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
- 1996-06-28 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 | $23.95 | $24.09 | 625,678 | — | — |
| 2009-12-30 | $24.36 | $24.50 | 335,491 | — | — |
| 2009-12-29 | $24.36 | $24.50 | 507,851 | — | — |
| 2009-12-28 | $24.42 | $24.55 | 504,495 | — | — |
| 2009-12-24 | $24.21 | $24.34 | 133,861 | — | — |
| 2009-12-23 | $24.03 | $24.16 | 396,921 | — | — |
| 2009-12-22 | $23.82 | $23.95 | 805,122 | — | — |
| 2009-12-21 | $23.63 | $23.76 | 1,269,999 | — | — |
| 2009-12-18 | $23.99 | $24.12 | 9,820,402 | — | — |
| 2009-12-17 | $23.49 | $23.62 | 1,120,851 | — | — |
| 2009-12-16 | $23.56 | $23.69 | 1,466,036 | — | — |
| 2009-12-15 | $24.08 | $24.21 | 896,569 | — | — |
| 2009-12-14 | $23.92 | $24.05 | 1,185,171 | — | — |
| 2009-12-11 | $23.48 | $23.61 | 1,013,650 | — | — |
| 2009-12-10 | $23.35 | $23.48 | 914,467 | — | — |
| 2009-12-09 | $23.32 | $23.45 | 650,287 | — | — |
| 2009-12-08 | $23.16 | $23.29 | 676,668 | — | — |
| 2009-12-07 | $23.18 | $23.31 | 509,808 | — | — |
| 2009-12-04 | $23.41 | $23.54 | 1,083,004 | — | — |
| 2009-12-03 | $23.60 | $23.73 | 406,336 | — | — |
| 2009-12-02 | $23.67 | $23.79 | 1,063,335 | — | — |
| 2009-12-01 | $24.18 | $24.31 | 1,183,959 | — | — |
| 2009-11-30 | $23.71 | $23.84 | 1,040,404 | — | — |
| 2009-11-27 | $23.57 | $23.70 | 336,423 | — | — |
| 2009-11-25 | $23.55 | $23.68 | 1,247,627 | — | — |
| 2009-11-24 | $22.91 | $23.04 | 1,601,855 | — | — |
| 2009-11-23 | $23.21 | $23.34 | 1,144,808 | — | — |
| 2009-11-20 | $23.07 | $23.20 | 1,717,538 | — | — |
| 2009-11-19 | $23.77 | $23.90 | 520,249 | — | — |
| 2009-11-18 | $24.10 | $24.24 | 1,097,733 | — | — |
| 2009-11-17 | $24.08 | $24.21 | 1,061,471 | — | — |
| 2009-11-16 | $24.30 | $24.43 | 607,314 | — | — |
| 2009-11-13 | $23.95 | $24.09 | 1,042,641 | — | — |
| 2009-11-12 | $23.84 | $23.97 | 638,449 | — | — |
| 2009-11-11 | $24.27 | $24.40 | 1,286,685 | — | — |
| 2009-11-10 | $24.81 | $24.95 | 2,386,935 | — | — |
| 2009-11-09 | $24.02 | $24.15 | 1,304,397 | — | — |
| 2009-11-06 | $23.33 | $23.46 | 691,676 | — | — |
| 2009-11-05 | $23.19 | $23.32 | 860,866 | — | — |
| 2009-11-04 | $22.56 | $22.68 | 1,050,099 | — | — |
| 2009-11-03 | $22.64 | $22.76 | 580,747 | — | — |
| 2009-11-02 | $22.14 | $22.26 | 675,456 | — | — |
| 2009-10-30 | $22.35 | $22.47 | 621,763 | — | — |
| 2009-10-29 | $22.79 | $22.91 | 647,025 | — | — |
| 2009-10-28 | $22.31 | $22.44 | 619,153 | — | — |
| 2009-10-27 | $23.15 | $23.28 | 935,161 | — | — |
| 2009-10-26 | $22.77 | $22.90 | 707,896 | — | — |
| 2009-10-23 | $23.17 | $23.30 | 619,339 | — | — |
| 2009-10-22 | $23.10 | $23.22 | 789,089 | — | — |
| 2009-10-21 | $23.04 | $23.17 | 873,264 | — | — |
| 2009-10-20 | $22.87 | $23.00 | 688,134 | — | — |
| 2009-10-19 | $23.23 | $23.35 | 729,523 | — | — |
| 2009-10-16 | $23.26 | $23.38 | 754,225 | — | — |
| 2009-10-15 | $23.43 | $23.56 | 449,123 | — | — |
| 2009-10-14 | $23.49 | $23.62 | 843,528 | — | — |
| 2009-10-13 | $23.30 | $23.43 | 998,269 | — | — |
| 2009-10-12 | $23.12 | $23.24 | 547,841 | — | — |
| 2009-10-09 | $23.01 | $23.14 | 936,839 | — | — |
| 2009-10-08 | $22.44 | $22.56 | 740,522 | — | — |
| 2009-10-07 | $22.39 | $22.51 | 574,688 | — | — |
| 2009-10-06 | $22.54 | $22.66 | 1,028,006 | — | — |
| 2009-10-05 | $22.06 | $22.18 | 676,668 | — | — |
| 2009-10-02 | $22.30 | $22.42 | 859,934 | — | — |
| 2009-10-01 | $22.32 | $22.45 | 1,304,210 | — | — |
| 2009-09-30 | $22.83 | $22.95 | 1,169,883 | — | — |
| 2009-09-29 | $22.52 | $22.64 | 855,367 | — | — |
| 2009-09-28 | $22.41 | $22.53 | 1,149,375 | — | — |
| 2009-09-25 | $22.06 | $22.18 | 11,475,577 | — | — |
| 2009-09-24 | $22.55 | $22.67 | 2,252,142 | — | — |
| 2009-09-23 | $22.95 | $23.07 | 2,354,029 | — | — |
| 2009-09-22 | $24.00 | $24.13 | 917,543 | — | — |
| 2009-09-21 | $24.16 | $24.29 | 656,999 | — | — |
| 2009-09-18 | $24.39 | $24.53 | 1,216,865 | — | — |
| 2009-09-17 | $24.35 | $24.48 | 1,685,657 | — | — |
| 2009-09-16 | $24.62 | $24.75 | 2,274,887 | — | — |
| 2009-09-15 | $23.53 | $23.65 | 1,795,095 | — | — |
| 2009-09-14 | $23.02 | $23.15 | 629,034 | — | — |
| 2009-09-11 | $22.86 | $22.99 | 615,890 | — | — |
| 2009-09-10 | $22.66 | $22.78 | 945,508 | — | — |
| 2009-09-09 | $22.24 | $22.36 | 461,335 | — | — |
| 2009-09-08 | $22.46 | $22.59 | 578,137 | — | — |
| 2009-09-04 | $22.14 | $22.26 | 326,915 | — | — |
| 2009-09-03 | $21.78 | $21.90 | 383,778 | — | — |
| 2009-09-02 | $21.70 | $21.82 | 440,454 | — | — |
| 2009-09-01 | $21.69 | $21.81 | 711,904 | — | — |
| 2009-08-31 | $22.05 | $22.17 | 397,387 | — | — |
| 2009-08-28 | $22.01 | $22.13 | 671,727 | — | — |
| 2009-08-27 | $22.16 | $22.28 | 392,913 | — | — |
| 2009-08-26 | $22.05 | $22.17 | 653,830 | — | — |
| 2009-08-25 | $22.26 | $22.38 | 735,675 | — | — |
| 2009-08-24 | $22.56 | $22.68 | 591,187 | — | — |
| 2009-08-21 | $22.62 | $22.75 | 785,267 | — | — |
| 2009-08-20 | $22.79 | $22.91 | 741,454 | — | — |
| 2009-08-19 | $22.66 | $22.78 | 935,347 | — | — |
| 2009-08-18 | $21.82 | $21.94 | 1,230,661 | — | — |
| 2009-08-17 | $22.27 | $22.39 | 925,560 | — | — |
| 2009-08-14 | $22.37 | $22.49 | 1,544,246 | — | — |
| 2009-08-13 | $22.00 | $22.12 | 1,277,084 | — | — |
| 2009-08-12 | $21.53 | $21.65 | 1,544,246 | — | — |
| 2009-08-11 | $21.37 | $21.49 | 2,997,325 | — | — |
| 2009-08-10 | $20.37 | $20.48 | 359,541 | — | — |
| 2009-08-07 | $20.31 | $20.42 | 474,665 | — | — |
| 2009-08-06 | $20.67 | $20.78 | 442,505 | — | — |
| 2009-08-05 | $20.79 | $20.90 | 557,070 | — | — |
| 2009-08-04 | $20.61 | $20.72 | 651,965 | — | — |
| 2009-08-03 | $20.64 | $20.75 | 485,012 | — | — |
| 2009-07-31 | $20.34 | $20.45 | 542,341 | — | — |
| 2009-07-30 | $20.09 | $20.20 | 646,652 | — | — |
| 2009-07-29 | $20.62 | $20.73 | 812,113 | — | — |
| 2009-07-28 | $20.34 | $20.45 | 915,026 | — | — |
| 2009-07-27 | $20.31 | $20.42 | 262,128 | — | — |
| 2009-07-24 | $20.38 | $20.49 | 1,063,056 | — | — |
| 2009-07-23 | $20.18 | $20.29 | 540,011 | — | — |
| 2009-07-22 | $19.94 | $20.05 | 442,412 | — | — |
| 2009-07-21 | $19.91 | $20.02 | 406,989 | — | — |
| 2009-07-20 | $19.77 | $19.88 | 652,618 | — | — |
| 2009-07-17 | $19.61 | $19.72 | 606,382 | — | — |
| 2009-07-16 | $19.66 | $19.77 | 804,376 | — | — |
| 2009-07-15 | $19.41 | $19.51 | 530,409 | — | — |
| 2009-07-14 | $19.07 | $19.18 | 371,193 | — | — |
| 2009-07-13 | $19.01 | $19.11 | 277,137 | — | — |
| 2009-07-10 | $18.71 | $18.81 | 1,155,341 | — | — |
| 2009-07-09 | $19.35 | $19.46 | 650,567 | — | — |
| 2009-07-08 | $19.23 | $19.34 | 387,786 | — | — |
| 2009-07-07 | $19.26 | $19.36 | 293,543 | — | — |
| 2009-07-06 | $19.69 | $19.79 | 913,068 | — | — |
| 2009-07-02 | $19.30 | $19.40 | 775,386 | — | — |
| 2009-07-01 | $19.94 | $20.05 | 430,107 | — | — |
| 2009-06-30 | $19.94 | $20.05 | 584,942 | — | — |
| 2009-06-29 | $19.76 | $19.87 | 773,242 | — | — |
| 2009-06-26 | $19.60 | $19.71 | 908,407 | — | — |
| 2009-06-25 | $19.47 | $19.58 | 1,754,825 | — | — |
| 2009-06-24 | $19.03 | $19.13 | 922,110 | — | — |
| 2009-06-23 | $19.04 | $19.15 | 1,374,869 | — | — |
| 2009-06-22 | $18.84 | $18.94 | 249,730 | — | — |
| 2009-06-19 | $19.19 | $19.30 | 640,686 | — | — |
| 2009-06-18 | $19.04 | $19.15 | 433,929 | — | — |
| 2009-06-17 | $19.01 | $19.11 | 287,204 | — | — |
| 2009-06-16 | $18.48 | $18.58 | 563,874 | — | — |
| 2009-06-15 | $18.76 | $18.86 | 533,952 | — | — |
| 2009-06-12 | $19.52 | $19.63 | 527,986 | — | — |
| 2009-06-11 | $19.49 | $19.60 | 1,365,081 | — | — |
| 2009-06-10 | $19.00 | $19.10 | 621,670 | — | — |
| 2009-06-09 | $19.02 | $19.12 | 380,049 | — | — |
| 2009-06-08 | $18.76 | $18.86 | 361,312 | — | — |
| 2009-06-05 | $19.08 | $19.19 | 373,524 | — | — |
| 2009-06-04 | $19.03 | $19.13 | 540,104 | — | — |
| 2009-06-03 | $18.96 | $19.06 | 539,079 | — | — |
| 2009-06-02 | $19.21 | $19.32 | 990,532 | — | — |
| 2009-06-01 | $19.10 | $19.20 | 699,320 | — | — |
| 2009-05-29 | $18.88 | $18.98 | 996,778 | — | — |
| 2009-05-28 | $18.92 | $19.03 | 648,796 | — | — |
| 2009-05-27 | $18.92 | $19.03 | 740,429 | — | — |
| 2009-05-26 | $19.14 | $19.24 | 1,301,227 | — | — |
| 2009-05-22 | $18.18 | $18.28 | 2,178,686 | — | — |
| 2009-05-21 | $17.22 | $17.31 | 1,464,452 | — | — |
| 2009-05-20 | $17.88 | $17.98 | 376,134 | — | — |
| 2009-05-19 | $17.86 | $17.96 | 582,704 | — | — |
| 2009-05-18 | $17.73 | $17.83 | 505,334 | — | — |
| 2009-05-15 | $17.75 | $17.85 | 990,719 | — | — |
| 2009-05-14 | $17.66 | $17.75 | 524,723 | — | — |
| 2009-05-13 | $17.54 | $17.64 | 379,769 | — | — |
| 2009-05-12 | $17.59 | $17.69 | 1,062,776 | — | — |
| 2009-05-11 | $17.83 | $17.93 | 872,612 | — | — |
| 2009-05-08 | $17.54 | $17.64 | 669,211 | — | — |
| 2009-05-07 | $17.51 | $17.60 | 985,778 | — | — |
| 2009-05-06 | $17.27 | $17.37 | 959,677 | — | — |
| 2009-05-05 | $17.17 | $17.27 | 3,057,264 | — | — |
| 2009-05-04 | $17.68 | $17.78 | 1,788,663 | — | — |
| 2009-05-01 | $17.52 | $17.61 | 919,407 | — | — |
| 2009-04-30 | $17.68 | $17.78 | 845,858 | — | — |
| 2009-04-29 | $17.60 | $17.70 | 1,311,481 | — | — |
| 2009-04-28 | $17.17 | $17.27 | 1,761,816 | — | — |
| 2009-04-27 | $16.79 | $16.88 | 1,466,130 | — | — |
| 2009-04-24 | $16.66 | $16.75 | 1,634,574 | — | — |
| 2009-04-23 | $15.91 | $16.00 | 2,481,085 | — | — |
| 2009-04-22 | $16.46 | $16.55 | 1,702,437 | — | — |
| 2009-04-21 | $16.69 | $16.78 | 1,126,071 | — | — |
| 2009-04-20 | $16.94 | $17.03 | 664,736 | — | — |
| 2009-04-17 | $16.79 | $16.88 | 752,641 | — | — |
| 2009-04-16 | $16.82 | $16.91 | 973,380 | — | — |
| 2009-04-15 | $16.39 | $16.48 | 646,372 | — | — |
| 2009-04-14 | $16.64 | $16.73 | 1,721,640 | — | — |
| 2009-04-13 | $17.24 | $17.33 | 467,674 | — | — |
| 2009-04-09 | $17.25 | $17.34 | 793,750 | — | — |
| 2009-04-08 | $17.65 | $17.74 | 719,269 | — | — |
| 2009-04-07 | $17.11 | $17.20 | 870,934 | — | — |
| 2009-04-06 | $17.14 | $17.24 | 1,495,307 | — | — |
| 2009-04-03 | $17.42 | $17.52 | 1,651,726 | — | — |
| 2009-04-02 | $17.61 | $17.71 | 1,116,656 | — | — |
| 2009-04-01 | $17.52 | $17.61 | 1,483,282 | — | — |
| 2009-03-31 | $17.12 | $17.21 | 1,427,071 | — | — |
| 2009-03-30 | $16.60 | $16.69 | 846,884 | — | — |
| 2009-03-27 | $16.80 | $16.89 | 684,405 | — | — |
| 2009-03-26 | $17.54 | $17.64 | 1,849,161 | — | — |
| 2009-03-25 | $17.52 | $17.61 | 1,090,275 | — | — |
| 2009-03-24 | $17.30 | $17.40 | 726,167 | — | — |
| 2009-03-23 | $17.43 | $17.53 | 922,670 | — | — |
| 2009-03-20 | $16.78 | $16.87 | 930,034 | — | — |
| 2009-03-19 | $17.00 | $17.10 | 926,398 | — | — |
| 2009-03-18 | $17.11 | $17.20 | 1,390,530 | — | — |
| 2009-03-17 | $17.04 | $17.13 | 715,913 | — | — |
| 2009-03-16 | $16.58 | $16.68 | 1,446,181 | — | — |
| 2009-03-13 | $16.18 | $16.27 | 4,232,647 | — | — |
| 2009-03-12 | $17.37 | $17.46 | 1,137,350 | — | — |
| 2009-03-11 | $16.57 | $16.66 | 1,038,726 | — | — |
| 2009-03-10 | $17.36 | $17.45 | 749,471 | — | — |
| 2009-03-09 | $16.75 | $16.84 | 1,015,515 | — | — |
| 2009-03-06 | $16.66 | $16.75 | 961,355 | — | — |
| 2009-03-05 | $16.72 | $16.82 | 925,280 | — | — |
| 2009-03-04 | $17.16 | $17.26 | 993,236 | — | — |
| 2009-03-03 | $17.09 | $17.18 | 1,016,820 | — | — |
| 2009-03-02 | $16.67 | $16.76 | 1,214,348 | — | — |
| 2009-02-27 | $17.19 | $17.28 | 837,282 | — | — |
| 2009-02-26 | $17.71 | $17.81 | 816,868 | — | — |
| 2009-02-25 | $17.89 | $17.99 | 778,928 | — | — |
| 2009-02-24 | $18.56 | $18.66 | 1,540,797 | — | — |
| 2009-02-23 | $17.35 | $17.44 | 1,287,431 | — | — |
| 2009-02-20 | $18.05 | $18.15 | 1,106,216 | — | — |
| 2009-02-19 | $18.43 | $18.53 | 630,712 | — | — |
| 2009-02-18 | $18.51 | $18.61 | 838,494 | — | — |
| 2009-02-17 | $18.52 | $18.62 | 802,139 | — | — |
| 2009-02-13 | $18.52 | $18.62 | 1,229,543 | — | — |
| 2009-02-12 | $19.19 | $19.30 | 1,161,214 | — | — |
| 2009-02-11 | $19.16 | $19.26 | 1,358,649 | — | — |
| 2009-02-10 | $19.03 | $19.13 | 1,806,654 | — | — |
| 2009-02-09 | $18.74 | $18.84 | 1,000,973 | — | — |
| 2009-02-06 | $18.13 | $18.23 | 2,261,371 | — | — |
| 2009-02-05 | $18.46 | $18.56 | 1,463,333 | — | — |
| 2009-02-04 | $18.62 | $18.72 | 2,338,648 | — | — |
| 2009-02-03 | $17.86 | $17.96 | 1,513,671 | — | — |
| 2009-02-02 | $18.18 | $18.28 | 769,606 | — | — |
| 2009-01-30 | $18.40 | $18.50 | 665,855 | — | — |
| 2009-01-29 | $18.56 | $18.66 | 1,618,727 | — | — |
| 2009-01-28 | $19.31 | $19.42 | 1,221,433 | — | — |
| 2009-01-27 | $19.25 | $19.35 | 513,164 | — | — |
| 2009-01-26 | $18.57 | $18.67 | 415,006 | — | — |
| 2009-01-23 | $18.43 | $18.53 | 478,673 | — | — |
| 2009-01-22 | $18.84 | $18.94 | 454,530 | — | — |
| 2009-01-21 | $19.08 | $19.19 | 1,458,392 | — | — |
| 2009-01-20 | $18.34 | $18.44 | 1,339,353 | — | — |
| 2009-01-16 | $18.67 | $18.77 | 598,365 | — | — |
| 2009-01-15 | $18.40 | $18.50 | 824,605 | — | — |
| 2009-01-14 | $17.55 | $17.65 | 410,065 | — | — |
| 2009-01-13 | $17.64 | $17.73 | 237,519 | — | — |
| 2009-01-12 | $17.51 | $17.60 | 313,771 | — | — |
| 2009-01-09 | $17.92 | $18.01 | 438,683 | — | — |
| 2009-01-08 | $18.12 | $18.22 | 482,589 | — | — |
| 2009-01-07 | $18.25 | $18.35 | 697,456 | — | — |
| 2009-01-06 | $18.62 | $18.72 | 717,591 | — | — |
| 2009-01-05 | $19.13 | $19.23 | 787,970 | — | — |
| 2009-01-02 | $18.35 | $18.46 | 653,550 | — | — |