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
- 2004-04-20 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 | $24.27 | $24.27 | 184,700 | — | — |
| 2009-12-30 | $23.67 | $23.67 | 128,700 | — | — |
| 2009-12-29 | $23.39 | $23.39 | 89,900 | — | — |
| 2009-12-28 | $23.95 | $23.95 | 125,200 | — | — |
| 2009-12-24 | $24.28 | $24.28 | 72,600 | — | — |
| 2009-12-23 | $24.00 | $24.00 | 147,200 | — | — |
| 2009-12-22 | $23.25 | $23.25 | 167,600 | — | — |
| 2009-12-21 | $23.20 | $23.20 | 345,700 | — | — |
| 2009-12-18 | $22.96 | $22.96 | 695,200 | — | — |
| 2009-12-17 | $22.16 | $22.16 | 764,400 | — | — |
| 2009-12-16 | $24.45 | $24.45 | 243,700 | — | — |
| 2009-12-15 | $24.36 | $24.36 | 138,700 | — | — |
| 2009-12-14 | $25.25 | $25.25 | 204,300 | — | — |
| 2009-12-11 | $24.31 | $24.31 | 315,000 | — | — |
| 2009-12-10 | $24.67 | $24.67 | 182,100 | — | — |
| 2009-12-09 | $25.43 | $25.43 | 348,500 | — | — |
| 2009-12-08 | $25.16 | $25.16 | 289,400 | — | — |
| 2009-12-07 | $26.69 | $26.69 | 495,300 | — | — |
| 2009-12-04 | $26.73 | $26.73 | 514,600 | — | — |
| 2009-12-03 | $27.15 | $27.15 | 328,200 | — | — |
| 2009-12-02 | $28.24 | $28.24 | 551,300 | — | — |
| 2009-12-01 | $27.39 | $27.39 | 476,200 | — | — |
| 2009-11-30 | $25.21 | $25.21 | 186,300 | — | — |
| 2009-11-27 | $25.50 | $25.50 | 243,300 | — | — |
| 2009-11-25 | $27.29 | $27.29 | 516,500 | — | — |
| 2009-11-24 | $25.53 | $25.53 | 221,500 | — | — |
| 2009-11-23 | $25.85 | $25.85 | 458,000 | — | — |
| 2009-11-20 | $25.11 | $25.11 | 182,100 | — | — |
| 2009-11-19 | $25.27 | $25.27 | 210,600 | — | — |
| 2009-11-18 | $25.49 | $25.49 | 472,500 | — | — |
| 2009-11-17 | $24.80 | $24.80 | 237,200 | — | — |
| 2009-11-16 | $24.81 | $24.81 | 470,500 | — | — |
| 2009-11-13 | $24.48 | $24.48 | 378,500 | — | — |
| 2009-11-12 | $23.34 | $23.34 | 289,500 | — | — |
| 2009-11-11 | $24.91 | $24.91 | 354,300 | — | — |
| 2009-11-10 | $24.51 | $24.51 | 645,600 | — | — |
| 2009-11-09 | $25.55 | $25.55 | 555,900 | — | — |
| 2009-11-06 | $25.60 | $25.60 | 416,600 | — | — |
| 2009-11-05 | $25.26 | $25.26 | 638,400 | — | — |
| 2009-11-04 | $24.78 | $24.78 | 925,900 | — | — |
| 2009-11-03 | $23.46 | $23.46 | 1,036,100 | — | — |
| 2009-11-02 | $20.43 | $20.43 | 580,300 | — | — |
| 2009-10-30 | $20.08 | $20.08 | 580,600 | — | — |
| 2009-10-29 | $20.67 | $20.67 | 857,200 | — | — |
| 2009-10-28 | $19.54 | $19.54 | 808,400 | — | — |
| 2009-10-27 | $21.89 | $21.89 | 724,600 | — | — |
| 2009-10-26 | $22.39 | $22.39 | 938,700 | — | — |
| 2009-10-23 | $24.95 | $24.95 | 228,500 | — | — |
| 2009-10-22 | $24.73 | $24.73 | 286,800 | — | — |
| 2009-10-21 | $25.26 | $25.26 | 580,900 | — | — |
| 2009-10-20 | $25.39 | $25.39 | 346,600 | — | — |
| 2009-10-19 | $26.05 | $26.05 | 614,500 | — | — |
| 2009-10-16 | $26.35 | $26.35 | 387,000 | — | — |
| 2009-10-15 | $25.77 | $25.77 | 382,100 | — | — |
| 2009-10-14 | $26.52 | $26.52 | 289,100 | — | — |
| 2009-10-13 | $27.33 | $27.33 | 275,800 | — | — |
| 2009-10-12 | $26.90 | $26.90 | 295,200 | — | — |
| 2009-10-09 | $27.53 | $27.53 | 218,400 | — | — |
| 2009-10-08 | $28.33 | $28.33 | 418,000 | — | — |
| 2009-10-07 | $28.22 | $28.22 | 311,200 | — | — |
| 2009-10-06 | $28.73 | $28.73 | 681,300 | — | — |
| 2009-10-05 | $27.46 | $27.46 | 300,600 | — | — |
| 2009-10-02 | $26.42 | $26.42 | 416,600 | — | — |
| 2009-10-01 | $26.50 | $26.50 | 347,100 | — | — |
| 2009-09-30 | $28.60 | $28.60 | 465,400 | — | — |
| 2009-09-29 | $27.17 | $27.17 | 378,700 | — | — |
| 2009-09-28 | $26.87 | $26.87 | 307,700 | — | — |
| 2009-09-25 | $26.50 | $26.50 | 623,100 | — | — |
| 2009-09-24 | $27.54 | $27.54 | 632,200 | — | — |
| 2009-09-23 | $28.38 | $28.38 | 279,400 | — | — |
| 2009-09-22 | $29.30 | $29.30 | 393,000 | — | — |
| 2009-09-21 | $28.44 | $28.44 | 559,300 | — | — |
| 2009-09-18 | $30.17 | $30.17 | 690,700 | — | — |
| 2009-09-17 | $28.91 | $28.91 | 740,600 | — | — |
| 2009-09-16 | $31.14 | $31.14 | 359,800 | — | — |
| 2009-09-15 | $32.00 | $32.00 | 323,700 | — | — |
| 2009-09-14 | $30.72 | $30.72 | 172,000 | — | — |
| 2009-09-11 | $31.40 | $31.40 | 332,100 | — | — |
| 2009-09-10 | $31.99 | $31.99 | 390,100 | — | — |
| 2009-09-09 | $29.70 | $29.70 | 196,300 | — | — |
| 2009-09-08 | $30.32 | $30.32 | 371,300 | — | — |
| 2009-09-04 | $30.10 | $30.10 | 279,500 | — | — |
| 2009-09-03 | $30.42 | $30.42 | 444,200 | — | — |
| 2009-09-02 | $30.41 | $30.41 | 432,800 | — | — |
| 2009-09-01 | $27.24 | $27.24 | 194,800 | — | — |
| 2009-08-31 | $28.03 | $28.03 | 87,000 | — | — |
| 2009-08-28 | $28.95 | $28.95 | 173,800 | — | — |
| 2009-08-27 | $28.40 | $28.40 | 113,300 | — | — |
| 2009-08-26 | $27.75 | $27.75 | 102,200 | — | — |
| 2009-08-25 | $27.90 | $27.90 | 104,700 | — | — |
| 2009-08-24 | $27.38 | $27.38 | 134,000 | — | — |
| 2009-08-21 | $28.45 | $28.45 | 104,000 | — | — |
| 2009-08-20 | $27.87 | $27.87 | 236,300 | — | — |
| 2009-08-19 | $28.05 | $28.05 | 138,000 | — | — |
| 2009-08-18 | $27.87 | $27.87 | 171,300 | — | — |
| 2009-08-17 | $27.70 | $27.70 | 237,500 | — | — |
| 2009-08-14 | $28.48 | $28.48 | 99,600 | — | — |
| 2009-08-13 | $30.04 | $30.04 | 189,100 | — | — |
| 2009-08-12 | $29.40 | $29.40 | 139,000 | — | — |
| 2009-08-11 | $29.40 | $29.40 | 134,300 | — | — |
| 2009-08-10 | $29.46 | $29.46 | 163,700 | — | — |
| 2009-08-07 | $30.02 | $30.02 | 202,100 | — | — |
| 2009-08-06 | $30.37 | $30.37 | 192,300 | — | — |
| 2009-08-05 | $31.02 | $31.02 | 252,000 | — | — |
| 2009-08-04 | $31.40 | $31.40 | 428,700 | — | — |
| 2009-08-03 | $30.19 | $30.19 | 256,000 | — | — |
| 2009-07-31 | $29.75 | $29.75 | 212,900 | — | — |
| 2009-07-30 | $28.78 | $28.78 | 143,400 | — | — |
| 2009-07-29 | $27.47 | $27.47 | 242,500 | — | — |
| 2009-07-28 | $28.79 | $28.79 | 311,600 | — | — |
| 2009-07-27 | $29.75 | $29.75 | 147,500 | — | — |
| 2009-07-24 | $29.95 | $29.95 | 168,700 | — | — |
| 2009-07-23 | $29.81 | $29.81 | 236,100 | — | — |
| 2009-07-22 | $29.30 | $29.30 | 156,800 | — | — |
| 2009-07-21 | $29.30 | $29.30 | 194,600 | — | — |
| 2009-07-20 | $29.53 | $29.53 | 215,400 | — | — |
| 2009-07-17 | $28.55 | $28.55 | 70,800 | — | — |
| 2009-07-16 | $28.55 | $28.55 | 122,000 | — | — |
| 2009-07-15 | $28.85 | $28.85 | 393,300 | — | — |
| 2009-07-14 | $27.62 | $27.62 | 210,700 | — | — |
| 2009-07-13 | $27.05 | $27.05 | 249,800 | — | — |
| 2009-07-10 | $26.90 | $26.90 | 277,600 | — | — |
| 2009-07-09 | $27.08 | $27.08 | 263,800 | — | — |
| 2009-07-08 | $26.20 | $26.20 | 519,400 | — | — |
| 2009-07-07 | $25.61 | $25.61 | 185,500 | — | — |
| 2009-07-06 | $26.52 | $26.52 | 271,300 | — | — |
| 2009-07-02 | $27.92 | $27.92 | 192,400 | — | — |
| 2009-07-01 | $27.87 | $27.87 | 287,000 | — | — |
| 2009-06-30 | $25.94 | $25.94 | 280,700 | — | — |
| 2009-06-29 | $25.68 | $25.68 | 206,100 | — | — |
| 2009-06-26 | $25.61 | $25.61 | 164,500 | — | — |
| 2009-06-25 | $26.01 | $26.01 | 190,300 | — | — |
| 2009-06-24 | $25.00 | $25.00 | 276,900 | — | — |
| 2009-06-23 | $23.82 | $23.82 | 353,600 | — | — |
| 2009-06-22 | $22.56 | $22.56 | 560,700 | — | — |
| 2009-06-19 | $24.16 | $24.16 | 976,300 | — | — |
| 2009-06-18 | $24.00 | $24.00 | 623,000 | — | — |
| 2009-06-17 | $24.95 | $24.95 | 370,600 | — | — |
| 2009-06-16 | $25.65 | $25.65 | 211,600 | — | — |
| 2009-06-15 | $25.46 | $25.46 | 452,100 | — | — |
| 2009-06-12 | $26.87 | $26.87 | 273,400 | — | — |
| 2009-06-11 | $28.34 | $28.34 | 191,700 | — | — |
| 2009-06-10 | $28.35 | $28.35 | 153,500 | — | — |
| 2009-06-09 | $28.55 | $28.55 | 181,500 | — | — |
| 2009-06-08 | $28.43 | $28.43 | 370,500 | — | — |
| 2009-06-05 | $28.01 | $28.01 | 228,400 | — | — |
| 2009-06-04 | $28.95 | $28.95 | 234,800 | — | — |
| 2009-06-03 | $28.25 | $28.25 | 347,400 | — | — |
| 2009-06-02 | $29.99 | $29.99 | 267,200 | — | — |
| 2009-06-01 | $28.42 | $28.42 | 311,200 | — | — |
| 2009-05-29 | $29.12 | $29.12 | 321,400 | — | — |
| 2009-05-28 | $29.79 | $29.79 | 268,100 | — | — |
| 2009-05-27 | $28.10 | $28.10 | 223,400 | — | — |
| 2009-05-26 | $28.57 | $28.57 | 310,500 | — | — |
| 2009-05-22 | $28.72 | $28.72 | 328,400 | — | — |
| 2009-05-21 | $29.35 | $29.35 | 797,900 | — | — |
| 2009-05-20 | $28.45 | $28.45 | 772,300 | — | — |
| 2009-05-19 | $26.54 | $26.54 | 479,400 | — | — |
| 2009-05-18 | $24.95 | $24.95 | 231,600 | — | — |
| 2009-05-15 | $24.52 | $24.52 | 238,600 | — | — |
| 2009-05-14 | $24.98 | $24.98 | 261,100 | — | — |
| 2009-05-13 | $25.24 | $25.24 | 480,000 | — | — |
| 2009-05-12 | $25.37 | $25.37 | 323,000 | — | — |
| 2009-05-11 | $23.88 | $23.88 | 309,000 | — | — |
| 2009-05-08 | $23.74 | $23.74 | 246,100 | — | — |
| 2009-05-07 | $22.60 | $22.60 | 319,200 | — | — |
| 2009-05-06 | $23.54 | $23.54 | 462,100 | — | — |
| 2009-05-05 | $21.93 | $21.93 | 383,300 | — | — |
| 2009-05-04 | $20.80 | $20.80 | 145,000 | — | — |
| 2009-05-01 | $20.05 | $20.05 | 158,800 | — | — |
| 2009-04-30 | $19.80 | $19.80 | 145,900 | — | — |
| 2009-04-29 | $20.84 | $20.84 | 235,800 | — | — |
| 2009-04-28 | $19.83 | $19.83 | 147,100 | — | — |
| 2009-04-27 | $19.43 | $19.43 | 113,400 | — | — |
| 2009-04-24 | $20.03 | $20.03 | 301,700 | — | — |
| 2009-04-23 | $19.43 | $19.43 | 416,600 | — | — |
| 2009-04-22 | $19.49 | $19.49 | 168,900 | — | — |
| 2009-04-21 | $19.04 | $19.04 | 194,600 | — | — |
| 2009-04-20 | $19.82 | $19.82 | 258,800 | — | — |
| 2009-04-17 | $19.06 | $19.06 | 342,200 | — | — |
| 2009-04-16 | $19.80 | $19.80 | 281,700 | — | — |
| 2009-04-15 | $21.39 | $21.39 | 109,600 | — | — |
| 2009-04-14 | $21.35 | $21.35 | 125,500 | — | — |
| 2009-04-13 | $21.55 | $21.55 | 165,900 | — | — |
| 2009-04-09 | $21.19 | $21.19 | 148,000 | — | — |
| 2009-04-08 | $21.06 | $21.06 | 237,200 | — | — |
| 2009-04-07 | $20.53 | $20.53 | 253,300 | — | — |
| 2009-04-06 | $20.00 | $20.00 | 397,900 | — | — |
| 2009-04-03 | $21.33 | $21.33 | 314,300 | — | — |
| 2009-04-02 | $22.75 | $22.75 | 325,500 | — | — |
| 2009-04-01 | $23.80 | $23.80 | 298,300 | — | — |
| 2009-03-31 | $22.65 | $22.65 | 269,200 | — | — |
| 2009-03-30 | $22.58 | $22.58 | 423,100 | — | — |
| 2009-03-27 | $22.35 | $22.35 | 253,500 | — | — |
| 2009-03-26 | $23.15 | $23.15 | 311,700 | — | — |
| 2009-03-25 | $23.53 | $23.53 | 402,400 | — | — |
| 2009-03-24 | $23.24 | $23.24 | 364,800 | — | — |
| 2009-03-23 | $22.75 | $22.75 | 431,300 | — | — |
| 2009-03-20 | $22.98 | $22.98 | 585,600 | — | — |
| 2009-03-19 | $22.93 | $22.93 | 654,300 | — | — |
| 2009-03-18 | $21.25 | $21.25 | 550,500 | — | — |
| 2009-03-17 | $19.05 | $19.05 | 259,800 | — | — |
| 2009-03-16 | $19.25 | $19.25 | 227,200 | — | — |
| 2009-03-13 | $19.54 | $19.54 | 388,200 | — | — |
| 2009-03-12 | $18.73 | $18.73 | 384,400 | — | — |
| 2009-03-11 | $17.69 | $17.69 | 519,100 | — | — |
| 2009-03-10 | $16.89 | $16.89 | 442,700 | — | — |
| 2009-03-09 | $17.23 | $17.23 | 338,300 | — | — |
| 2009-03-06 | $17.75 | $17.75 | 305,600 | — | — |
| 2009-03-05 | $18.71 | $18.71 | 486,300 | — | — |
| 2009-03-04 | $17.00 | $17.00 | 268,300 | — | — |
| 2009-03-03 | $17.15 | $17.15 | 410,800 | — | — |
| 2009-03-02 | $16.03 | $16.03 | 388,600 | — | — |
| 2009-02-27 | $16.93 | $16.93 | 387,800 | — | — |
| 2009-02-26 | $17.30 | $17.30 | 374,200 | — | — |
| 2009-02-25 | $16.84 | $16.84 | 451,300 | — | — |
| 2009-02-24 | $16.78 | $16.78 | 653,600 | — | — |
| 2009-02-23 | $18.62 | $18.62 | 588,300 | — | — |
| 2009-02-20 | $18.67 | $18.67 | 612,800 | — | — |
| 2009-02-19 | $17.11 | $17.11 | 472,300 | — | — |
| 2009-02-18 | $18.20 | $18.20 | 410,600 | — | — |
| 2009-02-17 | $17.54 | $17.54 | 997,500 | — | — |
| 2009-02-13 | $16.35 | $16.35 | 438,700 | — | — |
| 2009-02-12 | $15.31 | $15.31 | 306,300 | — | — |
| 2009-02-11 | $15.51 | $15.51 | 610,900 | — | — |
| 2009-02-10 | $13.70 | $13.70 | 160,900 | — | — |
| 2009-02-09 | $13.74 | $13.74 | 150,700 | — | — |
| 2009-02-06 | $14.33 | $14.33 | 146,700 | — | — |
| 2009-02-05 | $13.90 | $13.90 | 136,900 | — | — |
| 2009-02-04 | $13.60 | $13.60 | 137,800 | — | — |
| 2009-02-03 | $13.00 | $13.00 | 155,700 | — | — |
| 2009-02-02 | $12.95 | $12.95 | 167,200 | — | — |
| 2009-01-30 | $13.67 | $13.67 | 185,100 | — | — |
| 2009-01-29 | $13.75 | $13.75 | 355,300 | — | — |
| 2009-01-28 | $13.22 | $13.22 | 269,500 | — | — |
| 2009-01-27 | $13.82 | $13.82 | 209,700 | — | — |
| 2009-01-26 | $14.05 | $14.05 | 452,800 | — | — |
| 2009-01-23 | $14.53 | $14.53 | 547,600 | — | — |
| 2009-01-22 | $13.25 | $13.25 | 350,200 | — | — |
| 2009-01-21 | $13.05 | $13.05 | 318,600 | — | — |
| 2009-01-20 | $12.95 | $12.95 | 315,800 | — | — |
| 2009-01-16 | $12.84 | $12.84 | 482,400 | — | — |
| 2009-01-15 | $12.45 | $12.45 | 634,200 | — | — |
| 2009-01-14 | $12.50 | $12.50 | 358,900 | — | — |
| 2009-01-13 | $13.12 | $13.12 | 538,100 | — | — |
| 2009-01-12 | $12.92 | $12.92 | 315,300 | — | — |
| 2009-01-09 | $13.94 | $13.94 | 160,300 | — | — |
| 2009-01-08 | $14.22 | $14.22 | 316,300 | — | — |
| 2009-01-07 | $12.59 | $12.59 | 281,400 | — | — |
| 2009-01-06 | $13.35 | $13.35 | 259,000 | — | — |
| 2009-01-05 | $12.35 | $12.35 | 536,400 | — | — |
| 2009-01-02 | $13.01 | $13.01 | 154,200 | — | — |