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
- 2006-03-31 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 | $20.41 | $23.63 | 553,500 | — | — |
| 2009-12-30 | $20.65 | $23.91 | 413,600 | — | — |
| 2009-12-29 | $20.67 | $23.94 | 418,800 | — | — |
| 2009-12-28 | $20.70 | $23.97 | 364,800 | — | — |
| 2009-12-24 | $20.72 | $23.99 | 305,500 | — | — |
| 2009-12-23 | $20.72 | $23.99 | 589,500 | — | — |
| 2009-12-22 | $20.92 | $23.93 | 577,800 | — | — |
| 2009-12-21 | $21.12 | $24.16 | 573,500 | — | — |
| 2009-12-18 | $20.83 | $23.83 | 940,800 | — | — |
| 2009-12-17 | $20.61 | $23.58 | 569,200 | — | — |
| 2009-12-16 | $20.94 | $23.95 | 635,200 | — | — |
| 2009-12-15 | $21.01 | $24.03 | 668,700 | — | — |
| 2009-12-14 | $21.10 | $24.14 | 925,800 | — | — |
| 2009-12-11 | $21.21 | $24.26 | 329,900 | — | — |
| 2009-12-10 | $20.86 | $23.86 | 398,000 | — | — |
| 2009-12-09 | $20.64 | $23.61 | 379,600 | — | — |
| 2009-12-08 | $20.57 | $23.53 | 697,400 | — | — |
| 2009-12-07 | $20.34 | $23.27 | 559,300 | — | — |
| 2009-12-04 | $20.48 | $23.43 | 440,800 | — | — |
| 2009-12-03 | $20.39 | $23.32 | 434,800 | — | — |
| 2009-12-02 | $20.21 | $23.12 | 509,700 | — | — |
| 2009-12-01 | $19.91 | $22.77 | 387,000 | — | — |
| 2009-11-30 | $19.61 | $22.43 | 642,700 | — | — |
| 2009-11-27 | $19.36 | $22.15 | 221,100 | — | — |
| 2009-11-25 | $19.65 | $22.48 | 437,300 | — | — |
| 2009-11-24 | $19.47 | $22.27 | 734,300 | — | — |
| 2009-11-23 | $19.50 | $22.31 | 530,500 | — | — |
| 2009-11-20 | $19.39 | $22.18 | 285,600 | — | — |
| 2009-11-19 | $19.38 | $22.17 | 419,600 | — | — |
| 2009-11-18 | $19.44 | $22.24 | 443,700 | — | — |
| 2009-11-17 | $19.53 | $22.34 | 508,900 | — | — |
| 2009-11-16 | $19.53 | $22.34 | 849,100 | — | — |
| 2009-11-13 | $19.24 | $22.01 | 569,900 | — | — |
| 2009-11-12 | $19.03 | $21.77 | 468,100 | — | — |
| 2009-11-11 | $19.26 | $22.03 | 431,600 | — | — |
| 2009-11-10 | $19.34 | $22.12 | 645,600 | — | — |
| 2009-11-09 | $19.39 | $22.18 | 561,700 | — | — |
| 2009-11-06 | $19.01 | $21.75 | 406,400 | — | — |
| 2009-11-05 | $18.97 | $21.70 | 585,000 | — | — |
| 2009-11-04 | $18.65 | $21.33 | 639,200 | — | — |
| 2009-11-03 | $18.52 | $21.18 | 644,000 | — | — |
| 2009-11-02 | $18.58 | $21.25 | 1,396,800 | — | — |
| 2009-10-30 | $18.59 | $21.26 | 1,238,000 | — | — |
| 2009-10-29 | $19.00 | $21.73 | 3,359,600 | — | — |
| 2009-10-28 | $19.81 | $22.66 | 724,500 | — | — |
| 2009-10-27 | $19.92 | $22.79 | 674,700 | — | — |
| 2009-10-26 | $19.76 | $22.60 | 567,900 | — | — |
| 2009-10-23 | $19.94 | $22.81 | 551,400 | — | — |
| 2009-10-22 | $20.22 | $23.13 | 679,900 | — | — |
| 2009-10-21 | $20.07 | $22.96 | 889,300 | — | — |
| 2009-10-20 | $20.04 | $22.92 | 412,700 | — | — |
| 2009-10-19 | $20.36 | $23.29 | 357,500 | — | — |
| 2009-10-16 | $20.21 | $23.12 | 677,800 | — | — |
| 2009-10-15 | $20.16 | $23.06 | 368,300 | — | — |
| 2009-10-14 | $20.13 | $23.03 | 485,300 | — | — |
| 2009-10-13 | $20.15 | $23.05 | 611,400 | — | — |
| 2009-10-12 | $20.16 | $23.06 | 605,000 | — | — |
| 2009-10-09 | $20.15 | $23.05 | 381,000 | — | — |
| 2009-10-08 | $20.04 | $22.92 | 573,700 | — | — |
| 2009-10-07 | $19.87 | $22.73 | 530,100 | — | — |
| 2009-10-06 | $19.97 | $22.84 | 429,900 | — | — |
| 2009-10-05 | $19.75 | $22.59 | 1,102,800 | — | — |
| 2009-10-02 | $19.28 | $22.05 | 426,100 | — | — |
| 2009-10-01 | $19.47 | $22.27 | 745,200 | — | — |
| 2009-09-30 | $19.72 | $22.56 | 816,900 | — | — |
| 2009-09-29 | $19.87 | $22.73 | 1,139,200 | — | — |
| 2009-09-28 | $20.09 | $22.98 | 440,500 | — | — |
| 2009-09-25 | $20.01 | $22.89 | 434,400 | — | — |
| 2009-09-24 | $20.20 | $23.11 | 690,400 | — | — |
| 2009-09-23 | $20.23 | $23.14 | 640,200 | — | — |
| 2009-09-22 | $20.67 | $23.35 | 631,300 | — | — |
| 2009-09-21 | $20.66 | $23.34 | 642,300 | — | — |
| 2009-09-18 | $20.80 | $23.50 | 692,500 | — | — |
| 2009-09-17 | $20.81 | $23.51 | 525,900 | — | — |
| 2009-09-16 | $20.67 | $23.35 | 349,100 | — | — |
| 2009-09-15 | $20.33 | $22.97 | 543,100 | — | — |
| 2009-09-14 | $20.20 | $22.82 | 303,200 | — | — |
| 2009-09-11 | $20.06 | $22.66 | 314,900 | — | — |
| 2009-09-10 | $19.95 | $22.54 | 596,400 | — | — |
| 2009-09-09 | $19.85 | $22.43 | 408,500 | — | — |
| 2009-09-08 | $19.66 | $22.21 | 356,300 | — | — |
| 2009-09-04 | $19.65 | $22.20 | 371,700 | — | — |
| 2009-09-03 | $19.53 | $22.06 | 876,500 | — | — |
| 2009-09-02 | $19.50 | $22.03 | 495,800 | — | — |
| 2009-09-01 | $19.50 | $22.03 | 867,600 | — | — |
| 2009-08-31 | $19.52 | $22.05 | 624,900 | — | — |
| 2009-08-28 | $19.63 | $22.18 | 345,100 | — | — |
| 2009-08-27 | $19.77 | $22.34 | 333,700 | — | — |
| 2009-08-26 | $19.78 | $22.35 | 551,700 | — | — |
| 2009-08-25 | $19.70 | $22.26 | 520,700 | — | — |
| 2009-08-24 | $19.82 | $22.39 | 227,600 | — | — |
| 2009-08-21 | $19.74 | $22.30 | 533,100 | — | — |
| 2009-08-20 | $19.58 | $22.12 | 359,400 | — | — |
| 2009-08-19 | $19.29 | $21.79 | 461,700 | — | — |
| 2009-08-18 | $19.05 | $21.52 | 1,220,100 | — | — |
| 2009-08-17 | $19.00 | $21.47 | 599,000 | — | — |
| 2009-08-14 | $19.10 | $21.58 | 510,500 | — | — |
| 2009-08-13 | $19.10 | $21.58 | 357,200 | — | — |
| 2009-08-12 | $18.86 | $21.31 | 673,200 | — | — |
| 2009-08-11 | $18.49 | $20.89 | 533,200 | — | — |
| 2009-08-10 | $18.42 | $20.81 | 793,500 | — | — |
| 2009-08-07 | $18.57 | $20.98 | 877,500 | — | — |
| 2009-08-06 | $18.55 | $20.96 | 818,200 | — | — |
| 2009-08-05 | $18.50 | $20.90 | 667,400 | — | — |
| 2009-08-04 | $18.60 | $21.01 | 595,200 | — | — |
| 2009-08-03 | $18.67 | $21.09 | 689,100 | — | — |
| 2009-07-31 | $19.03 | $21.50 | 675,900 | — | — |
| 2009-07-30 | $19.26 | $21.76 | 794,200 | — | — |
| 2009-07-29 | $18.70 | $21.13 | 593,500 | — | — |
| 2009-07-28 | $18.61 | $21.02 | 775,500 | — | — |
| 2009-07-27 | $18.95 | $21.41 | 434,000 | — | — |
| 2009-07-24 | $18.71 | $21.14 | 772,400 | — | — |
| 2009-07-23 | $18.58 | $20.99 | 1,294,300 | — | — |
| 2009-07-22 | $18.56 | $20.97 | 4,254,500 | — | — |
| 2009-07-21 | $19.86 | $22.44 | 586,300 | — | — |
| 2009-07-20 | $19.75 | $22.31 | 403,900 | — | — |
| 2009-07-17 | $19.75 | $22.31 | 375,800 | — | — |
| 2009-07-16 | $20.08 | $22.69 | 447,900 | — | — |
| 2009-07-15 | $20.05 | $22.65 | 871,800 | — | — |
| 2009-07-14 | $19.39 | $21.91 | 186,900 | — | — |
| 2009-07-13 | $19.38 | $21.89 | 319,800 | — | — |
| 2009-07-10 | $19.07 | $21.54 | 456,400 | — | — |
| 2009-07-09 | $18.88 | $21.33 | 455,500 | — | — |
| 2009-07-08 | $18.92 | $21.38 | 412,700 | — | — |
| 2009-07-07 | $18.93 | $21.39 | 367,200 | — | — |
| 2009-07-06 | $19.39 | $21.91 | 436,800 | — | — |
| 2009-07-02 | $19.27 | $21.77 | 364,000 | — | — |
| 2009-07-01 | $19.85 | $22.43 | 548,400 | — | — |
| 2009-06-30 | $19.48 | $22.01 | 849,900 | — | — |
| 2009-06-29 | $19.64 | $22.19 | 280,500 | — | — |
| 2009-06-26 | $19.61 | $22.15 | 1,313,800 | — | — |
| 2009-06-25 | $19.43 | $21.95 | 654,200 | — | — |
| 2009-06-24 | $19.12 | $21.60 | 776,000 | — | — |
| 2009-06-23 | $19.00 | $21.47 | 1,032,000 | — | — |
| 2009-06-22 | $19.61 | $21.87 | 1,016,300 | — | — |
| 2009-06-19 | $19.86 | $22.15 | 1,002,400 | — | — |
| 2009-06-18 | $19.95 | $22.25 | 787,900 | — | — |
| 2009-06-17 | $19.50 | $21.74 | 1,035,900 | — | — |
| 2009-06-16 | $19.27 | $21.49 | 1,090,000 | — | — |
| 2009-06-15 | $19.14 | $21.34 | 1,047,900 | — | — |
| 2009-06-12 | $19.18 | $21.39 | 743,300 | — | — |
| 2009-06-11 | $18.70 | $20.85 | 1,173,500 | — | — |
| 2009-06-10 | $18.89 | $21.06 | 742,700 | — | — |
| 2009-06-09 | $18.60 | $20.74 | 385,000 | — | — |
| 2009-06-08 | $18.69 | $20.84 | 347,400 | — | — |
| 2009-06-05 | $18.77 | $20.93 | 431,600 | — | — |
| 2009-06-04 | $18.81 | $20.97 | 251,100 | — | — |
| 2009-06-03 | $18.80 | $20.96 | 635,600 | — | — |
| 2009-06-02 | $18.83 | $21.00 | 1,341,400 | — | — |
| 2009-06-01 | $18.80 | $20.96 | 1,226,300 | — | — |
| 2009-05-29 | $17.99 | $20.06 | 530,000 | — | — |
| 2009-05-28 | $17.71 | $19.75 | 469,100 | — | — |
| 2009-05-27 | $17.48 | $19.49 | 535,600 | — | — |
| 2009-05-26 | $17.85 | $19.90 | 591,200 | — | — |
| 2009-05-22 | $17.34 | $19.34 | 422,200 | — | — |
| 2009-05-21 | $17.26 | $19.25 | 760,500 | — | — |
| 2009-05-20 | $17.26 | $19.25 | 765,700 | — | — |
| 2009-05-19 | $17.50 | $19.51 | 790,800 | — | — |
| 2009-05-18 | $17.51 | $19.52 | 834,600 | — | — |
| 2009-05-15 | $17.18 | $19.16 | 629,800 | — | — |
| 2009-05-14 | $17.64 | $19.67 | 818,400 | — | — |
| 2009-05-13 | $17.56 | $19.58 | 1,124,200 | — | — |
| 2009-05-12 | $17.99 | $20.06 | 692,800 | — | — |
| 2009-05-11 | $18.26 | $20.36 | 429,900 | — | — |
| 2009-05-08 | $18.58 | $20.72 | 512,100 | — | — |
| 2009-05-07 | $18.57 | $20.71 | 840,300 | — | — |
| 2009-05-06 | $18.27 | $20.37 | 740,500 | — | — |
| 2009-05-05 | $18.39 | $20.51 | 719,100 | — | — |
| 2009-05-04 | $18.76 | $20.92 | 837,800 | — | — |
| 2009-05-01 | $18.83 | $21.00 | 752,800 | — | — |
| 2009-04-30 | $18.27 | $20.37 | 1,351,500 | — | — |
| 2009-04-29 | $18.28 | $20.38 | 1,530,200 | — | — |
| 2009-04-28 | $17.53 | $19.55 | 510,000 | — | — |
| 2009-04-27 | $17.33 | $19.32 | 528,200 | — | — |
| 2009-04-24 | $17.13 | $19.10 | 560,600 | — | — |
| 2009-04-23 | $17.00 | $18.96 | 722,800 | — | — |
| 2009-04-22 | $17.01 | $18.97 | 532,000 | — | — |
| 2009-04-21 | $17.18 | $19.16 | 524,400 | — | — |
| 2009-04-20 | $17.04 | $19.00 | 625,000 | — | — |
| 2009-04-17 | $17.40 | $19.40 | 497,400 | — | — |
| 2009-04-16 | $17.28 | $19.27 | 885,100 | — | — |
| 2009-04-15 | $17.01 | $18.97 | 940,400 | — | — |
| 2009-04-14 | $16.66 | $18.58 | 868,800 | — | — |
| 2009-04-13 | $17.16 | $19.13 | 1,109,100 | — | — |
| 2009-04-09 | $17.43 | $19.44 | 761,700 | — | — |
| 2009-04-08 | $17.21 | $19.19 | 530,400 | — | — |
| 2009-04-07 | $16.98 | $18.93 | 964,900 | — | — |
| 2009-04-06 | $17.37 | $19.37 | 680,200 | — | — |
| 2009-04-03 | $17.61 | $19.64 | 737,000 | — | — |
| 2009-04-02 | $17.50 | $19.51 | 1,593,700 | — | — |
| 2009-04-01 | $17.83 | $19.88 | 710,200 | — | — |
| 2009-03-31 | $17.59 | $19.61 | 2,992,800 | — | — |
| 2009-03-30 | $17.30 | $19.29 | 1,343,500 | — | — |
| 2009-03-27 | $17.19 | $19.17 | 754,800 | — | — |
| 2009-03-26 | $17.50 | $19.51 | 1,399,000 | — | — |
| 2009-03-25 | $17.35 | $19.35 | 1,367,500 | — | — |
| 2009-03-24 | $17.81 | $19.86 | 748,400 | — | — |
| 2009-03-23 | $18.28 | $20.38 | 791,600 | — | — |
| 2009-03-20 | $17.95 | $19.74 | 1,034,100 | — | — |
| 2009-03-19 | $18.05 | $19.85 | 825,700 | — | — |
| 2009-03-18 | $18.05 | $19.85 | 1,237,100 | — | — |
| 2009-03-17 | $17.58 | $19.34 | 1,216,000 | — | — |
| 2009-03-16 | $16.84 | $18.52 | 1,451,500 | — | — |
| 2009-03-13 | $16.81 | $18.49 | 1,411,900 | — | — |
| 2009-03-12 | $16.72 | $18.39 | 1,431,000 | — | — |
| 2009-03-11 | $16.41 | $18.05 | 1,241,200 | — | — |
| 2009-03-10 | $16.84 | $18.52 | 1,603,200 | — | — |
| 2009-03-09 | $16.19 | $17.81 | 2,639,300 | — | — |
| 2009-03-06 | $16.10 | $17.71 | 5,885,000 | — | — |
| 2009-03-05 | $14.37 | $15.80 | 2,744,700 | — | — |
| 2009-03-04 | $15.20 | $16.72 | 609,300 | — | — |
| 2009-03-03 | $14.99 | $16.49 | 755,100 | — | — |
| 2009-03-02 | $15.63 | $17.19 | 657,400 | — | — |
| 2009-02-27 | $16.42 | $18.06 | 860,600 | — | — |
| 2009-02-26 | $16.95 | $18.64 | 799,500 | — | — |
| 2009-02-25 | $17.25 | $18.97 | 1,788,100 | — | — |
| 2009-02-24 | $16.38 | $18.02 | 951,000 | — | — |
| 2009-02-23 | $16.21 | $17.83 | 534,000 | — | — |
| 2009-02-20 | $16.74 | $18.41 | 641,100 | — | — |
| 2009-02-19 | $17.24 | $18.96 | 398,400 | — | — |
| 2009-02-18 | $17.23 | $18.95 | 785,300 | — | — |
| 2009-02-17 | $17.53 | $19.28 | 909,900 | — | — |
| 2009-02-13 | $18.23 | $20.05 | 412,800 | — | — |
| 2009-02-12 | $18.33 | $20.16 | 723,100 | — | — |
| 2009-02-11 | $18.55 | $20.40 | 537,400 | — | — |
| 2009-02-10 | $18.99 | $20.89 | 519,200 | — | — |
| 2009-02-09 | $19.39 | $21.33 | 306,700 | — | — |
| 2009-02-06 | $19.60 | $21.56 | 304,600 | — | — |
| 2009-02-05 | $19.30 | $21.23 | 568,400 | — | — |
| 2009-02-04 | $19.11 | $21.02 | 402,300 | — | — |
| 2009-02-03 | $18.97 | $20.86 | 836,500 | — | — |
| 2009-02-02 | $19.38 | $21.32 | 791,900 | — | — |
| 2009-01-30 | $19.45 | $21.39 | 719,500 | — | — |
| 2009-01-29 | $19.40 | $21.34 | 573,200 | — | — |
| 2009-01-28 | $19.35 | $21.28 | 538,100 | — | — |
| 2009-01-27 | $19.40 | $21.34 | 691,000 | — | — |
| 2009-01-26 | $19.03 | $20.93 | 299,900 | — | — |
| 2009-01-23 | $18.64 | $20.50 | 324,600 | — | — |
| 2009-01-22 | $18.47 | $20.31 | 320,700 | — | — |
| 2009-01-21 | $18.76 | $20.63 | 355,400 | — | — |
| 2009-01-20 | $18.21 | $20.03 | 371,200 | — | — |
| 2009-01-16 | $18.77 | $20.64 | 264,100 | — | — |
| 2009-01-15 | $18.66 | $20.52 | 418,400 | — | — |
| 2009-01-14 | $18.38 | $20.22 | 361,200 | — | — |
| 2009-01-13 | $18.87 | $20.75 | 542,200 | — | — |
| 2009-01-12 | $18.85 | $20.73 | 580,500 | — | — |
| 2009-01-09 | $18.64 | $20.50 | 451,400 | — | — |
| 2009-01-08 | $18.96 | $20.85 | 423,400 | — | — |
| 2009-01-07 | $18.77 | $20.64 | 586,300 | — | — |
| 2009-01-06 | $19.05 | $20.95 | 752,600 | — | — |
| 2009-01-05 | $19.42 | $21.36 | 405,000 | — | — |
| 2009-01-02 | $19.45 | $21.39 | 251,800 | — | — |