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
- 1992-03-05 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 | $19.67 | $19.67 | 268,300 | — | — |
| 2009-12-30 | $20.00 | $20.00 | 295,600 | — | — |
| 2009-12-29 | $19.93 | $19.93 | 338,200 | — | — |
| 2009-12-28 | $19.80 | $19.80 | 257,600 | — | — |
| 2009-12-24 | $20.00 | $20.00 | 86,500 | — | — |
| 2009-12-23 | $19.97 | $19.97 | 377,100 | — | — |
| 2009-12-22 | $19.75 | $19.75 | 307,800 | — | — |
| 2009-12-21 | $19.75 | $19.75 | 357,100 | — | — |
| 2009-12-18 | $19.61 | $19.61 | 1,090,700 | — | — |
| 2009-12-17 | $19.35 | $19.35 | 346,900 | — | — |
| 2009-12-16 | $19.52 | $19.52 | 495,700 | — | — |
| 2009-12-15 | $19.31 | $19.31 | 416,800 | — | — |
| 2009-12-14 | $19.39 | $19.39 | 590,100 | — | — |
| 2009-12-11 | $18.86 | $18.86 | 493,000 | — | — |
| 2009-12-10 | $18.63 | $18.63 | 349,600 | — | — |
| 2009-12-09 | $18.91 | $18.91 | 363,100 | — | — |
| 2009-12-08 | $18.95 | $18.95 | 634,100 | — | — |
| 2009-12-07 | $19.22 | $19.22 | 844,400 | — | — |
| 2009-12-04 | $19.09 | $19.09 | 903,900 | — | — |
| 2009-12-03 | $18.71 | $18.71 | 744,100 | — | — |
| 2009-12-02 | $18.97 | $18.97 | 560,700 | — | — |
| 2009-12-01 | $18.85 | $18.85 | 586,200 | — | — |
| 2009-11-30 | $18.67 | $18.67 | 971,900 | — | — |
| 2009-11-27 | $18.79 | $18.79 | 334,400 | — | — |
| 2009-11-25 | $19.08 | $19.08 | 658,800 | — | — |
| 2009-11-24 | $19.14 | $19.14 | 675,400 | — | — |
| 2009-11-23 | $19.26 | $19.26 | 1,302,300 | — | — |
| 2009-11-20 | $18.55 | $18.55 | 1,082,000 | — | — |
| 2009-11-19 | $18.50 | $18.50 | 4,014,500 | — | — |
| 2009-11-18 | $20.03 | $20.03 | 1,174,000 | — | — |
| 2009-11-17 | $20.29 | $20.29 | 1,419,100 | — | — |
| 2009-11-16 | $20.07 | $20.07 | 1,495,500 | — | — |
| 2009-11-13 | $19.40 | $19.40 | 652,000 | — | — |
| 2009-11-12 | $19.14 | $19.14 | 538,300 | — | — |
| 2009-11-11 | $19.44 | $19.44 | 625,800 | — | — |
| 2009-11-10 | $19.56 | $19.56 | 882,700 | — | — |
| 2009-11-09 | $19.36 | $19.36 | 690,900 | — | — |
| 2009-11-06 | $19.12 | $19.12 | 658,400 | — | — |
| 2009-11-05 | $19.03 | $19.03 | 800,700 | — | — |
| 2009-11-04 | $18.69 | $18.69 | 768,100 | — | — |
| 2009-11-03 | $18.35 | $18.35 | 778,500 | — | — |
| 2009-11-02 | $18.25 | $18.25 | 1,086,000 | — | — |
| 2009-10-30 | $18.76 | $18.76 | 1,066,700 | — | — |
| 2009-10-29 | $18.94 | $18.94 | 607,500 | — | — |
| 2009-10-28 | $18.42 | $18.42 | 793,400 | — | — |
| 2009-10-27 | $18.68 | $18.68 | 1,065,100 | — | — |
| 2009-10-26 | $18.76 | $18.76 | 961,200 | — | — |
| 2009-10-23 | $19.24 | $19.24 | 808,400 | — | — |
| 2009-10-22 | $19.38 | $19.38 | 1,153,100 | — | — |
| 2009-10-21 | $19.15 | $19.15 | 1,793,100 | — | — |
| 2009-10-20 | $20.00 | $20.00 | 1,531,500 | — | — |
| 2009-10-19 | $20.49 | $20.49 | 635,800 | — | — |
| 2009-10-16 | $20.19 | $20.19 | 606,200 | — | — |
| 2009-10-15 | $20.49 | $20.49 | 404,400 | — | — |
| 2009-10-14 | $20.46 | $20.46 | 728,300 | — | — |
| 2009-10-13 | $20.75 | $20.75 | 471,400 | — | — |
| 2009-10-12 | $20.96 | $20.96 | 524,500 | — | — |
| 2009-10-09 | $20.63 | $20.63 | 602,300 | — | — |
| 2009-10-08 | $20.42 | $20.42 | 582,100 | — | — |
| 2009-10-07 | $20.04 | $20.04 | 423,900 | — | — |
| 2009-10-06 | $20.50 | $20.50 | 473,100 | — | — |
| 2009-10-05 | $20.18 | $20.18 | 633,900 | — | — |
| 2009-10-02 | $19.95 | $19.95 | 515,300 | — | — |
| 2009-10-01 | $20.10 | $20.10 | 437,500 | — | — |
| 2009-09-30 | $20.49 | $20.49 | 660,100 | — | — |
| 2009-09-29 | $20.61 | $20.61 | 556,500 | — | — |
| 2009-09-28 | $20.48 | $20.48 | 528,000 | — | — |
| 2009-09-25 | $20.07 | $20.07 | 683,900 | — | — |
| 2009-09-24 | $20.05 | $20.05 | 695,500 | — | — |
| 2009-09-23 | $20.20 | $20.20 | 878,300 | — | — |
| 2009-09-22 | $21.01 | $21.01 | 497,100 | — | — |
| 2009-09-21 | $21.09 | $21.09 | 1,141,900 | — | — |
| 2009-09-18 | $21.94 | $21.94 | 1,133,300 | — | — |
| 2009-09-17 | $22.07 | $22.07 | 1,152,700 | — | — |
| 2009-09-16 | $21.52 | $21.52 | 695,500 | — | — |
| 2009-09-15 | $21.05 | $21.05 | 1,370,400 | — | — |
| 2009-09-14 | $20.61 | $20.61 | 476,900 | — | — |
| 2009-09-11 | $20.50 | $20.50 | 741,500 | — | — |
| 2009-09-10 | $20.42 | $20.42 | 507,000 | — | — |
| 2009-09-09 | $20.65 | $20.65 | 992,300 | — | — |
| 2009-09-08 | $20.23 | $20.23 | 532,000 | — | — |
| 2009-09-04 | $20.16 | $20.16 | 568,000 | — | — |
| 2009-09-03 | $20.20 | $20.20 | 323,700 | — | — |
| 2009-09-02 | $19.97 | $19.97 | 473,900 | — | — |
| 2009-09-01 | $20.20 | $20.20 | 789,600 | — | — |
| 2009-08-31 | $20.39 | $20.39 | 623,400 | — | — |
| 2009-08-28 | $20.79 | $20.79 | 585,700 | — | — |
| 2009-08-27 | $21.12 | $21.12 | 516,000 | — | — |
| 2009-08-26 | $21.27 | $21.27 | 493,600 | — | — |
| 2009-08-25 | $21.37 | $21.37 | 466,100 | — | — |
| 2009-08-24 | $21.18 | $21.18 | 309,100 | — | — |
| 2009-08-21 | $21.81 | $21.81 | 632,600 | — | — |
| 2009-08-20 | $21.37 | $21.37 | 1,038,900 | — | — |
| 2009-08-19 | $20.03 | $20.03 | 619,300 | — | — |
| 2009-08-18 | $20.04 | $20.04 | 715,800 | — | — |
| 2009-08-17 | $20.17 | $20.17 | 472,900 | — | — |
| 2009-08-14 | $20.68 | $20.68 | 455,400 | — | — |
| 2009-08-13 | $21.18 | $21.18 | 593,200 | — | — |
| 2009-08-12 | $21.12 | $21.12 | 437,300 | — | — |
| 2009-08-11 | $21.03 | $21.03 | 506,300 | — | — |
| 2009-08-10 | $21.47 | $21.47 | 910,600 | — | — |
| 2009-08-07 | $21.83 | $21.83 | 764,200 | — | — |
| 2009-08-06 | $22.04 | $22.04 | 945,000 | — | — |
| 2009-08-05 | $22.45 | $22.45 | 2,142,200 | — | — |
| 2009-08-04 | $21.16 | $21.16 | 1,261,600 | — | — |
| 2009-08-03 | $21.02 | $21.02 | 1,657,200 | — | — |
| 2009-07-31 | $21.10 | $21.10 | 954,300 | — | — |
| 2009-07-30 | $21.56 | $21.56 | 1,379,700 | — | — |
| 2009-07-29 | $21.63 | $21.63 | 1,070,100 | — | — |
| 2009-07-28 | $21.99 | $21.99 | 1,483,700 | — | — |
| 2009-07-27 | $22.74 | $22.74 | 632,200 | — | — |
| 2009-07-24 | $23.20 | $23.20 | 612,800 | — | — |
| 2009-07-23 | $23.52 | $23.52 | 1,318,300 | — | — |
| 2009-07-22 | $23.45 | $23.45 | 623,000 | — | — |
| 2009-07-21 | $23.53 | $23.53 | 483,900 | — | — |
| 2009-07-20 | $23.70 | $23.70 | 509,600 | — | — |
| 2009-07-17 | $23.19 | $23.19 | 580,300 | — | — |
| 2009-07-16 | $23.45 | $23.45 | 620,600 | — | — |
| 2009-07-15 | $23.22 | $23.22 | 561,400 | — | — |
| 2009-07-14 | $22.92 | $22.92 | 396,300 | — | — |
| 2009-07-13 | $22.79 | $22.79 | 561,600 | — | — |
| 2009-07-10 | $22.17 | $22.17 | 359,500 | — | — |
| 2009-07-09 | $22.23 | $22.23 | 433,000 | — | — |
| 2009-07-08 | $22.08 | $22.08 | 443,100 | — | — |
| 2009-07-07 | $21.99 | $21.99 | 407,800 | — | — |
| 2009-07-06 | $22.35 | $22.35 | 405,800 | — | — |
| 2009-07-02 | $22.29 | $22.29 | 552,000 | — | — |
| 2009-07-01 | $23.10 | $23.10 | 580,400 | — | — |
| 2009-06-30 | $22.45 | $22.45 | 548,500 | — | — |
| 2009-06-29 | $22.27 | $22.27 | 465,200 | — | — |
| 2009-06-26 | $22.26 | $22.26 | 1,426,100 | — | — |
| 2009-06-25 | $22.32 | $22.32 | 827,800 | — | — |
| 2009-06-24 | $22.00 | $22.00 | 714,000 | — | — |
| 2009-06-23 | $22.17 | $22.17 | 464,500 | — | — |
| 2009-06-22 | $22.74 | $22.74 | 694,000 | — | — |
| 2009-06-19 | $23.56 | $23.56 | 653,000 | — | — |
| 2009-06-18 | $23.87 | $23.87 | 865,000 | — | — |
| 2009-06-17 | $23.18 | $23.18 | 1,067,200 | — | — |
| 2009-06-16 | $23.21 | $23.21 | 791,900 | — | — |
| 2009-06-15 | $24.14 | $24.14 | 449,800 | — | — |
| 2009-06-12 | $24.63 | $24.63 | 659,500 | — | — |
| 2009-06-11 | $24.77 | $24.77 | 817,400 | — | — |
| 2009-06-10 | $25.76 | $25.76 | 792,700 | — | — |
| 2009-06-09 | $26.47 | $26.47 | 302,700 | — | — |
| 2009-06-08 | $26.56 | $26.56 | 577,800 | — | — |
| 2009-06-05 | $27.46 | $27.46 | 518,200 | — | — |
| 2009-06-04 | $27.32 | $27.32 | 456,500 | — | — |
| 2009-06-03 | $27.84 | $27.84 | 461,400 | — | — |
| 2009-06-02 | $27.93 | $27.93 | 1,119,100 | — | — |
| 2009-06-01 | $27.62 | $27.62 | 990,000 | — | — |
| 2009-05-29 | $26.30 | $26.30 | 858,200 | — | — |
| 2009-05-28 | $26.13 | $26.13 | 665,200 | — | — |
| 2009-05-27 | $26.35 | $26.35 | 544,000 | — | — |
| 2009-05-26 | $27.13 | $27.13 | 1,291,500 | — | — |
| 2009-05-22 | $25.09 | $25.09 | 445,000 | — | — |
| 2009-05-21 | $25.23 | $25.23 | 658,100 | — | — |
| 2009-05-20 | $25.27 | $25.27 | 913,300 | — | — |
| 2009-05-19 | $25.52 | $25.52 | 1,021,400 | — | — |
| 2009-05-18 | $25.03 | $25.03 | 1,407,200 | — | — |
| 2009-05-15 | $23.32 | $23.32 | 973,800 | — | — |
| 2009-05-14 | $23.80 | $23.80 | 3,091,400 | — | — |
| 2009-05-13 | $21.96 | $21.96 | 1,095,100 | — | — |
| 2009-05-12 | $23.68 | $23.68 | 653,600 | — | — |
| 2009-05-11 | $24.17 | $24.17 | 1,018,000 | — | — |
| 2009-05-08 | $23.70 | $23.70 | 658,300 | — | — |
| 2009-05-07 | $23.75 | $23.75 | 492,400 | — | — |
| 2009-05-06 | $23.80 | $23.80 | 599,200 | — | — |
| 2009-05-05 | $24.37 | $24.37 | 641,600 | — | — |
| 2009-05-04 | $24.61 | $24.61 | 528,500 | — | — |
| 2009-05-01 | $23.92 | $23.92 | 608,900 | — | — |
| 2009-04-30 | $24.59 | $24.59 | 802,500 | — | — |
| 2009-04-29 | $25.33 | $25.33 | 706,300 | — | — |
| 2009-04-28 | $24.44 | $24.44 | 638,200 | — | — |
| 2009-04-27 | $24.75 | $24.75 | 404,800 | — | — |
| 2009-04-24 | $25.54 | $25.54 | 773,200 | — | — |
| 2009-04-23 | $24.58 | $24.58 | 829,600 | — | — |
| 2009-04-22 | $24.09 | $24.09 | 590,900 | — | — |
| 2009-04-21 | $23.65 | $23.65 | 400,800 | — | — |
| 2009-04-20 | $23.58 | $23.58 | 552,900 | — | — |
| 2009-04-17 | $24.94 | $24.94 | 436,600 | — | — |
| 2009-04-16 | $24.45 | $24.45 | 565,800 | — | — |
| 2009-04-15 | $23.60 | $23.60 | 980,800 | — | — |
| 2009-04-14 | $24.91 | $24.91 | 437,900 | — | — |
| 2009-04-13 | $25.45 | $25.45 | 465,300 | — | — |
| 2009-04-09 | $25.70 | $25.70 | 774,800 | — | — |
| 2009-04-08 | $24.64 | $24.64 | 453,100 | — | — |
| 2009-04-07 | $23.30 | $23.30 | 310,900 | — | — |
| 2009-04-06 | $24.02 | $24.02 | 383,500 | — | — |
| 2009-04-03 | $24.76 | $24.76 | 562,600 | — | — |
| 2009-04-02 | $24.85 | $24.85 | 791,800 | — | — |
| 2009-04-01 | $23.32 | $23.32 | 542,000 | — | — |
| 2009-03-31 | $23.29 | $23.29 | 519,400 | — | — |
| 2009-03-30 | $22.90 | $22.90 | 357,300 | — | — |
| 2009-03-27 | $23.47 | $23.47 | 552,100 | — | — |
| 2009-03-26 | $24.00 | $24.00 | 754,800 | — | — |
| 2009-03-25 | $22.52 | $22.52 | 564,100 | — | — |
| 2009-03-24 | $22.24 | $22.24 | 524,200 | — | — |
| 2009-03-23 | $22.90 | $22.90 | 624,800 | — | — |
| 2009-03-20 | $21.19 | $21.19 | 670,400 | — | — |
| 2009-03-19 | $21.88 | $21.88 | 513,400 | — | — |
| 2009-03-18 | $22.61 | $22.61 | 1,041,500 | — | — |
| 2009-03-17 | $21.20 | $21.20 | 477,600 | — | — |
| 2009-03-16 | $20.62 | $20.62 | 1,014,800 | — | — |
| 2009-03-13 | $20.30 | $20.30 | 634,500 | — | — |
| 2009-03-12 | $20.03 | $20.03 | 681,700 | — | — |
| 2009-03-11 | $19.00 | $19.00 | 808,000 | — | — |
| 2009-03-10 | $18.18 | $18.18 | 428,700 | — | — |
| 2009-03-09 | $17.24 | $17.24 | 465,800 | — | — |
| 2009-03-06 | $17.38 | $17.38 | 684,300 | — | — |
| 2009-03-05 | $17.54 | $17.54 | 631,900 | — | — |
| 2009-03-04 | $18.56 | $18.56 | 752,800 | — | — |
| 2009-03-03 | $17.88 | $17.88 | 1,052,200 | — | — |
| 2009-03-02 | $18.22 | $18.22 | 824,400 | — | — |
| 2009-02-27 | $19.44 | $19.44 | 966,500 | — | — |
| 2009-02-26 | $19.16 | $19.16 | 666,200 | — | — |
| 2009-02-25 | $19.74 | $19.74 | 720,600 | — | — |
| 2009-02-24 | $20.21 | $20.21 | 778,600 | — | — |
| 2009-02-23 | $19.55 | $19.55 | 1,069,100 | — | — |
| 2009-02-20 | $20.48 | $20.48 | 953,700 | — | — |
| 2009-02-19 | $20.33 | $20.33 | 824,600 | — | — |
| 2009-02-18 | $20.32 | $20.32 | 1,773,200 | — | — |
| 2009-02-17 | $22.28 | $22.28 | 1,029,200 | — | — |
| 2009-02-13 | $23.03 | $23.03 | 319,100 | — | — |
| 2009-02-12 | $23.27 | $23.27 | 605,400 | — | — |
| 2009-02-11 | $22.37 | $22.37 | 379,800 | — | — |
| 2009-02-10 | $22.22 | $22.22 | 673,700 | — | — |
| 2009-02-09 | $23.15 | $23.15 | 440,200 | — | — |
| 2009-02-06 | $23.60 | $23.60 | 604,600 | — | — |
| 2009-02-05 | $23.27 | $23.27 | 472,800 | — | — |
| 2009-02-04 | $23.10 | $23.10 | 418,000 | — | — |
| 2009-02-03 | $23.61 | $23.61 | 347,800 | — | — |
| 2009-02-02 | $22.95 | $22.95 | 439,300 | — | — |
| 2009-01-30 | $22.59 | $22.59 | 396,300 | — | — |
| 2009-01-29 | $23.31 | $23.31 | 565,200 | — | — |
| 2009-01-28 | $23.65 | $23.65 | 597,800 | — | — |
| 2009-01-27 | $22.97 | $22.97 | 360,800 | — | — |
| 2009-01-26 | $22.80 | $22.80 | 612,100 | — | — |
| 2009-01-23 | $22.79 | $22.79 | 586,200 | — | — |
| 2009-01-22 | $22.40 | $22.40 | 926,100 | — | — |
| 2009-01-21 | $21.34 | $21.34 | 732,300 | — | — |
| 2009-01-20 | $21.30 | $21.30 | 1,091,200 | — | — |
| 2009-01-16 | $21.94 | $21.94 | 591,100 | — | — |
| 2009-01-15 | $21.04 | $21.04 | 588,300 | — | — |
| 2009-01-14 | $20.13 | $20.13 | 735,900 | — | — |
| 2009-01-13 | $20.99 | $20.99 | 487,600 | — | — |
| 2009-01-12 | $21.48 | $21.48 | 408,900 | — | — |
| 2009-01-09 | $22.33 | $22.33 | 499,600 | — | — |
| 2009-01-08 | $22.46 | $22.46 | 407,600 | — | — |
| 2009-01-07 | $22.10 | $22.10 | 455,000 | — | — |
| 2009-01-06 | $22.70 | $22.70 | 623,600 | — | — |
| 2009-01-05 | $22.35 | $22.35 | 627,000 | — | — |
| 2009-01-02 | $22.46 | $22.46 | 449,000 | — | — |