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
- 2004-11-19 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 | $23.97 | $23.97 | 238,700 | — | — |
| 2009-12-30 | $24.31 | $24.31 | 94,500 | — | — |
| 2009-12-29 | $24.17 | $24.17 | 61,100 | — | — |
| 2009-12-28 | $24.12 | $24.12 | 168,100 | — | — |
| 2009-12-24 | $24.43 | $24.43 | 35,300 | — | — |
| 2009-12-23 | $24.61 | $24.61 | 81,600 | — | — |
| 2009-12-22 | $24.67 | $24.67 | 210,400 | — | — |
| 2009-12-21 | $24.40 | $24.40 | 213,400 | — | — |
| 2009-12-18 | $23.82 | $23.82 | 328,800 | — | — |
| 2009-12-17 | $23.72 | $23.72 | 430,200 | — | — |
| 2009-12-16 | $23.96 | $23.96 | 372,900 | — | — |
| 2009-12-15 | $23.78 | $23.78 | 232,200 | — | — |
| 2009-12-14 | $23.85 | $23.85 | 233,900 | — | — |
| 2009-12-11 | $22.96 | $22.96 | 159,500 | — | — |
| 2009-12-10 | $23.17 | $23.17 | 246,000 | — | — |
| 2009-12-09 | $23.72 | $23.72 | 184,600 | — | — |
| 2009-12-08 | $23.84 | $23.84 | 368,300 | — | — |
| 2009-12-07 | $24.18 | $24.18 | 180,600 | — | — |
| 2009-12-04 | $24.10 | $24.10 | 420,800 | — | — |
| 2009-12-03 | $23.80 | $23.80 | 319,000 | — | — |
| 2009-12-02 | $23.86 | $23.86 | 382,100 | — | — |
| 2009-12-01 | $23.05 | $23.05 | 386,700 | — | — |
| 2009-11-30 | $21.50 | $21.50 | 183,700 | — | — |
| 2009-11-27 | $21.78 | $21.78 | 82,900 | — | — |
| 2009-11-25 | $22.32 | $22.32 | 71,800 | — | — |
| 2009-11-24 | $22.17 | $22.17 | 232,000 | — | — |
| 2009-11-23 | $22.58 | $22.58 | 281,500 | — | — |
| 2009-11-20 | $21.76 | $21.76 | 210,600 | — | — |
| 2009-11-19 | $21.75 | $21.75 | 609,100 | — | — |
| 2009-11-18 | $22.45 | $22.45 | 379,000 | — | — |
| 2009-11-17 | $22.39 | $22.39 | 371,400 | — | — |
| 2009-11-16 | $22.66 | $22.66 | 1,110,900 | — | — |
| 2009-11-13 | $20.53 | $20.53 | 251,400 | — | — |
| 2009-11-12 | $20.00 | $20.00 | 255,500 | — | — |
| 2009-11-11 | $20.60 | $20.60 | 295,500 | — | — |
| 2009-11-10 | $19.96 | $19.96 | 220,700 | — | — |
| 2009-11-09 | $20.01 | $20.01 | 335,000 | — | — |
| 2009-11-06 | $19.35 | $19.35 | 328,100 | — | — |
| 2009-11-05 | $19.39 | $19.39 | 300,100 | — | — |
| 2009-11-04 | $19.17 | $19.17 | 417,800 | — | — |
| 2009-11-03 | $19.75 | $19.75 | 223,000 | — | — |
| 2009-11-02 | $19.49 | $19.49 | 425,900 | — | — |
| 2009-10-30 | $19.99 | $19.99 | 598,000 | — | — |
| 2009-10-29 | $20.20 | $20.20 | 404,800 | — | — |
| 2009-10-28 | $19.55 | $19.55 | 879,200 | — | — |
| 2009-10-27 | $20.29 | $20.29 | 352,000 | — | — |
| 2009-10-26 | $20.31 | $20.31 | 1,269,000 | — | — |
| 2009-10-23 | $20.73 | $20.73 | 2,398,700 | — | — |
| 2009-10-22 | $22.00 | $22.00 | 723,700 | — | — |
| 2009-10-21 | $21.48 | $21.48 | 676,300 | — | — |
| 2009-10-20 | $22.18 | $22.18 | 412,600 | — | — |
| 2009-10-19 | $22.16 | $22.16 | 362,000 | — | — |
| 2009-10-16 | $21.92 | $21.92 | 413,100 | — | — |
| 2009-10-15 | $22.28 | $22.28 | 340,300 | — | — |
| 2009-10-14 | $22.23 | $22.23 | 354,400 | — | — |
| 2009-10-13 | $21.36 | $21.36 | 232,000 | — | — |
| 2009-10-12 | $21.30 | $21.30 | 306,600 | — | — |
| 2009-10-09 | $21.67 | $21.67 | 492,500 | — | — |
| 2009-10-08 | $21.32 | $21.32 | 498,100 | — | — |
| 2009-10-07 | $21.97 | $21.97 | 480,700 | — | — |
| 2009-10-06 | $21.56 | $21.56 | 739,500 | — | — |
| 2009-10-05 | $21.01 | $21.01 | 291,300 | — | — |
| 2009-10-02 | $21.08 | $21.08 | 437,200 | — | — |
| 2009-10-01 | $21.45 | $21.45 | 671,600 | — | — |
| 2009-09-30 | $23.45 | $23.45 | 352,000 | — | — |
| 2009-09-29 | $23.76 | $23.76 | 142,800 | — | — |
| 2009-09-28 | $24.17 | $24.17 | 263,900 | — | — |
| 2009-09-25 | $22.95 | $22.95 | 600,100 | — | — |
| 2009-09-24 | $23.46 | $23.46 | 414,600 | — | — |
| 2009-09-23 | $24.34 | $24.34 | 309,600 | — | — |
| 2009-09-22 | $24.62 | $24.62 | 244,200 | — | — |
| 2009-09-21 | $24.61 | $24.61 | 262,600 | — | — |
| 2009-09-18 | $25.00 | $25.00 | 524,400 | — | — |
| 2009-09-17 | $23.79 | $23.79 | 536,100 | — | — |
| 2009-09-16 | $24.15 | $24.15 | 477,200 | — | — |
| 2009-09-15 | $23.20 | $23.20 | 251,800 | — | — |
| 2009-09-14 | $23.31 | $23.31 | 236,000 | — | — |
| 2009-09-11 | $23.76 | $23.76 | 268,400 | — | — |
| 2009-09-10 | $23.77 | $23.77 | 180,400 | — | — |
| 2009-09-09 | $23.48 | $23.48 | 522,600 | — | — |
| 2009-09-08 | $23.53 | $23.53 | 273,100 | — | — |
| 2009-09-04 | $23.04 | $23.04 | 234,000 | — | — |
| 2009-09-03 | $22.72 | $22.72 | 330,900 | — | — |
| 2009-09-02 | $22.23 | $22.23 | 274,300 | — | — |
| 2009-09-01 | $21.87 | $21.87 | 373,200 | — | — |
| 2009-08-31 | $22.53 | $22.53 | 402,500 | — | — |
| 2009-08-28 | $22.51 | $22.51 | 504,100 | — | — |
| 2009-08-27 | $22.54 | $22.54 | 577,600 | — | — |
| 2009-08-26 | $23.35 | $23.35 | 198,000 | — | — |
| 2009-08-25 | $23.02 | $23.02 | 342,700 | — | — |
| 2009-08-24 | $23.28 | $23.28 | 356,800 | — | — |
| 2009-08-21 | $23.55 | $23.55 | 448,800 | — | — |
| 2009-08-20 | $23.31 | $23.31 | 211,800 | — | — |
| 2009-08-19 | $23.44 | $23.44 | 226,800 | — | — |
| 2009-08-18 | $22.79 | $22.79 | 236,900 | — | — |
| 2009-08-17 | $22.50 | $22.50 | 274,000 | — | — |
| 2009-08-14 | $22.91 | $22.91 | 482,300 | — | — |
| 2009-08-13 | $22.69 | $22.69 | 226,800 | — | — |
| 2009-08-12 | $21.86 | $21.86 | 301,800 | — | — |
| 2009-08-11 | $21.37 | $21.37 | 143,000 | — | — |
| 2009-08-10 | $21.62 | $21.62 | 190,400 | — | — |
| 2009-08-07 | $21.68 | $21.68 | 474,000 | — | — |
| 2009-08-06 | $21.67 | $21.67 | 569,300 | — | — |
| 2009-08-05 | $22.77 | $22.77 | 332,300 | — | — |
| 2009-08-04 | $23.24 | $23.24 | 335,600 | — | — |
| 2009-08-03 | $23.07 | $23.07 | 446,700 | — | — |
| 2009-07-31 | $22.19 | $22.19 | 2,351,500 | — | — |
| 2009-07-30 | $23.79 | $23.79 | 355,000 | — | — |
| 2009-07-29 | $23.36 | $23.36 | 307,600 | — | — |
| 2009-07-28 | $22.95 | $22.95 | 562,700 | — | — |
| 2009-07-27 | $23.62 | $23.62 | 343,100 | — | — |
| 2009-07-24 | $23.91 | $23.91 | 191,500 | — | — |
| 2009-07-23 | $24.18 | $24.18 | 281,500 | — | — |
| 2009-07-22 | $23.99 | $23.99 | 449,700 | — | — |
| 2009-07-21 | $23.29 | $23.29 | 214,200 | — | — |
| 2009-07-20 | $23.48 | $23.48 | 272,500 | — | — |
| 2009-07-17 | $23.88 | $23.88 | 370,500 | — | — |
| 2009-07-16 | $23.62 | $23.62 | 337,100 | — | — |
| 2009-07-15 | $23.73 | $23.73 | 701,600 | — | — |
| 2009-07-14 | $23.60 | $23.60 | 385,900 | — | — |
| 2009-07-13 | $23.76 | $23.76 | 447,500 | — | — |
| 2009-07-10 | $23.51 | $23.51 | 641,200 | — | — |
| 2009-07-09 | $22.88 | $22.88 | 397,200 | — | — |
| 2009-07-08 | $22.35 | $22.35 | 456,400 | — | — |
| 2009-07-07 | $22.18 | $22.18 | 425,000 | — | — |
| 2009-07-06 | $22.26 | $22.26 | 352,400 | — | — |
| 2009-07-02 | $22.06 | $22.06 | 381,700 | — | — |
| 2009-07-01 | $22.58 | $22.58 | 461,200 | — | — |
| 2009-06-30 | $22.41 | $22.41 | 561,800 | — | — |
| 2009-06-29 | $22.81 | $22.81 | 530,400 | — | — |
| 2009-06-26 | $22.99 | $22.99 | 1,851,800 | — | — |
| 2009-06-25 | $21.61 | $21.61 | 255,300 | — | — |
| 2009-06-24 | $21.00 | $21.00 | 176,300 | — | — |
| 2009-06-23 | $20.57 | $20.57 | 391,000 | — | — |
| 2009-06-22 | $20.98 | $20.98 | 226,600 | — | — |
| 2009-06-19 | $22.07 | $22.07 | 431,200 | — | — |
| 2009-06-18 | $21.80 | $21.80 | 416,400 | — | — |
| 2009-06-17 | $21.90 | $21.90 | 535,400 | — | — |
| 2009-06-16 | $21.84 | $21.84 | 599,400 | — | — |
| 2009-06-15 | $22.17 | $22.17 | 388,200 | — | — |
| 2009-06-12 | $22.35 | $22.35 | 351,000 | — | — |
| 2009-06-11 | $22.76 | $22.76 | 691,200 | — | — |
| 2009-06-10 | $21.93 | $21.93 | 357,100 | — | — |
| 2009-06-09 | $21.60 | $21.60 | 431,200 | — | — |
| 2009-06-08 | $19.98 | $19.98 | 293,600 | — | — |
| 2009-06-05 | $20.10 | $20.10 | 367,600 | — | — |
| 2009-06-04 | $20.40 | $20.40 | 438,200 | — | — |
| 2009-06-03 | $19.39 | $19.39 | 436,300 | — | — |
| 2009-06-02 | $20.03 | $20.03 | 472,200 | — | — |
| 2009-06-01 | $21.37 | $21.37 | 660,900 | — | — |
| 2009-05-29 | $20.71 | $20.71 | 470,500 | — | — |
| 2009-05-28 | $20.11 | $20.11 | 296,200 | — | — |
| 2009-05-27 | $20.32 | $20.32 | 244,100 | — | — |
| 2009-05-26 | $20.22 | $20.22 | 364,400 | — | — |
| 2009-05-22 | $19.33 | $19.33 | 234,900 | — | — |
| 2009-05-21 | $19.15 | $19.15 | 433,600 | — | — |
| 2009-05-20 | $19.71 | $19.71 | 395,400 | — | — |
| 2009-05-19 | $20.08 | $20.08 | 640,300 | — | — |
| 2009-05-18 | $19.51 | $19.51 | 559,500 | — | — |
| 2009-05-15 | $18.65 | $18.65 | 560,900 | — | — |
| 2009-05-14 | $17.96 | $17.96 | 492,800 | — | — |
| 2009-05-13 | $16.74 | $16.74 | 623,800 | — | — |
| 2009-05-12 | $16.94 | $16.94 | 847,700 | — | — |
| 2009-05-11 | $16.83 | $16.83 | 414,400 | — | — |
| 2009-05-08 | $17.10 | $17.10 | 485,100 | — | — |
| 2009-05-07 | $17.53 | $17.53 | 714,800 | — | — |
| 2009-05-06 | $18.80 | $18.80 | 272,600 | — | — |
| 2009-05-05 | $18.80 | $18.80 | 300,600 | — | — |
| 2009-05-04 | $19.08 | $19.08 | 241,200 | — | — |
| 2009-05-01 | $18.17 | $18.17 | 395,800 | — | — |
| 2009-04-30 | $18.50 | $18.50 | 483,300 | — | — |
| 2009-04-29 | $18.46 | $18.46 | 2,601,500 | — | — |
| 2009-04-28 | $18.02 | $18.02 | 718,600 | — | — |
| 2009-04-27 | $17.72 | $17.72 | 490,400 | — | — |
| 2009-04-24 | $18.07 | $18.07 | 374,900 | — | — |
| 2009-04-23 | $17.46 | $17.46 | 484,000 | — | — |
| 2009-04-22 | $17.97 | $17.97 | 466,400 | — | — |
| 2009-04-21 | $17.74 | $17.74 | 926,700 | — | — |
| 2009-04-20 | $16.71 | $16.71 | 412,100 | — | — |
| 2009-04-17 | $16.74 | $16.74 | 168,800 | — | — |
| 2009-04-16 | $16.57 | $16.57 | 164,800 | — | — |
| 2009-04-15 | $15.99 | $15.99 | 265,700 | — | — |
| 2009-04-14 | $16.38 | $16.38 | 362,000 | — | — |
| 2009-04-13 | $16.93 | $16.93 | 841,300 | — | — |
| 2009-04-09 | $17.79 | $17.79 | 865,300 | — | — |
| 2009-04-08 | $16.31 | $16.31 | 394,700 | — | — |
| 2009-04-07 | $16.35 | $16.35 | 229,800 | — | — |
| 2009-04-06 | $16.88 | $16.88 | 457,900 | — | — |
| 2009-04-03 | $17.16 | $17.16 | 591,100 | — | — |
| 2009-04-02 | $17.21 | $17.21 | 618,900 | — | — |
| 2009-04-01 | $15.81 | $15.81 | 441,900 | — | — |
| 2009-03-31 | $15.50 | $15.50 | 333,200 | — | — |
| 2009-03-30 | $15.13 | $15.13 | 320,300 | — | — |
| 2009-03-27 | $15.79 | $15.79 | 553,200 | — | — |
| 2009-03-26 | $16.22 | $16.22 | 529,500 | — | — |
| 2009-03-25 | $15.18 | $15.18 | 1,125,900 | — | — |
| 2009-03-24 | $15.49 | $15.49 | 434,000 | — | — |
| 2009-03-23 | $16.61 | $16.61 | 483,700 | — | — |
| 2009-03-20 | $15.30 | $15.30 | 417,100 | — | — |
| 2009-03-19 | $16.06 | $16.06 | 597,700 | — | — |
| 2009-03-18 | $16.40 | $16.40 | 1,059,300 | — | — |
| 2009-03-17 | $15.18 | $15.18 | 821,000 | — | — |
| 2009-03-16 | $14.85 | $14.85 | 434,900 | — | — |
| 2009-03-13 | $15.21 | $15.21 | 638,600 | — | — |
| 2009-03-12 | $15.38 | $15.38 | 407,400 | — | — |
| 2009-03-11 | $14.79 | $14.79 | 953,800 | — | — |
| 2009-03-10 | $14.37 | $14.37 | 596,400 | — | — |
| 2009-03-09 | $13.00 | $13.00 | 515,200 | — | — |
| 2009-03-06 | $12.91 | $12.91 | 802,400 | — | — |
| 2009-03-05 | $12.00 | $12.00 | 1,016,800 | — | — |
| 2009-03-04 | $11.70 | $11.70 | 919,100 | — | — |
| 2009-03-03 | $11.31 | $11.31 | 1,323,800 | — | — |
| 2009-03-02 | $12.56 | $12.56 | 540,100 | — | — |
| 2009-02-27 | $12.95 | $12.95 | 618,600 | — | — |
| 2009-02-26 | $12.39 | $12.39 | 308,300 | — | — |
| 2009-02-25 | $12.67 | $12.67 | 325,500 | — | — |
| 2009-02-24 | $12.71 | $12.71 | 839,800 | — | — |
| 2009-02-23 | $12.01 | $12.01 | 461,900 | — | — |
| 2009-02-20 | $12.39 | $12.39 | 573,300 | — | — |
| 2009-02-19 | $12.66 | $12.66 | 419,900 | — | — |
| 2009-02-18 | $12.86 | $12.86 | 558,700 | — | — |
| 2009-02-17 | $13.11 | $13.11 | 500,500 | — | — |
| 2009-02-13 | $13.95 | $13.95 | 1,037,200 | — | — |
| 2009-02-12 | $12.93 | $12.93 | 435,500 | — | — |
| 2009-02-11 | $12.83 | $12.83 | 217,200 | — | — |
| 2009-02-10 | $13.18 | $13.18 | 389,600 | — | — |
| 2009-02-09 | $13.96 | $13.96 | 215,800 | — | — |
| 2009-02-06 | $14.06 | $14.06 | 375,900 | — | — |
| 2009-02-05 | $13.55 | $13.55 | 394,900 | — | — |
| 2009-02-04 | $13.06 | $13.06 | 628,100 | — | — |
| 2009-02-03 | $12.50 | $12.50 | 741,300 | — | — |
| 2009-02-02 | $11.98 | $11.98 | 451,800 | — | — |
| 2009-01-30 | $12.15 | $12.15 | 579,400 | — | — |
| 2009-01-29 | $12.80 | $12.80 | 340,600 | — | — |
| 2009-01-28 | $13.51 | $13.51 | 873,500 | — | — |
| 2009-01-27 | $12.93 | $12.93 | 610,000 | — | — |
| 2009-01-26 | $12.47 | $12.47 | 523,200 | — | — |
| 2009-01-23 | $11.82 | $11.82 | 621,500 | — | — |
| 2009-01-22 | $11.28 | $11.28 | 246,700 | — | — |
| 2009-01-21 | $11.41 | $11.41 | 461,800 | — | — |
| 2009-01-20 | $11.24 | $11.24 | 329,700 | — | — |
| 2009-01-16 | $12.08 | $12.08 | 480,100 | — | — |
| 2009-01-15 | $11.72 | $11.72 | 581,500 | — | — |
| 2009-01-14 | $10.82 | $10.82 | 428,500 | — | — |
| 2009-01-13 | $11.55 | $11.55 | 397,700 | — | — |
| 2009-01-12 | $11.90 | $11.90 | 248,700 | — | — |
| 2009-01-09 | $12.38 | $12.38 | 296,800 | — | — |
| 2009-01-08 | $12.65 | $12.65 | 505,300 | — | — |
| 2009-01-07 | $13.01 | $13.01 | 449,800 | — | — |
| 2009-01-06 | $13.95 | $13.95 | 617,500 | — | — |
| 2009-01-05 | $13.53 | $13.53 | 456,900 | — | — |
| 2009-01-02 | $13.13 | $13.13 | 394,400 | — | — |