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
- 2003-06-12 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 | $21.77 | $21.77 | 934,700 | — | — |
| 2009-12-30 | $22.03 | $22.03 | 615,100 | — | — |
| 2009-12-29 | $22.18 | $22.18 | 233,900 | — | — |
| 2009-12-28 | $22.31 | $22.31 | 250,600 | — | — |
| 2009-12-24 | $22.57 | $22.57 | 115,400 | — | — |
| 2009-12-23 | $22.43 | $22.43 | 438,700 | — | — |
| 2009-12-22 | $21.89 | $21.89 | 452,100 | — | — |
| 2009-12-21 | $21.68 | $21.68 | 515,600 | — | — |
| 2009-12-18 | $20.98 | $20.98 | 644,900 | — | — |
| 2009-12-17 | $20.57 | $20.57 | 533,200 | — | — |
| 2009-12-16 | $20.96 | $20.96 | 748,700 | — | — |
| 2009-12-15 | $20.77 | $20.77 | 458,200 | — | — |
| 2009-12-14 | $20.92 | $20.92 | 656,000 | — | — |
| 2009-12-11 | $20.35 | $20.35 | 743,700 | — | — |
| 2009-12-10 | $20.53 | $20.53 | 1,319,500 | — | — |
| 2009-12-09 | $19.40 | $19.40 | 524,600 | — | — |
| 2009-12-08 | $19.02 | $19.02 | 973,900 | — | — |
| 2009-12-07 | $19.05 | $19.05 | 801,800 | — | — |
| 2009-12-04 | $18.67 | $18.67 | 619,700 | — | — |
| 2009-12-03 | $18.20 | $18.20 | 1,311,500 | — | — |
| 2009-12-02 | $17.60 | $17.60 | 842,500 | — | — |
| 2009-12-01 | $17.29 | $17.29 | 298,300 | — | — |
| 2009-11-30 | $16.95 | $16.95 | 494,100 | — | — |
| 2009-11-27 | $16.84 | $16.84 | 225,600 | — | — |
| 2009-11-25 | $17.44 | $17.44 | 376,400 | — | — |
| 2009-11-24 | $17.55 | $17.55 | 374,400 | — | — |
| 2009-11-23 | $17.66 | $17.66 | 390,400 | — | — |
| 2009-11-20 | $17.50 | $17.50 | 812,600 | — | — |
| 2009-11-19 | $17.65 | $17.65 | 827,200 | — | — |
| 2009-11-18 | $17.85 | $17.85 | 376,300 | — | — |
| 2009-11-17 | $18.29 | $18.29 | 500,000 | — | — |
| 2009-11-16 | $18.37 | $18.37 | 774,400 | — | — |
| 2009-11-13 | $17.57 | $17.57 | 338,600 | — | — |
| 2009-11-12 | $17.33 | $17.33 | 1,129,500 | — | — |
| 2009-11-11 | $17.65 | $17.65 | 736,700 | — | — |
| 2009-11-10 | $17.00 | $17.00 | 746,000 | — | — |
| 2009-11-09 | $17.25 | $17.25 | 564,600 | — | — |
| 2009-11-06 | $17.11 | $17.11 | 813,700 | — | — |
| 2009-11-05 | $16.73 | $16.73 | 615,800 | — | — |
| 2009-11-04 | $16.34 | $16.34 | 703,100 | — | — |
| 2009-11-03 | $16.53 | $16.53 | 918,600 | — | — |
| 2009-11-02 | $16.76 | $16.76 | 579,300 | — | — |
| 2009-10-30 | $16.99 | $16.99 | 1,186,400 | — | — |
| 2009-10-29 | $17.74 | $17.74 | 1,461,000 | — | — |
| 2009-10-28 | $17.87 | $17.87 | 1,145,000 | — | — |
| 2009-10-27 | $18.07 | $18.07 | 511,700 | — | — |
| 2009-10-26 | $18.25 | $18.25 | 522,000 | — | — |
| 2009-10-23 | $18.62 | $18.62 | 808,100 | — | — |
| 2009-10-22 | $19.16 | $19.16 | 744,500 | — | — |
| 2009-10-21 | $19.40 | $19.40 | 940,200 | — | — |
| 2009-10-20 | $19.26 | $19.26 | 944,500 | — | — |
| 2009-10-19 | $19.30 | $19.30 | 706,200 | — | — |
| 2009-10-16 | $19.40 | $19.40 | 1,127,200 | — | — |
| 2009-10-15 | $20.62 | $20.62 | 462,500 | — | — |
| 2009-10-14 | $20.90 | $20.90 | 1,041,200 | — | — |
| 2009-10-13 | $20.37 | $20.37 | 868,100 | — | — |
| 2009-10-12 | $20.63 | $20.63 | 724,200 | — | — |
| 2009-10-09 | $20.99 | $20.99 | 950,100 | — | — |
| 2009-10-08 | $21.16 | $21.16 | 1,558,900 | — | — |
| 2009-10-07 | $21.48 | $21.48 | 412,000 | — | — |
| 2009-10-06 | $21.78 | $21.78 | 464,500 | — | — |
| 2009-10-05 | $21.72 | $21.72 | 545,600 | — | — |
| 2009-10-02 | $22.01 | $22.01 | 435,600 | — | — |
| 2009-10-01 | $22.54 | $22.54 | 356,900 | — | — |
| 2009-09-30 | $23.92 | $23.92 | 222,000 | — | — |
| 2009-09-29 | $23.67 | $23.67 | 455,100 | — | — |
| 2009-09-28 | $24.20 | $24.20 | 514,700 | — | — |
| 2009-09-25 | $24.35 | $24.35 | 463,900 | — | — |
| 2009-09-24 | $24.50 | $24.50 | 411,500 | — | — |
| 2009-09-23 | $24.91 | $24.91 | 423,100 | — | — |
| 2009-09-22 | $24.76 | $24.76 | 739,600 | — | — |
| 2009-09-21 | $24.34 | $24.34 | 689,700 | — | — |
| 2009-09-18 | $24.34 | $24.34 | 684,900 | — | — |
| 2009-09-17 | $24.45 | $24.45 | 267,200 | — | — |
| 2009-09-16 | $24.90 | $24.90 | 641,100 | — | — |
| 2009-09-15 | $25.41 | $25.41 | 287,300 | — | — |
| 2009-09-14 | $25.58 | $25.58 | 377,800 | — | — |
| 2009-09-11 | $25.67 | $25.67 | 297,500 | — | — |
| 2009-09-10 | $25.82 | $25.82 | 477,100 | — | — |
| 2009-09-09 | $25.88 | $25.88 | 1,015,200 | — | — |
| 2009-09-08 | $24.20 | $24.20 | 270,700 | — | — |
| 2009-09-04 | $23.72 | $23.72 | 353,800 | — | — |
| 2009-09-03 | $22.96 | $22.96 | 249,800 | — | — |
| 2009-09-02 | $22.36 | $22.36 | 369,200 | — | — |
| 2009-09-01 | $22.00 | $22.00 | 487,500 | — | — |
| 2009-08-31 | $21.94 | $21.94 | 314,800 | — | — |
| 2009-08-28 | $22.15 | $22.15 | 324,800 | — | — |
| 2009-08-27 | $22.00 | $22.00 | 214,700 | — | — |
| 2009-08-26 | $22.04 | $22.04 | 232,400 | — | — |
| 2009-08-25 | $21.93 | $21.93 | 190,100 | — | — |
| 2009-08-24 | $21.93 | $21.93 | 307,600 | — | — |
| 2009-08-21 | $21.91 | $21.91 | 503,000 | — | — |
| 2009-08-20 | $21.26 | $21.26 | 364,200 | — | — |
| 2009-08-19 | $20.68 | $20.68 | 254,000 | — | — |
| 2009-08-18 | $20.40 | $20.40 | 195,000 | — | — |
| 2009-08-17 | $20.11 | $20.11 | 246,400 | — | — |
| 2009-08-14 | $20.91 | $20.91 | 353,400 | — | — |
| 2009-08-13 | $21.81 | $21.81 | 480,700 | — | — |
| 2009-08-12 | $21.56 | $21.56 | 692,500 | — | — |
| 2009-08-11 | $20.60 | $20.60 | 433,200 | — | — |
| 2009-08-10 | $21.12 | $21.12 | 369,500 | — | — |
| 2009-08-07 | $21.61 | $21.61 | 358,300 | — | — |
| 2009-08-06 | $21.47 | $21.47 | 506,500 | — | — |
| 2009-08-05 | $22.02 | $22.02 | 479,900 | — | — |
| 2009-08-04 | $22.60 | $22.60 | 331,000 | — | — |
| 2009-08-03 | $22.69 | $22.69 | 545,700 | — | — |
| 2009-07-31 | $23.05 | $23.05 | 1,557,000 | — | — |
| 2009-07-30 | $22.33 | $22.33 | 1,160,200 | — | — |
| 2009-07-29 | $23.00 | $23.00 | 521,400 | — | — |
| 2009-07-28 | $23.00 | $23.00 | 630,600 | — | — |
| 2009-07-27 | $23.27 | $23.27 | 286,900 | — | — |
| 2009-07-24 | $23.35 | $23.35 | 319,000 | — | — |
| 2009-07-23 | $23.06 | $23.06 | 542,100 | — | — |
| 2009-07-22 | $22.82 | $22.82 | 728,500 | — | — |
| 2009-07-21 | $22.01 | $22.01 | 567,400 | — | — |
| 2009-07-20 | $21.79 | $21.79 | 528,400 | — | — |
| 2009-07-17 | $21.80 | $21.80 | 276,200 | — | — |
| 2009-07-16 | $21.55 | $21.55 | 437,100 | — | — |
| 2009-07-15 | $21.31 | $21.31 | 529,300 | — | — |
| 2009-07-14 | $20.79 | $20.79 | 345,000 | — | — |
| 2009-07-13 | $20.53 | $20.53 | 851,900 | — | — |
| 2009-07-10 | $19.88 | $19.88 | 597,900 | — | — |
| 2009-07-09 | $19.54 | $19.54 | 682,200 | — | — |
| 2009-07-08 | $18.97 | $18.97 | 567,900 | — | — |
| 2009-07-07 | $19.21 | $19.21 | 408,000 | — | — |
| 2009-07-06 | $19.90 | $19.90 | 1,842,400 | — | — |
| 2009-07-02 | $18.64 | $18.64 | 854,200 | — | — |
| 2009-07-01 | $18.05 | $18.05 | 1,675,000 | — | — |
| 2009-06-30 | $17.28 | $17.28 | 813,100 | — | — |
| 2009-06-29 | $17.37 | $17.37 | 601,600 | — | — |
| 2009-06-26 | $17.92 | $17.92 | 1,051,900 | — | — |
| 2009-06-25 | $18.08 | $18.08 | 443,200 | — | — |
| 2009-06-24 | $17.96 | $17.96 | 445,600 | — | — |
| 2009-06-23 | $17.63 | $17.63 | 564,600 | — | — |
| 2009-06-22 | $18.01 | $18.01 | 681,700 | — | — |
| 2009-06-19 | $19.18 | $19.18 | 929,600 | — | — |
| 2009-06-18 | $19.93 | $19.93 | 731,600 | — | — |
| 2009-06-17 | $20.91 | $20.91 | 341,800 | — | — |
| 2009-06-16 | $20.35 | $20.35 | 279,500 | — | — |
| 2009-06-15 | $20.81 | $20.81 | 315,300 | — | — |
| 2009-06-12 | $21.14 | $21.14 | 438,700 | — | — |
| 2009-06-11 | $21.51 | $21.51 | 519,600 | — | — |
| 2009-06-10 | $21.36 | $21.36 | 1,155,400 | — | — |
| 2009-06-09 | $20.73 | $20.73 | 593,400 | — | — |
| 2009-06-08 | $19.52 | $19.52 | 338,300 | — | — |
| 2009-06-05 | $19.76 | $19.76 | 380,400 | — | — |
| 2009-06-04 | $19.83 | $19.83 | 454,200 | — | — |
| 2009-06-03 | $19.00 | $19.00 | 297,100 | — | — |
| 2009-06-02 | $19.07 | $19.07 | 505,500 | — | — |
| 2009-06-01 | $18.99 | $18.99 | 441,200 | — | — |
| 2009-05-29 | $18.15 | $18.15 | 573,500 | — | — |
| 2009-05-28 | $17.48 | $17.48 | 278,000 | — | — |
| 2009-05-27 | $17.43 | $17.43 | 469,500 | — | — |
| 2009-05-26 | $17.62 | $17.62 | 620,500 | — | — |
| 2009-05-22 | $16.64 | $16.64 | 499,100 | — | — |
| 2009-05-21 | $16.20 | $16.20 | 544,500 | — | — |
| 2009-05-20 | $17.11 | $17.11 | 437,400 | — | — |
| 2009-05-19 | $17.36 | $17.36 | 499,000 | — | — |
| 2009-05-18 | $17.29 | $17.29 | 461,800 | — | — |
| 2009-05-15 | $16.55 | $16.55 | 832,400 | — | — |
| 2009-05-14 | $16.25 | $16.25 | 593,400 | — | — |
| 2009-05-13 | $15.50 | $15.50 | 608,200 | — | — |
| 2009-05-12 | $16.03 | $16.03 | 602,200 | — | — |
| 2009-05-11 | $16.31 | $16.31 | 327,000 | — | — |
| 2009-05-08 | $16.65 | $16.65 | 503,800 | — | — |
| 2009-05-07 | $16.70 | $16.70 | 553,700 | — | — |
| 2009-05-06 | $17.94 | $17.94 | 709,700 | — | — |
| 2009-05-05 | $17.87 | $17.87 | 503,500 | — | — |
| 2009-05-04 | $18.26 | $18.26 | 446,900 | — | — |
| 2009-05-01 | $17.93 | $17.93 | 679,000 | — | — |
| 2009-04-30 | $17.43 | $17.43 | 2,372,600 | — | — |
| 2009-04-29 | $20.02 | $20.02 | 972,600 | — | — |
| 2009-04-28 | $19.70 | $19.70 | 411,900 | — | — |
| 2009-04-27 | $19.34 | $19.34 | 427,200 | — | — |
| 2009-04-24 | $20.10 | $20.10 | 442,600 | — | — |
| 2009-04-23 | $19.61 | $19.61 | 318,300 | — | — |
| 2009-04-22 | $19.26 | $19.26 | 340,500 | — | — |
| 2009-04-21 | $18.85 | $18.85 | 488,800 | — | — |
| 2009-04-20 | $19.05 | $19.05 | 255,300 | — | — |
| 2009-04-17 | $19.84 | $19.84 | 476,700 | — | — |
| 2009-04-16 | $19.69 | $19.69 | 463,600 | — | — |
| 2009-04-15 | $19.14 | $19.14 | 365,200 | — | — |
| 2009-04-14 | $19.43 | $19.43 | 480,500 | — | — |
| 2009-04-13 | $19.10 | $19.10 | 393,800 | — | — |
| 2009-04-09 | $19.43 | $19.43 | 731,300 | — | — |
| 2009-04-08 | $17.92 | $17.92 | 418,300 | — | — |
| 2009-04-07 | $17.20 | $17.20 | 430,200 | — | — |
| 2009-04-06 | $18.05 | $18.05 | 378,600 | — | — |
| 2009-04-03 | $18.70 | $18.70 | 597,600 | — | — |
| 2009-04-02 | $18.73 | $18.73 | 621,700 | — | — |
| 2009-04-01 | $18.02 | $18.02 | 687,300 | — | — |
| 2009-03-31 | $18.02 | $18.02 | 798,000 | — | — |
| 2009-03-30 | $18.46 | $18.46 | 715,900 | — | — |
| 2009-03-27 | $18.80 | $18.80 | 679,000 | — | — |
| 2009-03-26 | $18.61 | $18.61 | 1,578,100 | — | — |
| 2009-03-25 | $16.87 | $16.87 | 453,400 | — | — |
| 2009-03-24 | $16.99 | $16.99 | 453,700 | — | — |
| 2009-03-23 | $16.97 | $16.97 | 571,200 | — | — |
| 2009-03-20 | $16.35 | $16.35 | 1,127,000 | — | — |
| 2009-03-19 | $15.62 | $15.62 | 331,100 | — | — |
| 2009-03-18 | $15.63 | $15.63 | 531,300 | — | — |
| 2009-03-17 | $15.59 | $15.59 | 366,200 | — | — |
| 2009-03-16 | $14.77 | $14.77 | 217,300 | — | — |
| 2009-03-13 | $15.10 | $15.10 | 330,300 | — | — |
| 2009-03-12 | $15.17 | $15.17 | 420,500 | — | — |
| 2009-03-11 | $14.39 | $14.39 | 289,600 | — | — |
| 2009-03-10 | $14.24 | $14.24 | 608,100 | — | — |
| 2009-03-09 | $13.35 | $13.35 | 246,100 | — | — |
| 2009-03-06 | $13.87 | $13.87 | 440,700 | — | — |
| 2009-03-05 | $14.04 | $14.04 | 366,600 | — | — |
| 2009-03-04 | $14.69 | $14.69 | 270,700 | — | — |
| 2009-03-03 | $14.01 | $14.01 | 343,100 | — | — |
| 2009-03-02 | $14.02 | $14.02 | 368,600 | — | — |
| 2009-02-27 | $14.46 | $14.46 | 246,700 | — | — |
| 2009-02-26 | $14.60 | $14.60 | 355,900 | — | — |
| 2009-02-25 | $14.64 | $14.64 | 493,500 | — | — |
| 2009-02-24 | $14.36 | $14.36 | 467,900 | — | — |
| 2009-02-23 | $13.58 | $13.58 | 411,800 | — | — |
| 2009-02-20 | $14.48 | $14.48 | 427,500 | — | — |
| 2009-02-19 | $14.44 | $14.44 | 286,600 | — | — |
| 2009-02-18 | $15.28 | $15.28 | 408,200 | — | — |
| 2009-02-17 | $15.25 | $15.25 | 421,100 | — | — |
| 2009-02-13 | $16.06 | $16.06 | 353,300 | — | — |
| 2009-02-12 | $15.59 | $15.59 | 399,400 | — | — |
| 2009-02-11 | $15.47 | $15.47 | 384,700 | — | — |
| 2009-02-10 | $15.67 | $15.67 | 489,900 | — | — |
| 2009-02-09 | $16.45 | $16.45 | 511,600 | — | — |
| 2009-02-06 | $16.61 | $16.61 | 749,100 | — | — |
| 2009-02-05 | $16.45 | $16.45 | 1,093,100 | — | — |
| 2009-02-04 | $16.57 | $16.57 | 625,500 | — | — |
| 2009-02-03 | $16.01 | $16.01 | 631,600 | — | — |
| 2009-02-02 | $15.95 | $15.95 | 686,300 | — | — |
| 2009-01-30 | $15.56 | $15.56 | 487,100 | — | — |
| 2009-01-29 | $15.23 | $15.23 | 838,500 | — | — |
| 2009-01-28 | $16.04 | $16.04 | 307,000 | — | — |
| 2009-01-27 | $15.07 | $15.07 | 270,500 | — | — |
| 2009-01-26 | $14.63 | $14.63 | 295,800 | — | — |
| 2009-01-23 | $14.13 | $14.13 | 325,000 | — | — |
| 2009-01-22 | $13.60 | $13.60 | 349,700 | — | — |
| 2009-01-21 | $13.72 | $13.72 | 504,300 | — | — |
| 2009-01-20 | $13.78 | $13.78 | 364,200 | — | — |
| 2009-01-16 | $15.24 | $15.24 | 405,700 | — | — |
| 2009-01-15 | $14.72 | $14.72 | 361,900 | — | — |
| 2009-01-14 | $14.33 | $14.33 | 433,900 | — | — |
| 2009-01-13 | $14.68 | $14.68 | 402,900 | — | — |
| 2009-01-12 | $14.29 | $14.29 | 208,200 | — | — |
| 2009-01-09 | $14.49 | $14.49 | 373,000 | — | — |
| 2009-01-08 | $14.72 | $14.72 | 593,500 | — | — |
| 2009-01-07 | $15.03 | $15.03 | 302,100 | — | — |
| 2009-01-06 | $15.84 | $15.84 | 475,500 | — | — |
| 2009-01-05 | $15.18 | $15.18 | 282,500 | — | — |
| 2009-01-02 | $14.93 | $14.93 | 167,900 | — | — |