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
- 1991-04-02 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 | $24.18 | $24.18 | 628,900 | — | — |
| 2009-12-30 | $24.74 | $24.74 | 521,900 | — | — |
| 2009-12-29 | $24.43 | $24.43 | 522,700 | — | — |
| 2009-12-28 | $24.40 | $24.40 | 701,600 | — | — |
| 2009-12-24 | $23.20 | $23.20 | 227,700 | — | — |
| 2009-12-23 | $22.97 | $22.97 | 391,900 | — | — |
| 2009-12-22 | $22.52 | $22.52 | 597,200 | — | — |
| 2009-12-21 | $21.95 | $21.95 | 500,300 | — | — |
| 2009-12-18 | $21.41 | $21.41 | 1,762,300 | — | — |
| 2009-12-17 | $20.65 | $20.65 | 457,900 | — | — |
| 2009-12-16 | $20.78 | $20.78 | 624,800 | — | — |
| 2009-12-15 | $20.22 | $20.22 | 682,600 | — | — |
| 2009-12-14 | $19.55 | $19.55 | 498,600 | — | — |
| 2009-12-11 | $18.96 | $18.96 | 531,100 | — | — |
| 2009-12-10 | $18.75 | $18.75 | 354,900 | — | — |
| 2009-12-09 | $18.99 | $18.99 | 184,700 | — | — |
| 2009-12-08 | $18.93 | $18.93 | 609,200 | — | — |
| 2009-12-07 | $19.23 | $19.23 | 602,400 | — | — |
| 2009-12-04 | $19.32 | $19.32 | 368,700 | — | — |
| 2009-12-03 | $19.00 | $19.00 | 282,300 | — | — |
| 2009-12-02 | $19.29 | $19.29 | 585,800 | — | — |
| 2009-12-01 | $18.94 | $18.94 | 1,211,700 | — | — |
| 2009-11-30 | $18.35 | $18.35 | 521,800 | — | — |
| 2009-11-27 | $18.09 | $18.09 | 199,800 | — | — |
| 2009-11-25 | $18.34 | $18.34 | 353,100 | — | — |
| 2009-11-24 | $18.66 | $18.66 | 293,700 | — | — |
| 2009-11-23 | $18.58 | $18.58 | 318,700 | — | — |
| 2009-11-20 | $18.46 | $18.46 | 359,600 | — | — |
| 2009-11-19 | $18.67 | $18.67 | 440,200 | — | — |
| 2009-11-18 | $19.38 | $19.38 | 527,500 | — | — |
| 2009-11-17 | $19.93 | $19.93 | 528,400 | — | — |
| 2009-11-16 | $19.72 | $19.72 | 723,300 | — | — |
| 2009-11-13 | $18.57 | $18.57 | 836,200 | — | — |
| 2009-11-12 | $18.99 | $18.99 | 1,060,200 | — | — |
| 2009-11-11 | $18.95 | $18.95 | 4,280,300 | — | — |
| 2009-11-10 | $15.80 | $15.80 | 526,200 | — | — |
| 2009-11-09 | $15.68 | $15.68 | 319,700 | — | — |
| 2009-11-06 | $15.71 | $15.71 | 356,900 | — | — |
| 2009-11-05 | $15.48 | $15.48 | 473,100 | — | — |
| 2009-11-04 | $15.05 | $15.05 | 759,200 | — | — |
| 2009-11-03 | $15.96 | $15.96 | 1,001,000 | — | — |
| 2009-11-02 | $15.39 | $15.39 | 989,400 | — | — |
| 2009-10-30 | $15.70 | $15.70 | 1,063,500 | — | — |
| 2009-10-29 | $16.24 | $16.24 | 909,300 | — | — |
| 2009-10-28 | $16.54 | $16.54 | 474,700 | — | — |
| 2009-10-27 | $17.20 | $17.20 | 428,600 | — | — |
| 2009-10-26 | $17.49 | $17.49 | 398,300 | — | — |
| 2009-10-23 | $17.59 | $17.59 | 522,200 | — | — |
| 2009-10-22 | $18.14 | $18.14 | 611,100 | — | — |
| 2009-10-21 | $18.02 | $18.02 | 447,400 | — | — |
| 2009-10-20 | $18.18 | $18.18 | 349,700 | — | — |
| 2009-10-19 | $18.71 | $18.71 | 531,000 | — | — |
| 2009-10-16 | $18.82 | $18.82 | 412,100 | — | — |
| 2009-10-15 | $19.11 | $19.11 | 625,200 | — | — |
| 2009-10-14 | $19.08 | $19.08 | 571,700 | — | — |
| 2009-10-13 | $18.89 | $18.89 | 978,000 | — | — |
| 2009-10-12 | $18.88 | $18.88 | 530,000 | — | — |
| 2009-10-09 | $18.41 | $18.41 | 740,600 | — | — |
| 2009-10-08 | $18.38 | $18.38 | 456,700 | — | — |
| 2009-10-07 | $18.78 | $18.78 | 504,100 | — | — |
| 2009-10-06 | $18.98 | $18.98 | 614,500 | — | — |
| 2009-10-05 | $18.40 | $18.40 | 360,600 | — | — |
| 2009-10-02 | $18.62 | $18.62 | 368,000 | — | — |
| 2009-10-01 | $18.75 | $18.75 | 454,700 | — | — |
| 2009-09-30 | $19.30 | $19.30 | 586,000 | — | — |
| 2009-09-29 | $19.64 | $19.64 | 491,700 | — | — |
| 2009-09-28 | $20.34 | $20.34 | 672,900 | — | — |
| 2009-09-25 | $20.30 | $20.30 | 393,500 | — | — |
| 2009-09-24 | $20.70 | $20.70 | 264,800 | — | — |
| 2009-09-23 | $20.95 | $20.95 | 230,100 | — | — |
| 2009-09-22 | $21.16 | $21.16 | 269,700 | — | — |
| 2009-09-21 | $21.61 | $21.61 | 240,300 | — | — |
| 2009-09-18 | $21.28 | $21.28 | 1,059,000 | — | — |
| 2009-09-17 | $21.50 | $21.50 | 212,900 | — | — |
| 2009-09-16 | $21.42 | $21.42 | 373,800 | — | — |
| 2009-09-15 | $21.27 | $21.27 | 405,600 | — | — |
| 2009-09-14 | $21.39 | $21.39 | 1,319,200 | — | — |
| 2009-09-11 | $21.88 | $21.88 | 938,000 | — | — |
| 2009-09-10 | $21.99 | $21.99 | 290,300 | — | — |
| 2009-09-09 | $22.01 | $22.01 | 306,200 | — | — |
| 2009-09-08 | $22.01 | $22.01 | 306,700 | — | — |
| 2009-09-04 | $22.25 | $22.25 | 363,300 | — | — |
| 2009-09-03 | $22.29 | $22.29 | 276,600 | — | — |
| 2009-09-02 | $22.56 | $22.56 | 276,700 | — | — |
| 2009-09-01 | $23.11 | $23.11 | 553,700 | — | — |
| 2009-08-31 | $22.73 | $22.73 | 354,700 | — | — |
| 2009-08-28 | $22.33 | $22.33 | 248,400 | — | — |
| 2009-08-27 | $22.77 | $22.77 | 188,200 | — | — |
| 2009-08-26 | $22.95 | $22.95 | 302,200 | — | — |
| 2009-08-25 | $22.58 | $22.58 | 501,700 | — | — |
| 2009-08-24 | $22.00 | $22.00 | 474,200 | — | — |
| 2009-08-21 | $22.22 | $22.22 | 657,000 | — | — |
| 2009-08-20 | $22.17 | $22.17 | 409,400 | — | — |
| 2009-08-19 | $22.04 | $22.04 | 657,900 | — | — |
| 2009-08-18 | $21.83 | $21.83 | 286,300 | — | — |
| 2009-08-17 | $21.47 | $21.47 | 362,200 | — | — |
| 2009-08-14 | $22.11 | $22.11 | 579,400 | — | — |
| 2009-08-13 | $22.52 | $22.52 | 418,500 | — | — |
| 2009-08-12 | $22.72 | $22.72 | 497,100 | — | — |
| 2009-08-11 | $22.50 | $22.50 | 515,700 | — | — |
| 2009-08-10 | $22.36 | $22.36 | 330,300 | — | — |
| 2009-08-07 | $21.86 | $21.86 | 545,300 | — | — |
| 2009-08-06 | $21.45 | $21.45 | 365,800 | — | — |
| 2009-08-05 | $21.75 | $21.75 | 375,800 | — | — |
| 2009-08-04 | $21.81 | $21.81 | 328,500 | — | — |
| 2009-08-03 | $21.35 | $21.35 | 399,100 | — | — |
| 2009-07-31 | $21.48 | $21.48 | 345,000 | — | — |
| 2009-07-30 | $21.88 | $21.88 | 592,300 | — | — |
| 2009-07-29 | $21.40 | $21.40 | 404,500 | — | — |
| 2009-07-28 | $21.71 | $21.71 | 694,000 | — | — |
| 2009-07-27 | $20.96 | $20.96 | 800,500 | — | — |
| 2009-07-24 | $20.75 | $20.75 | 1,033,800 | — | — |
| 2009-07-23 | $19.62 | $19.62 | 1,282,400 | — | — |
| 2009-07-22 | $17.97 | $17.97 | 288,300 | — | — |
| 2009-07-21 | $18.03 | $18.03 | 227,900 | — | — |
| 2009-07-20 | $17.68 | $17.68 | 282,500 | — | — |
| 2009-07-17 | $17.62 | $17.62 | 321,500 | — | — |
| 2009-07-16 | $17.54 | $17.54 | 244,700 | — | — |
| 2009-07-15 | $17.25 | $17.25 | 532,800 | — | — |
| 2009-07-14 | $16.66 | $16.66 | 162,600 | — | — |
| 2009-07-13 | $16.65 | $16.65 | 292,200 | — | — |
| 2009-07-10 | $16.29 | $16.29 | 365,300 | — | — |
| 2009-07-09 | $16.33 | $16.33 | 498,300 | — | — |
| 2009-07-08 | $16.61 | $16.61 | 444,300 | — | — |
| 2009-07-07 | $16.88 | $16.88 | 306,000 | — | — |
| 2009-07-06 | $17.02 | $17.02 | 388,900 | — | — |
| 2009-07-02 | $17.05 | $17.05 | 578,300 | — | — |
| 2009-07-01 | $18.14 | $18.14 | 284,600 | — | — |
| 2009-06-30 | $17.92 | $17.92 | 451,400 | — | — |
| 2009-06-29 | $17.84 | $17.84 | 472,200 | — | — |
| 2009-06-26 | $18.14 | $18.14 | 919,400 | — | — |
| 2009-06-25 | $17.61 | $17.61 | 463,800 | — | — |
| 2009-06-24 | $17.09 | $17.09 | 560,500 | — | — |
| 2009-06-23 | $16.97 | $16.97 | 389,600 | — | — |
| 2009-06-22 | $17.21 | $17.21 | 610,700 | — | — |
| 2009-06-19 | $18.21 | $18.21 | 1,620,100 | — | — |
| 2009-06-18 | $17.32 | $17.32 | 609,600 | — | — |
| 2009-06-17 | $16.58 | $16.58 | 498,100 | — | — |
| 2009-06-16 | $15.64 | $15.64 | 497,200 | — | — |
| 2009-06-15 | $15.32 | $15.32 | 714,900 | — | — |
| 2009-06-12 | $16.36 | $16.36 | 332,400 | — | — |
| 2009-06-11 | $16.07 | $16.07 | 522,600 | — | — |
| 2009-06-10 | $16.15 | $16.15 | 489,800 | — | — |
| 2009-06-09 | $16.02 | $16.02 | 346,300 | — | — |
| 2009-06-08 | $15.92 | $15.92 | 267,500 | — | — |
| 2009-06-05 | $16.36 | $16.36 | 278,400 | — | — |
| 2009-06-04 | $16.36 | $16.36 | 334,700 | — | — |
| 2009-06-03 | $16.27 | $16.27 | 382,800 | — | — |
| 2009-06-02 | $15.86 | $15.86 | 749,900 | — | — |
| 2009-06-01 | $15.59 | $15.59 | 498,800 | — | — |
| 2009-05-29 | $15.27 | $15.27 | 825,900 | — | — |
| 2009-05-28 | $14.74 | $14.74 | 476,000 | — | — |
| 2009-05-27 | $14.58 | $14.58 | 390,900 | — | — |
| 2009-05-26 | $14.63 | $14.63 | 525,200 | — | — |
| 2009-05-22 | $13.99 | $13.99 | 370,400 | — | — |
| 2009-05-21 | $14.14 | $14.14 | 435,700 | — | — |
| 2009-05-20 | $14.79 | $14.79 | 627,200 | — | — |
| 2009-05-19 | $14.80 | $14.80 | 455,100 | — | — |
| 2009-05-18 | $14.88 | $14.88 | 424,000 | — | — |
| 2009-05-15 | $14.61 | $14.61 | 582,100 | — | — |
| 2009-05-14 | $15.10 | $15.10 | 440,900 | — | — |
| 2009-05-13 | $15.00 | $15.00 | 844,900 | — | — |
| 2009-05-12 | $15.91 | $15.91 | 577,800 | — | — |
| 2009-05-11 | $16.25 | $16.25 | 686,300 | — | — |
| 2009-05-08 | $15.84 | $15.84 | 566,800 | — | — |
| 2009-05-07 | $15.14 | $15.14 | 610,100 | — | — |
| 2009-05-06 | $14.88 | $14.88 | 617,700 | — | — |
| 2009-05-05 | $15.14 | $15.14 | 712,400 | — | — |
| 2009-05-04 | $14.95 | $14.95 | 768,400 | — | — |
| 2009-05-01 | $13.85 | $13.85 | 694,000 | — | — |
| 2009-04-30 | $13.26 | $13.26 | 621,300 | — | — |
| 2009-04-29 | $13.48 | $13.48 | 525,300 | — | — |
| 2009-04-28 | $12.84 | $12.84 | 528,500 | — | — |
| 2009-04-27 | $12.66 | $12.66 | 529,100 | — | — |
| 2009-04-24 | $12.94 | $12.94 | 617,500 | — | — |
| 2009-04-23 | $12.41 | $12.41 | 480,300 | — | — |
| 2009-04-22 | $12.48 | $12.48 | 468,300 | — | — |
| 2009-04-21 | $12.92 | $12.92 | 321,000 | — | — |
| 2009-04-20 | $12.79 | $12.79 | 431,200 | — | — |
| 2009-04-17 | $13.15 | $13.15 | 581,700 | — | — |
| 2009-04-16 | $13.40 | $13.40 | 579,400 | — | — |
| 2009-04-15 | $13.30 | $13.30 | 523,700 | — | — |
| 2009-04-14 | $13.26 | $13.26 | 625,200 | — | — |
| 2009-04-13 | $13.44 | $13.44 | 488,200 | — | — |
| 2009-04-09 | $13.94 | $13.94 | 540,400 | — | — |
| 2009-04-08 | $13.34 | $13.34 | 367,200 | — | — |
| 2009-04-07 | $13.15 | $13.15 | 469,100 | — | — |
| 2009-04-06 | $13.59 | $13.59 | 1,006,900 | — | — |
| 2009-04-03 | $13.02 | $13.02 | 532,600 | — | — |
| 2009-04-02 | $13.46 | $13.46 | 671,800 | — | — |
| 2009-04-01 | $13.16 | $13.16 | 739,600 | — | — |
| 2009-03-31 | $13.86 | $13.86 | 701,300 | — | — |
| 2009-03-30 | $14.18 | $14.18 | 690,200 | — | — |
| 2009-03-27 | $14.38 | $14.38 | 644,300 | — | — |
| 2009-03-26 | $15.13 | $15.13 | 827,200 | — | — |
| 2009-03-25 | $14.21 | $14.21 | 367,300 | — | — |
| 2009-03-24 | $13.77 | $13.77 | 509,500 | — | — |
| 2009-03-23 | $14.03 | $14.03 | 699,600 | — | — |
| 2009-03-20 | $13.45 | $13.45 | 719,600 | — | — |
| 2009-03-19 | $13.68 | $13.68 | 441,900 | — | — |
| 2009-03-18 | $14.45 | $14.45 | 388,800 | — | — |
| 2009-03-17 | $14.21 | $14.21 | 451,300 | — | — |
| 2009-03-16 | $13.44 | $13.44 | 543,500 | — | — |
| 2009-03-13 | $14.03 | $14.03 | 506,100 | — | — |
| 2009-03-12 | $13.33 | $13.33 | 623,800 | — | — |
| 2009-03-11 | $12.05 | $12.05 | 553,000 | — | — |
| 2009-03-10 | $12.60 | $12.60 | 518,300 | — | — |
| 2009-03-09 | $12.40 | $12.40 | 475,000 | — | — |
| 2009-03-06 | $12.67 | $12.67 | 466,200 | — | — |
| 2009-03-05 | $12.78 | $12.78 | 717,900 | — | — |
| 2009-03-04 | $13.96 | $13.96 | 562,500 | — | — |
| 2009-03-03 | $13.81 | $13.81 | 697,800 | — | — |
| 2009-03-02 | $13.54 | $13.54 | 898,300 | — | — |
| 2009-02-27 | $14.25 | $14.25 | 786,000 | — | — |
| 2009-02-26 | $15.40 | $15.40 | 851,900 | — | — |
| 2009-02-25 | $17.25 | $17.25 | 540,800 | — | — |
| 2009-02-24 | $17.39 | $17.39 | 561,500 | — | — |
| 2009-02-23 | $17.15 | $17.15 | 491,500 | — | — |
| 2009-02-20 | $18.15 | $18.15 | 478,000 | — | — |
| 2009-02-19 | $18.30 | $18.30 | 349,000 | — | — |
| 2009-02-18 | $18.50 | $18.50 | 526,300 | — | — |
| 2009-02-17 | $19.02 | $19.02 | 467,400 | — | — |
| 2009-02-13 | $18.97 | $18.97 | 471,100 | — | — |
| 2009-02-12 | $18.40 | $18.40 | 525,700 | — | — |
| 2009-02-11 | $18.09 | $18.09 | 639,400 | — | — |
| 2009-02-10 | $18.25 | $18.25 | 379,900 | — | — |
| 2009-02-09 | $19.23 | $19.23 | 266,600 | — | — |
| 2009-02-06 | $19.92 | $19.92 | 336,700 | — | — |
| 2009-02-05 | $19.12 | $19.12 | 383,800 | — | — |
| 2009-02-04 | $18.79 | $18.79 | 357,100 | — | — |
| 2009-02-03 | $18.94 | $18.94 | 351,500 | — | — |
| 2009-02-02 | $18.15 | $18.15 | 502,300 | — | — |
| 2009-01-30 | $17.48 | $17.48 | 421,100 | — | — |
| 2009-01-29 | $17.15 | $17.15 | 335,000 | — | — |
| 2009-01-28 | $17.57 | $17.57 | 286,400 | — | — |
| 2009-01-27 | $17.05 | $17.05 | 468,800 | — | — |
| 2009-01-26 | $16.12 | $16.12 | 294,400 | — | — |
| 2009-01-23 | $15.57 | $15.57 | 350,500 | — | — |
| 2009-01-22 | $15.31 | $15.31 | 361,800 | — | — |
| 2009-01-21 | $16.40 | $16.40 | 430,100 | — | — |
| 2009-01-20 | $15.38 | $15.38 | 479,800 | — | — |
| 2009-01-16 | $17.36 | $17.36 | 319,900 | — | — |
| 2009-01-15 | $17.01 | $17.01 | 307,000 | — | — |
| 2009-01-14 | $16.87 | $16.87 | 286,200 | — | — |
| 2009-01-13 | $17.91 | $17.91 | 229,300 | — | — |
| 2009-01-12 | $17.47 | $17.47 | 268,400 | — | — |
| 2009-01-09 | $17.48 | $17.48 | 330,400 | — | — |
| 2009-01-08 | $18.28 | $18.28 | 257,000 | — | — |
| 2009-01-07 | $17.98 | $17.98 | 248,600 | — | — |
| 2009-01-06 | $18.96 | $18.96 | 301,600 | — | — |
| 2009-01-05 | $19.08 | $19.08 | 323,700 | — | — |
| 2009-01-02 | $18.70 | $18.70 | 354,700 | — | — |