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
- 1998-05-15 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 | $21.73 | $21.73 | 136,800 | — | — |
| 2009-12-30 | $21.99 | $21.99 | 227,900 | — | — |
| 2009-12-29 | $22.65 | $22.65 | 99,200 | — | — |
| 2009-12-28 | $22.96 | $22.96 | 101,300 | — | — |
| 2009-12-24 | $22.90 | $22.90 | 21,900 | — | — |
| 2009-12-23 | $22.96 | $22.96 | 179,600 | — | — |
| 2009-12-22 | $22.41 | $22.41 | 275,700 | — | — |
| 2009-12-21 | $21.97 | $21.97 | 139,600 | — | — |
| 2009-12-18 | $21.80 | $21.80 | 219,200 | — | — |
| 2009-12-17 | $21.73 | $21.73 | 329,200 | — | — |
| 2009-12-16 | $21.75 | $21.75 | 289,200 | — | — |
| 2009-12-15 | $21.60 | $21.60 | 436,200 | — | — |
| 2009-12-14 | $21.86 | $21.86 | 172,600 | — | — |
| 2009-12-11 | $21.60 | $21.60 | 199,700 | — | — |
| 2009-12-10 | $21.23 | $21.23 | 233,000 | — | — |
| 2009-12-09 | $21.25 | $21.25 | 296,900 | — | — |
| 2009-12-08 | $21.44 | $21.44 | 150,700 | — | — |
| 2009-12-07 | $21.97 | $21.97 | 481,100 | — | — |
| 2009-12-04 | $22.16 | $22.16 | 1,651,500 | — | — |
| 2009-12-03 | $22.68 | $22.68 | 143,700 | — | — |
| 2009-12-02 | $22.71 | $22.71 | 326,700 | — | — |
| 2009-12-01 | $23.01 | $23.01 | 299,200 | — | — |
| 2009-11-30 | $22.70 | $22.70 | 225,900 | — | — |
| 2009-11-27 | $23.00 | $23.00 | 57,200 | — | — |
| 2009-11-25 | $23.39 | $23.39 | 216,800 | — | — |
| 2009-11-24 | $23.45 | $23.45 | 324,600 | — | — |
| 2009-11-23 | $22.88 | $22.88 | 236,800 | — | — |
| 2009-11-20 | $22.99 | $22.99 | 169,100 | — | — |
| 2009-11-19 | $22.71 | $22.71 | 594,100 | — | — |
| 2009-11-18 | $22.48 | $22.48 | 206,800 | — | — |
| 2009-11-17 | $22.72 | $22.72 | 204,100 | — | — |
| 2009-11-16 | $23.06 | $23.06 | 386,300 | — | — |
| 2009-11-13 | $22.71 | $22.71 | 206,100 | — | — |
| 2009-11-12 | $22.72 | $22.72 | 349,100 | — | — |
| 2009-11-11 | $23.34 | $23.34 | 242,000 | — | — |
| 2009-11-10 | $23.97 | $23.97 | 263,800 | — | — |
| 2009-11-09 | $24.28 | $24.28 | 269,700 | — | — |
| 2009-11-06 | $24.40 | $24.40 | 280,600 | — | — |
| 2009-11-05 | $24.88 | $24.88 | 304,400 | — | — |
| 2009-11-04 | $24.46 | $24.46 | 256,700 | — | — |
| 2009-11-03 | $24.81 | $24.81 | 190,900 | — | — |
| 2009-11-02 | $24.97 | $24.97 | 233,000 | — | — |
| 2009-10-30 | $24.70 | $24.70 | 150,600 | — | — |
| 2009-10-29 | $25.39 | $25.39 | 327,800 | — | — |
| 2009-10-28 | $25.15 | $25.15 | 352,100 | — | — |
| 2009-10-27 | $25.69 | $25.69 | 293,700 | — | — |
| 2009-10-26 | $26.24 | $26.24 | 344,800 | — | — |
| 2009-10-23 | $26.18 | $26.18 | 768,800 | — | — |
| 2009-10-22 | $26.10 | $26.10 | 1,200,700 | — | — |
| 2009-10-21 | $24.67 | $24.67 | 1,562,700 | — | — |
| 2009-10-20 | $23.57 | $23.57 | 770,000 | — | — |
| 2009-10-19 | $23.87 | $23.87 | 692,400 | — | — |
| 2009-10-16 | $23.47 | $23.47 | 488,100 | — | — |
| 2009-10-15 | $22.48 | $22.48 | 328,000 | — | — |
| 2009-10-14 | $22.50 | $22.50 | 639,200 | — | — |
| 2009-10-13 | $22.58 | $22.58 | 376,200 | — | — |
| 2009-10-12 | $22.11 | $22.11 | 187,700 | — | — |
| 2009-10-09 | $22.33 | $22.33 | 611,600 | — | — |
| 2009-10-08 | $22.04 | $22.04 | 1,195,300 | — | — |
| 2009-10-07 | $22.68 | $22.68 | 263,600 | — | — |
| 2009-10-06 | $23.63 | $23.63 | 265,300 | — | — |
| 2009-10-05 | $23.14 | $23.14 | 165,900 | — | — |
| 2009-10-02 | $23.15 | $23.15 | 320,500 | — | — |
| 2009-10-01 | $23.47 | $23.47 | 422,100 | — | — |
| 2009-09-30 | $24.49 | $24.49 | 223,100 | — | — |
| 2009-09-29 | $24.52 | $24.52 | 127,000 | — | — |
| 2009-09-28 | $24.18 | $24.18 | 386,000 | — | — |
| 2009-09-25 | $23.77 | $23.77 | 226,900 | — | — |
| 2009-09-24 | $23.79 | $23.79 | 654,900 | — | — |
| 2009-09-23 | $23.97 | $23.97 | 144,600 | — | — |
| 2009-09-22 | $23.91 | $23.91 | 193,400 | — | — |
| 2009-09-21 | $23.82 | $23.82 | 258,000 | — | — |
| 2009-09-18 | $23.77 | $23.77 | 690,200 | — | — |
| 2009-09-17 | $24.68 | $24.68 | 381,200 | — | — |
| 2009-09-16 | $24.69 | $24.69 | 208,100 | — | — |
| 2009-09-15 | $24.17 | $24.17 | 305,600 | — | — |
| 2009-09-14 | $24.49 | $24.49 | 433,700 | — | — |
| 2009-09-11 | $23.46 | $23.46 | 414,500 | — | — |
| 2009-09-10 | $23.05 | $23.05 | 868,600 | — | — |
| 2009-09-09 | $22.09 | $22.09 | 447,200 | — | — |
| 2009-09-08 | $22.17 | $22.17 | 168,700 | — | — |
| 2009-09-04 | $21.83 | $21.83 | 459,900 | — | — |
| 2009-09-03 | $22.41 | $22.41 | 115,700 | — | — |
| 2009-09-02 | $22.50 | $22.50 | 118,300 | — | — |
| 2009-09-01 | $22.16 | $22.16 | 459,700 | — | — |
| 2009-08-31 | $21.62 | $21.62 | 130,500 | — | — |
| 2009-08-28 | $21.72 | $21.72 | 144,600 | — | — |
| 2009-08-27 | $21.99 | $21.99 | 349,800 | — | — |
| 2009-08-26 | $22.85 | $22.85 | 81,900 | — | — |
| 2009-08-25 | $22.76 | $22.76 | 213,300 | — | — |
| 2009-08-24 | $23.31 | $23.31 | 156,500 | — | — |
| 2009-08-21 | $23.05 | $23.05 | 129,400 | — | — |
| 2009-08-20 | $22.74 | $22.74 | 103,900 | — | — |
| 2009-08-19 | $21.93 | $21.93 | 188,200 | — | — |
| 2009-08-18 | $21.74 | $21.74 | 99,900 | — | — |
| 2009-08-17 | $21.76 | $21.76 | 254,500 | — | — |
| 2009-08-14 | $22.30 | $22.30 | 201,100 | — | — |
| 2009-08-13 | $22.77 | $22.77 | 125,500 | — | — |
| 2009-08-12 | $22.70 | $22.70 | 241,400 | — | — |
| 2009-08-11 | $22.80 | $22.80 | 100,900 | — | — |
| 2009-08-10 | $23.39 | $23.39 | 159,800 | — | — |
| 2009-08-07 | $23.16 | $23.16 | 108,000 | — | — |
| 2009-08-06 | $22.80 | $22.80 | 192,400 | — | — |
| 2009-08-05 | $23.28 | $23.28 | 143,400 | — | — |
| 2009-08-04 | $24.00 | $24.00 | 238,800 | — | — |
| 2009-08-03 | $23.90 | $23.90 | 305,200 | — | — |
| 2009-07-31 | $23.50 | $23.50 | 297,000 | — | — |
| 2009-07-30 | $22.86 | $22.86 | 286,700 | — | — |
| 2009-07-29 | $22.55 | $22.55 | 162,600 | — | — |
| 2009-07-28 | $22.06 | $22.06 | 191,500 | — | — |
| 2009-07-27 | $21.97 | $21.97 | 254,500 | — | — |
| 2009-07-24 | $22.10 | $22.10 | 316,500 | — | — |
| 2009-07-23 | $21.84 | $21.84 | 813,000 | — | — |
| 2009-07-22 | $21.51 | $21.51 | 2,754,900 | — | — |
| 2009-07-21 | $22.98 | $22.98 | 380,900 | — | — |
| 2009-07-20 | $22.92 | $22.92 | 513,400 | — | — |
| 2009-07-17 | $22.93 | $22.93 | 207,200 | — | — |
| 2009-07-16 | $23.35 | $23.35 | 276,500 | — | — |
| 2009-07-15 | $23.31 | $23.31 | 735,000 | — | — |
| 2009-07-14 | $22.50 | $22.50 | 364,800 | — | — |
| 2009-07-13 | $21.94 | $21.94 | 261,500 | — | — |
| 2009-07-10 | $21.39 | $21.39 | 140,100 | — | — |
| 2009-07-09 | $21.24 | $21.24 | 189,900 | — | — |
| 2009-07-08 | $21.19 | $21.19 | 262,000 | — | — |
| 2009-07-07 | $20.87 | $20.87 | 441,000 | — | — |
| 2009-07-06 | $21.11 | $21.11 | 463,000 | — | — |
| 2009-07-02 | $21.08 | $21.08 | 157,400 | — | — |
| 2009-07-01 | $21.57 | $21.57 | 270,800 | — | — |
| 2009-06-30 | $21.58 | $21.58 | 200,400 | — | — |
| 2009-06-29 | $21.89 | $21.89 | 123,600 | — | — |
| 2009-06-26 | $21.98 | $21.98 | 409,400 | — | — |
| 2009-06-25 | $22.25 | $22.25 | 527,500 | — | — |
| 2009-06-24 | $21.69 | $21.69 | 385,300 | — | — |
| 2009-06-23 | $20.85 | $20.85 | 200,300 | — | — |
| 2009-06-22 | $21.25 | $21.25 | 285,500 | — | — |
| 2009-06-19 | $22.00 | $22.00 | 357,600 | — | — |
| 2009-06-18 | $21.85 | $21.85 | 790,500 | — | — |
| 2009-06-17 | $21.39 | $21.39 | 219,200 | — | — |
| 2009-06-16 | $21.46 | $21.46 | 586,600 | — | — |
| 2009-06-15 | $21.59 | $21.59 | 621,200 | — | — |
| 2009-06-12 | $21.40 | $21.40 | 241,400 | — | — |
| 2009-06-11 | $21.02 | $21.02 | 493,700 | — | — |
| 2009-06-10 | $20.97 | $20.97 | 709,500 | — | — |
| 2009-06-09 | $21.27 | $21.27 | 849,800 | — | — |
| 2009-06-08 | $21.10 | $21.10 | 392,800 | — | — |
| 2009-06-05 | $20.65 | $20.65 | 537,400 | — | — |
| 2009-06-04 | $20.22 | $20.22 | 492,200 | — | — |
| 2009-06-03 | $19.72 | $19.72 | 411,000 | — | — |
| 2009-06-02 | $19.47 | $19.47 | 444,700 | — | — |
| 2009-06-01 | $18.56 | $18.56 | 424,600 | — | — |
| 2009-05-29 | $17.44 | $17.44 | 260,200 | — | — |
| 2009-05-28 | $17.81 | $17.81 | 315,200 | — | — |
| 2009-05-27 | $17.54 | $17.54 | 614,900 | — | — |
| 2009-05-26 | $16.50 | $16.50 | 522,800 | — | — |
| 2009-05-22 | $16.15 | $16.15 | 329,400 | — | — |
| 2009-05-21 | $16.30 | $16.30 | 392,900 | — | — |
| 2009-05-20 | $16.55 | $16.55 | 589,100 | — | — |
| 2009-05-19 | $16.59 | $16.59 | 260,900 | — | — |
| 2009-05-18 | $16.50 | $16.50 | 224,400 | — | — |
| 2009-05-15 | $16.02 | $16.02 | 377,300 | — | — |
| 2009-05-14 | $16.63 | $16.63 | 476,500 | — | — |
| 2009-05-13 | $15.86 | $15.86 | 832,400 | — | — |
| 2009-05-12 | $15.35 | $15.35 | 760,700 | — | — |
| 2009-05-11 | $15.77 | $15.77 | 626,100 | — | — |
| 2009-05-08 | $15.41 | $15.41 | 387,300 | — | — |
| 2009-05-07 | $14.83 | $14.83 | 551,400 | — | — |
| 2009-05-06 | $14.84 | $14.84 | 528,600 | — | — |
| 2009-05-05 | $15.25 | $15.25 | 524,400 | — | — |
| 2009-05-04 | $15.81 | $15.81 | 302,000 | — | — |
| 2009-05-01 | $15.47 | $15.47 | 396,500 | — | — |
| 2009-04-30 | $15.84 | $15.84 | 923,300 | — | — |
| 2009-04-29 | $16.46 | $16.46 | 1,748,600 | — | — |
| 2009-04-28 | $15.63 | $15.63 | 2,463,000 | — | — |
| 2009-04-27 | $15.96 | $15.96 | 1,285,100 | — | — |
| 2009-04-24 | $15.15 | $15.15 | 2,538,100 | — | — |
| 2009-04-23 | $14.21 | $14.21 | 2,241,700 | — | — |
| 2009-04-22 | $14.20 | $14.20 | 4,305,300 | — | — |
| 2009-04-21 | $16.25 | $16.25 | 3,189,600 | — | — |
| 2009-04-20 | $18.36 | $18.36 | 232,300 | — | — |
| 2009-04-17 | $18.31 | $18.31 | 483,600 | — | — |
| 2009-04-16 | $17.94 | $17.94 | 374,600 | — | — |
| 2009-04-15 | $17.79 | $17.79 | 355,800 | — | — |
| 2009-04-14 | $17.56 | $17.56 | 470,500 | — | — |
| 2009-04-13 | $17.77 | $17.77 | 297,800 | — | — |
| 2009-04-09 | $17.83 | $17.83 | 368,600 | — | — |
| 2009-04-08 | $17.35 | $17.35 | 368,000 | — | — |
| 2009-04-07 | $17.12 | $17.12 | 230,400 | — | — |
| 2009-04-06 | $17.30 | $17.30 | 217,300 | — | — |
| 2009-04-03 | $17.38 | $17.38 | 435,400 | — | — |
| 2009-04-02 | $17.71 | $17.71 | 1,311,100 | — | — |
| 2009-04-01 | $16.30 | $16.30 | 283,800 | — | — |
| 2009-03-31 | $16.15 | $16.15 | 373,800 | — | — |
| 2009-03-30 | $15.97 | $15.97 | 367,000 | — | — |
| 2009-03-27 | $16.27 | $16.27 | 717,900 | — | — |
| 2009-03-26 | $16.31 | $16.31 | 1,306,800 | — | — |
| 2009-03-25 | $15.75 | $15.75 | 789,800 | — | — |
| 2009-03-24 | $16.28 | $16.28 | 576,300 | — | — |
| 2009-03-23 | $17.26 | $17.26 | 243,200 | — | — |
| 2009-03-20 | $16.83 | $16.83 | 436,300 | — | — |
| 2009-03-19 | $16.82 | $16.82 | 248,100 | — | — |
| 2009-03-18 | $17.16 | $17.16 | 343,300 | — | — |
| 2009-03-17 | $17.32 | $17.32 | 353,000 | — | — |
| 2009-03-16 | $17.14 | $17.14 | 406,000 | — | — |
| 2009-03-13 | $17.21 | $17.21 | 727,400 | — | — |
| 2009-03-12 | $16.38 | $16.38 | 959,600 | — | — |
| 2009-03-11 | $15.90 | $15.90 | 555,900 | — | — |
| 2009-03-10 | $16.78 | $16.78 | 1,154,000 | — | — |
| 2009-03-09 | $17.55 | $17.55 | 635,700 | — | — |
| 2009-03-06 | $19.41 | $19.41 | 573,700 | — | — |
| 2009-03-05 | $20.46 | $20.46 | 303,600 | — | — |
| 2009-03-04 | $21.36 | $21.36 | 402,100 | — | — |
| 2009-03-03 | $19.80 | $19.80 | 556,900 | — | — |
| 2009-03-02 | $19.94 | $19.94 | 508,700 | — | — |
| 2009-02-27 | $20.52 | $20.52 | 625,100 | — | — |
| 2009-02-26 | $20.67 | $20.67 | 461,900 | — | — |
| 2009-02-25 | $22.26 | $22.26 | 360,500 | — | — |
| 2009-02-24 | $23.18 | $23.18 | 323,800 | — | — |
| 2009-02-23 | $21.42 | $21.42 | 538,900 | — | — |
| 2009-02-20 | $23.21 | $23.21 | 561,900 | — | — |
| 2009-02-19 | $23.33 | $23.33 | 392,600 | — | — |
| 2009-02-18 | $24.20 | $24.20 | 360,700 | — | — |
| 2009-02-17 | $24.00 | $24.00 | 476,200 | — | — |
| 2009-02-13 | $24.18 | $24.18 | 246,700 | — | — |
| 2009-02-12 | $23.74 | $23.74 | 360,900 | — | — |
| 2009-02-11 | $23.42 | $23.42 | 783,900 | — | — |
| 2009-02-10 | $22.59 | $22.59 | 291,200 | — | — |
| 2009-02-09 | $22.40 | $22.40 | 200,300 | — | — |
| 2009-02-06 | $22.74 | $22.74 | 217,600 | — | — |
| 2009-02-05 | $22.32 | $22.32 | 292,100 | — | — |
| 2009-02-04 | $21.69 | $21.69 | 389,400 | — | — |
| 2009-02-03 | $20.77 | $20.77 | 571,200 | — | — |
| 2009-02-02 | $20.45 | $20.45 | 410,100 | — | — |
| 2009-01-30 | $20.10 | $20.10 | 384,300 | — | — |
| 2009-01-29 | $19.99 | $19.99 | 1,255,300 | — | — |
| 2009-01-28 | $18.60 | $18.60 | 422,200 | — | — |
| 2009-01-27 | $18.37 | $18.37 | 550,000 | — | — |
| 2009-01-26 | $19.24 | $19.24 | 589,600 | — | — |
| 2009-01-23 | $19.61 | $19.61 | 1,164,500 | — | — |
| 2009-01-22 | $21.10 | $21.10 | 216,500 | — | — |
| 2009-01-21 | $21.56 | $21.56 | 312,100 | — | — |
| 2009-01-20 | $21.01 | $21.01 | 279,500 | — | — |
| 2009-01-16 | $22.47 | $22.47 | 458,000 | — | — |
| 2009-01-15 | $21.77 | $21.77 | 276,900 | — | — |
| 2009-01-14 | $21.00 | $21.00 | 599,000 | — | — |
| 2009-01-13 | $21.71 | $21.71 | 870,300 | — | — |
| 2009-01-12 | $21.22 | $21.22 | 494,900 | — | — |
| 2009-01-09 | $21.64 | $21.64 | 1,094,000 | — | — |
| 2009-01-08 | $20.46 | $20.46 | 817,100 | — | — |
| 2009-01-07 | $20.51 | $20.51 | 405,100 | — | — |
| 2009-01-06 | $20.94 | $20.94 | 695,900 | — | — |
| 2009-01-05 | $19.58 | $19.58 | 270,400 | — | — |
| 2009-01-02 | $19.20 | $19.20 | 284,800 | — | — |