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
- 1998-03-10 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 | $22.43 | $24.69 | 277,000 | — | — |
| 2009-12-30 | $22.44 | $24.70 | 244,900 | — | — |
| 2009-12-29 | $22.81 | $25.11 | 645,800 | — | — |
| 2009-12-28 | $22.66 | $24.94 | 276,500 | — | — |
| 2009-12-24 | $22.85 | $25.15 | 235,200 | — | — |
| 2009-12-23 | $22.68 | $24.97 | 593,600 | — | — |
| 2009-12-22 | $22.60 | $24.88 | 589,100 | — | — |
| 2009-12-21 | $22.71 | $25.00 | 870,400 | — | — |
| 2009-12-18 | $23.17 | $25.51 | 1,186,200 | — | — |
| 2009-12-17 | $22.78 | $25.08 | 425,700 | — | — |
| 2009-12-16 | $22.84 | $25.14 | 221,500 | — | — |
| 2009-12-15 | $22.60 | $24.88 | 745,000 | — | — |
| 2009-12-14 | $22.99 | $25.31 | 765,700 | — | — |
| 2009-12-11 | $23.36 | $25.72 | 287,000 | — | — |
| 2009-12-10 | $23.32 | $25.67 | 404,900 | — | — |
| 2009-12-09 | $23.54 | $25.91 | 595,800 | — | — |
| 2009-12-08 | $24.00 | $26.42 | 457,800 | — | — |
| 2009-12-07 | $24.29 | $26.74 | 349,400 | — | — |
| 2009-12-04 | $24.52 | $26.99 | 245,400 | — | — |
| 2009-12-03 | $24.24 | $26.68 | 216,700 | — | — |
| 2009-12-02 | $24.65 | $27.14 | 220,500 | — | — |
| 2009-12-01 | $24.12 | $26.55 | 159,400 | — | — |
| 2009-11-30 | $23.82 | $26.22 | 338,600 | — | — |
| 2009-11-27 | $24.20 | $26.64 | 87,500 | — | — |
| 2009-11-25 | $24.24 | $26.68 | 268,900 | — | — |
| 2009-11-24 | $24.15 | $26.58 | 528,100 | — | — |
| 2009-11-23 | $24.64 | $27.12 | 207,300 | — | — |
| 2009-11-20 | $24.16 | $26.60 | 144,300 | — | — |
| 2009-11-19 | $24.17 | $26.61 | 248,100 | — | — |
| 2009-11-18 | $24.28 | $26.73 | 527,500 | — | — |
| 2009-11-17 | $24.64 | $27.01 | 283,000 | — | — |
| 2009-11-16 | $24.81 | $27.20 | 293,700 | — | — |
| 2009-11-13 | $24.80 | $27.19 | 292,200 | — | — |
| 2009-11-12 | $25.02 | $27.43 | 247,300 | — | — |
| 2009-11-11 | $25.37 | $27.81 | 841,800 | — | — |
| 2009-11-10 | $25.62 | $28.09 | 1,128,400 | — | — |
| 2009-11-09 | $25.17 | $27.60 | 618,100 | — | — |
| 2009-11-06 | $24.46 | $26.82 | 310,000 | — | — |
| 2009-11-05 | $24.17 | $26.50 | 648,500 | — | — |
| 2009-11-04 | $23.61 | $25.88 | 1,279,200 | — | — |
| 2009-11-03 | $22.63 | $24.81 | 1,652,000 | — | — |
| 2009-11-02 | $22.33 | $24.48 | 744,100 | — | — |
| 2009-10-30 | $21.92 | $24.03 | 1,104,200 | — | — |
| 2009-10-29 | $22.33 | $24.48 | 352,900 | — | — |
| 2009-10-28 | $22.11 | $24.24 | 855,800 | — | — |
| 2009-10-27 | $22.82 | $25.02 | 662,200 | — | — |
| 2009-10-26 | $23.25 | $25.49 | 713,700 | — | — |
| 2009-10-23 | $23.64 | $25.92 | 477,000 | — | — |
| 2009-10-22 | $24.02 | $26.33 | 748,300 | — | — |
| 2009-10-21 | $23.59 | $25.86 | 506,800 | — | — |
| 2009-10-20 | $23.45 | $25.71 | 537,400 | — | — |
| 2009-10-19 | $23.34 | $25.59 | 919,900 | — | — |
| 2009-10-16 | $23.48 | $25.74 | 364,000 | — | — |
| 2009-10-15 | $23.55 | $25.82 | 433,300 | — | — |
| 2009-10-14 | $23.63 | $25.91 | 314,000 | — | — |
| 2009-10-13 | $23.88 | $26.18 | 425,200 | — | — |
| 2009-10-12 | $23.35 | $25.60 | 128,200 | — | — |
| 2009-10-09 | $23.87 | $26.17 | 182,300 | — | — |
| 2009-10-08 | $23.58 | $25.85 | 414,400 | — | — |
| 2009-10-07 | $23.46 | $25.72 | 368,100 | — | — |
| 2009-10-06 | $23.30 | $25.54 | 204,200 | — | — |
| 2009-10-05 | $23.31 | $25.56 | 382,600 | — | — |
| 2009-10-02 | $22.93 | $25.14 | 589,600 | — | — |
| 2009-10-01 | $23.25 | $25.49 | 771,800 | — | — |
| 2009-09-30 | $24.54 | $26.90 | 512,200 | — | — |
| 2009-09-29 | $25.46 | $27.91 | 117,900 | — | — |
| 2009-09-28 | $25.42 | $27.87 | 187,600 | — | — |
| 2009-09-25 | $24.97 | $27.38 | 219,800 | — | — |
| 2009-09-24 | $25.26 | $27.69 | 537,900 | — | — |
| 2009-09-23 | $25.86 | $28.35 | 1,187,500 | — | — |
| 2009-09-22 | $24.77 | $27.16 | 186,500 | — | — |
| 2009-09-21 | $24.99 | $27.40 | 132,000 | — | — |
| 2009-09-18 | $25.34 | $27.78 | 147,600 | — | — |
| 2009-09-17 | $25.30 | $27.74 | 165,500 | — | — |
| 2009-09-16 | $25.29 | $27.73 | 297,700 | — | — |
| 2009-09-15 | $24.84 | $27.23 | 235,600 | — | — |
| 2009-09-14 | $24.53 | $26.89 | 266,200 | — | — |
| 2009-09-11 | $24.60 | $26.97 | 175,700 | — | — |
| 2009-09-10 | $24.63 | $27.00 | 197,800 | — | — |
| 2009-09-09 | $24.44 | $26.79 | 220,300 | — | — |
| 2009-09-08 | $24.50 | $26.86 | 687,400 | — | — |
| 2009-09-04 | $24.04 | $26.36 | 588,200 | — | — |
| 2009-09-03 | $24.26 | $26.60 | 388,000 | — | — |
| 2009-09-02 | $24.19 | $26.52 | 268,300 | — | — |
| 2009-09-01 | $24.45 | $26.81 | 312,100 | — | — |
| 2009-08-31 | $25.06 | $27.47 | 145,000 | — | — |
| 2009-08-28 | $25.51 | $27.97 | 338,600 | — | — |
| 2009-08-27 | $25.53 | $27.99 | 136,400 | — | — |
| 2009-08-26 | $25.49 | $27.95 | 810,200 | — | — |
| 2009-08-25 | $25.24 | $27.67 | 319,000 | — | — |
| 2009-08-24 | $25.32 | $27.76 | 357,100 | — | — |
| 2009-08-21 | $24.87 | $27.27 | 379,100 | — | — |
| 2009-08-20 | $24.76 | $27.15 | 280,500 | — | — |
| 2009-08-19 | $24.47 | $26.83 | 176,800 | — | — |
| 2009-08-18 | $24.53 | $26.78 | 311,700 | — | — |
| 2009-08-17 | $24.27 | $26.50 | 262,600 | — | — |
| 2009-08-14 | $24.91 | $27.20 | 144,900 | — | — |
| 2009-08-13 | $25.13 | $27.44 | 403,600 | — | — |
| 2009-08-12 | $25.38 | $27.71 | 521,200 | — | — |
| 2009-08-11 | $25.80 | $28.17 | 466,000 | — | — |
| 2009-08-10 | $26.04 | $28.43 | 346,600 | — | — |
| 2009-08-07 | $25.68 | $28.04 | 1,758,000 | — | — |
| 2009-08-06 | $24.82 | $27.10 | 617,800 | — | — |
| 2009-08-05 | $24.20 | $26.42 | 211,800 | — | — |
| 2009-08-04 | $24.58 | $26.84 | 611,300 | — | — |
| 2009-08-03 | $23.67 | $25.84 | 432,300 | — | — |
| 2009-07-31 | $24.00 | $26.21 | 356,300 | — | — |
| 2009-07-30 | $23.83 | $26.02 | 419,800 | — | — |
| 2009-07-29 | $23.93 | $26.13 | 267,400 | — | — |
| 2009-07-28 | $24.05 | $26.26 | 656,500 | — | — |
| 2009-07-27 | $24.68 | $26.95 | 190,800 | — | — |
| 2009-07-24 | $25.07 | $27.37 | 273,300 | — | — |
| 2009-07-23 | $25.09 | $27.40 | 167,400 | — | — |
| 2009-07-22 | $24.95 | $27.24 | 141,300 | — | — |
| 2009-07-21 | $25.20 | $27.52 | 406,800 | — | — |
| 2009-07-20 | $24.68 | $26.95 | 299,800 | — | — |
| 2009-07-17 | $23.82 | $26.01 | 144,900 | — | — |
| 2009-07-16 | $24.19 | $26.41 | 373,500 | — | — |
| 2009-07-15 | $23.95 | $26.15 | 562,200 | — | — |
| 2009-07-14 | $23.40 | $25.55 | 405,400 | — | — |
| 2009-07-13 | $22.96 | $25.07 | 283,800 | — | — |
| 2009-07-10 | $23.06 | $25.18 | 95,300 | — | — |
| 2009-07-09 | $23.24 | $25.38 | 322,700 | — | — |
| 2009-07-08 | $23.02 | $25.14 | 722,700 | — | — |
| 2009-07-07 | $22.96 | $25.07 | 441,800 | — | — |
| 2009-07-06 | $23.08 | $25.20 | 531,700 | — | — |
| 2009-07-02 | $23.42 | $25.57 | 503,100 | — | — |
| 2009-07-01 | $23.11 | $25.23 | 361,700 | — | — |
| 2009-06-30 | $23.45 | $25.60 | 227,600 | — | — |
| 2009-06-29 | $23.52 | $25.68 | 291,700 | — | — |
| 2009-06-26 | $23.04 | $25.16 | 350,600 | — | — |
| 2009-06-25 | $23.37 | $25.52 | 259,100 | — | — |
| 2009-06-24 | $23.14 | $25.27 | 381,100 | — | — |
| 2009-06-23 | $22.22 | $24.26 | 322,200 | — | — |
| 2009-06-22 | $22.71 | $24.80 | 318,600 | — | — |
| 2009-06-19 | $23.29 | $25.43 | 367,600 | — | — |
| 2009-06-18 | $22.48 | $24.55 | 555,400 | — | — |
| 2009-06-17 | $22.45 | $24.51 | 338,400 | — | — |
| 2009-06-16 | $22.34 | $24.39 | 393,200 | — | — |
| 2009-06-15 | $23.26 | $25.40 | 360,500 | — | — |
| 2009-06-12 | $23.89 | $26.08 | 309,000 | — | — |
| 2009-06-11 | $23.99 | $26.19 | 520,600 | — | — |
| 2009-06-10 | $23.75 | $25.93 | 823,300 | — | — |
| 2009-06-09 | $22.62 | $24.70 | 474,100 | — | — |
| 2009-06-08 | $22.27 | $24.32 | 536,200 | — | — |
| 2009-06-05 | $22.30 | $24.35 | 393,700 | — | — |
| 2009-06-04 | $22.55 | $24.62 | 438,100 | — | — |
| 2009-06-03 | $22.67 | $24.75 | 606,400 | — | — |
| 2009-06-02 | $23.41 | $25.56 | 590,700 | — | — |
| 2009-06-01 | $23.03 | $25.15 | 852,300 | — | — |
| 2009-05-29 | $22.90 | $25.00 | 1,552,000 | — | — |
| 2009-05-28 | $22.91 | $25.01 | 1,710,700 | — | — |
| 2009-05-27 | $25.48 | $27.82 | 399,500 | — | — |
| 2009-05-26 | $25.44 | $27.78 | 340,400 | — | — |
| 2009-05-22 | $25.03 | $27.33 | 136,400 | — | — |
| 2009-05-21 | $24.50 | $26.75 | 362,600 | — | — |
| 2009-05-20 | $24.50 | $26.75 | 534,200 | — | — |
| 2009-05-19 | $25.01 | $27.21 | 828,400 | — | — |
| 2009-05-18 | $24.40 | $26.55 | 361,100 | — | — |
| 2009-05-15 | $23.21 | $25.25 | 720,200 | — | — |
| 2009-05-14 | $23.63 | $25.71 | 241,500 | — | — |
| 2009-05-13 | $23.02 | $25.04 | 534,400 | — | — |
| 2009-05-12 | $24.27 | $26.40 | 331,800 | — | — |
| 2009-05-11 | $24.45 | $26.60 | 487,200 | — | — |
| 2009-05-08 | $23.92 | $26.02 | 641,000 | — | — |
| 2009-05-07 | $24.46 | $26.61 | 803,400 | — | — |
| 2009-05-06 | $23.92 | $26.02 | 704,200 | — | — |
| 2009-05-05 | $24.47 | $26.62 | 2,184,800 | — | — |
| 2009-05-04 | $23.94 | $26.05 | 916,100 | — | — |
| 2009-05-01 | $23.65 | $25.73 | 941,800 | — | — |
| 2009-04-30 | $22.40 | $24.37 | 588,000 | — | — |
| 2009-04-29 | $21.91 | $23.84 | 497,100 | — | — |
| 2009-04-28 | $21.35 | $23.23 | 468,300 | — | — |
| 2009-04-27 | $21.88 | $23.80 | 359,700 | — | — |
| 2009-04-24 | $22.14 | $24.09 | 756,100 | — | — |
| 2009-04-23 | $21.88 | $23.80 | 621,800 | — | — |
| 2009-04-22 | $21.68 | $23.59 | 671,600 | — | — |
| 2009-04-21 | $20.74 | $22.56 | 657,900 | — | — |
| 2009-04-20 | $20.92 | $22.76 | 766,900 | — | — |
| 2009-04-17 | $21.26 | $23.13 | 1,038,500 | — | — |
| 2009-04-16 | $22.45 | $24.42 | 693,900 | — | — |
| 2009-04-15 | $22.02 | $23.96 | 717,500 | — | — |
| 2009-04-14 | $22.01 | $23.95 | 626,400 | — | — |
| 2009-04-13 | $21.81 | $23.73 | 506,000 | — | — |
| 2009-04-09 | $21.30 | $23.17 | 370,000 | — | — |
| 2009-04-08 | $20.85 | $22.68 | 1,005,300 | — | — |
| 2009-04-07 | $20.89 | $22.73 | 727,400 | — | — |
| 2009-04-06 | $20.67 | $22.49 | 865,900 | — | — |
| 2009-04-03 | $20.48 | $22.28 | 552,000 | — | — |
| 2009-04-02 | $19.53 | $21.25 | 943,600 | — | — |
| 2009-04-01 | $19.11 | $20.79 | 850,300 | — | — |
| 2009-03-31 | $18.59 | $20.22 | 719,000 | — | — |
| 2009-03-30 | $19.15 | $20.83 | 929,300 | — | — |
| 2009-03-27 | $17.80 | $19.37 | 355,700 | — | — |
| 2009-03-26 | $18.87 | $20.53 | 490,800 | — | — |
| 2009-03-25 | $18.53 | $20.16 | 432,500 | — | — |
| 2009-03-24 | $19.09 | $20.77 | 554,700 | — | — |
| 2009-03-23 | $18.60 | $20.24 | 511,200 | — | — |
| 2009-03-20 | $17.50 | $19.04 | 772,400 | — | — |
| 2009-03-19 | $17.82 | $19.39 | 628,600 | — | — |
| 2009-03-18 | $18.08 | $19.67 | 698,300 | — | — |
| 2009-03-17 | $17.02 | $18.52 | 517,100 | — | — |
| 2009-03-16 | $16.27 | $17.70 | 636,800 | — | — |
| 2009-03-13 | $15.80 | $17.19 | 631,500 | — | — |
| 2009-03-12 | $15.66 | $17.04 | 648,400 | — | — |
| 2009-03-11 | $15.32 | $16.67 | 871,200 | — | — |
| 2009-03-10 | $14.92 | $16.23 | 981,300 | — | — |
| 2009-03-09 | $14.21 | $15.46 | 457,000 | — | — |
| 2009-03-06 | $14.39 | $15.66 | 633,600 | — | — |
| 2009-03-05 | $14.50 | $15.78 | 567,700 | — | — |
| 2009-03-04 | $14.69 | $15.98 | 782,300 | — | — |
| 2009-03-03 | $14.63 | $15.92 | 826,300 | — | — |
| 2009-03-02 | $14.14 | $15.38 | 1,152,000 | — | — |
| 2009-02-27 | $15.05 | $16.37 | 586,500 | — | — |
| 2009-02-26 | $15.61 | $16.98 | 1,234,100 | — | — |
| 2009-02-25 | $15.25 | $16.59 | 1,522,300 | — | — |
| 2009-02-24 | $16.08 | $17.49 | 1,092,300 | — | — |
| 2009-02-23 | $16.80 | $18.28 | 2,830,900 | — | — |
| 2009-02-20 | $19.43 | $21.14 | 1,341,200 | — | — |
| 2009-02-19 | $20.20 | $21.98 | 945,100 | — | — |
| 2009-02-18 | $18.46 | $19.99 | 1,160,300 | — | — |
| 2009-02-17 | $17.29 | $18.72 | 936,200 | — | — |
| 2009-02-13 | $17.60 | $19.05 | 740,800 | — | — |
| 2009-02-12 | $18.19 | $19.69 | 608,100 | — | — |
| 2009-02-11 | $18.70 | $20.25 | 237,800 | — | — |
| 2009-02-10 | $18.59 | $20.13 | 342,200 | — | — |
| 2009-02-09 | $19.13 | $20.71 | 294,800 | — | — |
| 2009-02-06 | $19.45 | $21.06 | 330,000 | — | — |
| 2009-02-05 | $18.94 | $20.51 | 232,700 | — | — |
| 2009-02-04 | $18.45 | $19.97 | 466,600 | — | — |
| 2009-02-03 | $17.62 | $19.08 | 552,700 | — | — |
| 2009-02-02 | $17.56 | $19.01 | 514,600 | — | — |
| 2009-01-30 | $18.36 | $19.88 | 428,200 | — | — |
| 2009-01-29 | $18.64 | $20.18 | 281,500 | — | — |
| 2009-01-28 | $18.70 | $20.25 | 395,300 | — | — |
| 2009-01-27 | $18.20 | $19.70 | 312,400 | — | — |
| 2009-01-26 | $18.41 | $19.93 | 645,100 | — | — |
| 2009-01-23 | $18.19 | $19.69 | 384,600 | — | — |
| 2009-01-22 | $18.18 | $19.68 | 446,700 | — | — |
| 2009-01-21 | $18.84 | $20.40 | 964,900 | — | — |
| 2009-01-20 | $17.26 | $18.69 | 786,200 | — | — |
| 2009-01-16 | $18.20 | $19.70 | 584,100 | — | — |
| 2009-01-15 | $18.34 | $19.86 | 690,200 | — | — |
| 2009-01-14 | $18.18 | $19.68 | 565,700 | — | — |
| 2009-01-13 | $19.67 | $21.30 | 398,800 | — | — |
| 2009-01-12 | $20.00 | $21.65 | 346,600 | — | — |
| 2009-01-09 | $20.50 | $22.19 | 486,800 | — | — |
| 2009-01-08 | $21.10 | $22.84 | 520,600 | — | — |
| 2009-01-07 | $21.44 | $23.21 | 578,800 | — | — |
| 2009-01-06 | $21.85 | $23.66 | 437,000 | — | — |
| 2009-01-05 | $21.55 | $23.33 | 535,700 | — | — |
| 2009-01-02 | $21.13 | $22.88 | 430,400 | — | — |