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
- 1992-03-17 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 | $20.37 | $35.58 | 79,200 | — | — |
| 2009-12-30 | $20.75 | $36.25 | 48,500 | — | — |
| 2009-12-29 | $20.84 | $36.40 | 42,800 | — | — |
| 2009-12-28 | $20.74 | $36.23 | 39,900 | — | — |
| 2009-12-24 | $20.69 | $36.14 | 67,600 | — | — |
| 2009-12-23 | $20.68 | $36.12 | 168,800 | — | — |
| 2009-12-22 | $20.59 | $35.97 | 144,600 | — | — |
| 2009-12-21 | $20.52 | $35.84 | 144,400 | — | — |
| 2009-12-18 | $20.31 | $35.48 | 483,700 | — | — |
| 2009-12-17 | $19.74 | $34.48 | 145,300 | — | — |
| 2009-12-16 | $19.88 | $34.73 | 101,000 | — | — |
| 2009-12-15 | $19.77 | $34.53 | 185,200 | — | — |
| 2009-12-14 | $20.15 | $35.20 | 101,400 | — | — |
| 2009-12-11 | $20.05 | $35.02 | 90,200 | — | — |
| 2009-12-10 | $20.01 | $34.95 | 85,700 | — | — |
| 2009-12-09 | $20.46 | $35.74 | 71,600 | — | — |
| 2009-12-08 | $20.57 | $35.93 | 57,700 | — | — |
| 2009-12-07 | $20.56 | $35.91 | 33,100 | — | — |
| 2009-12-04 | $20.78 | $36.30 | 137,600 | — | — |
| 2009-12-03 | $19.99 | $34.92 | 72,400 | — | — |
| 2009-12-02 | $20.63 | $36.04 | 66,100 | — | — |
| 2009-12-01 | $20.62 | $36.02 | 120,500 | — | — |
| 2009-11-30 | $20.59 | $35.97 | 179,300 | — | — |
| 2009-11-27 | $19.99 | $34.92 | 60,900 | — | — |
| 2009-11-25 | $20.72 | $35.84 | 28,700 | — | — |
| 2009-11-24 | $21.08 | $36.47 | 54,800 | — | — |
| 2009-11-23 | $21.01 | $36.35 | 75,200 | — | — |
| 2009-11-20 | $20.56 | $35.57 | 86,300 | — | — |
| 2009-11-19 | $20.39 | $35.27 | 200,100 | — | — |
| 2009-11-18 | $21.01 | $36.35 | 141,400 | — | — |
| 2009-11-17 | $21.70 | $37.54 | 73,500 | — | — |
| 2009-11-16 | $21.63 | $37.42 | 113,500 | — | — |
| 2009-11-13 | $20.82 | $36.02 | 79,600 | — | — |
| 2009-11-12 | $20.78 | $35.95 | 78,200 | — | — |
| 2009-11-11 | $21.12 | $36.54 | 47,100 | — | — |
| 2009-11-10 | $21.00 | $36.33 | 74,400 | — | — |
| 2009-11-09 | $21.20 | $36.68 | 63,600 | — | — |
| 2009-11-06 | $21.14 | $36.57 | 52,400 | — | — |
| 2009-11-05 | $21.25 | $36.76 | 71,300 | — | — |
| 2009-11-04 | $20.76 | $35.91 | 103,900 | — | — |
| 2009-11-03 | $21.52 | $37.23 | 62,300 | — | — |
| 2009-11-02 | $21.65 | $37.45 | 71,100 | — | — |
| 2009-10-30 | $21.80 | $37.71 | 142,000 | — | — |
| 2009-10-29 | $22.29 | $38.56 | 76,500 | — | — |
| 2009-10-28 | $22.27 | $38.53 | 111,900 | — | — |
| 2009-10-27 | $22.31 | $38.60 | 81,200 | — | — |
| 2009-10-26 | $21.99 | $38.04 | 69,300 | — | — |
| 2009-10-23 | $22.03 | $38.11 | 97,000 | — | — |
| 2009-10-22 | $22.38 | $38.72 | 75,800 | — | — |
| 2009-10-21 | $21.58 | $37.33 | 123,900 | — | — |
| 2009-10-20 | $22.23 | $38.46 | 87,700 | — | — |
| 2009-10-19 | $22.79 | $39.43 | 46,000 | — | — |
| 2009-10-16 | $22.72 | $39.30 | 74,000 | — | — |
| 2009-10-15 | $23.10 | $39.96 | 82,800 | — | — |
| 2009-10-14 | $23.24 | $40.20 | 63,700 | — | — |
| 2009-10-13 | $22.94 | $39.69 | 87,900 | — | — |
| 2009-10-12 | $23.16 | $40.07 | 42,300 | — | — |
| 2009-10-09 | $23.46 | $40.58 | 156,600 | — | — |
| 2009-10-08 | $23.05 | $39.88 | 139,200 | — | — |
| 2009-10-07 | $22.61 | $39.11 | 77,800 | — | — |
| 2009-10-06 | $22.38 | $38.72 | 64,900 | — | — |
| 2009-10-05 | $22.09 | $38.21 | 102,600 | — | — |
| 2009-10-02 | $21.95 | $37.97 | 103,400 | — | — |
| 2009-10-01 | $21.98 | $38.02 | 97,300 | — | — |
| 2009-09-30 | $22.54 | $38.99 | 93,900 | — | — |
| 2009-09-29 | $22.99 | $39.77 | 44,200 | — | — |
| 2009-09-28 | $23.26 | $40.24 | 68,300 | — | — |
| 2009-09-25 | $22.81 | $39.46 | 66,100 | — | — |
| 2009-09-24 | $22.77 | $39.39 | 62,400 | — | — |
| 2009-09-23 | $23.01 | $39.81 | 80,700 | — | — |
| 2009-09-22 | $23.43 | $40.53 | 53,500 | — | — |
| 2009-09-21 | $23.19 | $40.12 | 55,900 | — | — |
| 2009-09-18 | $23.67 | $40.95 | 175,600 | — | — |
| 2009-09-17 | $23.64 | $40.90 | 56,400 | — | — |
| 2009-09-16 | $23.75 | $41.09 | 83,600 | — | — |
| 2009-09-15 | $22.94 | $39.69 | 73,500 | — | — |
| 2009-09-14 | $22.51 | $38.94 | 57,300 | — | — |
| 2009-09-11 | $22.51 | $38.94 | 39,700 | — | — |
| 2009-09-10 | $22.70 | $39.27 | 43,500 | — | — |
| 2009-09-09 | $22.70 | $39.27 | 71,900 | — | — |
| 2009-09-08 | $22.29 | $38.56 | 82,100 | — | — |
| 2009-09-04 | $22.11 | $38.25 | 62,500 | — | — |
| 2009-09-03 | $22.07 | $38.18 | 44,500 | — | — |
| 2009-09-02 | $21.79 | $37.70 | 98,100 | — | — |
| 2009-09-01 | $21.93 | $37.94 | 95,300 | — | — |
| 2009-08-31 | $22.60 | $39.10 | 191,800 | — | — |
| 2009-08-28 | $22.97 | $39.74 | 86,300 | — | — |
| 2009-08-27 | $23.38 | $40.10 | 117,500 | — | — |
| 2009-08-26 | $23.31 | $39.98 | 86,100 | — | — |
| 2009-08-25 | $23.26 | $39.89 | 115,600 | — | — |
| 2009-08-24 | $23.26 | $39.89 | 96,000 | — | — |
| 2009-08-21 | $23.54 | $40.37 | 178,400 | — | — |
| 2009-08-20 | $22.62 | $38.80 | 102,400 | — | — |
| 2009-08-19 | $22.59 | $38.75 | 109,800 | — | — |
| 2009-08-18 | $22.51 | $38.61 | 88,100 | — | — |
| 2009-08-17 | $22.38 | $38.39 | 121,000 | — | — |
| 2009-08-14 | $22.74 | $39.00 | 110,500 | — | — |
| 2009-08-13 | $23.37 | $40.08 | 89,200 | — | — |
| 2009-08-12 | $23.53 | $40.36 | 132,700 | — | — |
| 2009-08-11 | $23.03 | $39.50 | 116,700 | — | — |
| 2009-08-10 | $23.83 | $40.87 | 63,700 | — | — |
| 2009-08-07 | $23.74 | $40.72 | 140,900 | — | — |
| 2009-08-06 | $22.88 | $39.24 | 89,200 | — | — |
| 2009-08-05 | $23.38 | $40.10 | 106,900 | — | — |
| 2009-08-04 | $23.82 | $40.86 | 104,300 | — | — |
| 2009-08-03 | $23.28 | $39.93 | 107,200 | — | — |
| 2009-07-31 | $22.94 | $39.35 | 171,700 | — | — |
| 2009-07-30 | $22.99 | $39.43 | 228,200 | — | — |
| 2009-07-29 | $22.91 | $39.29 | 121,500 | — | — |
| 2009-07-28 | $22.79 | $39.09 | 91,500 | — | — |
| 2009-07-27 | $22.99 | $39.43 | 105,900 | — | — |
| 2009-07-24 | $22.09 | $37.89 | 75,200 | — | — |
| 2009-07-23 | $22.47 | $38.54 | 185,500 | — | — |
| 2009-07-22 | $21.15 | $36.28 | 87,400 | — | — |
| 2009-07-21 | $20.95 | $35.93 | 152,000 | — | — |
| 2009-07-20 | $21.29 | $36.52 | 102,100 | — | — |
| 2009-07-17 | $21.58 | $37.01 | 141,200 | — | — |
| 2009-07-16 | $21.88 | $37.53 | 124,100 | — | — |
| 2009-07-15 | $21.79 | $37.37 | 182,700 | — | — |
| 2009-07-14 | $21.22 | $36.40 | 107,300 | — | — |
| 2009-07-13 | $21.87 | $37.51 | 150,200 | — | — |
| 2009-07-10 | $21.06 | $36.12 | 98,900 | — | — |
| 2009-07-09 | $21.04 | $36.09 | 93,800 | — | — |
| 2009-07-08 | $20.84 | $35.74 | 170,200 | — | — |
| 2009-07-07 | $21.17 | $36.31 | 106,300 | — | — |
| 2009-07-06 | $21.27 | $36.48 | 109,300 | — | — |
| 2009-07-02 | $21.28 | $36.50 | 143,200 | — | — |
| 2009-07-01 | $21.93 | $37.61 | 83,200 | — | — |
| 2009-06-30 | $21.71 | $37.24 | 94,300 | — | — |
| 2009-06-29 | $21.92 | $37.60 | 99,600 | — | — |
| 2009-06-26 | $22.06 | $37.84 | 506,700 | — | — |
| 2009-06-25 | $21.62 | $37.08 | 99,400 | — | — |
| 2009-06-24 | $21.04 | $36.09 | 105,400 | — | — |
| 2009-06-23 | $21.42 | $36.74 | 91,800 | — | — |
| 2009-06-22 | $21.87 | $37.51 | 157,600 | — | — |
| 2009-06-19 | $22.75 | $39.02 | 429,900 | — | — |
| 2009-06-18 | $21.90 | $37.56 | 107,500 | — | — |
| 2009-06-17 | $21.79 | $37.37 | 177,000 | — | — |
| 2009-06-16 | $21.33 | $36.58 | 164,900 | — | — |
| 2009-06-15 | $21.12 | $36.22 | 193,600 | — | — |
| 2009-06-12 | $20.93 | $35.90 | 109,600 | — | — |
| 2009-06-11 | $20.77 | $35.62 | 118,400 | — | — |
| 2009-06-10 | $21.05 | $36.10 | 214,000 | — | — |
| 2009-06-09 | $21.53 | $36.93 | 95,700 | — | — |
| 2009-06-08 | $21.83 | $37.44 | 109,700 | — | — |
| 2009-06-05 | $21.82 | $37.42 | 99,000 | — | — |
| 2009-06-04 | $22.12 | $37.94 | 204,700 | — | — |
| 2009-06-03 | $21.41 | $36.72 | 161,700 | — | — |
| 2009-06-02 | $21.49 | $36.86 | 396,500 | — | — |
| 2009-06-01 | $21.57 | $37.00 | 220,100 | — | — |
| 2009-05-29 | $21.94 | $37.63 | 283,200 | — | — |
| 2009-05-28 | $21.08 | $36.16 | 295,000 | — | — |
| 2009-05-27 | $21.50 | $36.53 | 227,100 | — | — |
| 2009-05-26 | $22.96 | $39.01 | 195,800 | — | — |
| 2009-05-22 | $21.64 | $36.77 | 141,200 | — | — |
| 2009-05-21 | $21.43 | $36.41 | 200,300 | — | — |
| 2009-05-20 | $21.99 | $37.37 | 245,600 | — | — |
| 2009-05-19 | $23.07 | $39.20 | 183,600 | — | — |
| 2009-05-18 | $24.07 | $40.90 | 246,200 | — | — |
| 2009-05-15 | $23.37 | $39.71 | 195,200 | — | — |
| 2009-05-14 | $23.59 | $40.08 | 146,300 | — | — |
| 2009-05-13 | $23.49 | $39.91 | 233,200 | — | — |
| 2009-05-12 | $24.17 | $41.07 | 193,600 | — | — |
| 2009-05-11 | $24.50 | $41.63 | 289,700 | — | — |
| 2009-05-08 | $25.11 | $42.67 | 241,600 | — | — |
| 2009-05-07 | $24.13 | $41.00 | 177,800 | — | — |
| 2009-05-06 | $24.27 | $41.24 | 101,000 | — | — |
| 2009-05-05 | $23.50 | $39.93 | 141,900 | — | — |
| 2009-05-04 | $24.40 | $41.46 | 247,700 | — | — |
| 2009-05-01 | $23.16 | $39.35 | 258,900 | — | — |
| 2009-04-30 | $23.68 | $40.24 | 479,200 | — | — |
| 2009-04-29 | $24.07 | $40.90 | 274,700 | — | — |
| 2009-04-28 | $22.56 | $38.33 | 211,100 | — | — |
| 2009-04-27 | $22.24 | $37.79 | 193,200 | — | — |
| 2009-04-24 | $23.02 | $39.12 | 247,300 | — | — |
| 2009-04-23 | $22.39 | $38.05 | 197,000 | — | — |
| 2009-04-22 | $22.57 | $38.35 | 179,300 | — | — |
| 2009-04-21 | $23.17 | $39.37 | 359,200 | — | — |
| 2009-04-20 | $21.82 | $37.08 | 294,300 | — | — |
| 2009-04-17 | $23.39 | $39.74 | 188,500 | — | — |
| 2009-04-16 | $23.15 | $39.34 | 180,200 | — | — |
| 2009-04-15 | $22.95 | $39.00 | 145,700 | — | — |
| 2009-04-14 | $22.64 | $38.47 | 264,900 | — | — |
| 2009-04-13 | $23.87 | $40.56 | 251,500 | — | — |
| 2009-04-09 | $23.69 | $40.25 | 242,300 | — | — |
| 2009-04-08 | $21.75 | $36.96 | 136,300 | — | — |
| 2009-04-07 | $21.83 | $37.09 | 153,100 | — | — |
| 2009-04-06 | $22.58 | $38.37 | 215,900 | — | — |
| 2009-04-03 | $23.60 | $40.10 | 247,800 | — | — |
| 2009-04-02 | $22.88 | $38.88 | 266,700 | — | — |
| 2009-04-01 | $21.95 | $37.30 | 196,900 | — | — |
| 2009-03-31 | $21.64 | $36.77 | 378,900 | — | — |
| 2009-03-30 | $20.76 | $35.28 | 411,100 | — | — |
| 2009-03-27 | $21.20 | $36.02 | 558,400 | — | — |
| 2009-03-26 | $22.13 | $37.60 | 1,827,700 | — | — |
| 2009-03-25 | $22.68 | $38.54 | 344,100 | — | — |
| 2009-03-24 | $22.49 | $38.22 | 297,100 | — | — |
| 2009-03-23 | $23.31 | $39.61 | 366,700 | — | — |
| 2009-03-20 | $21.26 | $36.13 | 315,900 | — | — |
| 2009-03-19 | $22.27 | $37.84 | 567,100 | — | — |
| 2009-03-18 | $20.98 | $35.65 | 137,400 | — | — |
| 2009-03-17 | $19.76 | $33.58 | 167,700 | — | — |
| 2009-03-16 | $18.27 | $31.04 | 196,300 | — | — |
| 2009-03-13 | $18.88 | $32.08 | 134,600 | — | — |
| 2009-03-12 | $18.65 | $31.69 | 142,900 | — | — |
| 2009-03-11 | $16.88 | $28.68 | 136,900 | — | — |
| 2009-03-10 | $17.33 | $29.45 | 153,100 | — | — |
| 2009-03-09 | $15.67 | $26.63 | 173,500 | — | — |
| 2009-03-06 | $16.04 | $27.26 | 131,900 | — | — |
| 2009-03-05 | $16.09 | $27.34 | 228,600 | — | — |
| 2009-03-04 | $17.66 | $30.01 | 175,600 | — | — |
| 2009-03-03 | $17.88 | $30.38 | 190,100 | — | — |
| 2009-03-02 | $19.05 | $32.37 | 145,300 | — | — |
| 2009-02-27 | $19.65 | $33.39 | 146,900 | — | — |
| 2009-02-26 | $19.87 | $33.76 | 128,300 | — | — |
| 2009-02-25 | $19.59 | $33.29 | 205,300 | — | — |
| 2009-02-24 | $20.41 | $34.34 | 178,800 | — | — |
| 2009-02-23 | $19.35 | $32.56 | 165,400 | — | — |
| 2009-02-20 | $19.55 | $32.89 | 306,600 | — | — |
| 2009-02-19 | $19.63 | $33.03 | 203,600 | — | — |
| 2009-02-18 | $20.62 | $34.69 | 159,800 | — | — |
| 2009-02-17 | $20.88 | $35.13 | 108,300 | — | — |
| 2009-02-13 | $21.70 | $36.51 | 132,200 | — | — |
| 2009-02-12 | $22.20 | $37.35 | 116,700 | — | — |
| 2009-02-11 | $22.35 | $37.61 | 96,500 | — | — |
| 2009-02-10 | $22.25 | $37.44 | 151,900 | — | — |
| 2009-02-09 | $23.69 | $39.86 | 90,200 | — | — |
| 2009-02-06 | $24.13 | $40.60 | 205,400 | — | — |
| 2009-02-05 | $23.42 | $39.41 | 122,900 | — | — |
| 2009-02-04 | $23.21 | $39.05 | 115,600 | — | — |
| 2009-02-03 | $23.16 | $38.97 | 160,400 | — | — |
| 2009-02-02 | $23.47 | $39.49 | 151,000 | — | — |
| 2009-01-30 | $22.84 | $38.43 | 106,300 | — | — |
| 2009-01-29 | $23.35 | $39.29 | 170,200 | — | — |
| 2009-01-28 | $24.89 | $41.88 | 152,100 | — | — |
| 2009-01-27 | $24.02 | $40.41 | 93,100 | — | — |
| 2009-01-26 | $23.51 | $39.56 | 103,000 | — | — |
| 2009-01-23 | $23.42 | $39.41 | 157,400 | — | — |
| 2009-01-22 | $23.35 | $39.29 | 147,800 | — | — |
| 2009-01-21 | $24.40 | $41.05 | 180,200 | — | — |
| 2009-01-20 | $22.78 | $38.33 | 162,200 | — | — |
| 2009-01-16 | $25.32 | $42.60 | 165,500 | — | — |
| 2009-01-15 | $25.38 | $42.70 | 187,500 | — | — |
| 2009-01-14 | $25.12 | $42.27 | 185,600 | — | — |
| 2009-01-13 | $26.32 | $44.28 | 99,300 | — | — |
| 2009-01-12 | $25.27 | $42.52 | 121,200 | — | — |
| 2009-01-09 | $25.30 | $42.57 | 147,800 | — | — |
| 2009-01-08 | $27.38 | $46.07 | 112,000 | — | — |
| 2009-01-07 | $27.34 | $46.00 | 161,400 | — | — |
| 2009-01-06 | $27.94 | $47.01 | 143,900 | — | — |
| 2009-01-05 | $27.80 | $46.78 | 162,400 | — | — |
| 2009-01-02 | $27.82 | $46.81 | 126,400 | — | — |