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
- 2006-11-01 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 | $25.64 | $25.64 | 201,500 | — | — |
| 2009-12-30 | $25.96 | $25.96 | 496,500 | — | — |
| 2009-12-29 | $26.13 | $26.13 | 304,100 | — | — |
| 2009-12-28 | $26.14 | $26.14 | 273,100 | — | — |
| 2009-12-24 | $26.56 | $26.56 | 151,100 | — | — |
| 2009-12-23 | $26.50 | $26.50 | 671,100 | — | — |
| 2009-12-22 | $26.46 | $26.46 | 616,700 | — | — |
| 2009-12-21 | $26.29 | $26.29 | 950,700 | — | — |
| 2009-12-18 | $26.59 | $26.59 | 1,254,700 | — | — |
| 2009-12-17 | $26.21 | $26.21 | 1,513,200 | — | — |
| 2009-12-16 | $26.49 | $26.49 | 1,897,500 | — | — |
| 2009-12-15 | $25.53 | $25.53 | 1,219,900 | — | — |
| 2009-12-14 | $25.36 | $25.36 | 379,700 | — | — |
| 2009-12-11 | $24.75 | $24.75 | 807,500 | — | — |
| 2009-12-10 | $24.38 | $24.38 | 655,600 | — | — |
| 2009-12-09 | $24.77 | $24.77 | 1,158,600 | — | — |
| 2009-12-08 | $24.56 | $24.56 | 986,200 | — | — |
| 2009-12-07 | $25.01 | $25.01 | 598,400 | — | — |
| 2009-12-04 | $25.47 | $25.47 | 1,059,700 | — | — |
| 2009-12-03 | $25.10 | $25.10 | 910,800 | — | — |
| 2009-12-02 | $25.53 | $25.53 | 1,980,100 | — | — |
| 2009-12-01 | $25.01 | $25.01 | 1,630,000 | — | — |
| 2009-11-30 | $23.63 | $23.63 | 833,900 | — | — |
| 2009-11-27 | $23.45 | $23.45 | 580,500 | — | — |
| 2009-11-25 | $24.28 | $24.28 | 428,800 | — | — |
| 2009-11-24 | $24.03 | $24.03 | 464,700 | — | — |
| 2009-11-23 | $24.20 | $24.20 | 1,051,900 | — | — |
| 2009-11-20 | $24.04 | $24.04 | 695,100 | — | — |
| 2009-11-19 | $24.47 | $24.47 | 1,279,200 | — | — |
| 2009-11-18 | $24.58 | $24.58 | 1,155,700 | — | — |
| 2009-11-17 | $24.10 | $24.10 | 1,584,500 | — | — |
| 2009-11-16 | $24.45 | $24.45 | 1,159,800 | — | — |
| 2009-11-13 | $23.83 | $23.83 | 1,133,900 | — | — |
| 2009-11-12 | $23.85 | $23.85 | 1,163,400 | — | — |
| 2009-11-11 | $24.26 | $24.26 | 1,079,600 | — | — |
| 2009-11-10 | $24.25 | $24.25 | 860,700 | — | — |
| 2009-11-09 | $24.09 | $24.09 | 1,162,200 | — | — |
| 2009-11-06 | $23.55 | $23.55 | 1,627,600 | — | — |
| 2009-11-05 | $22.96 | $22.96 | 1,401,800 | — | — |
| 2009-11-04 | $22.32 | $22.32 | 1,709,500 | — | — |
| 2009-11-03 | $22.62 | $22.62 | 1,925,500 | — | — |
| 2009-11-02 | $21.64 | $21.64 | 3,660,400 | — | — |
| 2009-10-30 | $22.11 | $22.11 | 1,687,700 | — | — |
| 2009-10-29 | $23.24 | $23.24 | 2,703,900 | — | — |
| 2009-10-28 | $21.73 | $21.73 | 3,008,000 | — | — |
| 2009-10-27 | $22.22 | $22.22 | 1,924,500 | — | — |
| 2009-10-26 | $22.37 | $22.37 | 1,619,800 | — | — |
| 2009-10-23 | $23.18 | $23.18 | 1,131,600 | — | — |
| 2009-10-22 | $23.88 | $23.88 | 1,524,500 | — | — |
| 2009-10-21 | $23.22 | $23.22 | 1,647,900 | — | — |
| 2009-10-20 | $24.30 | $24.30 | 2,311,900 | — | — |
| 2009-10-19 | $25.03 | $25.03 | 1,235,000 | — | — |
| 2009-10-16 | $24.97 | $24.97 | 2,010,100 | — | — |
| 2009-10-15 | $25.22 | $25.22 | 1,648,300 | — | — |
| 2009-10-14 | $24.79 | $24.79 | 1,551,400 | — | — |
| 2009-10-13 | $23.75 | $23.75 | 900,900 | — | — |
| 2009-10-12 | $23.51 | $23.51 | 975,400 | — | — |
| 2009-10-09 | $23.52 | $23.52 | 1,050,100 | — | — |
| 2009-10-08 | $23.62 | $23.62 | 1,629,700 | — | — |
| 2009-10-07 | $23.24 | $23.24 | 2,385,700 | — | — |
| 2009-10-06 | $22.63 | $22.63 | 2,214,100 | — | — |
| 2009-10-05 | $21.53 | $21.53 | 1,614,300 | — | — |
| 2009-10-02 | $20.54 | $20.54 | 3,102,600 | — | — |
| 2009-10-01 | $21.23 | $21.23 | 1,998,600 | — | — |
| 2009-09-30 | $22.45 | $22.45 | 1,976,600 | — | — |
| 2009-09-29 | $22.35 | $22.35 | 1,366,700 | — | — |
| 2009-09-28 | $21.91 | $21.91 | 1,107,500 | — | — |
| 2009-09-25 | $21.48 | $21.48 | 1,486,600 | — | — |
| 2009-09-24 | $21.97 | $21.97 | 2,411,700 | — | — |
| 2009-09-23 | $23.25 | $23.25 | 2,558,700 | — | — |
| 2009-09-22 | $23.56 | $23.56 | 1,937,200 | — | — |
| 2009-09-21 | $22.95 | $22.95 | 1,238,400 | — | — |
| 2009-09-18 | $23.44 | $23.44 | 3,641,600 | — | — |
| 2009-09-17 | $23.98 | $23.98 | 2,728,500 | — | — |
| 2009-09-16 | $25.49 | $25.49 | 2,119,200 | — | — |
| 2009-09-15 | $23.96 | $23.96 | 1,283,500 | — | — |
| 2009-09-14 | $23.65 | $23.65 | 1,299,700 | — | — |
| 2009-09-11 | $24.22 | $24.22 | 1,889,100 | — | — |
| 2009-09-10 | $23.54 | $23.54 | 1,126,900 | — | — |
| 2009-09-09 | $22.92 | $22.92 | 1,083,400 | — | — |
| 2009-09-08 | $22.36 | $22.36 | 1,186,600 | — | — |
| 2009-09-04 | $21.82 | $21.82 | 1,202,200 | — | — |
| 2009-09-03 | $20.71 | $20.71 | 968,700 | — | — |
| 2009-09-02 | $20.62 | $20.62 | 1,524,400 | — | — |
| 2009-09-01 | $21.15 | $21.15 | 1,703,900 | — | — |
| 2009-08-31 | $22.34 | $22.34 | 1,235,100 | — | — |
| 2009-08-28 | $22.76 | $22.76 | 1,485,700 | — | — |
| 2009-08-27 | $22.55 | $22.55 | 2,436,000 | — | — |
| 2009-08-26 | $22.98 | $22.98 | 5,022,400 | — | — |
| 2009-08-25 | $23.17 | $23.17 | 9,614,400 | — | — |
| 2009-08-24 | $22.75 | $22.75 | 1,437,700 | — | — |
| 2009-08-21 | $22.15 | $22.15 | 1,626,700 | — | — |
| 2009-08-20 | $20.69 | $20.69 | 981,300 | — | — |
| 2009-08-19 | $20.42 | $20.42 | 836,200 | — | — |
| 2009-08-18 | $20.67 | $20.67 | 1,127,500 | — | — |
| 2009-08-17 | $19.69 | $19.69 | 1,084,600 | — | — |
| 2009-08-14 | $21.00 | $21.00 | 975,200 | — | — |
| 2009-08-13 | $20.95 | $20.95 | 1,355,300 | — | — |
| 2009-08-12 | $20.83 | $20.83 | 1,593,600 | — | — |
| 2009-08-11 | $19.69 | $19.69 | 1,127,500 | — | — |
| 2009-08-10 | $20.35 | $20.35 | 884,300 | — | — |
| 2009-08-07 | $20.86 | $20.86 | 1,834,300 | — | — |
| 2009-08-06 | $20.34 | $20.34 | 2,222,000 | — | — |
| 2009-08-05 | $21.28 | $21.28 | 3,882,500 | — | — |
| 2009-08-04 | $19.24 | $19.24 | 1,692,600 | — | — |
| 2009-08-03 | $19.49 | $19.49 | 1,134,100 | — | — |
| 2009-07-31 | $18.38 | $18.38 | 702,500 | — | — |
| 2009-07-30 | $18.01 | $18.01 | 945,100 | — | — |
| 2009-07-29 | $17.16 | $17.16 | 637,900 | — | — |
| 2009-07-28 | $17.37 | $17.37 | 1,449,700 | — | — |
| 2009-07-27 | $17.59 | $17.59 | 871,800 | — | — |
| 2009-07-24 | $17.33 | $17.33 | 943,400 | — | — |
| 2009-07-23 | $17.24 | $17.24 | 2,177,200 | — | — |
| 2009-07-22 | $16.24 | $16.24 | 758,000 | — | — |
| 2009-07-21 | $15.89 | $15.89 | 1,064,500 | — | — |
| 2009-07-20 | $15.97 | $15.97 | 1,043,700 | — | — |
| 2009-07-17 | $15.38 | $15.38 | 648,000 | — | — |
| 2009-07-16 | $15.37 | $15.37 | 877,500 | — | — |
| 2009-07-15 | $14.89 | $14.89 | 1,453,300 | — | — |
| 2009-07-14 | $14.07 | $14.07 | 2,826,000 | — | — |
| 2009-07-13 | $12.91 | $12.91 | 1,232,700 | — | — |
| 2009-07-10 | $12.66 | $12.66 | 1,100,600 | — | — |
| 2009-07-09 | $12.59 | $12.59 | 1,196,600 | — | — |
| 2009-07-08 | $12.09 | $12.09 | 1,121,400 | — | — |
| 2009-07-07 | $11.95 | $11.95 | 1,374,700 | — | — |
| 2009-07-06 | $12.14 | $12.14 | 933,700 | — | — |
| 2009-07-02 | $12.25 | $12.25 | 993,000 | — | — |
| 2009-07-01 | $12.75 | $12.75 | 840,100 | — | — |
| 2009-06-30 | $12.78 | $12.78 | 1,822,800 | — | — |
| 2009-06-29 | $12.70 | $12.70 | 1,942,100 | — | — |
| 2009-06-26 | $12.17 | $12.17 | 3,397,700 | — | — |
| 2009-06-25 | $12.96 | $12.96 | 2,500,100 | — | — |
| 2009-06-24 | $12.50 | $12.50 | 3,377,700 | — | — |
| 2009-06-23 | $11.76 | $11.76 | 3,233,100 | — | — |
| 2009-06-22 | $10.55 | $10.55 | 1,474,900 | — | — |
| 2009-06-19 | $11.22 | $11.22 | 2,905,700 | — | — |
| 2009-06-18 | $11.04 | $11.04 | 1,230,500 | — | — |
| 2009-06-17 | $11.13 | $11.13 | 1,624,400 | — | — |
| 2009-06-16 | $10.98 | $10.98 | 2,326,500 | — | — |
| 2009-06-15 | $10.96 | $10.96 | 1,747,900 | — | — |
| 2009-06-12 | $11.94 | $11.94 | 1,403,100 | — | — |
| 2009-06-11 | $12.17 | $12.17 | 2,090,400 | — | — |
| 2009-06-10 | $12.90 | $12.90 | 1,497,800 | — | — |
| 2009-06-09 | $13.50 | $13.50 | 1,258,000 | — | — |
| 2009-06-08 | $13.18 | $13.18 | 1,570,400 | — | — |
| 2009-06-05 | $13.36 | $13.36 | 1,218,000 | — | — |
| 2009-06-04 | $14.02 | $14.02 | 721,000 | — | — |
| 2009-06-03 | $13.80 | $13.80 | 2,528,600 | — | — |
| 2009-06-02 | $14.45 | $14.45 | 2,008,700 | — | — |
| 2009-06-01 | $14.50 | $14.50 | 4,550,500 | — | — |
| 2009-05-29 | $13.93 | $13.93 | 2,030,400 | — | — |
| 2009-05-28 | $13.47 | $13.47 | 2,446,200 | — | — |
| 2009-05-27 | $13.71 | $13.71 | 1,150,300 | — | — |
| 2009-05-26 | $14.50 | $14.50 | 2,500,400 | — | — |
| 2009-05-22 | $13.78 | $13.78 | 1,012,700 | — | — |
| 2009-05-21 | $13.82 | $13.82 | 1,120,800 | — | — |
| 2009-05-20 | $13.88 | $13.88 | 969,400 | — | — |
| 2009-05-19 | $14.23 | $14.23 | 1,367,100 | — | — |
| 2009-05-18 | $14.78 | $14.78 | 829,500 | — | — |
| 2009-05-15 | $13.72 | $13.72 | 872,800 | — | — |
| 2009-05-14 | $13.85 | $13.85 | 1,141,000 | — | — |
| 2009-05-13 | $13.47 | $13.47 | 1,459,600 | — | — |
| 2009-05-12 | $15.00 | $15.00 | 1,818,200 | — | — |
| 2009-05-11 | $15.58 | $15.58 | 1,661,300 | — | — |
| 2009-05-08 | $16.30 | $16.30 | 2,170,700 | — | — |
| 2009-05-07 | $16.11 | $16.11 | 2,195,800 | — | — |
| 2009-05-06 | $18.47 | $18.47 | 2,666,300 | — | — |
| 2009-05-05 | $19.84 | $19.84 | 1,467,200 | — | — |
| 2009-05-04 | $19.52 | $19.52 | 2,483,800 | — | — |
| 2009-05-01 | $18.13 | $18.13 | 1,624,500 | — | — |
| 2009-04-30 | $17.90 | $17.90 | 1,869,500 | — | — |
| 2009-04-29 | $17.78 | $17.78 | 1,721,900 | — | — |
| 2009-04-28 | $17.44 | $17.44 | 1,336,600 | — | — |
| 2009-04-27 | $16.62 | $16.62 | 1,380,100 | — | — |
| 2009-04-24 | $16.52 | $16.52 | 1,541,900 | — | — |
| 2009-04-23 | $15.23 | $15.23 | 1,558,000 | — | — |
| 2009-04-22 | $16.01 | $16.01 | 1,471,500 | — | — |
| 2009-04-21 | $15.28 | $15.28 | 1,615,400 | — | — |
| 2009-04-20 | $13.89 | $13.89 | 1,745,000 | — | — |
| 2009-04-17 | $15.73 | $15.73 | 1,366,700 | — | — |
| 2009-04-16 | $15.09 | $15.09 | 2,130,300 | — | — |
| 2009-04-15 | $13.48 | $13.48 | 3,011,400 | — | — |
| 2009-04-14 | $11.11 | $11.11 | 958,800 | — | — |
| 2009-04-13 | $11.62 | $11.62 | 500,600 | — | — |
| 2009-04-09 | $11.61 | $11.61 | 685,200 | — | — |
| 2009-04-08 | $10.38 | $10.38 | 567,600 | — | — |
| 2009-04-07 | $10.26 | $10.26 | 555,500 | — | — |
| 2009-04-06 | $10.98 | $10.98 | 674,500 | — | — |
| 2009-04-03 | $10.65 | $10.65 | 774,200 | — | — |
| 2009-04-02 | $10.25 | $10.25 | 1,257,900 | — | — |
| 2009-04-01 | $9.68 | $9.68 | 763,700 | — | — |
| 2009-03-31 | $9.04 | $9.04 | 827,300 | — | — |
| 2009-03-30 | $8.96 | $8.96 | 960,700 | — | — |
| 2009-03-27 | $9.85 | $9.85 | 810,500 | — | — |
| 2009-03-26 | $10.23 | $10.23 | 1,249,800 | — | — |
| 2009-03-25 | $9.59 | $9.59 | 1,349,000 | — | — |
| 2009-03-24 | $9.49 | $9.49 | 1,004,100 | — | — |
| 2009-03-23 | $9.86 | $9.86 | 1,521,100 | — | — |
| 2009-03-20 | $8.51 | $8.51 | 2,455,000 | — | — |
| 2009-03-19 | $8.69 | $8.69 | 1,470,300 | — | — |
| 2009-03-18 | $8.26 | $8.26 | 1,254,800 | — | — |
| 2009-03-17 | $7.56 | $7.56 | 933,400 | — | — |
| 2009-03-16 | $7.20 | $7.20 | 896,600 | — | — |
| 2009-03-13 | $6.99 | $6.99 | 811,400 | — | — |
| 2009-03-12 | $7.08 | $7.08 | 1,134,800 | — | — |
| 2009-03-11 | $6.45 | $6.45 | 766,500 | — | — |
| 2009-03-10 | $6.32 | $6.32 | 1,235,500 | — | — |
| 2009-03-09 | $5.34 | $5.34 | 1,237,700 | — | — |
| 2009-03-06 | $5.33 | $5.33 | 2,779,200 | — | — |
| 2009-03-05 | $6.59 | $6.59 | 949,600 | — | — |
| 2009-03-04 | $7.22 | $7.22 | 1,534,100 | — | — |
| 2009-03-03 | $7.22 | $7.22 | 2,012,700 | — | — |
| 2009-03-02 | $7.57 | $7.57 | 872,300 | — | — |
| 2009-02-27 | $8.35 | $8.35 | 672,700 | — | — |
| 2009-02-26 | $8.71 | $8.71 | 1,099,700 | — | — |
| 2009-02-25 | $8.94 | $8.94 | 1,749,900 | — | — |
| 2009-02-24 | $8.83 | $8.83 | 2,127,400 | — | — |
| 2009-02-23 | $7.49 | $7.49 | 1,547,400 | — | — |
| 2009-02-20 | $8.34 | $8.34 | 2,938,300 | — | — |
| 2009-02-19 | $10.26 | $10.26 | 1,396,900 | — | — |
| 2009-02-18 | $11.91 | $11.91 | 2,007,700 | — | — |
| 2009-02-17 | $12.67 | $12.67 | 986,700 | — | — |
| 2009-02-13 | $13.41 | $13.41 | 645,300 | — | — |
| 2009-02-12 | $13.37 | $13.37 | 742,500 | — | — |
| 2009-02-11 | $13.14 | $13.14 | 821,300 | — | — |
| 2009-02-10 | $13.53 | $13.53 | 1,166,300 | — | — |
| 2009-02-09 | $14.74 | $14.74 | 800,000 | — | — |
| 2009-02-06 | $14.50 | $14.50 | 1,098,000 | — | — |
| 2009-02-05 | $13.91 | $13.91 | 824,200 | — | — |
| 2009-02-04 | $13.89 | $13.89 | 862,800 | — | — |
| 2009-02-03 | $14.13 | $14.13 | 1,366,100 | — | — |
| 2009-02-02 | $13.65 | $13.65 | 1,018,200 | — | — |
| 2009-01-30 | $13.34 | $13.34 | 517,900 | — | — |
| 2009-01-29 | $14.12 | $14.12 | 628,700 | — | — |
| 2009-01-28 | $15.13 | $15.13 | 648,300 | — | — |
| 2009-01-27 | $14.30 | $14.30 | 648,500 | — | — |
| 2009-01-26 | $14.60 | $14.60 | 855,700 | — | — |
| 2009-01-23 | $14.79 | $14.79 | 1,190,600 | — | — |
| 2009-01-22 | $15.23 | $15.23 | 915,000 | — | — |
| 2009-01-21 | $15.84 | $15.84 | 615,100 | — | — |
| 2009-01-20 | $15.32 | $15.32 | 985,000 | — | — |
| 2009-01-16 | $16.17 | $16.17 | 799,900 | — | — |
| 2009-01-15 | $16.19 | $16.19 | 1,280,700 | — | — |
| 2009-01-14 | $16.09 | $16.09 | 751,400 | — | — |
| 2009-01-13 | $16.96 | $16.96 | 632,200 | — | — |
| 2009-01-12 | $16.58 | $16.58 | 631,100 | — | — |
| 2009-01-09 | $17.57 | $17.57 | 594,300 | — | — |
| 2009-01-08 | $18.31 | $18.31 | 1,182,200 | — | — |
| 2009-01-07 | $17.65 | $17.65 | 490,700 | — | — |
| 2009-01-06 | $18.41 | $18.41 | 1,184,400 | — | — |
| 2009-01-05 | $18.11 | $18.11 | 754,000 | — | — |
| 2009-01-02 | $17.65 | $17.65 | 552,000 | — | — |