132,800 | — | — |
| 2009-05-26 | $20.91 | $24.84 | 192,800 | — | — |
| 2009-05-22 | $20.67 | $24.55 | 196,200 | — | — |
| 2009-05-21 | $20.66 | $24.54 | 258,000 | — | — |
| 2009-05-20 | $20.92 | $24.84 | 294,800 | — | — |
| 2009-05-19 | $20.37 | $24.19 | 219,800 | — | — |
| 2009-05-18 | $20.49 | $24.33 | 425,800 | — | — |
| 2009-05-15 | $20.00 | $23.75 | 233,600 | — | — |
| 2009-05-14 | $20.56 | $24.42 | 487,800 | — | — |
| 2009-05-13 | $20.38 | $24.20 | 612,000 | — | — |
| 2009-05-12 | $20.08 | $23.85 | 627,000 | — | — |
| 2009-05-11 | $19.46 | $23.11 | 347,600 | — | — |
| 2009-05-08 | $19.79 | $23.50 | 1,002,200 | — | — |
| 2009-05-07 | $19.23 | $22.84 | 693,400 | — | — |
| 2009-05-06 | $18.72 | $22.23 | 995,200 | — | — |
| 2009-05-05 | $18.47 | $21.94 | 393,800 | — | — |
| 2009-05-04 | $19.09 | $22.24 | 798,600 | — | — |
| 2009-05-01 | $19.13 | $22.27 | 445,600 | — | — |
| 2009-04-30 | $19.25 | $22.42 | 258,800 | — | — |
| 2009-04-29 | $19.43 | $22.63 | 353,600 | — | — |
| 2009-04-28 | $19.21 | $22.37 | 186,000 | — | — |
| 2009-04-27 | $18.87 | $21.98 | 258,000 | — | — |
| 2009-04-24 | $19.04 | $22.17 | 218,600 | — | — |
| 2009-04-23 | $19.05 | $22.19 | 466,800 | — | — |
| 2009-04-22 | $18.64 | $21.70 | 206,600 | — | — |
| 2009-04-21 | $18.93 | $22.05 | 144,400 | — | — |
| 2009-04-20 | $18.75 | $21.83 | 196,600 | — | — |
| 2009-04-17 | $19.34 | $22.53 | 215,000 | — | — |
| 2009-04-16 | $18.94 | $22.06 | 243,800 | — | — |
| 2009-04-15 | $18.98 | $22.10 | 239,400 | — | — |
| 2009-04-14 | $19.18 | $22.34 | 233,800 | — | — |
| 2009-04-13 | $18.78 | $21.87 | 123,400 | — | — |
| 2009-04-09 | $18.55 | $21.60 | 359,400 | — | — |
| 2009-04-08 | $19.13 | $22.28 | 136,400 | — | — |
| 2009-04-07 | $18.86 | $21.96 | 214,400 | — | — |
| 2009-04-06 | $18.66 | $21.73 | 592,200 | — | — |
| 2009-04-03 | $18.97 | $22.09 | 357,400 | — | — |
| 2009-04-02 | $19.41 | $22.60 | 248,400 | — | — |
| 2009-04-01 | $19.50 | $22.72 | 288,800 | — | — |
| 2009-03-31 | $19.35 | $22.54 | 213,400 | — | — |
| 2009-03-30 | $19.05 | $22.18 | 202,600 | — | — |
| 2009-03-27 | $19.16 | $22.31 | 202,400 | — | — |
| 2009-03-26 | $19.61 | $22.84 | 377,400 | — | — |
| 2009-03-25 | $19.29 | $22.46 | 757,600 | — | — |
| 2009-03-24 | $17.88 | $20.82 | 425,400 | — | — |
| 2009-03-23 | $18.23 | $21.23 | 447,600 | — | — |
| 2009-03-20 | $17.83 | $20.76 | 814,000 | — | — |
| 2009-03-19 | $18.76 | $21.85 | 557,400 | — | — |
| 2009-03-18 | $19.34 | $22.53 | 724,600 | — | — |
| 2009-03-17 | $19.43 | $22.63 | 390,200 | — | — |
| 2009-03-16 | $18.75 | $21.84 | 844,400 | — | — |
| 2009-03-13 | $19.43 | $22.63 | 656,000 | — | — |
| 2009-03-12 | $18.92 | $22.03 | 853,400 | — | — |
| 2009-03-11 | $18.50 | $21.55 | 868,000 | — | — |
| 2009-03-10 | $18.75 | $21.84 | 475,600 | — | — |
| 2009-03-09 | $19.57 | $22.79 | 294,800 | — | — |
| 2009-03-06 | $19.58 | $22.81 | 555,000 | — | — |
| 2009-03-05 | $19.88 | $23.15 | 387,600 | — | — |
| 2009-03-04 | $20.48 | $23.85 | 846,800 | — | — |
| 2009-03-03 | $20.23 | $23.55 | 1,070,200 | — | — |
| 2009-03-02 | $20.33 | $23.67 | 684,000 | — | — |
| 2009-02-27 | $20.28 | $23.62 | 288,600 | — | — |
| 2009-02-26 | $20.75 | $24.17 | 609,600 | — | — |
| 2009-02-25 | $21.28 | $24.78 | 215,600 | — | — |
| 2009-02-24 | $22.32 | $25.99 | 242,200 | — | — |
| 2009-02-23 | $21.52 | $25.06 | 223,000 | — | — |
| 2009-02-20 | $21.83 | $25.42 | 220,000 | — | — |
| 2009-02-19 | $21.36 | $24.88 | 137,800 | — | — |
| 2009-02-18 | $21.50 | $25.03 | 168,800 | — | — |
| 2009-02-17 | $21.57 | $25.11 | 149,800 | — | — |
| 2009-02-13 | $22.30 | $25.96 | 83,000 | — | — |
| 2009-02-12 | $22.69 | $26.42 | 203,000 | — | — |
| 2009-02-11 | $22.44 | $26.13 | 179,000 | — | — |
| 2009-02-10 | $21.57 | $25.12 | 346,000 | — | — |
| 2009-02-09 | $22.00 | $25.62 | 345,400 | — | — |
| 2009-02-06 | $22.32 | $25.99 | 356,600 | — | — |
| 2009-02-05 | $22.82 | $26.57 | 477,000 | — | — |
| 2009-02-04 | $22.32 | $25.99 | 377,400 | — | — |
| 2009-02-03 | $23.13 | $26.94 | 200,800 | — | — |
| 2009-02-02 | $22.52 | $26.23 | 157,400 | — | — |
| 2009-01-30 | $22.38 | $26.06 | 208,800 | — | — |
| 2009-01-29 | $22.40 | $26.08 | 147,600 | — | — |
| 2009-01-28 | $22.86 | $26.62 | 162,800 | — | — |
| 2009-01-27 | $22.76 | $26.51 | 205,600 | — | — |
| 2009-01-26 | $22.62 | $26.34 | 162,800 | — | — |
| 2009-01-23 | $22.19 | $25.84 | 280,800 | — | — |
| 2009-01-22 | $22.03 | $25.65 | 312,800 | — | — |
| 2009-01-21 | $22.14 | $25.78 | 533,200 | — | — |
| 2009-01-20 | $21.48 | $25.02 | 211,800 | — | — |
| 2009-01-16 | $21.91 | $25.52 | 315,200 | — | — |
| 2009-01-15 | $22.13 | $25.77 | 595,000 | — | — |
| 2009-01-14 | $21.76 | $25.34 | 206,200 | — | — |
| 2009-01-13 | $22.11 | $25.75 | 204,600 | — | — |
| 2009-01-12 | $22.14 | $25.78 | 140,800 | — | — |
| 2009-01-09 | $22.27 | $25.94 | 311,600 | — | — |
| 2009-01-08 | $23.16 | $26.97 | 289,400 | — | — |
| 2009-01-07 | $23.08 | $26.88 | 323,000 | — | — |
| 2009-01-06 | $23.05 | $26.84 | 226,200 | — | — |
| 2009-01-05 | $23.28 | $27.11 | 150,800 | — | — |
| 2009-01-02 | $23.83 | $27.76 | 175,000 | — | — |