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
- 2005-08-10 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 | $24.33 | $24.33 | 51,300 | — | — |
| 2009-12-30 | $24.72 | $24.72 | 41,200 | — | — |
| 2009-12-29 | $24.77 | $24.77 | 31,700 | — | — |
| 2009-12-28 | $24.89 | $24.89 | 17,200 | — | — |
| 2009-12-24 | $24.84 | $24.84 | 9,200 | — | — |
| 2009-12-23 | $24.90 | $24.90 | 27,100 | — | — |
| 2009-12-22 | $24.61 | $24.61 | 98,200 | — | — |
| 2009-12-21 | $23.87 | $23.87 | 83,600 | — | — |
| 2009-12-18 | $23.53 | $23.53 | 150,200 | — | — |
| 2009-12-17 | $23.51 | $23.51 | 288,900 | — | — |
| 2009-12-16 | $24.55 | $24.55 | 142,200 | — | — |
| 2009-12-15 | $25.10 | $25.10 | 138,300 | — | — |
| 2009-12-14 | $24.89 | $24.89 | 55,300 | — | — |
| 2009-12-11 | $24.11 | $24.11 | 56,300 | — | — |
| 2009-12-10 | $23.62 | $23.62 | 82,000 | — | — |
| 2009-12-09 | $23.72 | $23.72 | 79,100 | — | — |
| 2009-12-08 | $23.63 | $23.63 | 197,300 | — | — |
| 2009-12-07 | $23.13 | $23.13 | 95,900 | — | — |
| 2009-12-04 | $23.20 | $23.20 | 247,300 | — | — |
| 2009-12-03 | $22.78 | $22.78 | 71,500 | — | — |
| 2009-12-02 | $23.20 | $23.20 | 133,000 | — | — |
| 2009-12-01 | $23.24 | $23.24 | 123,800 | — | — |
| 2009-11-30 | $23.16 | $23.16 | 560,100 | — | — |
| 2009-11-27 | $22.74 | $22.74 | 52,000 | — | — |
| 2009-11-25 | $23.18 | $23.18 | 43,000 | — | — |
| 2009-11-24 | $23.34 | $23.34 | 105,200 | — | — |
| 2009-11-23 | $23.49 | $23.49 | 116,200 | — | — |
| 2009-11-20 | $22.70 | $22.70 | 104,300 | — | — |
| 2009-11-19 | $22.45 | $22.45 | 100,900 | — | — |
| 2009-11-18 | $22.70 | $22.70 | 83,300 | — | — |
| 2009-11-17 | $22.99 | $22.99 | 51,000 | — | — |
| 2009-11-16 | $22.73 | $22.73 | 121,300 | — | — |
| 2009-11-13 | $21.19 | $21.19 | 109,100 | — | — |
| 2009-11-12 | $21.00 | $21.00 | 97,700 | — | — |
| 2009-11-11 | $21.14 | $21.14 | 36,600 | — | — |
| 2009-11-10 | $21.09 | $21.09 | 95,800 | — | — |
| 2009-11-09 | $21.06 | $21.06 | 66,000 | — | — |
| 2009-11-06 | $20.95 | $20.95 | 62,500 | — | — |
| 2009-11-05 | $21.26 | $21.26 | 79,100 | — | — |
| 2009-11-04 | $20.31 | $20.31 | 179,400 | — | — |
| 2009-11-03 | $20.63 | $20.63 | 204,000 | — | — |
| 2009-11-02 | $20.58 | $20.58 | 146,700 | — | — |
| 2009-10-30 | $21.51 | $21.51 | 151,200 | — | — |
| 2009-10-29 | $23.05 | $23.05 | 243,300 | — | — |
| 2009-10-28 | $23.00 | $23.00 | 83,600 | — | — |
| 2009-10-27 | $23.99 | $23.99 | 89,400 | — | — |
| 2009-10-26 | $24.65 | $24.65 | 96,100 | — | — |
| 2009-10-23 | $24.88 | $24.88 | 80,300 | — | — |
| 2009-10-22 | $25.35 | $25.35 | 138,000 | — | — |
| 2009-10-21 | $25.31 | $25.31 | 54,600 | — | — |
| 2009-10-20 | $25.48 | $25.48 | 30,200 | — | — |
| 2009-10-19 | $26.05 | $26.05 | 48,400 | — | — |
| 2009-10-16 | $25.59 | $25.59 | 81,900 | — | — |
| 2009-10-15 | $25.49 | $25.49 | 68,300 | — | — |
| 2009-10-14 | $25.70 | $25.70 | 108,200 | — | — |
| 2009-10-13 | $25.26 | $25.26 | 129,300 | — | — |
| 2009-10-12 | $25.30 | $25.30 | 121,700 | — | — |
| 2009-10-09 | $25.16 | $25.16 | 76,500 | — | — |
| 2009-10-08 | $24.09 | $24.09 | 123,400 | — | — |
| 2009-10-07 | $23.47 | $23.47 | 80,200 | — | — |
| 2009-10-06 | $23.24 | $23.24 | 74,100 | — | — |
| 2009-10-05 | $22.81 | $22.81 | 90,400 | — | — |
| 2009-10-02 | $22.82 | $22.82 | 78,600 | — | — |
| 2009-10-01 | $22.89 | $22.89 | 137,400 | — | — |
| 2009-09-30 | $23.33 | $23.33 | 68,800 | — | — |
| 2009-09-29 | $23.64 | $23.64 | 63,400 | — | — |
| 2009-09-28 | $23.46 | $23.46 | 90,300 | — | — |
| 2009-09-25 | $23.55 | $23.55 | 91,300 | — | — |
| 2009-09-24 | $23.58 | $23.58 | 191,500 | — | — |
| 2009-09-23 | $23.82 | $23.82 | 91,800 | — | — |
| 2009-09-22 | $23.92 | $23.92 | 104,500 | — | — |
| 2009-09-21 | $23.31 | $23.31 | 50,200 | — | — |
| 2009-09-18 | $23.85 | $23.85 | 193,900 | — | — |
| 2009-09-17 | $23.03 | $23.03 | 89,500 | — | — |
| 2009-09-16 | $22.67 | $22.67 | 186,500 | — | — |
| 2009-09-15 | $22.80 | $22.80 | 119,700 | — | — |
| 2009-09-14 | $23.20 | $23.20 | 130,300 | — | — |
| 2009-09-11 | $23.06 | $23.06 | 63,100 | — | — |
| 2009-09-10 | $23.29 | $23.29 | 88,300 | — | — |
| 2009-09-09 | $22.97 | $22.97 | 63,700 | — | — |
| 2009-09-08 | $22.35 | $22.35 | 88,500 | — | — |
| 2009-09-04 | $22.01 | $22.01 | 144,400 | — | — |
| 2009-09-03 | $21.93 | $21.93 | 65,000 | — | — |
| 2009-09-02 | $21.42 | $21.42 | 74,500 | — | — |
| 2009-09-01 | $21.65 | $21.65 | 101,000 | — | — |
| 2009-08-31 | $21.99 | $21.99 | 93,300 | — | — |
| 2009-08-28 | $22.41 | $22.41 | 55,000 | — | — |
| 2009-08-27 | $22.63 | $22.63 | 78,500 | — | — |
| 2009-08-26 | $22.57 | $22.57 | 69,400 | — | — |
| 2009-08-25 | $22.25 | $22.25 | 89,400 | — | — |
| 2009-08-24 | $21.83 | $21.83 | 84,000 | — | — |
| 2009-08-21 | $21.69 | $21.69 | 185,300 | — | — |
| 2009-08-20 | $21.16 | $21.16 | 82,200 | — | — |
| 2009-08-19 | $21.28 | $21.28 | 45,800 | — | — |
| 2009-08-18 | $21.10 | $21.10 | 51,300 | — | — |
| 2009-08-17 | $21.06 | $21.06 | 117,300 | — | — |
| 2009-08-14 | $22.09 | $22.09 | 100,900 | — | — |
| 2009-08-13 | $22.09 | $22.09 | 45,400 | — | — |
| 2009-08-12 | $22.01 | $22.01 | 107,600 | — | — |
| 2009-08-11 | $21.65 | $21.65 | 112,700 | — | — |
| 2009-08-10 | $22.17 | $22.17 | 133,300 | — | — |
| 2009-08-07 | $22.77 | $22.77 | 122,600 | — | — |
| 2009-08-06 | $22.60 | $22.60 | 164,300 | — | — |
| 2009-08-05 | $22.59 | $22.59 | 150,700 | — | — |
| 2009-08-04 | $24.15 | $24.15 | 108,500 | — | — |
| 2009-08-03 | $23.90 | $23.90 | 191,900 | — | — |
| 2009-07-31 | $23.70 | $23.70 | 183,900 | — | — |
| 2009-07-30 | $23.86 | $23.86 | 85,700 | — | — |
| 2009-07-29 | $23.14 | $23.14 | 86,600 | — | — |
| 2009-07-28 | $23.25 | $23.25 | 167,500 | — | — |
| 2009-07-27 | $24.39 | $24.39 | 161,500 | — | — |
| 2009-07-24 | $24.18 | $24.18 | 146,500 | — | — |
| 2009-07-23 | $24.04 | $24.04 | 114,100 | — | — |
| 2009-07-22 | $22.72 | $22.72 | 75,500 | — | — |
| 2009-07-21 | $22.85 | $22.85 | 112,800 | — | — |
| 2009-07-20 | $23.76 | $23.76 | 98,900 | — | — |
| 2009-07-17 | $23.52 | $23.52 | 125,500 | — | — |
| 2009-07-16 | $23.76 | $23.76 | 69,800 | — | — |
| 2009-07-15 | $22.61 | $22.61 | 81,100 | — | — |
| 2009-07-14 | $21.66 | $21.66 | 51,800 | — | — |
| 2009-07-13 | $21.21 | $21.21 | 83,900 | — | — |
| 2009-07-10 | $20.53 | $20.53 | 54,600 | — | — |
| 2009-07-09 | $20.50 | $20.50 | 77,600 | — | — |
| 2009-07-08 | $20.48 | $20.48 | 168,500 | — | — |
| 2009-07-07 | $19.49 | $19.49 | 50,700 | — | — |
| 2009-07-06 | $20.25 | $20.25 | 115,600 | — | — |
| 2009-07-02 | $20.17 | $20.17 | 118,500 | — | — |
| 2009-07-01 | $21.02 | $21.02 | 66,200 | — | — |
| 2009-06-30 | $20.45 | $20.45 | 96,800 | — | — |
| 2009-06-29 | $20.03 | $20.03 | 60,000 | — | — |
| 2009-06-26 | $20.05 | $20.05 | 308,000 | — | — |
| 2009-06-25 | $19.76 | $19.76 | 66,700 | — | — |
| 2009-06-24 | $19.24 | $19.24 | 116,700 | — | — |
| 2009-06-23 | $19.30 | $19.30 | 196,800 | — | — |
| 2009-06-22 | $20.00 | $20.00 | 129,900 | — | — |
| 2009-06-19 | $20.73 | $20.73 | 169,100 | — | — |
| 2009-06-18 | $20.59 | $20.59 | 83,900 | — | — |
| 2009-06-17 | $20.51 | $20.51 | 160,800 | — | — |
| 2009-06-16 | $20.30 | $20.30 | 168,300 | — | — |
| 2009-06-15 | $20.09 | $20.09 | 144,100 | — | — |
| 2009-06-12 | $20.53 | $20.53 | 109,400 | — | — |
| 2009-06-11 | $20.92 | $20.92 | 129,800 | — | — |
| 2009-06-10 | $20.41 | $20.41 | 108,700 | — | — |
| 2009-06-09 | $20.27 | $20.27 | 129,100 | — | — |
| 2009-06-08 | $20.45 | $20.45 | 132,700 | — | — |
| 2009-06-05 | $21.56 | $21.56 | 155,600 | — | — |
| 2009-06-04 | $21.18 | $21.18 | 76,900 | — | — |
| 2009-06-03 | $20.66 | $20.66 | 87,100 | — | — |
| 2009-06-02 | $20.41 | $20.41 | 97,500 | — | — |
| 2009-06-01 | $20.11 | $20.11 | 249,800 | — | — |
| 2009-05-29 | $18.45 | $18.45 | 835,700 | — | — |
| 2009-05-28 | $18.92 | $18.92 | 335,800 | — | — |
| 2009-05-27 | $19.03 | $19.03 | 680,100 | — | — |
| 2009-05-26 | $17.95 | $17.95 | 253,100 | — | — |
| 2009-05-22 | $17.19 | $17.19 | 132,500 | — | — |
| 2009-05-21 | $17.48 | $17.48 | 123,100 | — | — |
| 2009-05-20 | $18.63 | $18.63 | 97,800 | — | — |
| 2009-05-19 | $18.67 | $18.67 | 81,200 | — | — |
| 2009-05-18 | $18.57 | $18.57 | 108,000 | — | — |
| 2009-05-15 | $17.90 | $17.90 | 95,200 | — | — |
| 2009-05-14 | $18.79 | $18.79 | 112,100 | — | — |
| 2009-05-13 | $18.78 | $18.78 | 189,000 | — | — |
| 2009-05-12 | $19.36 | $19.36 | 80,700 | — | — |
| 2009-05-11 | $19.59 | $19.59 | 54,200 | — | — |
| 2009-05-08 | $20.52 | $20.52 | 111,700 | — | — |
| 2009-05-07 | $19.18 | $19.18 | 126,600 | — | — |
| 2009-05-06 | $19.54 | $19.54 | 94,300 | — | — |
| 2009-05-05 | $19.40 | $19.40 | 124,100 | — | — |
| 2009-05-04 | $19.58 | $19.58 | 140,000 | — | — |
| 2009-05-01 | $18.55 | $18.55 | 99,200 | — | — |
| 2009-04-30 | $18.50 | $18.50 | 155,700 | — | — |
| 2009-04-29 | $17.79 | $17.79 | 181,900 | — | — |
| 2009-04-28 | $16.58 | $16.58 | 169,300 | — | — |
| 2009-04-27 | $17.25 | $17.25 | 143,500 | — | — |
| 2009-04-24 | $17.46 | $17.46 | 144,800 | — | — |
| 2009-04-23 | $16.94 | $16.94 | 139,400 | — | — |
| 2009-04-22 | $17.55 | $17.55 | 133,700 | — | — |
| 2009-04-21 | $17.00 | $17.00 | 102,300 | — | — |
| 2009-04-20 | $16.58 | $16.58 | 115,400 | — | — |
| 2009-04-17 | $17.93 | $17.93 | 106,300 | — | — |
| 2009-04-16 | $18.09 | $18.09 | 169,200 | — | — |
| 2009-04-15 | $17.89 | $17.89 | 96,000 | — | — |
| 2009-04-14 | $17.88 | $17.88 | 113,100 | — | — |
| 2009-04-13 | $18.73 | $18.73 | 127,900 | — | — |
| 2009-04-09 | $18.93 | $18.93 | 139,900 | — | — |
| 2009-04-08 | $17.37 | $17.37 | 131,100 | — | — |
| 2009-04-07 | $16.70 | $16.70 | 193,300 | — | — |
| 2009-04-06 | $17.49 | $17.49 | 156,300 | — | — |
| 2009-04-03 | $17.38 | $17.38 | 171,900 | — | — |
| 2009-04-02 | $17.88 | $17.88 | 156,000 | — | — |
| 2009-04-01 | $16.27 | $16.27 | 150,100 | — | — |
| 2009-03-31 | $15.28 | $15.28 | 163,500 | — | — |
| 2009-03-30 | $15.34 | $15.34 | 103,100 | — | — |
| 2009-03-27 | $16.19 | $16.19 | 160,000 | — | — |
| 2009-03-26 | $16.69 | $16.69 | 194,600 | — | — |
| 2009-03-25 | $16.45 | $16.45 | 198,600 | — | — |
| 2009-03-24 | $17.02 | $17.02 | 180,000 | — | — |
| 2009-03-23 | $17.79 | $17.79 | 236,900 | — | — |
| 2009-03-20 | $15.51 | $15.51 | 218,400 | — | — |
| 2009-03-19 | $16.57 | $16.57 | 155,600 | — | — |
| 2009-03-18 | $16.25 | $16.25 | 176,000 | — | — |
| 2009-03-17 | $15.67 | $15.67 | 90,700 | — | — |
| 2009-03-16 | $14.90 | $14.90 | 104,300 | — | — |
| 2009-03-13 | $15.32 | $15.32 | 158,200 | — | — |
| 2009-03-12 | $14.66 | $14.66 | 193,200 | — | — |
| 2009-03-11 | $12.93 | $12.93 | 148,800 | — | — |
| 2009-03-10 | $12.55 | $12.55 | 200,700 | — | — |
| 2009-03-09 | $12.27 | $12.27 | 149,400 | — | — |
| 2009-03-06 | $12.59 | $12.59 | 206,600 | — | — |
| 2009-03-05 | $12.69 | $12.69 | 207,200 | — | — |
| 2009-03-04 | $14.32 | $14.32 | 137,700 | — | — |
| 2009-03-03 | $13.65 | $13.65 | 181,100 | — | — |
| 2009-03-02 | $13.88 | $13.88 | 140,200 | — | — |
| 2009-02-27 | $14.92 | $14.92 | 343,500 | — | — |
| 2009-02-26 | $14.79 | $14.79 | 102,300 | — | — |
| 2009-02-25 | $15.35 | $15.35 | 147,400 | — | — |
| 2009-02-24 | $15.77 | $15.77 | 164,000 | — | — |
| 2009-02-23 | $15.65 | $15.65 | 120,300 | — | — |
| 2009-02-20 | $16.34 | $16.34 | 208,600 | — | — |
| 2009-02-19 | $16.79 | $16.79 | 129,300 | — | — |
| 2009-02-18 | $16.95 | $16.95 | 88,200 | — | — |
| 2009-02-17 | $17.36 | $17.36 | 162,000 | — | — |
| 2009-02-13 | $17.72 | $17.72 | 218,900 | — | — |
| 2009-02-12 | $18.03 | $18.03 | 238,300 | — | — |
| 2009-02-11 | $18.27 | $18.27 | 182,700 | — | — |
| 2009-02-10 | $18.10 | $18.10 | 185,900 | — | — |
| 2009-02-09 | $19.46 | $19.46 | 154,500 | — | — |
| 2009-02-06 | $20.02 | $20.02 | 198,900 | — | — |
| 2009-02-05 | $18.99 | $18.99 | 454,600 | — | — |
| 2009-02-04 | $17.59 | $17.59 | 273,900 | — | — |
| 2009-02-03 | $17.92 | $17.92 | 203,300 | — | — |
| 2009-02-02 | $17.95 | $17.95 | 222,800 | — | — |
| 2009-01-30 | $18.28 | $18.28 | 137,000 | — | — |
| 2009-01-29 | $18.76 | $18.76 | 169,800 | — | — |
| 2009-01-28 | $19.50 | $19.50 | 419,400 | — | — |
| 2009-01-27 | $18.99 | $18.99 | 203,400 | — | — |
| 2009-01-26 | $19.09 | $19.09 | 168,300 | — | — |
| 2009-01-23 | $18.89 | $18.89 | 186,200 | — | — |
| 2009-01-22 | $18.66 | $18.66 | 213,700 | — | — |
| 2009-01-21 | $19.57 | $19.57 | 331,900 | — | — |
| 2009-01-20 | $18.80 | $18.80 | 314,500 | — | — |
| 2009-01-16 | $20.01 | $20.01 | 413,200 | — | — |
| 2009-01-15 | $21.20 | $21.20 | 179,700 | — | — |
| 2009-01-14 | $20.13 | $20.13 | 120,900 | — | — |
| 2009-01-13 | $20.99 | $20.99 | 193,000 | — | — |
| 2009-01-12 | $20.41 | $20.41 | 202,800 | — | — |
| 2009-01-09 | $20.47 | $20.47 | 108,100 | — | — |
| 2009-01-08 | $21.28 | $21.28 | 167,800 | — | — |
| 2009-01-07 | $21.50 | $21.50 | 108,200 | — | — |
| 2009-01-06 | $22.34 | $22.34 | 113,200 | — | — |
| 2009-01-05 | $21.81 | $21.81 | 157,900 | — | — |
| 2009-01-02 | $21.35 | $21.35 | 259,100 | — | — |